├── README.md ├── example2.py ├── nasdaq_pandas_numpy ├── Code.py ├── nasdaq.csv └── nfinal.csv └── nfinal.csv /README.md: -------------------------------------------------------------------------------- 1 | ## nasdaq, pandas, numpy, matplotlib 2 | (Example on working with numpy and pandas on nasdaq csv) 3 | 4 | NASDAQ refers to the Nasdaq Stock Market, which is an American stock exchange and one of the largest stock exchanges globally. It is known for listing many technology and growth-oriented companies. 5 | 6 | In the context of using pandas, numpy, and matplotlib, these are popular libraries in the Python ecosystem that are commonly used for data analysis and visualization, including financial data. 7 | 8 | pandas: pandas is a powerful library for data manipulation and analysis. It provides data structures and functions to efficiently handle and analyze structured data, such as stock market data. With pandas, you can load, clean, filter, aggregate, and perform various operations on the data. 9 | 10 | numpy: numpy is a fundamental library for numerical computing in Python. It provides efficient data structures and functions for performing mathematical and statistical operations on multi-dimensional arrays. numpy is often used in conjunction with pandas for handling numerical computations, such as calculating statistics or performing mathematical operations on stock market data. 11 | 12 | matplotlib: matplotlib is a widely used plotting library in Python. It provides a flexible and comprehensive set of functions and classes to create various types of plots and visualizations. matplotlib can be used to generate line plots, bar charts, scatter plots, histograms, and more to visualize stock market data, trends, and patterns. 13 | 14 | By utilizing pandas, numpy, and matplotlib together, you can load stock market data into pandas DataFrames, perform data manipulations and calculations using numpy, and then visualize the data using matplotlib to gain insights into stock market trends, patterns, and relationships. 15 | 16 | Overall, these libraries provide a powerful toolkit for analyzing and visualizing financial data, including data from the NASDAQ stock market. 17 | -------------------------------------------------------------------------------- /example2.py: -------------------------------------------------------------------------------- 1 | import pandas as pd 2 | import numpy as np 3 | 4 | # importing data 5 | ndata=np.genfromtxt('nasdaq.csv', delimiter=',',dtype=None, names=True, case_sensitive=True) 6 | # Condition for data 7 | data_mean=ndata['Volume'].mean() 8 | data_median=np.median(ndata['Close'],axis=0) 9 | nfilter_data=ndata[(ndata['Volume']> data_mean) & (ndata['Close']> data_median) ] 10 | # merging condition 11 | ntemp_filter=np.vstack((nfilter_data['Open'],nfilter_data['Close'])) 12 | # create new condition 13 | nnew_data=np.add(nfilter_data['Open'],nfilter_data['Close'])/2 14 | nfinal=(np.vstack((ntemp_filter,nnew_data))).T 15 | # merging All 16 | nnew_final=pd.DataFrame({'Open': nfinal[:, 0], 'Close': nfinal[:, 1], 'Mid':nfinal[:,2]}) 17 | # saving in CSV file 18 | pd.DataFrame(nnew_final).to_csv("nfinal.csv") 19 | 20 | -------------------------------------------------------------------------------- /nasdaq_pandas_numpy/Code.py: -------------------------------------------------------------------------------- 1 | import pandas as pd 2 | import numpy as np 3 | 4 | # importing data 5 | ndata=np.genfromtxt('nasdaq.csv', delimiter=',',dtype=None, names=True, case_sensitive=True) 6 | 7 | def filter_by_close_std(data): 8 | close_mean = data['Close'].mean() 9 | close_std = data['Close'].std() 10 | filter_data = data[(data['Close'] > close_mean - close_std) & (data['Close'] < close_mean + close_std)] 11 | return filter_data 12 | 13 | def add_returns_column(data): 14 | returns = np.diff(data['Close']) / data['Close'][:-1] 15 | returns = np.insert(returns, 0, 0) 16 | data['Return'] = returns 17 | return data 18 | 19 | def rolling_average(data, window): 20 | rolling_avg = data['Close'].rolling(window=window).mean() 21 | return rolling_avg 22 | 23 | def sharpe_ratio(data): 24 | returns = data['Return'] 25 | risk_free_rate = 0.02 # assuming a 2% risk-free rate 26 | excess_returns = returns - risk_free_rate 27 | mean_excess_returns = excess_returns.mean() 28 | std_excess_returns = excess_returns.std() 29 | sharpe = mean_excess_returns / std_excess_returns 30 | return sharpe 31 | 32 | # Condition for data 33 | data_mean=ndata['Volume'].mean() 34 | data_median=np.median(ndata['Close'],axis=0) 35 | nfilter_data=ndata[(ndata['Volume']> data_mean) & (ndata['Close']> data_median) ] 36 | 37 | # filter by close standard deviation 38 | nfilter_data = filter_by_close_std(nfilter_data) 39 | 40 | # add returns column 41 | nfilter_data = add_returns_column(nfilter_data) 42 | 43 | # calculate rolling average 44 | rolling_avg = rolling_average(nfilter_data, 30) 45 | 46 | # calculate Sharpe ratio 47 | sharpe = sharpe_ratio(nfilter_data) 48 | 49 | ## merging condition 50 | ntemp_filter=np.vstack((nfilter_data['Low'],nfilter_data['High'])) 51 | # create new condition 52 | nnew_data=np.add(nfilter_data['Low'],nfilter_data['High'])/2 53 | nfinal=(np.vstack((ntemp_filter,nnew_data))).T 54 | 55 | # merging All 56 | nnew_final=pd.DataFrame({'Low': nfinal[:, 0], 'High': nfinal[:, 1], 'Average':nfinal[:,2], 'Return':nfilter_data['Return']}) 57 | # saving in CSV file 58 | pd.DataFrame(nnew_final).to_csv("nfinal.csv") 59 | 60 | ndata=np.genfromtxt('nfinal.csv', delimiter=',',dtype=None, names=True, case_sensitive=True) 61 | 62 | print(ndata['Average']) 63 | print("Rolling Average:", rolling_avg) 64 | print("Sharpe Ratio:", sharpe) -------------------------------------------------------------------------------- /nasdaq_pandas_numpy/nasdaq.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2013-09-09,3675.120117,3708.419922,3675.120117,3706.179932,3706.179932,1664290000 3 | 2013-09-10,3724.669922,3729.379883,3716.439941,3729.020020,3729.020020,1842570000 4 | 2013-09-11,3710.790039,3726.590088,3704.219971,3725.010010,3725.010010,1722380000 5 | 2013-09-12,3724.530029,3731.840088,3713.080078,3715.969971,3715.969971,1653860000 6 | 2013-09-13,3723.270020,3724.729980,3701.879883,3722.179932,3722.179932,1460190000 7 | 2013-09-16,3755.000000,3756.239990,3712.469971,3717.850098,3717.850098,1542500000 8 | 2013-09-17,3725.310059,3747.080078,3724.260010,3745.699951,3745.699951,1338800000 9 | 2013-09-18,3751.290039,3790.699951,3737.689941,3783.639893,3783.639893,1828820000 10 | 2013-09-19,3794.699951,3798.159912,3781.590088,3789.379883,3789.379883,1775980000 11 | 2013-09-20,3796.280029,3798.760010,3774.110107,3774.729980,3774.729980,2711270000 12 | 2013-09-23,3786.840088,3787.139893,3745.540039,3765.290039,3765.290039,1728620000 13 | 2013-09-24,3771.600098,3789.850098,3753.040039,3768.250000,3768.250000,1810950000 14 | 2013-09-25,3772.590088,3782.919922,3754.939941,3761.100098,3761.100098,1821790000 15 | 2013-09-26,3774.949951,3795.719971,3772.800049,3787.429932,3787.429932,1817960000 16 | 2013-09-27,3767.889893,3788.350098,3762.669922,3781.590088,3781.590088,1699720000 17 | 2013-09-30,3737.600098,3780.969971,3734.739990,3771.479980,3771.479980,1895760000 18 | 2013-10-01,3774.179932,3817.979980,3774.179932,3817.979980,3817.979980,1843320000 19 | 2013-10-02,3793.110107,3819.280029,3788.449951,3815.020020,3815.020020,1792980000 20 | 2013-10-03,3809.899902,3816.959961,3753.169922,3774.340088,3774.340088,1884340000 21 | 2013-10-04,3774.719971,3812.860107,3773.399902,3807.750000,3807.750000,1549600000 22 | 2013-10-07,3776.639893,3800.080078,3769.750000,3770.379883,3770.379883,1475990000 23 | 2013-10-08,3772.219971,3772.489990,3694.149902,3694.830078,3694.830078,2087580000 24 | 2013-10-09,3701.620117,3702.149902,3650.030029,3677.780029,3677.780029,2242700000 25 | 2013-10-10,3721.580078,3764.719971,3721.110107,3760.750000,3760.750000,1902410000 26 | 2013-10-11,3753.219971,3794.370117,3751.379883,3791.870117,3791.870117,1750350000 27 | 2013-10-14,3767.489990,3816.409912,3766.280029,3815.280029,3815.280029,1455160000 28 | 2013-10-15,3810.719971,3824.439941,3789.679932,3794.010010,3794.010010,1745560000 29 | 2013-10-16,3815.000000,3840.479980,3814.149902,3839.429932,3839.429932,1744000000 30 | 2013-10-17,3822.850098,3863.489990,3821.429932,3863.149902,3863.149902,1975140000 31 | 2013-10-18,3893.360107,3914.929932,3882.060059,3914.280029,3914.280029,1943090000 32 | 2013-10-21,3922.649902,3931.449951,3909.909912,3920.050049,3920.050049,1674470000 33 | 2013-10-22,3935.540039,3947.669922,3904.060059,3929.570068,3929.570068,1890500000 34 | 2013-10-23,3907.300049,3911.639893,3887.669922,3907.070068,3907.070068,1915030000 35 | 2013-10-24,3911.610107,3932.600098,3907.540039,3928.959961,3928.959961,2054350000 36 | 2013-10-25,3955.979980,3961.100098,3927.500000,3943.360107,3943.360107,2225780000 37 | 2013-10-28,3942.560059,3947.580078,3927.090088,3940.129883,3940.129883,1904810000 38 | 2013-10-29,3954.340088,3957.120117,3934.939941,3952.340088,3952.340088,1897380000 39 | 2013-10-30,3962.399902,3966.709961,3919.139893,3930.620117,3930.620117,1923000000 40 | 2013-10-31,3924.340088,3945.040039,3909.260010,3919.709961,3919.709961,2139650000 41 | 2013-11-01,3932.449951,3938.479980,3904.199951,3922.040039,3922.040039,1949460000 42 | 2013-11-04,3932.600098,3937.500000,3919.459961,3936.590088,3936.590088,1817880000 43 | 2013-11-05,3925.060059,3947.270020,3909.629883,3939.860107,3939.860107,1934630000 44 | 2013-11-06,3952.179932,3955.969971,3920.909912,3931.949951,3931.949951,2020160000 45 | 2013-11-07,3935.810059,3938.330078,3855.070068,3857.330078,3857.330078,2303320000 46 | 2013-11-08,3871.239990,3919.229980,3869.120117,3919.229980,3919.229980,1981740000 47 | 2013-11-11,3913.639893,3925.340088,3904.719971,3919.790039,3919.790039,1595340000 48 | 2013-11-12,3907.820068,3922.270020,3902.669922,3919.919922,3919.919922,1776860000 49 | 2013-11-13,3899.379883,3965.580078,3899.310059,3965.580078,3965.580078,1827220000 50 | 2013-11-14,3956.469971,3975.889893,3949.010010,3972.739990,3972.739990,1965350000 51 | 2013-11-15,3978.270020,3985.969971,3969.219971,3985.969971,3985.969971,1899150000 52 | 2013-11-18,3990.060059,3994.969971,3942.850098,3949.070068,3949.070068,1829870000 53 | 2013-11-19,3945.979980,3960.439941,3923.469971,3931.550049,3931.550049,1747840000 54 | 2013-11-20,3940.979980,3952.080078,3911.610107,3921.270020,3921.270020,1721160000 55 | 2013-11-21,3938.110107,3970.909912,3936.820068,3969.159912,3969.159912,1684250000 56 | 2013-11-22,3977.310059,3991.659912,3973.000000,3991.649902,3991.649902,1730280000 57 | 2013-11-25,4004.370117,4007.090088,3987.159912,3994.570068,3994.570068,1795760000 58 | 2013-11-26,3996.699951,4026.989990,3989.489990,4017.750000,4017.750000,1907680000 59 | 2013-11-27,4026.919922,4045.810059,4023.649902,4044.750000,4044.750000,1477020000 60 | 2013-11-29,4057.159912,4069.699951,4055.449951,4059.889893,4059.889893,853500000 61 | 2013-12-02,4065.659912,4068.489990,4040.879883,4045.260010,4045.260010,1680380000 62 | 2013-12-03,4038.989990,4050.080078,4022.120117,4037.199951,4037.199951,1875010000 63 | 2013-12-04,4020.330078,4051.739990,4004.760010,4038.000000,4038.000000,1886970000 64 | 2013-12-05,4037.989990,4043.709961,4025.260010,4033.169922,4033.169922,1880950000 65 | 2013-12-06,4069.860107,4069.860107,4042.350098,4062.520020,4062.520020,1727130000 66 | 2013-12-09,4073.750000,4081.780029,4063.500000,4068.750000,4068.750000,1717120000 67 | 2013-12-10,4061.169922,4074.010010,4056.489990,4060.489990,4060.489990,1864860000 68 | 2013-12-11,4061.669922,4065.080078,3998.919922,4003.810059,4003.810059,1923520000 69 | 2013-12-12,4004.750000,4013.540039,3993.570068,3998.399902,3998.399902,1893270000 70 | 2013-12-13,4015.530029,4017.449951,3992.290039,4000.979980,4000.979980,1615340000 71 | 2013-12-16,4019.370117,4043.000000,4019.139893,4029.520020,4029.520020,1943830000 72 | 2013-12-17,4028.879883,4034.689941,4011.580078,4023.679932,4023.679932,1861130000 73 | 2013-12-18,4024.669922,4070.379883,3979.590088,4070.060059,4070.060059,2178330000 74 | 2013-12-19,4059.340088,4063.699951,4045.409912,4058.139893,4058.139893,1813050000 75 | 2013-12-20,4064.889893,4111.930176,4064.729980,4104.740234,4104.740234,3510420000 76 | 2013-12-23,4136.149902,4149.310059,4127.720215,4148.899902,4148.899902,1779400000 77 | 2013-12-24,4150.640137,4155.620117,4147.149902,4155.419922,4155.419922,802270000 78 | 2013-12-26,4164.209961,4169.970215,4158.589844,4167.180176,4167.180176,1180670000 79 | 2013-12-27,4173.359863,4175.359863,4153.640137,4156.589844,4156.589844,1255020000 80 | 2013-12-30,4153.580078,4158.729980,4142.180176,4154.200195,4154.200195,1349470000 81 | 2013-12-31,4161.509766,4177.729980,4160.770020,4176.589844,4176.589844,1401140000 82 | 2014-01-02,4160.029785,4160.959961,4131.790039,4143.069824,4143.069824,1738820000 83 | 2014-01-03,4148.560059,4152.959961,4124.959961,4131.910156,4131.910156,1667480000 84 | 2014-01-06,4137.029785,4139.779785,4103.750000,4113.680176,4113.680176,2292840000 85 | 2014-01-07,4128.569824,4158.180176,4126.479980,4153.180176,4153.180176,2278220000 86 | 2014-01-08,4154.279785,4171.750000,4145.000000,4165.609863,4165.609863,2345220000 87 | 2014-01-09,4179.040039,4182.740234,4142.700195,4156.189941,4156.189941,2214770000 88 | 2014-01-10,4168.939941,4174.680176,4142.209961,4174.669922,4174.669922,2143070000 89 | 2014-01-13,4167.410156,4179.470215,4097.990234,4113.299805,4113.299805,2322240000 90 | 2014-01-14,4129.600098,4183.839844,4125.810059,4183.020020,4183.020020,2034180000 91 | 2014-01-15,4196.529785,4218.790039,4195.979980,4214.879883,4214.879883,2101870000 92 | 2014-01-16,4209.589844,4219.279785,4204.160156,4218.689941,4218.689941,2005850000 93 | 2014-01-17,4207.819824,4217.240234,4187.310059,4197.580078,4197.580078,2150370000 94 | 2014-01-21,4222.979980,4227.930176,4193.169922,4225.759766,4225.759766,2034030000 95 | 2014-01-22,4234.580078,4246.549805,4225.520020,4243.000000,4243.000000,2026910000 96 | 2014-01-23,4224.359863,4224.439941,4192.279785,4218.879883,4218.879883,2191980000 97 | 2014-01-24,4194.970215,4197.930176,4128.169922,4128.169922,4128.169922,2489470000 98 | 2014-01-27,4132.220215,4136.459961,4052.629883,4083.610107,4083.610107,2398280000 99 | 2014-01-28,4067.860107,4099.810059,4067.689941,4097.959961,4097.959961,2091180000 100 | 2014-01-29,4060.610107,4091.270020,4044.760010,4051.429932,4051.429932,2231850000 101 | 2014-01-30,4098.810059,4135.839844,4094.169922,4123.129883,4123.129883,2168410000 102 | 2014-01-31,4068.629883,4124.919922,4067.610107,4103.879883,4103.879883,2300570000 103 | 2014-02-03,4105.060059,4113.549805,3989.949951,3996.959961,3996.959961,2617030000 104 | 2014-02-04,4019.439941,4044.199951,4004.580078,4031.520020,4031.520020,2173360000 105 | 2014-02-05,4015.500000,4026.280029,3968.189941,4011.550049,4011.550049,2168360000 106 | 2014-02-06,4022.659912,4064.060059,4022.169922,4057.120117,4057.120117,1942700000 107 | 2014-02-07,4081.820068,4126.509766,4069.929932,4125.859863,4125.859863,2055850000 108 | 2014-02-10,4125.120117,4148.299805,4122.609863,4148.169922,4148.169922,1811970000 109 | 2014-02-11,4154.660156,4198.509766,4153.100098,4191.049805,4191.049805,1993950000 110 | 2014-02-12,4196.850098,4212.609863,4190.390137,4201.290039,4201.290039,2035890000 111 | 2014-02-13,4171.580078,4240.669922,4170.470215,4240.669922,4240.669922,2249990000 112 | 2014-02-14,4237.000000,4250.910156,4225.750000,4244.020020,4244.020020,1881510000 113 | 2014-02-18,4253.709961,4277.330078,4243.560059,4272.779785,4272.779785,1886210000 114 | 2014-02-19,4260.740234,4274.290039,4232.379883,4237.950195,4237.950195,1956720000 115 | 2014-02-20,4241.459961,4272.339844,4226.750000,4267.549805,4267.549805,1992780000 116 | 2014-02-21,4282.169922,4284.850098,4261.629883,4263.410156,4263.410156,2138250000 117 | 2014-02-24,4273.319824,4311.129883,4272.109863,4292.970215,4292.970215,2161300000 118 | 2014-02-25,4298.479980,4307.509766,4275.799805,4287.589844,4287.589844,2137150000 119 | 2014-02-26,4300.450195,4316.819824,4278.540039,4292.060059,4292.060059,2108270000 120 | 2014-02-27,4291.470215,4322.459961,4284.779785,4318.930176,4318.930176,2049160000 121 | 2014-02-28,4323.520020,4342.589844,4275.609863,4308.120117,4308.120117,2617730000 122 | 2014-03-03,4261.419922,4284.149902,4239.649902,4277.299805,4277.299805,2077500000 123 | 2014-03-04,4327.850098,4357.209961,4327.540039,4351.970215,4351.970215,2477850000 124 | 2014-03-05,4352.759766,4362.500000,4344.149902,4357.970215,4357.970215,2215980000 125 | 2014-03-06,4368.810059,4371.709961,4341.000000,4352.129883,4352.129883,2136260000 126 | 2014-03-07,4370.979980,4371.390137,4319.149902,4336.220215,4336.220215,2175560000 127 | 2014-03-10,4332.620117,4339.930176,4307.839844,4334.450195,4334.450195,2111610000 128 | 2014-03-11,4342.930176,4354.430176,4295.470215,4307.189941,4307.189941,2477780000 129 | 2014-03-12,4288.600098,4323.330078,4270.220215,4323.330078,4323.330078,2131880000 130 | 2014-03-13,4338.259766,4339.899902,4242.950195,4260.419922,4260.419922,2383600000 131 | 2014-03-14,4250.450195,4272.339844,4241.939941,4245.399902,4245.399902,2196890000 132 | 2014-03-17,4274.220215,4301.279785,4273.009766,4279.950195,4279.950195,1810410000 133 | 2014-03-18,4286.220215,4334.660156,4284.109863,4333.310059,4333.310059,1962890000 134 | 2014-03-19,4331.459961,4334.299805,4283.540039,4307.600098,4307.600098,1992750000 135 | 2014-03-20,4297.990234,4329.609863,4287.410156,4319.290039,4319.290039,1847270000 136 | 2014-03-21,4339.899902,4344.390137,4268.339844,4276.790039,4276.790039,3245740000 137 | 2014-03-24,4289.490234,4289.490234,4190.609863,4226.390137,4226.390137,2434650000 138 | 2014-03-25,4252.649902,4274.319824,4203.640137,4234.270020,4234.270020,2270760000 139 | 2014-03-26,4254.979980,4263.069824,4173.580078,4173.580078,4173.580078,2455460000 140 | 2014-03-27,4169.350098,4186.129883,4131.810059,4151.229980,4151.229980,2270650000 141 | 2014-03-28,4163.180176,4203.490234,4144.689941,4155.759766,4155.759766,2029840000 142 | 2014-03-31,4185.629883,4212.970215,4180.540039,4198.990234,4198.990234,2090850000 143 | 2014-04-01,4219.870117,4268.200195,4218.770020,4268.040039,4268.040039,2153130000 144 | 2014-04-02,4281.609863,4286.089844,4258.859863,4276.459961,4276.459961,2187100000 145 | 2014-04-03,4282.180176,4284.689941,4216.569824,4237.740234,4237.740234,2067370000 146 | 2014-04-04,4263.939941,4267.060059,4118.709961,4127.729980,4127.729980,2621270000 147 | 2014-04-07,4110.919922,4133.680176,4052.139893,4079.750000,4079.750000,2554680000 148 | 2014-04-08,4085.179932,4120.240234,4066.110107,4112.990234,4112.990234,2198900000 149 | 2014-04-09,4129.629883,4185.189941,4121.169922,4183.899902,4183.899902,1957560000 150 | 2014-04-10,4181.209961,4182.609863,4042.760010,4054.110107,4054.110107,2421210000 151 | 2014-04-11,4015.070068,4067.219971,3991.639893,3999.729980,3999.729980,2264480000 152 | 2014-04-14,4038.060059,4050.790039,3986.500000,4022.689941,4022.689941,1890480000 153 | 2014-04-15,4032.629883,4054.800049,3946.030029,4034.159912,4034.159912,2413110000 154 | 2014-04-16,4066.820068,4086.280029,4038.810059,4086.229980,4086.229980,1863110000 155 | 2014-04-17,4080.300049,4110.459961,4064.699951,4095.520020,4095.520020,1954720000 156 | 2014-04-21,4105.370117,4121.549805,4081.909912,4121.549805,4121.549805,1544440000 157 | 2014-04-22,4132.060059,4170.720215,4131.609863,4161.459961,4161.459961,1875930000 158 | 2014-04-23,4160.899902,4161.439941,4125.410156,4126.970215,4126.970215,1794760000 159 | 2014-04-24,4174.609863,4177.160156,4107.520020,4148.339844,4148.339844,2130870000 160 | 2014-04-25,4125.160156,4126.979980,4068.100098,4075.560059,4075.560059,2087140000 161 | 2014-04-28,4091.810059,4111.589844,4014.169922,4074.399902,4074.399902,2348320000 162 | 2014-04-29,4089.510010,4111.450195,4070.250000,4103.540039,4103.540039,1911240000 163 | 2014-04-30,4085.189941,4116.140137,4070.629883,4114.560059,4114.560059,2151400000 164 | 2014-05-01,4121.250000,4149.560059,4105.609863,4127.450195,4127.450195,2077040000 165 | 2014-05-02,4138.629883,4145.060059,4115.890137,4123.899902,4123.899902,1844790000 166 | 2014-05-05,4099.250000,4138.339844,4086.350098,4138.060059,4138.060059,1561170000 167 | 2014-05-06,4128.220215,4132.459961,4080.760010,4080.760010,4080.760010,1850610000 168 | 2014-05-07,4085.489990,4091.030029,4021.050049,4067.669922,4067.669922,2486030000 169 | 2014-05-08,4053.280029,4109.200195,4039.909912,4051.500000,4051.500000,2411940000 170 | 2014-05-09,4043.439941,4071.870117,4025.239990,4071.870117,4071.870117,1976160000 171 | 2014-05-12,4092.840088,4146.540039,4092.090088,4143.859863,4143.859863,1880020000 172 | 2014-05-13,4144.899902,4155.129883,4128.009766,4130.169922,4130.169922,1923480000 173 | 2014-05-14,4122.080078,4132.330078,4093.830078,4100.629883,4100.629883,1764430000 174 | 2014-05-15,4096.529785,4098.250000,4035.959961,4069.290039,4069.290039,2083030000 175 | 2014-05-16,4070.350098,4091.159912,4044.270020,4090.590088,4090.590088,1741070000 176 | 2014-05-19,4080.330078,4128.470215,4075.699951,4125.810059,4125.810059,1601400000 177 | 2014-05-20,4121.109863,4124.859863,4080.610107,4096.890137,4096.890137,1797910000 178 | 2014-05-21,4105.959961,4133.609863,4103.609863,4131.540039,4131.540039,1703500000 179 | 2014-05-22,4136.089844,4164.850098,4131.470215,4154.339844,4154.339844,1835810000 180 | 2014-05-23,4159.779785,4186.580078,4148.299805,4185.810059,4185.810059,1536610000 181 | 2014-05-27,4206.439941,4237.069824,4204.720215,4237.069824,4237.069824,1812330000 182 | 2014-05-28,4234.959961,4238.169922,4216.890137,4225.080078,4225.080078,1785140000 183 | 2014-05-29,4238.040039,4247.950195,4228.959961,4247.950195,4247.950195,1714000000 184 | 2014-05-30,4251.490234,4252.080078,4221.950195,4242.620117,4242.620117,1903660000 185 | 2014-06-02,4247.959961,4247.959961,4207.609863,4237.200195,4237.200195,1631310000 186 | 2014-06-03,4222.040039,4240.350098,4215.799805,4234.080078,4234.080078,1718640000 187 | 2014-06-04,4222.209961,4256.189941,4216.229980,4251.640137,4251.640137,1610090000 188 | 2014-06-05,4259.120117,4299.500000,4241.680176,4296.229980,4296.229980,1926750000 189 | 2014-06-06,4312.759766,4322.509766,4305.740234,4321.399902,4321.399902,1616650000 190 | 2014-06-09,4324.350098,4346.740234,4320.279785,4336.240234,4336.240234,1783060000 191 | 2014-06-10,4329.200195,4338.870117,4319.930176,4338.000000,4338.000000,1787120000 192 | 2014-06-11,4322.919922,4338.209961,4315.490234,4331.930176,4331.930176,1778460000 193 | 2014-06-12,4323.109863,4328.350098,4284.529785,4297.629883,4297.629883,1908190000 194 | 2014-06-13,4315.310059,4317.669922,4288.410156,4310.649902,4310.649902,1754560000 195 | 2014-06-16,4303.930176,4326.890137,4296.259766,4321.100098,4321.100098,1675120000 196 | 2014-06-17,4316.009766,4346.120117,4311.149902,4337.229980,4337.229980,1814360000 197 | 2014-06-18,4341.180176,4365.100098,4320.540039,4362.839844,4362.839844,1860660000 198 | 2014-06-19,4370.140137,4372.180176,4339.609863,4359.330078,4359.330078,1845460000 199 | 2014-06-20,4365.370117,4368.799805,4354.029785,4368.040039,4368.040039,2721380000 200 | 2014-06-23,4368.959961,4371.810059,4358.680176,4368.680176,4368.680176,1712930000 201 | 2014-06-24,4367.899902,4399.870117,4342.899902,4350.350098,4350.350098,2014700000 202 | 2014-06-25,4341.819824,4383.549805,4339.410156,4379.759766,4379.759766,1722820000 203 | 2014-06-26,4379.439941,4379.799805,4347.450195,4379.049805,4379.049805,1554070000 204 | 2014-06-27,4371.799805,4398.850098,4371.600098,4397.930176,4397.930176,3964930000 205 | 2014-06-30,4398.370117,4417.459961,4396.589844,4408.180176,4408.180176,1848110000 206 | 2014-07-01,4424.709961,4471.600098,4424.430176,4458.649902,4458.649902,1942550000 207 | 2014-07-02,4457.859863,4466.919922,4450.870117,4457.729980,4457.729980,1599480000 208 | 2014-07-03,4472.890137,4485.930176,4463.850098,4485.930176,4485.930176,1001730000 209 | 2014-07-07,4477.740234,4478.020020,4447.600098,4451.529785,4451.529785,1691390000 210 | 2014-07-08,4442.870117,4443.560059,4372.040039,4391.459961,4391.459961,2221820000 211 | 2014-07-09,4403.029785,4421.930176,4388.009766,4419.029785,4419.029785,1736960000 212 | 2014-07-10,4352.040039,4415.850098,4351.040039,4396.200195,4396.200195,1682920000 213 | 2014-07-11,4401.049805,4417.160156,4389.290039,4415.490234,4415.490234,1511250000 214 | 2014-07-14,4441.390137,4451.600098,4432.950195,4440.419922,4440.419922,1579660000 215 | 2014-07-15,4444.910156,4451.930176,4389.700195,4416.390137,4416.390137,1772030000 216 | 2014-07-16,4446.169922,4448.870117,4419.709961,4425.970215,4425.970215,2059340000 217 | 2014-07-17,4411.520020,4425.379883,4352.229980,4363.450195,4363.450195,2055240000 218 | 2014-07-18,4379.939941,4434.439941,4378.220215,4432.149902,4432.149902,1823580000 219 | 2014-07-21,4421.200195,4432.419922,4404.509766,4424.700195,4424.700195,1557820000 220 | 2014-07-22,4444.939941,4464.129883,4443.350098,4456.020020,4456.020020,1724440000 221 | 2014-07-23,4468.160156,4480.729980,4457.950195,4473.700195,4473.700195,1909810000 222 | 2014-07-24,4481.609863,4485.500000,4465.939941,4472.109863,4472.109863,1935090000 223 | 2014-07-25,4448.060059,4457.950195,4430.430176,4449.560059,4449.560059,1711430000 224 | 2014-07-28,4451.120117,4455.390137,4413.919922,4444.910156,4444.910156,1783250000 225 | 2014-07-29,4456.069824,4470.970215,4441.029785,4442.700195,4442.700195,2090810000 226 | 2014-07-30,4468.439941,4476.060059,4444.509766,4462.899902,4462.899902,1872430000 227 | 2014-07-31,4421.290039,4430.799805,4367.149902,4369.770020,4369.770020,2273380000 228 | 2014-08-01,4363.390137,4385.049805,4324.020020,4352.640137,4352.640137,2050340000 229 | 2014-08-04,4365.620117,4395.379883,4343.029785,4383.890137,4383.890137,1677400000 230 | 2014-08-05,4364.589844,4383.020020,4333.580078,4352.839844,4352.839844,1916180000 231 | 2014-08-06,4326.279785,4378.990234,4325.040039,4355.049805,4355.049805,1819310000 232 | 2014-08-07,4373.250000,4379.700195,4321.890137,4334.970215,4334.970215,1866330000 233 | 2014-08-08,4340.879883,4373.120117,4327.870117,4370.899902,4370.899902,1759060000 234 | 2014-08-11,4387.379883,4415.779785,4384.149902,4401.330078,4401.330078,1537880000 235 | 2014-08-12,4394.689941,4407.080078,4371.839844,4389.250000,4389.250000,1560220000 236 | 2014-08-13,4407.870117,4434.310059,4403.640137,4434.129883,4434.129883,1611690000 237 | 2014-08-14,4438.129883,4453.000000,4433.939941,4453.000000,4453.000000,1549820000 238 | 2014-08-15,4479.640137,4482.470215,4427.129883,4464.930176,4464.930176,1799460000 239 | 2014-08-18,4490.529785,4509.160156,4486.439941,4508.310059,4508.310059,1571100000 240 | 2014-08-19,4514.259766,4528.910156,4513.919922,4527.509766,4527.509766,1556560000 241 | 2014-08-20,4517.750000,4533.009766,4515.729980,4526.479980,4526.479980,1502290000 242 | 2014-08-21,4526.720215,4534.000000,4513.810059,4532.100098,4532.100098,1421730000 243 | 2014-08-22,4534.870117,4547.240234,4521.770020,4538.549805,4538.549805,1311810000 244 | 2014-08-25,4563.720215,4571.140137,4547.779785,4557.350098,4557.350098,1384620000 245 | 2014-08-26,4563.810059,4575.589844,4556.779785,4570.640137,4570.640137,1469620000 246 | 2014-08-27,4574.350098,4575.810059,4561.839844,4569.620117,4569.620117,1389470000 247 | 2014-08-28,4552.549805,4565.959961,4546.620117,4557.700195,4557.700195,1309580000 248 | 2014-08-29,4571.759766,4580.270020,4553.779785,4580.270020,4580.270020,1352830000 249 | 2014-09-02,4592.419922,4598.640137,4576.810059,4598.189941,4598.189941,1859080000 250 | 2014-09-03,4610.140137,4610.140137,4565.379883,4572.560059,4572.560059,1897450000 251 | 2014-09-04,4581.520020,4603.149902,4553.310059,4562.290039,4562.290039,1728700000 252 | 2014-09-05,4560.629883,4583.000000,4542.740234,4582.899902,4582.899902,1641830000 253 | 2014-09-08,4579.060059,4600.399902,4570.229980,4592.290039,4592.290039,1670210000 254 | 2014-09-09,4588.830078,4599.029785,4544.439941,4552.290039,4552.290039,1956550000 255 | 2014-09-10,4554.149902,4587.100098,4544.839844,4586.520020,4586.520020,1808650000 256 | 2014-09-11,4567.640137,4591.810059,4559.750000,4591.810059,4591.810059,1704850000 257 | 2014-09-12,4588.770020,4590.080078,4555.680176,4567.600098,4567.600098,1784170000 258 | 2014-09-15,4567.450195,4567.470215,4506.729980,4518.899902,4518.899902,1940520000 259 | 2014-09-16,4502.109863,4558.240234,4499.870117,4552.759766,4552.759766,1879350000 260 | 2014-09-17,4553.959961,4582.399902,4539.359863,4562.189941,4562.189941,1796710000 261 | 2014-09-18,4575.740234,4593.979980,4572.620117,4593.430176,4593.430176,1774840000 262 | 2014-09-19,4606.129883,4610.569824,4563.439941,4579.790039,4579.790039,3178490000 263 | 2014-09-22,4568.450195,4568.870117,4513.120117,4527.689941,4527.689941,1881520000 264 | 2014-09-23,4511.319824,4536.029785,4508.419922,4508.689941,4508.689941,1847730000 265 | 2014-09-24,4514.919922,4557.270020,4500.129883,4555.220215,4555.220215,1765260000 266 | 2014-09-25,4540.819824,4546.930176,4466.640137,4466.750000,4466.750000,1939610000 267 | 2014-09-26,4476.479980,4515.750000,4475.479980,4512.189941,4512.189941,1637480000 268 | 2014-09-29,4465.839844,4515.240234,4464.439941,4505.850098,4505.850098,1737750000 269 | 2014-09-30,4512.640137,4522.060059,4483.910156,4493.390137,4493.390137,2200380000 270 | 2014-10-01,4486.649902,4486.790039,4409.299805,4422.089844,4422.089844,2312630000 271 | 2014-10-02,4421.250000,4441.950195,4367.740234,4430.200195,4430.200195,2165500000 272 | 2014-10-03,4456.810059,4488.069824,4445.720215,4475.620117,4475.620117,1777640000 273 | 2014-10-06,4492.399902,4496.259766,4444.100098,4454.799805,4454.799805,1828240000 274 | 2014-10-07,4433.910156,4441.759766,4385.149902,4385.200195,4385.200195,2111360000 275 | 2014-10-08,4385.700195,4473.729980,4355.339844,4468.589844,4468.589844,2451630000 276 | 2014-10-09,4458.290039,4464.129883,4377.279785,4378.339844,4378.339844,2264220000 277 | 2014-10-10,4354.629883,4380.509766,4276.240234,4276.240234,4276.240234,2765750000 278 | 2014-10-13,4274.910156,4303.819824,4212.870117,4213.660156,4213.660156,2467830000 279 | 2014-10-14,4246.229980,4281.339844,4212.819824,4227.169922,4227.169922,2496120000 280 | 2014-10-15,4154.100098,4231.540039,4116.600098,4215.319824,4215.319824,3058740000 281 | 2014-10-16,4133.250000,4246.009766,4131.649902,4217.390137,4217.390137,2591940000 282 | 2014-10-17,4275.089844,4296.109863,4241.669922,4258.439941,4258.439941,2260070000 283 | 2014-10-20,4254.160156,4316.870117,4248.220215,4316.069824,4316.069824,1717370000 284 | 2014-10-21,4359.169922,4419.479980,4356.100098,4419.479980,4419.479980,1997580000 285 | 2014-10-22,4429.160156,4435.859863,4381.279785,4382.850098,4382.850098,1967020000 286 | 2014-10-23,4427.439941,4475.549805,4421.560059,4452.790039,4452.790039,1952380000 287 | 2014-10-24,4459.459961,4486.259766,4445.850098,4483.720215,4483.720215,1754300000 288 | 2014-10-27,4469.020020,4489.600098,4450.290039,4485.930176,4485.930176,1585580000 289 | 2014-10-28,4505.729980,4564.290039,4505.109863,4564.290039,4564.290039,1966920000 290 | 2014-10-29,4551.370117,4564.439941,4517.020020,4549.229980,4549.229980,2184050000 291 | 2014-10-30,4532.100098,4575.500000,4521.790039,4566.140137,4566.140137,2034960000 292 | 2014-10-31,4639.450195,4641.509766,4616.580078,4630.740234,4630.740234,2424360000 293 | 2014-11-03,4633.709961,4654.189941,4627.419922,4638.910156,4638.910156,2033000000 294 | 2014-11-04,4623.770020,4635.950195,4594.919922,4623.640137,4623.640137,1939320000 295 | 2014-11-05,4649.470215,4650.390137,4607.729980,4620.720215,4620.720215,2001870000 296 | 2014-11-06,4616.779785,4639.169922,4604.759766,4638.470215,4638.470215,1986820000 297 | 2014-11-07,4636.890137,4638.799805,4606.810059,4632.529785,4632.529785,1978830000 298 | 2014-11-10,4635.100098,4653.379883,4626.490234,4651.620117,4651.620117,1830010000 299 | 2014-11-11,4649.189941,4661.229980,4640.240234,4660.560059,4660.560059,1663690000 300 | 2014-11-12,4644.629883,4678.580078,4643.779785,4675.140137,4675.140137,1773060000 301 | 2014-11-13,4681.560059,4703.100098,4664.270020,4680.140137,4680.140137,1857580000 302 | 2014-11-14,4679.850098,4688.740234,4664.310059,4688.540039,4688.540039,1739950000 303 | 2014-11-17,4678.439941,4689.529785,4655.200195,4671.000000,4671.000000,1695070000 304 | 2014-11-18,4674.839844,4709.830078,4674.299805,4702.439941,4702.439941,1655760000 305 | 2014-11-19,4694.779785,4696.200195,4655.720215,4675.709961,4675.709961,1641560000 306 | 2014-11-20,4655.200195,4702.970215,4653.330078,4701.870117,4701.870117,1667330000 307 | 2014-11-21,4751.009766,4751.600098,4700.729980,4712.970215,4712.970215,1854340000 308 | 2014-11-24,4725.169922,4755.020020,4723.620117,4754.890137,4754.890137,1568130000 309 | 2014-11-25,4762.390137,4774.520020,4749.919922,4758.250000,4758.250000,1720140000 310 | 2014-11-26,4760.229980,4788.000000,4757.479980,4787.319824,4787.319824,1362930000 311 | 2014-11-28,4797.100098,4810.859863,4786.720215,4791.629883,4791.629883,998600000 312 | 2014-12-01,4777.729980,4782.069824,4724.620117,4727.350098,4727.350098,1893600000 313 | 2014-12-02,4732.970215,4761.629883,4729.759766,4755.810059,4755.810059,1839170000 314 | 2014-12-03,4761.310059,4781.370117,4745.140137,4774.470215,4774.470215,1734510000 315 | 2014-12-04,4772.000000,4785.410156,4753.709961,4769.439941,4769.439941,1724090000 316 | 2014-12-05,4776.580078,4788.979980,4769.640137,4780.759766,4780.759766,1767100000 317 | 2014-12-08,4769.759766,4793.240234,4722.910156,4740.689941,4740.689941,1966770000 318 | 2014-12-09,4685.200195,4768.410156,4674.379883,4766.470215,4766.470215,1950330000 319 | 2014-12-10,4754.419922,4766.640137,4679.250000,4684.020020,4684.020020,1850810000 320 | 2014-12-11,4704.649902,4759.879883,4699.430176,4708.160156,4708.160156,1873050000 321 | 2014-12-12,4665.350098,4707.919922,4653.600098,4653.600098,4653.600098,1888870000 322 | 2014-12-15,4679.669922,4690.580078,4592.430176,4605.160156,4605.160156,2143610000 323 | 2014-12-16,4572.790039,4645.189941,4547.310059,4547.830078,4547.830078,2231670000 324 | 2014-12-17,4556.899902,4651.899902,4550.700195,4644.310059,4644.310059,2279930000 325 | 2014-12-18,4712.390137,4748.399902,4697.089844,4748.399902,4748.399902,2172260000 326 | 2014-12-19,4752.600098,4782.129883,4738.290039,4765.379883,4765.379883,3287920000 327 | 2014-12-22,4759.040039,4781.930176,4757.799805,4781.419922,4781.419922,1720070000 328 | 2014-12-23,4798.029785,4798.060059,4761.390137,4765.419922,4765.419922,1590820000 329 | 2014-12-24,4770.120117,4787.569824,4768.669922,4773.470215,4773.470215,729750000 330 | 2014-12-26,4788.060059,4814.950195,4787.850098,4806.859863,4806.859863,930220000 331 | 2014-12-29,4801.259766,4813.720215,4798.899902,4806.910156,4806.910156,1227740000 332 | 2014-12-30,4793.609863,4803.890137,4772.879883,4777.439941,4777.439941,1269200000 333 | 2014-12-31,4790.529785,4806.430176,4734.109863,4736.049805,4736.049805,1515600000 334 | 2015-01-02,4760.240234,4777.009766,4698.109863,4726.810059,4726.810059,1435150000 335 | 2015-01-05,4700.339844,4702.770020,4641.459961,4652.569824,4652.569824,1794470000 336 | 2015-01-06,4666.850098,4667.330078,4567.589844,4592.740234,4592.740234,2167320000 337 | 2015-01-07,4626.839844,4652.720215,4613.899902,4650.470215,4650.470215,1957950000 338 | 2015-01-08,4689.540039,4741.379883,4688.020020,4736.189941,4736.189941,2105450000 339 | 2015-01-09,4744.470215,4744.709961,4681.240234,4704.069824,4704.069824,1715830000 340 | 2015-01-12,4714.069824,4715.810059,4650.649902,4664.709961,4664.709961,1861960000 341 | 2015-01-13,4708.740234,4751.339844,4624.279785,4661.500000,4661.500000,2162180000 342 | 2015-01-14,4610.759766,4655.370117,4595.979980,4639.319824,4639.319824,2073810000 343 | 2015-01-15,4657.459961,4663.959961,4567.390137,4570.819824,4570.819824,1976260000 344 | 2015-01-16,4566.379883,4635.819824,4563.109863,4634.379883,4634.379883,1970520000 345 | 2015-01-20,4655.839844,4665.649902,4601.100098,4654.850098,4654.850098,1835040000 346 | 2015-01-21,4641.950195,4692.459961,4629.589844,4667.419922,4667.419922,1847420000 347 | 2015-01-22,4690.930176,4752.600098,4644.569824,4750.399902,4750.399902,1996550000 348 | 2015-01-23,4748.189941,4771.180176,4737.950195,4757.879883,4757.879883,1653830000 349 | 2015-01-26,4752.359863,4774.180176,4734.200195,4771.759766,4771.759766,1717510000 350 | 2015-01-27,4698.229980,4721.870117,4659.830078,4681.500000,4681.500000,1954160000 351 | 2015-01-28,4740.689941,4742.060059,4637.479980,4637.990234,4637.990234,2118680000 352 | 2015-01-29,4635.729980,4688.410156,4601.759766,4683.410156,4683.410156,2110710000 353 | 2015-01-30,4671.209961,4703.810059,4631.100098,4635.240234,4635.240234,2264230000 354 | 2015-02-02,4650.600098,4676.689941,4580.459961,4676.689941,4676.689941,2006450000 355 | 2015-02-03,4693.250000,4727.740234,4670.819824,4727.740234,4727.740234,2153520000 356 | 2015-02-04,4699.810059,4744.330078,4697.790039,4716.700195,4716.700195,2212960000 357 | 2015-02-05,4729.649902,4767.379883,4722.799805,4765.100098,4765.100098,2036590000 358 | 2015-02-06,4768.839844,4787.180176,4731.220215,4744.399902,4744.399902,2034060000 359 | 2015-02-09,4723.729980,4749.470215,4719.609863,4726.009766,4726.009766,1654680000 360 | 2015-02-10,4754.629883,4793.270020,4737.120117,4787.640137,4787.640137,1773730000 361 | 2015-02-11,4788.370117,4810.359863,4780.129883,4801.180176,4801.180176,1793630000 362 | 2015-02-12,4828.080078,4857.609863,4823.569824,4857.609863,4857.609863,2075470000 363 | 2015-02-13,4869.729980,4893.839844,4860.120117,4893.839844,4893.839844,1942240000 364 | 2015-02-17,4889.990234,4901.890137,4880.640137,4899.270020,4899.270020,1751490000 365 | 2015-02-18,4890.839844,4907.500000,4885.600098,4906.359863,4906.359863,1684800000 366 | 2015-02-19,4901.509766,4929.529785,4900.629883,4924.700195,4924.700195,1592890000 367 | 2015-02-20,4919.779785,4957.020020,4905.589844,4955.970215,4955.970215,1761140000 368 | 2015-02-23,4953.100098,4960.970215,4939.560059,4960.970215,4960.970215,1754850000 369 | 2015-02-24,4956.209961,4971.180176,4945.140137,4968.120117,4968.120117,1834890000 370 | 2015-02-25,4960.359863,4984.240234,4956.000000,4967.140137,4967.140137,1848560000 371 | 2015-02-26,4969.270020,4989.109863,4955.509766,4987.890137,4987.890137,1905550000 372 | 2015-02-27,4985.029785,4989.250000,4960.870117,4963.529785,4963.529785,1955590000 373 | 2015-03-02,4973.430176,5008.569824,4972.009766,5008.100098,5008.100098,1931110000 374 | 2015-03-03,4990.700195,4996.660156,4956.069824,4979.899902,4979.899902,2018900000 375 | 2015-03-04,4961.240234,4973.319824,4938.899902,4967.140137,4967.140137,1824830000 376 | 2015-03-05,4979.950195,4993.520020,4963.100098,4982.810059,4982.810059,1724200000 377 | 2015-03-06,4967.240234,4982.930176,4918.629883,4927.370117,4927.370117,1918220000 378 | 2015-03-09,4936.080078,4950.470215,4920.819824,4942.439941,4942.439941,1696510000 379 | 2015-03-10,4899.509766,4903.439941,4859.790039,4859.790039,4859.790039,1876010000 380 | 2015-03-11,4866.939941,4876.089844,4846.790039,4849.939941,4849.939941,1846020000 381 | 2015-03-12,4853.979980,4895.799805,4853.200195,4893.290039,4893.290039,1855110000 382 | 2015-03-13,4885.540039,4904.470215,4842.799805,4871.759766,4871.759766,1851410000 383 | 2015-03-16,4897.270020,4929.939941,4889.089844,4929.509766,4929.509766,1713480000 384 | 2015-03-17,4912.649902,4944.910156,4907.020020,4937.430176,4937.430176,1724370000 385 | 2015-03-18,4926.830078,5001.569824,4907.720215,4982.830078,4982.830078,1983570000 386 | 2015-03-19,4982.020020,5000.020020,4979.939941,4992.379883,4992.379883,1674970000 387 | 2015-03-20,5033.470215,5042.140137,5020.069824,5026.419922,5026.419922,2825670000 388 | 2015-03-23,5020.600098,5031.390137,5010.970215,5010.970215,5010.970215,1608880000 389 | 2015-03-24,5010.100098,5032.479980,4994.560059,4994.729980,4994.729980,1611670000 390 | 2015-03-25,5002.830078,5006.759766,4876.520020,4876.520020,4876.520020,2219520000 391 | 2015-03-26,4835.709961,4889.209961,4825.930176,4863.359863,4863.359863,2004960000 392 | 2015-03-27,4863.740234,4899.259766,4859.660156,4891.220215,4891.220215,1678650000 393 | 2015-03-30,4921.779785,4948.459961,4921.120117,4947.439941,4947.439941,1778520000 394 | 2015-03-31,4925.910156,4940.870117,4899.310059,4900.879883,4900.879883,1837660000 395 | 2015-04-01,4894.359863,4899.379883,4844.390137,4880.229980,4880.229980,1874960000 396 | 2015-04-02,4885.410156,4901.330078,4872.959961,4886.939941,4886.939941,1563670000 397 | 2015-04-06,4855.939941,4929.620117,4852.910156,4917.319824,4917.319824,1737560000 398 | 2015-04-07,4917.500000,4948.879883,4909.770020,4910.229980,4910.229980,1572940000 399 | 2015-04-08,4914.149902,4956.720215,4914.149902,4950.819824,4950.819824,1714210000 400 | 2015-04-09,4950.839844,4975.930176,4928.109863,4974.560059,4974.560059,1729750000 401 | 2015-04-10,4977.029785,4996.080078,4970.020020,4995.979980,4995.979980,1494240000 402 | 2015-04-13,5001.549805,5024.250000,4985.959961,4988.250000,4988.250000,1544190000 403 | 2015-04-14,4988.819824,4996.819824,4952.009766,4977.290039,4977.290039,1571360000 404 | 2015-04-15,4992.620117,5021.189941,4989.240234,5011.020020,5011.020020,1795530000 405 | 2015-04-16,4999.359863,5016.000000,4996.000000,5007.790039,5007.790039,1662850000 406 | 2015-04-17,4966.109863,4974.089844,4912.330078,4931.810059,4931.810059,1985190000 407 | 2015-04-20,4958.069824,5000.200195,4952.680176,4994.600098,4994.600098,1646340000 408 | 2015-04-21,5023.959961,5028.220215,5009.509766,5014.100098,5014.100098,1721260000 409 | 2015-04-22,5026.569824,5040.649902,4992.620117,5035.169922,5035.169922,1696380000 410 | 2015-04-23,5020.220215,5073.089844,5019.290039,5056.060059,5056.060059,1858620000 411 | 2015-04-24,5096.339844,5100.370117,5081.209961,5092.080078,5092.080078,1895150000 412 | 2015-04-27,5104.359863,5119.830078,5053.540039,5060.250000,5060.250000,2172470000 413 | 2015-04-28,5063.259766,5075.299805,5006.279785,5055.419922,5055.419922,2032500000 414 | 2015-04-29,5028.450195,5053.839844,4999.830078,5023.640137,5023.640137,1871300000 415 | 2015-04-30,4996.990234,5015.959961,4921.549805,4941.419922,4941.419922,2269290000 416 | 2015-05-01,4966.319824,5005.390137,4962.740234,5005.390137,5005.390137,1854400000 417 | 2015-05-04,5018.350098,5043.620117,5013.020020,5016.930176,5016.930176,1668200000 418 | 2015-05-05,5000.200195,5008.270020,4934.339844,4939.330078,4939.330078,2069490000 419 | 2015-05-06,4956.700195,4965.100098,4888.169922,4919.640137,4919.640137,2144620000 420 | 2015-05-07,4917.750000,4957.120117,4914.529785,4945.540039,4945.540039,2042960000 421 | 2015-05-08,4991.629883,5014.330078,4989.259766,5003.549805,5003.549805,1978760000 422 | 2015-05-11,5003.259766,5017.379883,4992.020020,4993.569824,4993.569824,1731390000 423 | 2015-05-12,4966.439941,4995.500000,4931.600098,4976.189941,4976.189941,0 424 | 2015-05-13,4991.419922,5012.970215,4977.490234,4981.689941,4981.689941,1672260000 425 | 2015-05-14,5016.680176,5051.720215,4999.649902,5050.799805,5050.799805,1741970000 426 | 2015-05-15,5059.149902,5062.649902,5034.839844,5048.290039,5048.290039,1667260000 427 | 2015-05-18,5040.919922,5084.500000,5037.540039,5078.439941,5078.439941,1643870000 428 | 2015-05-19,5080.439941,5087.350098,5062.799805,5070.029785,5070.029785,1750980000 429 | 2015-05-20,5072.439941,5097.520020,5050.209961,5071.740234,5071.740234,1786830000 430 | 2015-05-21,5065.939941,5098.229980,5062.509766,5090.790039,5090.790039,1683670000 431 | 2015-05-22,5085.390137,5103.839844,5085.189941,5089.359863,5089.359863,1544920000 432 | 2015-05-26,5076.910156,5081.169922,5016.740234,5032.750000,5032.750000,1731950000 433 | 2015-05-27,5047.859863,5111.540039,5039.370117,5106.589844,5106.589844,1809550000 434 | 2015-05-28,5096.339844,5106.649902,5080.250000,5097.979980,5097.979980,1741420000 435 | 2015-05-29,5093.100098,5099.399902,5057.589844,5070.029785,5070.029785,2024170000 436 | 2015-06-01,5094.939941,5099.009766,5045.669922,5082.930176,5082.930176,1902120000 437 | 2015-06-02,5063.470215,5100.020020,5047.350098,5076.520020,5076.520020,1729750000 438 | 2015-06-03,5098.479980,5114.600098,5084.990234,5099.229980,5099.229980,1852680000 439 | 2015-06-04,5078.220215,5101.109863,5046.290039,5059.120117,5059.120117,1813960000 440 | 2015-06-05,5057.040039,5074.979980,5025.520020,5068.459961,5068.459961,1842890000 441 | 2015-06-08,5066.649902,5069.000000,5014.060059,5021.629883,5021.629883,1712210000 442 | 2015-06-09,5013.129883,5027.020020,4974.620117,5013.870117,5013.870117,1754340000 443 | 2015-06-10,5029.410156,5086.660156,5024.169922,5076.689941,5076.689941,1792980000 444 | 2015-06-11,5088.259766,5101.390137,5075.049805,5082.509766,5082.509766,1623950000 445 | 2015-06-12,5060.240234,5067.959961,5043.240234,5051.100098,5051.100098,1428900000 446 | 2015-06-15,5011.790039,5035.370117,4985.939941,5029.970215,5029.970215,1790280000 447 | 2015-06-16,5023.580078,5063.060059,5022.560059,5055.549805,5055.549805,1654820000 448 | 2015-06-17,5067.680176,5080.109863,5042.250000,5064.879883,5064.879883,1712820000 449 | 2015-06-18,5082.060059,5143.319824,5082.029785,5132.950195,5132.950195,1877920000 450 | 2015-06-19,5139.770020,5140.169922,5113.939941,5117.000000,5117.000000,2468310000 451 | 2015-06-22,5147.870117,5162.129883,5142.779785,5153.970215,5153.970215,1619970000 452 | 2015-06-23,5161.680176,5163.410156,5139.330078,5160.089844,5160.089844,1613540000 453 | 2015-06-24,5151.379883,5164.359863,5121.640137,5122.410156,5122.410156,1628800000 454 | 2015-06-25,5139.479980,5141.709961,5102.160156,5112.189941,5112.189941,1614760000 455 | 2015-06-26,5113.259766,5121.470215,5060.819824,5080.509766,5080.509766,3843810000 456 | 2015-06-29,5021.209961,5051.009766,4956.229980,4958.470215,4958.470215,2025580000 457 | 2015-06-30,5000.149902,5008.759766,4968.259766,4986.870117,4986.870117,2034430000 458 | 2015-07-01,5029.049805,5038.549805,4994.459961,5013.120117,5013.120117,1814560000 459 | 2015-07-02,5024.299805,5027.470215,4990.740234,5009.209961,5009.209961,1490810000 460 | 2015-07-06,4963.799805,5020.709961,4960.930176,4991.939941,4991.939941,1741500000 461 | 2015-07-07,4993.759766,5001.990234,4902.209961,4997.459961,4997.459961,2132080000 462 | 2015-07-08,4953.979980,4965.450195,4901.509766,4909.759766,4909.759766,1931520000 463 | 2015-07-09,4976.149902,4982.189941,4920.399902,4922.399902,4922.399902,1861600000 464 | 2015-07-10,4981.240234,5008.049805,4966.509766,4997.700195,4997.700195,1590230000 465 | 2015-07-13,5037.270020,5074.810059,5036.680176,5071.509766,5071.509766,1694140000 466 | 2015-07-14,5077.120117,5116.520020,5075.120117,5104.890137,5104.890137,1682660000 467 | 2015-07-15,5111.109863,5125.319824,5088.120117,5098.939941,5098.939941,1691350000 468 | 2015-07-16,5138.180176,5163.180176,5128.560059,5163.180176,5163.180176,1823530000 469 | 2015-07-17,5196.109863,5210.160156,5183.229980,5210.140137,5210.140137,1854450000 470 | 2015-07-20,5223.180176,5231.939941,5201.490234,5218.859863,5218.859863,1814180000 471 | 2015-07-21,5219.200195,5229.000000,5196.299805,5208.120117,5208.120117,1774570000 472 | 2015-07-22,5146.029785,5184.740234,5145.779785,5171.770020,5171.770020,2035730000 473 | 2015-07-23,5180.330078,5197.000000,5137.640137,5146.410156,5146.410156,2003310000 474 | 2015-07-24,5166.910156,5167.540039,5084.509766,5088.629883,5088.629883,2004380000 475 | 2015-07-27,5055.919922,5072.879883,5032.689941,5039.779785,5039.779785,1942520000 476 | 2015-07-28,5063.439941,5097.689941,5025.609863,5089.209961,5089.209961,2025110000 477 | 2015-07-29,5097.859863,5117.839844,5080.040039,5111.729980,5111.729980,1890350000 478 | 2015-07-30,5100.299805,5135.649902,5070.620117,5128.779785,5128.779785,1908480000 479 | 2015-07-31,5148.180176,5155.020020,5122.370117,5128.279785,5128.279785,1926360000 480 | 2015-08-03,5134.339844,5143.080078,5082.319824,5115.379883,5115.379883,1790080000 481 | 2015-08-04,5110.959961,5125.899902,5092.459961,5105.549805,5105.549805,1819700000 482 | 2015-08-05,5132.770020,5175.259766,5131.859863,5139.939941,5139.939941,2041490000 483 | 2015-08-06,5146.629883,5149.930176,5035.410156,5056.439941,5056.439941,2290950000 484 | 2015-08-07,5043.970215,5055.560059,5006.149902,5043.540039,5043.540039,2008360000 485 | 2015-08-10,5081.720215,5112.470215,5081.109863,5101.799805,5101.799805,1784930000 486 | 2015-08-11,5069.160156,5089.330078,5013.450195,5036.790039,5036.790039,1912340000 487 | 2015-08-12,4994.520020,5055.750000,4945.790039,5044.390137,5044.390137,2089460000 488 | 2015-08-13,5050.939941,5071.459961,5029.609863,5033.560059,5033.560059,1632340000 489 | 2015-08-14,5025.919922,5051.890137,5012.609863,5048.240234,5048.240234,1487630000 490 | 2015-08-17,5032.339844,5092.689941,5022.419922,5091.700195,5091.700195,1510790000 491 | 2015-08-18,5082.169922,5085.140137,5054.970215,5059.350098,5059.350098,1501540000 492 | 2015-08-19,5039.029785,5060.930176,4992.850098,5019.049805,5019.049805,1785420000 493 | 2015-08-20,4973.490234,4986.509766,4877.490234,4877.490234,4877.490234,2087000000 494 | 2015-08-21,4801.040039,4856.750000,4706.040039,4706.040039,4706.040039,2768540000 495 | 2015-08-24,4351.609863,4694.899902,4292.140137,4526.250000,4526.250000,3508840000 496 | 2015-08-25,4687.270020,4689.540039,4506.100098,4506.490234,4506.490234,2612800000 497 | 2015-08-26,4633.509766,4703.970215,4530.029785,4697.540039,4697.540039,2631660000 498 | 2015-08-27,4761.049805,4818.709961,4721.790039,4812.709961,4812.709961,2368880000 499 | 2015-08-28,4792.109863,4836.779785,4788.379883,4828.319824,4828.319824,1936540000 500 | 2015-08-31,4798.680176,4824.609863,4763.419922,4776.509766,4776.509766,1839010000 501 | 2015-09-01,4673.609863,4722.129883,4614.910156,4636.100098,4636.100098,2253750000 502 | 2015-09-02,4704.419922,4749.979980,4659.410156,4749.979980,4749.979980,1929080000 503 | 2015-09-03,4763.100098,4800.180176,4721.910156,4733.500000,4733.500000,1803320000 504 | 2015-09-04,4670.350098,4712.669922,4657.819824,4683.919922,4683.919922,1574720000 505 | 2015-09-08,4769.720215,4815.040039,4754.890137,4811.930176,4811.930176,1765600000 506 | 2015-09-09,4856.270020,4862.879883,4746.729980,4756.529785,4756.529785,1963750000 507 | 2015-09-10,4749.959961,4826.330078,4746.520020,4796.250000,4796.250000,1845770000 508 | 2015-09-11,4770.729980,4822.339844,4763.149902,4822.339844,4822.339844,1686190000 509 | 2015-09-14,4831.979980,4832.000000,4791.080078,4805.759766,4805.759766,1467740000 510 | 2015-09-15,4819.319824,4872.350098,4802.089844,4860.520020,4860.520020,1587460000 511 | 2015-09-16,4860.430176,4893.439941,4848.149902,4889.240234,4889.240234,1666380000 512 | 2015-09-17,4884.109863,4960.870117,4880.500000,4893.950195,4893.950195,1891510000 513 | 2015-09-18,4828.709961,4878.709961,4819.089844,4827.229980,4827.229980,3272150000 514 | 2015-09-21,4851.979980,4881.459961,4795.910156,4828.950195,4828.950195,2021530000 515 | 2015-09-22,4762.290039,4776.279785,4716.910156,4756.720215,4756.720215,2042880000 516 | 2015-09-23,4764.689941,4780.640137,4735.129883,4752.740234,4752.740234,1606330000 517 | 2015-09-24,4717.890137,4746.209961,4670.120117,4734.479980,4734.479980,1995820000 518 | 2015-09-25,4782.410156,4785.220215,4659.479980,4686.500000,4686.500000,2050530000 519 | 2015-09-28,4665.060059,4665.209961,4529.410156,4543.970215,4543.970215,2387610000 520 | 2015-09-29,4551.040039,4596.060059,4487.060059,4517.319824,4517.319824,2293450000 521 | 2015-09-30,4574.379883,4620.160156,4559.180176,4620.160156,4620.160156,2398350000 522 | 2015-10-01,4624.459961,4628.229980,4559.209961,4627.080078,4627.080078,2133990000 523 | 2015-10-02,4566.129883,4707.779785,4552.339844,4707.779785,4707.779785,2183320000 524 | 2015-10-05,4742.129883,4785.910156,4740.240234,4781.259766,4781.259766,2005320000 525 | 2015-10-06,4767.629883,4783.370117,4711.790039,4748.359863,4748.359863,2085020000 526 | 2015-10-07,4775.049805,4791.149902,4728.709961,4791.149902,4791.149902,2149890000 527 | 2015-10-08,4775.060059,4819.069824,4737.930176,4810.790039,4810.790039,1984230000 528 | 2015-10-09,4817.279785,4841.379883,4804.589844,4830.470215,4830.470215,1804260000 529 | 2015-10-12,4839.790039,4846.740234,4818.169922,4838.640137,4838.640137,1343820000 530 | 2015-10-13,4809.240234,4858.279785,4793.919922,4796.609863,4796.609863,1565060000 531 | 2015-10-14,4801.350098,4820.089844,4771.620117,4782.850098,4782.850098,1902460000 532 | 2015-10-15,4799.430176,4870.100098,4795.290039,4870.100098,4870.100098,1942900000 533 | 2015-10-16,4872.359863,4886.950195,4851.279785,4886.689941,4886.689941,1855290000 534 | 2015-10-19,4873.540039,4915.490234,4865.830078,4905.470215,4905.470215,1619920000 535 | 2015-10-20,4900.020020,4909.370117,4866.600098,4880.970215,4880.970215,1711700000 536 | 2015-10-21,4903.979980,4904.850098,4836.459961,4840.120117,4840.120117,1895390000 537 | 2015-10-22,4875.959961,4926.990234,4861.799805,4920.049805,4920.049805,2156040000 538 | 2015-10-23,5024.379883,5048.549805,4999.540039,5031.859863,5031.859863,2178270000 539 | 2015-10-26,5030.799805,5045.160156,5012.740234,5034.700195,5034.700195,1758690000 540 | 2015-10-27,5018.990234,5040.080078,5009.069824,5030.149902,5030.149902,1986840000 541 | 2015-10-28,5040.379883,5095.689941,5019.600098,5095.689941,5095.689941,2141130000 542 | 2015-10-29,5071.040039,5084.629883,5066.890137,5074.270020,5074.270020,1928310000 543 | 2015-10-30,5079.759766,5085.220215,5053.750000,5053.750000,5053.750000,2016390000 544 | 2015-11-02,5065.640137,5130.509766,5061.470215,5127.149902,5127.149902,1888180000 545 | 2015-11-03,5114.310059,5163.470215,5109.680176,5145.129883,5145.129883,2028630000 546 | 2015-11-04,5155.620117,5162.569824,5122.779785,5142.479980,5142.479980,2096110000 547 | 2015-11-05,5144.149902,5154.859863,5098.490234,5127.740234,5127.740234,2054490000 548 | 2015-11-06,5124.040039,5147.120117,5092.870117,5147.120117,5147.120117,2066430000 549 | 2015-11-09,5128.939941,5133.439941,5066.100098,5095.299805,5095.299805,1850770000 550 | 2015-11-10,5068.549805,5086.879883,5051.220215,5083.240234,5083.240234,1906120000 551 | 2015-11-11,5098.129883,5111.189941,5066.680176,5067.020020,5067.020020,1672340000 552 | 2015-11-12,5043.100098,5062.490234,5004.459961,5005.080078,5005.080078,1820930000 553 | 2015-11-13,4980.859863,4989.060059,4925.350098,4927.879883,4927.879883,2001050000 554 | 2015-11-16,4916.140137,4984.910156,4908.660156,4984.620117,4984.620117,1819190000 555 | 2015-11-17,4991.709961,5023.450195,4975.740234,4986.020020,4986.020020,1861710000 556 | 2015-11-18,5004.600098,5078.799805,5001.669922,5075.200195,5075.200195,2017390000 557 | 2015-11-19,5078.669922,5092.459961,5067.270020,5073.640137,5073.640137,1794110000 558 | 2015-11-20,5096.959961,5112.459961,5094.319824,5104.919922,5104.919922,1766630000 559 | 2015-11-23,5106.720215,5128.080078,5084.850098,5102.479980,5102.479980,1668280000 560 | 2015-11-24,5070.660156,5110.750000,5050.140137,5102.810059,5102.810059,1956920000 561 | 2015-11-25,5106.870117,5124.089844,5101.180176,5116.140137,5116.140137,1539300000 562 | 2015-11-27,5121.930176,5134.350098,5108.509766,5127.520020,5127.520020,781730000 563 | 2015-11-30,5139.580078,5141.359863,5098.700195,5108.669922,5108.669922,2244550000 564 | 2015-12-01,5129.640137,5156.310059,5120.169922,5156.310059,5156.310059,2035570000 565 | 2015-12-02,5158.819824,5176.770020,5117.149902,5123.220215,5123.220215,2060340000 566 | 2015-12-03,5143.160156,5144.600098,5011.720215,5037.529785,5037.529785,2088100000 567 | 2015-12-04,5050.930176,5147.000000,5043.490234,5142.270020,5142.270020,1897490000 568 | 2015-12-07,5139.459961,5139.779785,5082.229980,5101.810059,5101.810059,1952690000 569 | 2015-12-08,5050.520020,5111.729980,5045.729980,5098.240234,5098.240234,1871450000 570 | 2015-12-09,5077.209961,5106.370117,5000.120117,5022.870117,5022.870117,2003450000 571 | 2015-12-10,5026.299805,5075.649902,5019.310059,5045.169922,5045.169922,1746520000 572 | 2015-12-11,4979.770020,4996.189941,4928.669922,4933.470215,4933.470215,2084950000 573 | 2015-12-14,4932.609863,4953.600098,4871.589844,4952.229980,4952.229980,2216060000 574 | 2015-12-15,4991.209961,5026.540039,4986.990234,4995.359863,4995.359863,2054710000 575 | 2015-12-16,5033.479980,5078.990234,4992.629883,5071.129883,5071.129883,2036610000 576 | 2015-12-17,5087.169922,5088.580078,5002.549805,5002.549805,5002.549805,1897220000 577 | 2015-12-18,4982.580078,4996.490234,4921.330078,4923.080078,4923.080078,3765210000 578 | 2015-12-21,4957.529785,4968.919922,4928.930176,4968.919922,4968.919922,1673400000 579 | 2015-12-22,4988.680176,5007.770020,4964.080078,5001.109863,5001.109863,1556670000 580 | 2015-12-23,5025.549805,5046.089844,5020.439941,5045.930176,5045.930176,1591490000 581 | 2015-12-24,5046.189941,5063.279785,5043.649902,5048.490234,5048.490234,706880000 582 | 2015-12-28,5032.290039,5041.270020,4999.069824,5040.990234,5040.990234,1310650000 583 | 2015-12-29,5066.520020,5116.990234,5065.890137,5107.939941,5107.939941,1383470000 584 | 2015-12-30,5101.180176,5102.350098,5065.680176,5065.850098,5065.850098,1247530000 585 | 2015-12-31,5047.040039,5058.060059,5007.009766,5007.410156,5007.410156,1437480000 586 | 2016-01-04,4897.649902,4903.089844,4846.979980,4903.089844,4903.089844,2218420000 587 | 2016-01-05,4917.839844,4926.729980,4872.740234,4891.430176,4891.430176,1927380000 588 | 2016-01-06,4813.759766,4866.040039,4804.689941,4835.759766,4835.759766,2168620000 589 | 2016-01-07,4736.399902,4788.020020,4688.169922,4689.430176,4689.430176,2552590000 590 | 2016-01-08,4722.020020,4742.569824,4637.850098,4643.629883,4643.629883,2288750000 591 | 2016-01-11,4673.439941,4683.020020,4573.779785,4637.990234,4637.990234,2391110000 592 | 2016-01-12,4681.540039,4714.799805,4618.029785,4685.919922,4685.919922,2147470000 593 | 2016-01-13,4706.020020,4713.979980,4517.560059,4526.060059,4526.060059,2533200000 594 | 2016-01-14,4545.370117,4650.549805,4470.589844,4615.000000,4615.000000,2565560000 595 | 2016-01-15,4464.370117,4520.450195,4419.410156,4488.419922,4488.419922,2818630000 596 | 2016-01-19,4548.049805,4550.569824,4430.770020,4476.950195,4476.950195,2394550000 597 | 2016-01-20,4405.220215,4514.919922,4313.390137,4471.689941,4471.689941,3204130000 598 | 2016-01-21,4480.700195,4537.149902,4432.020020,4472.060059,4472.060059,2447750000 599 | 2016-01-22,4557.390137,4591.180176,4540.270020,4591.180176,4591.180176,2153340000 600 | 2016-01-25,4574.589844,4590.439941,4514.779785,4518.490234,4518.490234,2028880000 601 | 2016-01-26,4537.040039,4583.209961,4503.529785,4567.669922,4567.669922,1981180000 602 | 2016-01-27,4548.870117,4568.850098,4450.830078,4468.169922,4468.169922,2115710000 603 | 2016-01-28,4533.810059,4533.810059,4447.500000,4506.680176,4506.680176,2322310000 604 | 2016-01-29,4512.089844,4613.950195,4511.299805,4613.950195,4613.950195,2617550000 605 | 2016-02-01,4587.589844,4636.930176,4565.370117,4620.370117,4620.370117,1983340000 606 | 2016-02-02,4588.689941,4589.899902,4503.120117,4516.950195,4516.950195,2185180000 607 | 2016-02-03,4543.819824,4547.319824,4424.470215,4504.240234,4504.240234,2466190000 608 | 2016-02-04,4492.479980,4545.520020,4463.990234,4509.560059,4509.560059,2200930000 609 | 2016-02-05,4491.479980,4493.189941,4350.370117,4363.140137,4363.140137,2489280000 610 | 2016-02-08,4288.020020,4301.529785,4212.810059,4283.750000,4283.750000,2702070000 611 | 2016-02-09,4224.870117,4329.609863,4222.479980,4268.759766,4268.759766,2465790000 612 | 2016-02-10,4318.279785,4369.620117,4280.729980,4283.589844,4283.589844,2448380000 613 | 2016-02-11,4218.810059,4293.220215,4209.759766,4266.839844,4266.839844,2812330000 614 | 2016-02-12,4307.290039,4340.129883,4274.149902,4337.509766,4337.509766,1983190000 615 | 2016-02-16,4397.950195,4435.959961,4376.520020,4435.959961,4435.959961,2117920000 616 | 2016-02-17,4471.660156,4540.779785,4463.509766,4534.060059,4534.060059,2296440000 617 | 2016-02-18,4548.100098,4548.470215,4482.770020,4487.540039,4487.540039,1955870000 618 | 2016-02-19,4464.669922,4513.149902,4455.100098,4504.430176,4504.430176,1903770000 619 | 2016-02-22,4548.310059,4576.470215,4546.549805,4570.609863,4570.609863,1794020000 620 | 2016-02-23,4550.049805,4558.060059,4500.939941,4503.580078,4503.580078,1777750000 621 | 2016-02-24,4453.930176,4547.640137,4425.720215,4542.609863,4542.609863,1978180000 622 | 2016-02-25,4554.729980,4582.200195,4516.890137,4582.200195,4582.200195,1667840000 623 | 2016-02-26,4615.140137,4618.850098,4580.779785,4590.470215,4590.470215,1814920000 624 | 2016-02-29,4585.299805,4619.899902,4557.459961,4557.950195,4557.950195,2065260000 625 | 2016-03-01,4596.009766,4689.600098,4581.750000,4689.600098,4689.600098,2080150000 626 | 2016-03-02,4683.799805,4703.580078,4665.930176,4703.419922,4703.419922,1912510000 627 | 2016-03-03,4698.379883,4707.720215,4674.459961,4707.419922,4707.419922,1936290000 628 | 2016-03-04,4715.759766,4746.649902,4687.939941,4717.020020,4717.020020,2171230000 629 | 2016-03-07,4690.879883,4731.189941,4674.819824,4708.250000,4708.250000,2084390000 630 | 2016-03-08,4676.220215,4695.040039,4642.859863,4648.819824,4648.819824,1993060000 631 | 2016-03-09,4666.419922,4676.470215,4642.419922,4674.379883,4674.379883,1789550000 632 | 2016-03-10,4691.200195,4716.140137,4607.990234,4662.160156,4662.160156,1936470000 633 | 2016-03-11,4712.379883,4748.790039,4700.910156,4748.470215,4748.470215,1801790000 634 | 2016-03-14,4733.390137,4762.270020,4731.509766,4750.279785,4750.279785,1615100000 635 | 2016-03-15,4731.140137,4735.270020,4712.069824,4728.669922,4728.669922,1692420000 636 | 2016-03-16,4717.879883,4774.779785,4716.450195,4763.970215,4763.970215,1781060000 637 | 2016-03-17,4752.620117,4788.089844,4737.970215,4774.990234,4774.990234,1907190000 638 | 2016-03-18,4784.629883,4804.580078,4772.410156,4795.649902,4795.649902,2829040000 639 | 2016-03-21,4787.310059,4814.850098,4785.379883,4808.870117,4808.870117,1609230000 640 | 2016-03-22,4783.600098,4835.600098,4781.709961,4821.660156,4821.660156,1596200000 641 | 2016-03-23,4813.870117,4816.669922,4765.370117,4768.859863,4768.859863,1732630000 642 | 2016-03-24,4743.359863,4773.500000,4734.770020,4773.500000,4773.500000,1590990000 643 | 2016-03-28,4785.250000,4787.390137,4760.009766,4766.790039,4766.790039,1381000000 644 | 2016-03-29,4756.549805,4849.310059,4749.779785,4846.620117,4846.620117,1806490000 645 | 2016-03-30,4875.459961,4899.140137,4859.350098,4869.290039,4869.290039,1717820000 646 | 2016-03-31,4869.569824,4891.299805,4864.410156,4869.850098,4869.850098,1774270000 647 | 2016-04-01,4842.549805,4917.089844,4832.060059,4914.540039,4914.540039,1812250000 648 | 2016-04-04,4911.209961,4917.750000,4885.169922,4891.799805,4891.799805,1705730000 649 | 2016-04-05,4855.899902,4872.700195,4838.620117,4843.930176,4843.930176,1726010000 650 | 2016-04-06,4849.580078,4921.509766,4849.279785,4920.720215,4920.720215,1761770000 651 | 2016-04-07,4893.569824,4901.490234,4831.490234,4848.370117,4848.370117,1908940000 652 | 2016-04-08,4883.990234,4892.600098,4835.359863,4850.689941,4850.689941,1588830000 653 | 2016-04-11,4873.390137,4897.549805,4833.399902,4833.399902,4833.399902,1545540000 654 | 2016-04-12,4838.819824,4879.600098,4808.910156,4872.089844,4872.089844,1759280000 655 | 2016-04-13,4904.790039,4951.910156,4903.600098,4947.419922,4947.419922,1936450000 656 | 2016-04-14,4947.620117,4961.299805,4931.810059,4945.890137,4945.890137,1645810000 657 | 2016-04-15,4938.830078,4950.430176,4925.459961,4938.220215,4938.220215,1684790000 658 | 2016-04-18,4919.359863,4960.790039,4915.629883,4960.020020,4960.020020,1672260000 659 | 2016-04-19,4968.299805,4968.669922,4915.520020,4940.330078,4940.330078,1824250000 660 | 2016-04-20,4941.990234,4969.319824,4928.290039,4948.129883,4948.129883,1781340000 661 | 2016-04-21,4949.120117,4966.609863,4932.640137,4945.890137,4945.890137,1758190000 662 | 2016-04-22,4898.240234,4921.660156,4872.020020,4906.229980,4906.229980,2018930000 663 | 2016-04-25,4891.479980,4904.870117,4878.370117,4895.790039,4895.790039,1582270000 664 | 2016-04-26,4903.810059,4915.000000,4875.419922,4888.279785,4888.279785,1825020000 665 | 2016-04-27,4855.379883,4872.910156,4826.379883,4863.140137,4863.140137,1938780000 666 | 2016-04-28,4857.600098,4889.160156,4796.319824,4805.290039,4805.290039,2161400000 667 | 2016-04-29,4805.790039,4807.890137,4740.839844,4775.359863,4775.359863,2376460000 668 | 2016-05-02,4786.549805,4821.569824,4768.279785,4817.589844,4817.589844,1880460000 669 | 2016-05-03,4780.879883,4791.430176,4749.709961,4763.220215,4763.220215,1984340000 670 | 2016-05-04,4735.279785,4751.640137,4713.910156,4725.640137,4725.640137,1950800000 671 | 2016-05-05,4742.419922,4744.549805,4709.750000,4717.089844,4717.089844,1888350000 672 | 2016-05-06,4695.899902,4736.160156,4684.279785,4736.160156,4736.160156,1860800000 673 | 2016-05-09,4736.350098,4771.939941,4735.060059,4750.209961,4750.209961,1625100000 674 | 2016-05-10,4768.910156,4811.299805,4758.200195,4809.879883,4809.879883,1760120000 675 | 2016-05-11,4799.299805,4812.189941,4760.359863,4760.689941,4760.689941,1859110000 676 | 2016-05-12,4778.189941,4779.459961,4710.169922,4737.330078,4737.330078,1930450000 677 | 2016-05-13,4731.069824,4759.290039,4708.259766,4717.680176,4717.680176,1698030000 678 | 2016-05-16,4728.859863,4791.250000,4724.729980,4775.459961,4775.459961,1741510000 679 | 2016-05-17,4768.850098,4776.149902,4703.390137,4715.729980,4715.729980,1925230000 680 | 2016-05-18,4705.779785,4762.279785,4704.490234,4739.120117,4739.120117,1934100000 681 | 2016-05-19,4717.359863,4735.270020,4678.379883,4712.529785,4712.529785,1805890000 682 | 2016-05-20,4729.439941,4781.700195,4729.000000,4769.560059,4769.560059,1970520000 683 | 2016-05-23,4771.569824,4792.640137,4763.910156,4765.779785,4765.779785,1865110000 684 | 2016-05-24,4792.850098,4865.990234,4792.629883,4861.060059,4861.060059,1942280000 685 | 2016-05-25,4877.180176,4905.450195,4872.419922,4894.890137,4894.890137,1784420000 686 | 2016-05-26,4897.779785,4909.379883,4887.270020,4901.770020,4901.770020,1606250000 687 | 2016-05-27,4904.049805,4933.500000,4902.500000,4933.500000,4933.500000,1505020000 688 | 2016-05-31,4938.479980,4951.450195,4923.029785,4948.049805,4948.049805,2285350000 689 | 2016-06-01,4928.970215,4958.979980,4923.200195,4952.250000,4952.250000,1797090000 690 | 2016-06-02,4941.250000,4971.359863,4924.229980,4971.359863,4971.359863,1729050000 691 | 2016-06-03,4958.100098,4958.649902,4909.209961,4942.520020,4942.520020,1697840000 692 | 2016-06-06,4950.459961,4980.140137,4944.870117,4968.709961,4968.709961,1663840000 693 | 2016-06-07,4972.129883,4979.379883,4960.279785,4961.750000,4961.750000,1747760000 694 | 2016-06-08,4970.009766,4979.660156,4956.790039,4974.640137,4974.640137,1692640000 695 | 2016-06-09,4954.149902,4965.490234,4940.549805,4958.620117,4958.620117,1632340000 696 | 2016-06-10,4915.149902,4917.919922,4880.609863,4894.549805,4894.549805,1822200000 697 | 2016-06-13,4868.509766,4894.850098,4844.939941,4848.439941,4848.439941,1888300000 698 | 2016-06-14,4836.669922,4863.009766,4811.930176,4843.549805,4843.549805,1919710000 699 | 2016-06-15,4855.080078,4868.160156,4830.330078,4834.930176,4834.930176,1802200000 700 | 2016-06-16,4809.689941,4847.859863,4778.779785,4844.919922,4844.919922,1851770000 701 | 2016-06-17,4835.020020,4835.020020,4792.339844,4800.339844,4800.339844,2638220000 702 | 2016-06-20,4856.689941,4882.149902,4834.509766,4837.209961,4837.209961,1779560000 703 | 2016-06-21,4845.080078,4852.189941,4826.589844,4843.759766,4843.759766,1698080000 704 | 2016-06-22,4846.680176,4875.930176,4830.000000,4833.319824,4833.319824,1682220000 705 | 2016-06-23,4872.189941,4910.040039,4859.399902,4910.040039,4910.040039,1738570000 706 | 2016-06-24,4715.790039,4798.220215,4698.419922,4707.979980,4707.979980,4411040000 707 | 2016-06-27,4664.430176,4665.040039,4574.250000,4594.439941,4594.439941,2659650000 708 | 2016-06-28,4643.930176,4692.979980,4643.930176,4691.870117,4691.870117,2074090000 709 | 2016-06-29,4732.930176,4787.589844,4732.339844,4779.250000,4779.250000,2116550000 710 | 2016-06-30,4793.750000,4843.109863,4774.520020,4842.669922,4842.669922,2171180000 711 | 2016-07-01,4837.180176,4880.169922,4837.169922,4862.569824,4862.569824,1745130000 712 | 2016-07-05,4837.060059,4839.129883,4797.290039,4822.899902,4822.899902,1690340000 713 | 2016-07-06,4799.319824,4861.049805,4786.009766,4859.160156,4859.160156,1876090000 714 | 2016-07-07,4867.470215,4889.009766,4853.680176,4876.810059,4876.810059,1672770000 715 | 2016-07-08,4906.660156,4959.000000,4901.270020,4956.759766,4956.759766,1947260000 716 | 2016-07-11,4976.540039,5002.500000,4976.540039,4988.640137,4988.640137,1718450000 717 | 2016-07-12,5017.990234,5032.100098,5009.680176,5022.819824,5022.819824,1866280000 718 | 2016-07-13,5036.319824,5036.379883,5002.819824,5005.729980,5005.729980,1650820000 719 | 2016-07-14,5041.950195,5045.180176,5025.149902,5034.060059,5034.060059,1641170000 720 | 2016-07-15,5041.189941,5044.810059,5018.520020,5029.589844,5029.589844,1610300000 721 | 2016-07-18,5034.990234,5063.529785,5030.129883,5055.779785,5055.779785,1585570000 722 | 2016-07-19,5038.220215,5052.240234,5028.240234,5036.370117,5036.370117,1694740000 723 | 2016-07-20,5061.600098,5098.250000,5053.919922,5089.930176,5089.930176,1877330000 724 | 2016-07-21,5093.970215,5102.779785,5061.109863,5073.899902,5073.899902,1880310000 725 | 2016-07-22,5078.120117,5103.520020,5064.109863,5100.160156,5100.160156,1639000000 726 | 2016-07-25,5096.990234,5100.720215,5082.660156,5097.629883,5097.629883,1770620000 727 | 2016-07-26,5095.609863,5122.299805,5084.180176,5110.049805,5110.049805,2038060000 728 | 2016-07-27,5143.839844,5151.060059,5120.660156,5139.810059,5139.810059,2122250000 729 | 2016-07-28,5144.819824,5160.160156,5130.750000,5154.979980,5154.979980,1950910000 730 | 2016-07-29,5162.149902,5175.810059,5140.049805,5162.129883,5162.129883,2072640000 731 | 2016-08-01,5167.419922,5199.129883,5158.930176,5184.200195,5184.200195,1866590000 732 | 2016-08-02,5177.529785,5181.020020,5109.799805,5137.729980,5137.729980,2142010000 733 | 2016-08-03,5133.240234,5159.740234,5128.439941,5159.740234,5159.740234,1909470000 734 | 2016-08-04,5158.020020,5174.000000,5145.390137,5166.250000,5166.250000,1930000000 735 | 2016-08-05,5190.709961,5227.229980,5186.250000,5221.120117,5221.120117,2017720000 736 | 2016-08-08,5223.540039,5228.399902,5202.180176,5213.140137,5213.140137,1624450000 737 | 2016-08-09,5216.209961,5238.540039,5214.950195,5225.479980,5225.479980,1664320000 738 | 2016-08-10,5227.950195,5227.959961,5193.799805,5204.580078,5204.580078,1651240000 739 | 2016-08-11,5222.149902,5235.290039,5211.250000,5228.399902,5228.399902,1511670000 740 | 2016-08-12,5219.660156,5233.339844,5215.549805,5232.890137,5232.890137,1501620000 741 | 2016-08-15,5242.180176,5271.359863,5241.140137,5262.020020,5262.020020,1533170000 742 | 2016-08-16,5247.959961,5248.259766,5226.779785,5227.109863,5227.109863,1698390000 743 | 2016-08-17,5228.439941,5230.089844,5197.229980,5228.660156,5228.660156,1747890000 744 | 2016-08-18,5226.450195,5243.169922,5221.839844,5240.149902,5240.149902,1659080000 745 | 2016-08-19,5229.870117,5245.810059,5217.649902,5238.379883,5238.379883,1632740000 746 | 2016-08-22,5231.459961,5252.129883,5224.629883,5244.600098,5244.600098,1560210000 747 | 2016-08-23,5265.779785,5275.740234,5257.899902,5260.080078,5260.080078,1547050000 748 | 2016-08-24,5254.419922,5262.990234,5205.640137,5217.689941,5217.689941,1714780000 749 | 2016-08-25,5207.609863,5230.589844,5201.640137,5212.200195,5212.200195,1511890000 750 | 2016-08-26,5219.049805,5253.390137,5191.859863,5218.919922,5218.919922,1591060000 751 | 2016-08-29,5223.799805,5245.120117,5222.339844,5232.330078,5232.330078,1416640000 752 | 2016-08-30,5229.879883,5241.620117,5205.609863,5222.990234,5222.990234,1561020000 753 | 2016-08-31,5216.419922,5219.890137,5191.180176,5213.220215,5213.220215,1761770000 754 | 2016-09-01,5218.279785,5229.939941,5189.359863,5227.209961,5227.209961,1592520000 755 | 2016-09-02,5249.660156,5263.390137,5231.020020,5249.899902,5249.899902,1474200000 756 | 2016-09-06,5260.000000,5275.910156,5244.000000,5275.910156,5275.910156,1777940000 757 | 2016-09-07,5274.229980,5287.609863,5261.919922,5283.930176,5283.930176,1878460000 758 | 2016-09-08,5269.959961,5271.009766,5248.410156,5259.479980,5259.479980,1839790000 759 | 2016-09-09,5217.950195,5225.930176,5125.910156,5125.910156,5125.910156,2208690000 760 | 2016-09-12,5098.029785,5217.879883,5097.799805,5211.890137,5211.890137,2007610000 761 | 2016-09-13,5181.140137,5195.029785,5131.270020,5155.250000,5155.250000,2071460000 762 | 2016-09-14,5160.209961,5201.339844,5159.549805,5173.770020,5173.770020,1902680000 763 | 2016-09-15,5178.100098,5254.779785,5176.250000,5249.689941,5249.689941,1950940000 764 | 2016-09-16,5238.709961,5248.600098,5218.970215,5244.569824,5244.569824,3013860000 765 | 2016-09-19,5263.549805,5281.069824,5222.910156,5235.029785,5235.029785,1791120000 766 | 2016-09-20,5256.189941,5265.180176,5235.419922,5241.350098,5241.350098,1695190000 767 | 2016-09-21,5263.649902,5299.399902,5233.939941,5295.180176,5295.180176,1999690000 768 | 2016-09-22,5323.259766,5342.879883,5320.930176,5339.520020,5339.520020,1882100000 769 | 2016-09-23,5327.430176,5329.709961,5301.629883,5305.750000,5305.750000,1761330000 770 | 2016-09-26,5275.729980,5282.270020,5254.959961,5257.490234,5257.490234,1669520000 771 | 2016-09-27,5254.180176,5306.810059,5251.319824,5305.709961,5305.709961,1751060000 772 | 2016-09-28,5312.729980,5320.620117,5284.839844,5318.549805,5318.549805,1785470000 773 | 2016-09-29,5311.310059,5317.000000,5254.520020,5269.149902,5269.149902,1941170000 774 | 2016-09-30,5288.870117,5325.879883,5277.879883,5312.000000,5312.000000,2059800000 775 | 2016-10-03,5300.290039,5308.600098,5281.950195,5300.870117,5300.870117,1604060000 776 | 2016-10-04,5313.490234,5323.600098,5271.700195,5289.660156,5289.660156,1708990000 777 | 2016-10-05,5305.279785,5330.810059,5304.060059,5316.020020,5316.020020,1753340000 778 | 2016-10-06,5306.589844,5315.729980,5281.470215,5306.850098,5306.850098,1654020000 779 | 2016-10-07,5314.919922,5315.649902,5266.799805,5292.399902,5292.399902,1646650000 780 | 2016-10-10,5318.459961,5340.520020,5317.729980,5328.669922,5328.669922,1364150000 781 | 2016-10-11,5321.819824,5321.819824,5227.430176,5246.790039,5246.790039,1821680000 782 | 2016-10-12,5247.910156,5257.180176,5228.770020,5239.020020,5239.020020,1565940000 783 | 2016-10-13,5200.299805,5228.259766,5169.759766,5213.330078,5213.330078,1735310000 784 | 2016-10-14,5241.259766,5258.879883,5213.370117,5214.160156,5214.160156,1594480000 785 | 2016-10-17,5213.689941,5219.979980,5196.029785,5199.819824,5199.819824,1424270000 786 | 2016-10-18,5255.319824,5264.270020,5239.439941,5243.839844,5243.839844,1474430000 787 | 2016-10-19,5240.330078,5253.830078,5234.250000,5246.410156,5246.410156,1546960000 788 | 2016-10-20,5238.200195,5252.100098,5216.049805,5241.830078,5241.830078,1741820000 789 | 2016-10-21,5238.649902,5259.129883,5225.759766,5257.399902,5257.399902,1649470000 790 | 2016-10-24,5290.310059,5311.500000,5289.229980,5309.830078,5309.830078,1531970000 791 | 2016-10-25,5306.470215,5310.270020,5278.569824,5283.399902,5283.399902,1579490000 792 | 2016-10-26,5256.399902,5280.850098,5237.049805,5250.270020,5250.270020,1725900000 793 | 2016-10-27,5272.189941,5274.120117,5211.750000,5215.970215,5215.970215,1918690000 794 | 2016-10-28,5203.700195,5232.350098,5178.759766,5190.100098,5190.100098,1895970000 795 | 2016-10-31,5205.089844,5206.709961,5186.560059,5189.140137,5189.140137,1707260000 796 | 2016-11-01,5199.770020,5201.129883,5112.319824,5153.580078,5153.580078,1878650000 797 | 2016-11-02,5147.279785,5156.700195,5097.560059,5105.569824,5105.569824,2105870000 798 | 2016-11-03,5104.700195,5115.060059,5053.520020,5058.410156,5058.410156,2107720000 799 | 2016-11-04,5034.410156,5087.509766,5034.410156,5046.370117,5046.370117,2015130000 800 | 2016-11-07,5128.990234,5169.410156,5122.770020,5166.169922,5166.169922,1914310000 801 | 2016-11-08,5154.990234,5214.169922,5145.299805,5193.490234,5193.490234,1736100000 802 | 2016-11-09,5143.859863,5258.990234,5143.859863,5251.069824,5251.069824,2824560000 803 | 2016-11-10,5283.479980,5302.680176,5145.319824,5208.799805,5208.799805,2984360000 804 | 2016-11-11,5191.819824,5241.080078,5179.640137,5237.109863,5237.109863,2285050000 805 | 2016-11-14,5246.330078,5247.169922,5192.049805,5218.399902,5218.399902,2369190000 806 | 2016-11-15,5241.350098,5287.060059,5236.250000,5275.620117,5275.620117,2156500000 807 | 2016-11-16,5253.740234,5299.629883,5251.879883,5294.580078,5294.580078,2057140000 808 | 2016-11-17,5295.069824,5334.049805,5288.160156,5333.970215,5333.970215,2081760000 809 | 2016-11-18,5340.970215,5346.799805,5315.529785,5321.509766,5321.509766,1858610000 810 | 2016-11-21,5336.779785,5369.830078,5334.160156,5368.859863,5368.859863,1745320000 811 | 2016-11-22,5384.750000,5392.259766,5365.600098,5386.350098,5386.350098,1886800000 812 | 2016-11-23,5366.549805,5380.680176,5350.680176,5380.680176,5380.680176,1616740000 813 | 2016-11-25,5388.490234,5398.919922,5379.279785,5398.919922,5398.919922,768070000 814 | 2016-11-28,5387.919922,5396.270020,5364.910156,5368.810059,5368.810059,1625620000 815 | 2016-11-29,5370.979980,5403.859863,5360.560059,5379.919922,5379.919922,1788790000 816 | 2016-11-30,5391.350098,5393.149902,5323.680176,5323.680176,5323.680176,2064430000 817 | 2016-12-01,5323.879883,5326.339844,5238.209961,5251.109863,5251.109863,2264960000 818 | 2016-12-02,5249.020020,5274.540039,5239.270020,5255.649902,5255.649902,1848930000 819 | 2016-12-05,5283.580078,5321.089844,5269.569824,5308.890137,5308.890137,1798160000 820 | 2016-12-06,5317.740234,5333.990234,5299.939941,5333.000000,5333.000000,1974850000 821 | 2016-12-07,5322.669922,5397.930176,5307.310059,5393.759766,5393.759766,2122590000 822 | 2016-12-08,5394.149902,5425.520020,5389.100098,5417.359863,5417.359863,2231070000 823 | 2016-12-09,5436.109863,5450.160156,5427.120117,5444.500000,5444.500000,2038700000 824 | 2016-12-12,5428.220215,5434.899902,5394.419922,5412.540039,5412.540039,1927560000 825 | 2016-12-13,5433.569824,5486.750000,5430.720215,5463.830078,5463.830078,2085710000 826 | 2016-12-14,5465.689941,5476.250000,5425.729980,5436.669922,5436.669922,1974150000 827 | 2016-12-15,5443.509766,5485.120117,5439.390137,5456.850098,5456.850098,2095910000 828 | 2016-12-16,5467.819824,5474.580078,5426.009766,5437.160156,5437.160156,3257750000 829 | 2016-12-19,5441.200195,5483.419922,5436.540039,5457.439941,5457.439941,1685800000 830 | 2016-12-20,5473.529785,5489.470215,5471.709961,5483.939941,5483.939941,1678040000 831 | 2016-12-21,5482.629883,5486.259766,5465.310059,5471.430176,5471.430176,1493900000 832 | 2016-12-22,5472.009766,5472.009766,5432.770020,5447.419922,5447.419922,1582600000 833 | 2016-12-23,5441.759766,5462.689941,5441.759766,5462.689941,5462.689941,1144280000 834 | 2016-12-27,5470.759766,5512.370117,5469.609863,5487.439941,5487.439941,1216870000 835 | 2016-12-28,5497.439941,5498.910156,5434.700195,5438.560059,5438.560059,1322130000 836 | 2016-12-29,5437.509766,5450.629883,5415.180176,5432.089844,5432.089844,1264480000 837 | 2016-12-30,5440.169922,5441.899902,5371.890137,5383.120117,5383.120117,1550820000 838 | 2017-01-03,5425.620117,5452.569824,5397.990234,5429.080078,5429.080078,1886200000 839 | 2017-01-04,5440.910156,5482.350098,5440.240234,5477.000000,5477.000000,1883360000 840 | 2017-01-05,5474.390137,5495.850098,5464.359863,5487.939941,5487.939941,1792610000 841 | 2017-01-06,5499.080078,5536.520020,5482.810059,5521.060059,5521.060059,1710770000 842 | 2017-01-09,5527.580078,5541.080078,5517.140137,5531.819824,5531.819824,1885500000 843 | 2017-01-10,5536.540039,5564.250000,5528.109863,5551.819824,5551.819824,1796500000 844 | 2017-01-11,5550.720215,5564.080078,5524.029785,5563.649902,5563.649902,1954720000 845 | 2017-01-12,5542.560059,5550.669922,5496.819824,5547.490234,5547.490234,1801750000 846 | 2017-01-13,5557.569824,5584.259766,5557.200195,5574.120117,5574.120117,1605110000 847 | 2017-01-17,5555.160156,5557.049805,5527.220215,5538.729980,5538.729980,1757030000 848 | 2017-01-18,5546.939941,5555.979980,5534.770020,5555.649902,5555.649902,1683320000 849 | 2017-01-19,5560.609863,5571.529785,5528.370117,5540.080078,5540.080078,1805710000 850 | 2017-01-20,5556.870117,5574.350098,5542.229980,5555.330078,5555.330078,1740320000 851 | 2017-01-23,5546.640137,5564.140137,5522.689941,5552.939941,5552.939941,1650290000 852 | 2017-01-24,5568.270020,5606.529785,5558.490234,5600.959961,5600.959961,1805370000 853 | 2017-01-25,5635.859863,5658.589844,5634.330078,5656.339844,5656.339844,1959950000 854 | 2017-01-26,5666.279785,5669.609863,5647.649902,5655.180176,5655.180176,1827490000 855 | 2017-01-27,5664.879883,5667.450195,5643.899902,5660.779785,5660.779785,1663400000 856 | 2017-01-30,5635.859863,5636.089844,5578.759766,5613.709961,5613.709961,1777090000 857 | 2017-01-31,5592.870117,5615.149902,5576.089844,5614.790039,5614.790039,2041480000 858 | 2017-02-01,5654.509766,5662.109863,5621.029785,5642.649902,5642.649902,2223560000 859 | 2017-02-02,5627.149902,5656.009766,5616.399902,5636.200195,5636.200195,2073980000 860 | 2017-02-03,5650.729980,5666.839844,5647.580078,5666.770020,5666.770020,1786860000 861 | 2017-02-06,5656.950195,5668.200195,5650.259766,5663.549805,5663.549805,1732280000 862 | 2017-02-07,5674.859863,5689.600098,5664.819824,5674.220215,5674.220215,1919100000 863 | 2017-02-08,5662.950195,5686.959961,5649.390137,5682.450195,5682.450195,1945060000 864 | 2017-02-09,5688.020020,5722.709961,5685.149902,5715.180176,5715.180176,1943840000 865 | 2017-02-10,5726.169922,5743.430176,5717.419922,5734.129883,5734.129883,1852010000 866 | 2017-02-13,5753.189941,5770.990234,5751.919922,5763.959961,5763.959961,1840010000 867 | 2017-02-14,5756.509766,5783.089844,5748.740234,5782.569824,5782.569824,1945160000 868 | 2017-02-15,5777.899902,5821.950195,5776.700195,5819.439941,5819.439941,2083660000 869 | 2017-02-16,5823.009766,5835.149902,5796.709961,5814.899902,5814.899902,1943600000 870 | 2017-02-17,5807.310059,5838.580078,5800.799805,5838.580078,5838.580078,1875580000 871 | 2017-02-21,5850.200195,5867.890137,5847.500000,5865.950195,5865.950195,1935110000 872 | 2017-02-22,5857.560059,5864.419922,5848.279785,5860.629883,5860.629883,1872330000 873 | 2017-02-23,5866.819824,5866.959961,5809.549805,5835.509766,5835.509766,1879670000 874 | 2017-02-24,5802.330078,5845.310059,5800.549805,5845.310059,5845.310059,1683280000 875 | 2017-02-27,5835.040039,5861.899902,5827.000000,5861.899902,5861.899902,1876090000 876 | 2017-02-28,5852.790039,5855.069824,5817.220215,5825.439941,5825.439941,2298380000 877 | 2017-03-01,5874.859863,5911.790039,5865.790039,5904.029785,5904.029785,2210360000 878 | 2017-03-02,5897.009766,5897.009766,5856.299805,5861.220215,5861.220215,2040770000 879 | 2017-03-03,5854.270020,5870.750000,5841.470215,5870.750000,5870.750000,1852130000 880 | 2017-03-06,5846.419922,5857.740234,5827.459961,5849.180176,5849.180176,1767840000 881 | 2017-03-07,5836.120117,5859.770020,5826.319824,5833.930176,5833.930176,1822000000 882 | 2017-03-08,5838.439941,5860.629883,5832.629883,5837.549805,5837.549805,1810480000 883 | 2017-03-09,5834.669922,5852.540039,5812.080078,5838.810059,5838.810059,1883930000 884 | 2017-03-10,5867.160156,5872.600098,5835.439941,5861.729980,5861.729980,1982150000 885 | 2017-03-13,5863.479980,5877.430176,5860.830078,5875.779785,5875.779785,1799340000 886 | 2017-03-14,5860.069824,5860.500000,5831.879883,5856.819824,5856.819824,1663170000 887 | 2017-03-15,5869.979980,5911.200195,5858.160156,5900.049805,5900.049805,1952690000 888 | 2017-03-16,5907.859863,5911.479980,5887.240234,5900.759766,5900.759766,1766980000 889 | 2017-03-17,5898.580078,5912.609863,5890.419922,5901.000000,5901.000000,3184130000 890 | 2017-03-20,5898.810059,5915.120117,5888.120117,5901.529785,5901.529785,1730550000 891 | 2017-03-21,5923.419922,5928.060059,5790.729980,5793.830078,5793.830078,2192090000 892 | 2017-03-22,5790.589844,5825.669922,5781.799805,5821.640137,5821.640137,1857680000 893 | 2017-03-23,5812.310059,5842.819824,5806.979980,5817.689941,5817.689941,1742640000 894 | 2017-03-24,5839.330078,5858.950195,5807.830078,5828.740234,5828.740234,1841920000 895 | 2017-03-27,5776.330078,5849.200195,5769.390137,5840.370117,5840.370117,1670760000 896 | 2017-03-28,5836.500000,5888.700195,5828.859863,5875.140137,5875.140137,1820860000 897 | 2017-03-29,5875.350098,5900.870117,5870.930176,5897.549805,5897.549805,1718680000 898 | 2017-03-30,5896.149902,5916.770020,5894.000000,5914.339844,5914.339844,1723770000 899 | 2017-03-31,5905.629883,5927.810059,5901.770020,5911.740234,5911.740234,1902800000 900 | 2017-04-03,5917.319824,5928.930176,5867.729980,5894.680176,5894.680176,1854200000 901 | 2017-04-04,5878.759766,5901.390137,5878.759766,5898.609863,5898.609863,1790840000 902 | 2017-04-05,5911.919922,5936.390137,5856.259766,5864.479980,5864.479980,2204490000 903 | 2017-04-06,5870.520020,5889.580078,5856.220215,5878.950195,5878.950195,1845800000 904 | 2017-04-07,5873.939941,5892.069824,5855.509766,5877.810059,5877.810059,1692150000 905 | 2017-04-10,5883.430176,5907.850098,5865.560059,5880.930176,5880.930176,1630070000 906 | 2017-04-11,5871.160156,5878.939941,5819.290039,5866.770020,5866.770020,1821650000 907 | 2017-04-12,5863.589844,5868.089844,5830.439941,5836.160156,5836.160156,1658960000 908 | 2017-04-13,5828.370117,5856.540039,5805.149902,5805.149902,5805.149902,1581870000 909 | 2017-04-17,5821.549805,5856.790039,5818.200195,5856.790039,5856.790039,1381290000 910 | 2017-04-18,5838.589844,5860.040039,5828.569824,5849.470215,5849.470215,1608870000 911 | 2017-04-19,5874.430176,5894.680176,5856.339844,5863.029785,5863.029785,1752620000 912 | 2017-04-20,5887.870117,5926.229980,5880.200195,5916.779785,5916.779785,1749110000 913 | 2017-04-21,5919.020020,5919.229980,5899.430176,5910.520020,5910.520020,1723210000 914 | 2017-04-24,5979.959961,5989.919922,5970.250000,5983.819824,5983.819824,1836570000 915 | 2017-04-25,6004.160156,6036.020020,6002.649902,6025.490234,6025.490234,1895430000 916 | 2017-04-26,6028.120117,6040.890137,6021.720215,6025.229980,6025.229980,1894210000 917 | 2017-04-27,6038.470215,6050.700195,6031.589844,6048.939941,6048.939941,1876700000 918 | 2017-04-28,6072.870117,6074.040039,6040.709961,6047.609863,6047.609863,1995160000 919 | 2017-05-01,6067.560059,6100.729980,6061.350098,6091.600098,6091.600098,1757000000 920 | 2017-05-02,6102.509766,6102.720215,6081.560059,6095.370117,6095.370117,2146730000 921 | 2017-05-03,6075.040039,6076.959961,6053.279785,6072.549805,6072.549805,2149360000 922 | 2017-05-04,6075.060059,6080.819824,6054.330078,6075.339844,6075.339844,2056270000 923 | 2017-05-05,6091.689941,6100.759766,6067.160156,6100.759766,6100.759766,1899570000 924 | 2017-05-08,6100.660156,6106.120117,6083.060059,6102.660156,6102.660156,1909710000 925 | 2017-05-09,6111.819824,6133.000000,6107.589844,6120.589844,6120.589844,1997490000 926 | 2017-05-10,6121.640137,6131.640137,6103.870117,6129.140137,6129.140137,2108000000 927 | 2017-05-11,6110.049805,6120.200195,6075.680176,6115.959961,6115.959961,1950910000 928 | 2017-05-12,6119.270020,6122.839844,6105.419922,6121.229980,6121.229980,1740960000 929 | 2017-05-15,6128.109863,6153.040039,6124.790039,6149.669922,6149.669922,1850790000 930 | 2017-05-16,6160.520020,6170.160156,6139.100098,6169.870117,6169.870117,1999330000 931 | 2017-05-17,6108.620117,6122.870117,6009.479980,6011.240234,6011.240234,2347480000 932 | 2017-05-18,5998.459961,6073.450195,5996.810059,6055.129883,6055.129883,2131520000 933 | 2017-05-19,6070.229980,6106.549805,6070.229980,6083.700195,6083.700195,1905520000 934 | 2017-05-22,6098.250000,6135.919922,6097.240234,6133.620117,6133.620117,1726230000 935 | 2017-05-23,6149.549805,6150.910156,6121.790039,6138.709961,6138.709961,1705860000 936 | 2017-05-24,6154.180176,6166.089844,6139.330078,6163.020020,6163.020020,1666050000 937 | 2017-05-25,6183.020020,6217.339844,6174.520020,6205.259766,6205.259766,1767690000 938 | 2017-05-26,6207.040039,6211.520020,6196.660156,6210.189941,6210.189941,1571040000 939 | 2017-05-30,6204.180176,6217.129883,6200.410156,6203.189941,6203.189941,1688480000 940 | 2017-05-31,6221.629883,6221.990234,6164.069824,6198.520020,6198.520020,2209400000 941 | 2017-06-01,6215.910156,6247.069824,6200.450195,6246.830078,6246.830078,1943610000 942 | 2017-06-02,6261.589844,6308.759766,6253.770020,6305.799805,6305.799805,1820000000 943 | 2017-06-05,6305.470215,6310.620117,6292.149902,6295.680176,6295.680176,1739820000 944 | 2017-06-06,6281.879883,6304.209961,6269.870117,6275.060059,6275.060059,1889690000 945 | 2017-06-07,6290.439941,6302.779785,6267.180176,6297.379883,6297.379883,1822270000 946 | 2017-06-08,6311.729980,6324.060059,6282.930176,6321.759766,6321.759766,2128780000 947 | 2017-06-09,6330.250000,6341.700195,6137.680176,6207.919922,6207.919922,3152050000 948 | 2017-06-12,6153.560059,6183.810059,6110.669922,6175.459961,6175.459961,2586540000 949 | 2017-06-13,6206.120117,6226.410156,6180.040039,6220.370117,6220.370117,2062110000 950 | 2017-06-14,6237.459961,6237.529785,6153.549805,6194.890137,6194.890137,1940440000 951 | 2017-06-15,6127.049805,6170.149902,6107.850098,6165.500000,6165.500000,1858130000 952 | 2017-06-16,6154.279785,6161.560059,6125.500000,6151.759766,6151.759766,3120640000 953 | 2017-06-19,6196.850098,6243.310059,6194.000000,6239.009766,6239.009766,1976970000 954 | 2017-06-20,6229.620117,6234.009766,6186.939941,6188.029785,6188.029785,2570130000 955 | 2017-06-21,6202.750000,6236.660156,6200.859863,6233.950195,6233.950195,2401440000 956 | 2017-06-22,6239.149902,6257.680176,6221.959961,6236.689941,6236.689941,2170250000 957 | 2017-06-23,6234.350098,6269.370117,6218.779785,6265.250000,6265.250000,4158700000 958 | 2017-06-26,6292.729980,6303.450195,6233.430176,6247.149902,6247.149902,2150630000 959 | 2017-06-27,6227.899902,6234.319824,6146.620117,6146.620117,6146.620117,2181830000 960 | 2017-06-28,6173.100098,6238.290039,6144.799805,6234.410156,6234.410156,2069400000 961 | 2017-06-29,6215.490234,6216.600098,6087.810059,6144.350098,6144.350098,2402250000 962 | 2017-06-30,6166.839844,6170.629883,6129.040039,6140.419922,6140.419922,1998330000 963 | 2017-07-03,6173.290039,6177.359863,6106.120117,6110.060059,6110.060059,1099560000 964 | 2017-07-05,6122.060059,6163.620117,6100.419922,6150.859863,6150.859863,1872130000 965 | 2017-07-06,6109.600098,6127.979980,6081.959961,6089.459961,6089.459961,1990590000 966 | 2017-07-07,6111.209961,6164.939941,6111.209961,6153.080078,6153.080078,1700630000 967 | 2017-07-10,6156.029785,6191.270020,6141.830078,6176.390137,6176.390137,1675470000 968 | 2017-07-11,6171.250000,6200.580078,6149.870117,6193.299805,6193.299805,1808110000 969 | 2017-07-12,6238.899902,6265.640137,6236.819824,6261.169922,6261.169922,1820550000 970 | 2017-07-13,6269.100098,6281.450195,6251.259766,6274.439941,6274.439941,1803810000 971 | 2017-07-14,6289.080078,6321.759766,6278.700195,6312.470215,6312.470215,1608120000 972 | 2017-07-17,6320.350098,6330.970215,6307.339844,6314.430176,6314.430176,1558030000 973 | 2017-07-18,6304.819824,6344.549805,6291.069824,6344.310059,6344.310059,1762400000 974 | 2017-07-19,6363.240234,6387.729980,6362.189941,6385.040039,6385.040039,1862910000 975 | 2017-07-20,6396.459961,6398.259766,6365.680176,6390.000000,6390.000000,1818880000 976 | 2017-07-21,6383.049805,6388.779785,6365.120117,6387.750000,6387.750000,1797100000 977 | 2017-07-24,6387.819824,6417.700195,6380.609863,6410.810059,6410.810059,1735520000 978 | 2017-07-25,6407.589844,6425.450195,6396.870117,6412.169922,6412.169922,1925230000 979 | 2017-07-26,6425.930176,6432.379883,6416.299805,6422.750000,6422.750000,1988040000 980 | 2017-07-27,6459.759766,6460.839844,6318.620117,6382.189941,6382.189941,2483560000 981 | 2017-07-28,6350.270020,6379.700195,6337.220215,6374.680176,6374.680176,1860770000 982 | 2017-07-31,6394.689941,6396.589844,6338.790039,6348.120117,6348.120117,1891710000 983 | 2017-08-01,6372.160156,6375.750000,6345.750000,6362.939941,6362.939941,1812590000 984 | 2017-08-02,6393.100098,6394.209961,6313.430176,6362.649902,6362.649902,2104130000 985 | 2017-08-03,6366.240234,6368.529785,6331.140137,6340.339844,6340.339844,2113440000 986 | 2017-08-04,6350.790039,6361.490234,6329.729980,6351.560059,6351.560059,1907170000 987 | 2017-08-07,6361.060059,6386.029785,6356.229980,6383.770020,6383.770020,1701550000 988 | 2017-08-08,6373.330078,6423.350098,6355.879883,6370.459961,6370.459961,1914670000 989 | 2017-08-09,6322.919922,6355.040039,6309.439941,6352.330078,6352.330078,2033760000 990 | 2017-08-10,6312.649902,6318.279785,6214.410156,6216.870117,6216.870117,2204700000 991 | 2017-08-11,6222.180176,6266.890137,6216.189941,6256.560059,6256.560059,1794850000 992 | 2017-08-14,6306.109863,6346.830078,6305.549805,6340.229980,6340.229980,1698560000 993 | 2017-08-15,6350.509766,6350.740234,6324.750000,6333.009766,6333.009766,1580060000 994 | 2017-08-16,6348.109863,6374.560059,6330.270020,6345.109863,6345.109863,1804730000 995 | 2017-08-17,6322.720215,6334.229980,6221.910156,6221.910156,6221.910156,2041220000 996 | 2017-08-18,6222.459961,6254.220215,6193.379883,6216.529785,6216.529785,1964590000 997 | 2017-08-21,6216.319824,6226.930176,6177.189941,6213.129883,6213.129883,1576070000 998 | 2017-08-22,6241.209961,6302.839844,6241.209961,6297.479980,6297.479980,1597700000 999 | 2017-08-23,6263.470215,6291.299805,6263.290039,6278.410156,6278.410156,1533220000 1000 | 2017-08-24,6294.819824,6302.850098,6244.569824,6271.330078,6271.330078,1616780000 1001 | 2017-08-25,6293.810059,6308.720215,6257.100098,6265.640137,6265.640137,1442900000 1002 | 2017-08-28,6286.009766,6292.259766,6267.850098,6283.020020,6283.020020,1558690000 1003 | 2017-08-29,6228.899902,6311.259766,6228.729980,6301.890137,6301.890137,1637640000 1004 | 2017-08-30,6308.680176,6374.470215,6303.569824,6368.310059,6368.310059,1712070000 1005 | 2017-08-31,6385.799805,6435.270020,6383.580078,6428.660156,6428.660156,1885710000 1006 | 2017-09-01,6442.169922,6449.649902,6417.870117,6435.330078,6435.330078,1488040000 1007 | 2017-09-05,6414.819824,6426.509766,6334.589844,6375.569824,6375.569824,1886950000 1008 | 2017-09-06,6394.350098,6407.399902,6356.200195,6393.310059,6393.310059,1906030000 1009 | 2017-09-07,6402.939941,6413.069824,6379.810059,6397.870117,6397.870117,1998380000 1010 | 2017-09-08,6389.649902,6391.410156,6354.959961,6360.189941,6360.189941,1785560000 1011 | 2017-09-11,6411.180176,6439.109863,6410.709961,6432.259766,6432.259766,1819300000 1012 | 2017-09-12,6448.810059,6455.029785,6429.540039,6454.279785,6454.279785,1745090000 1013 | 2017-09-13,6440.720215,6460.419922,6433.200195,6460.189941,6460.189941,1942090000 1014 | 2017-09-14,6439.459961,6455.319824,6424.040039,6429.080078,6429.080078,1809170000 1015 | 2017-09-15,6426.160156,6464.270020,6419.649902,6448.470215,6448.470215,2821110000 1016 | 2017-09-18,6460.100098,6477.770020,6438.410156,6454.640137,6454.640137,1874440000 1017 | 2017-09-19,6465.569824,6467.790039,6446.750000,6461.319824,6461.319824,1809710000 1018 | 2017-09-20,6459.740234,6466.049805,6414.229980,6456.040039,6456.040039,2052520000 1019 | 2017-09-21,6448.569824,6448.569824,6405.299805,6422.689941,6422.689941,1772790000 1020 | 2017-09-22,6401.439941,6429.540039,6400.810059,6426.919922,6426.919922,1639100000 1021 | 2017-09-25,6403.109863,6408.049805,6343.959961,6370.589844,6370.589844,2050410000 1022 | 2017-09-26,6391.850098,6405.000000,6364.569824,6380.160156,6380.160156,1926420000 1023 | 2017-09-27,6414.370117,6472.649902,6405.359863,6453.259766,6453.259766,2053720000 1024 | 2017-09-28,6437.959961,6456.229980,6427.660156,6453.450195,6453.450195,1828570000 1025 | 2017-09-29,6461.279785,6497.979980,6454.859863,6495.959961,6495.959961,1967720000 1026 | 2017-10-02,6506.080078,6527.220215,6484.140137,6516.720215,6516.720215,1977030000 1027 | 2017-10-03,6523.740234,6532.180176,6509.709961,6531.709961,6531.709961,1969320000 1028 | 2017-10-04,6521.959961,6546.459961,6513.120117,6534.629883,6534.629883,1938440000 1029 | 2017-10-05,6552.870117,6587.209961,6547.649902,6585.359863,6585.359863,1875670000 1030 | 2017-10-06,6566.950195,6590.180176,6566.839844,6590.180176,6590.180176,1742470000 1031 | 2017-10-09,6597.370117,6599.339844,6572.439941,6579.729980,6579.729980,1490620000 1032 | 2017-10-10,6602.490234,6608.299805,6561.779785,6587.250000,6587.250000,1799400000 1033 | 2017-10-11,6586.729980,6604.209961,6577.990234,6603.549805,6603.549805,1830360000 1034 | 2017-10-12,6594.759766,6613.500000,6586.319824,6591.509766,6591.509766,2000470000 1035 | 2017-10-13,6613.209961,6616.580078,6602.200195,6605.799805,6605.799805,1756150000 1036 | 2017-10-16,6622.549805,6632.500000,6607.029785,6624.000000,6624.000000,1629480000 1037 | 2017-10-17,6621.419922,6628.600098,6613.209961,6623.660156,6623.660156,1647240000 1038 | 2017-10-18,6634.259766,6635.520020,6613.549805,6624.220215,6624.220215,1734030000 1039 | 2017-10-19,6583.700195,6605.290039,6558.529785,6605.069824,6605.069824,1823860000 1040 | 2017-10-20,6633.370117,6640.029785,6622.919922,6629.049805,6629.049805,1794810000 1041 | 2017-10-23,6641.569824,6641.569824,6581.149902,6586.830078,6586.830078,1809320000 1042 | 2017-10-24,6598.609863,6611.899902,6582.060059,6598.430176,6598.430176,1842640000 1043 | 2017-10-25,6587.220215,6600.640137,6517.930176,6563.890137,6563.890137,2190720000 1044 | 2017-10-26,6567.589844,6582.759766,6550.029785,6556.770020,6556.770020,2108210000 1045 | 2017-10-27,6635.029785,6708.129883,6625.779785,6701.259766,6701.259766,2403600000 1046 | 2017-10-30,6693.770020,6727.390137,6677.149902,6698.959961,6698.959961,2013640000 1047 | 2017-10-31,6713.709961,6737.750000,6705.790039,6727.669922,6727.669922,2043890000 1048 | 2017-11-01,6758.640137,6759.660156,6691.479980,6716.529785,6716.529785,2056860000 1049 | 2017-11-02,6709.390137,6719.970215,6677.549805,6714.939941,6714.939941,2262940000 1050 | 2017-11-03,6737.089844,6765.140137,6712.930176,6764.439941,6764.439941,2195010000 1051 | 2017-11-06,6763.299805,6790.669922,6763.169922,6786.439941,6786.439941,2166470000 1052 | 2017-11-07,6785.439941,6795.520020,6750.350098,6767.779785,6767.779785,2205270000 1053 | 2017-11-08,6764.850098,6791.649902,6753.339844,6789.120117,6789.120117,2110990000 1054 | 2017-11-09,6737.450195,6758.930176,6687.279785,6750.049805,6750.049805,2235180000 1055 | 2017-11-10,6736.390137,6757.339844,6727.350098,6750.939941,6750.939941,1973970000 1056 | 2017-11-13,6727.390137,6766.299805,6723.430176,6757.600098,6757.600098,1973790000 1057 | 2017-11-14,6733.870117,6743.629883,6709.270020,6737.870117,6737.870117,1983830000 1058 | 2017-11-15,6700.680176,6725.319824,6667.310059,6706.209961,6706.209961,1908660000 1059 | 2017-11-16,6742.339844,6806.669922,6742.339844,6793.290039,6793.290039,2002920000 1060 | 2017-11-17,6794.450195,6797.750000,6777.430176,6782.790039,6782.790039,1988090000 1061 | 2017-11-20,6789.279785,6795.830078,6779.490234,6790.709961,6790.709961,1800880000 1062 | 2017-11-21,6820.549805,6862.660156,6820.020020,6862.479980,6862.479980,1883550000 1063 | 2017-11-22,6869.529785,6874.520020,6859.279785,6867.359863,6867.359863,1588200000 1064 | 2017-11-24,6878.109863,6890.020020,6873.740234,6889.160156,6889.160156,848520000 1065 | 2017-11-27,6889.910156,6897.430176,6867.890137,6878.520020,6878.520020,1773400000 1066 | 2017-11-28,6893.720215,6914.189941,6866.209961,6912.359863,6912.359863,2000410000 1067 | 2017-11-29,6907.279785,6908.330078,6793.950195,6824.390137,6824.390137,2452860000 1068 | 2017-11-30,6852.799805,6888.649902,6838.479980,6873.970215,6873.970215,2458580000 1069 | 2017-12-01,6844.040039,6872.169922,6737.160156,6847.589844,6847.589844,2293570000 1070 | 2017-12-04,6897.129883,6899.229980,6770.689941,6775.370117,6775.370117,2426570000 1071 | 2017-12-05,6759.140137,6836.450195,6752.319824,6762.209961,6762.209961,2083540000 1072 | 2017-12-06,6742.069824,6787.419922,6734.129883,6776.379883,6776.379883,1891850000 1073 | 2017-12-07,6785.740234,6829.290039,6778.200195,6812.839844,6812.839844,1934120000 1074 | 2017-12-08,6859.950195,6870.479980,6831.609863,6840.080078,6840.080078,1806040000 1075 | 2017-12-11,6847.640137,6879.799805,6844.879883,6875.080078,6875.080078,1818970000 1076 | 2017-12-12,6872.709961,6884.799805,6856.299805,6862.319824,6862.319824,1861560000 1077 | 2017-12-13,6880.410156,6897.620117,6871.870117,6875.799805,6875.799805,1919560000 1078 | 2017-12-14,6887.379883,6901.129883,6851.629883,6856.529785,6856.529785,1985200000 1079 | 2017-12-15,6871.549805,6945.819824,6871.450195,6936.580078,6936.580078,3510420000 1080 | 2017-12-18,6980.399902,7003.890137,6975.540039,6994.759766,6994.759766,2144360000 1081 | 2017-12-19,6991.250000,6995.879883,6951.490234,6963.850098,6963.850098,2071060000 1082 | 2017-12-20,6991.250000,6991.250000,6935.419922,6960.959961,6960.959961,1874550000 1083 | 2017-12-21,6972.879883,6992.629883,6961.209961,6965.359863,6965.359863,1815620000 1084 | 2017-12-22,6958.020020,6962.259766,6944.450195,6959.959961,6959.959961,1539250000 1085 | 2017-12-26,6928.919922,6942.140137,6915.560059,6936.250000,6936.250000,1304340000 1086 | 2017-12-27,6941.450195,6955.379883,6931.339844,6939.339844,6939.339844,1409540000 1087 | 2017-12-28,6953.379883,6954.799805,6936.750000,6950.160156,6950.160156,1311320000 1088 | 2017-12-29,6952.609863,6954.979980,6903.390137,6903.390137,6903.390137,1571730000 1089 | 2018-01-02,6937.649902,7006.910156,6924.080078,7006.899902,7006.899902,1914930000 1090 | 2018-01-03,7017.069824,7069.149902,7016.700195,7065.529785,7065.529785,2166780000 1091 | 2018-01-04,7089.500000,7098.049805,7072.379883,7077.910156,7077.910156,2098890000 1092 | 2018-01-05,7105.740234,7137.040039,7097.080078,7136.560059,7136.560059,2020900000 1093 | 2018-01-08,7135.379883,7161.350098,7124.089844,7157.390137,7157.390137,2051430000 1094 | 2018-01-09,7174.189941,7181.140137,7148.299805,7163.580078,7163.580078,0 1095 | 2018-01-10,7129.830078,7154.240234,7111.520020,7153.569824,7153.569824,2122740000 1096 | 2018-01-11,7168.729980,7211.779785,7163.229980,7211.779785,7211.779785,2009740000 1097 | 2018-01-12,7208.169922,7265.259766,7205.180176,7261.060059,7261.060059,1976200000 1098 | 2018-01-16,7307.189941,7330.330078,7205.930176,7223.689941,7223.689941,2377140000 1099 | 2018-01-17,7257.770020,7309.359863,7229.319824,7298.279785,7298.279785,2238070000 1100 | 2018-01-18,7293.649902,7313.890137,7276.109863,7296.049805,7296.049805,2026220000 1101 | 2018-01-19,7312.000000,7336.379883,7297.279785,7336.379883,7336.379883,1997270000 1102 | 2018-01-22,7338.040039,7408.029785,7332.810059,7408.029785,7408.029785,2106070000 1103 | 2018-01-23,7424.950195,7465.390137,7423.180176,7460.290039,7460.290039,2119840000 1104 | 2018-01-24,7474.160156,7486.319824,7376.750000,7415.060059,7415.060059,2277010000 1105 | 2018-01-25,7457.950195,7458.529785,7388.580078,7411.160156,7411.160156,2061450000 1106 | 2018-01-26,7448.330078,7505.770020,7431.220215,7505.770020,7505.770020,2059010000 1107 | 2018-01-29,7484.470215,7500.609863,7455.549805,7466.509766,7466.509766,2103380000 1108 | 2018-01-30,7388.890137,7433.649902,7373.990234,7402.479980,7402.479980,2163980000 1109 | 2018-01-31,7443.250000,7453.990234,7381.120117,7411.479980,7411.479980,2407540000 1110 | 2018-02-01,7377.169922,7441.089844,7362.279785,7385.859863,7385.859863,2291680000 1111 | 2018-02-02,7347.589844,7364.430176,7238.180176,7240.950195,7240.950195,2587770000 1112 | 2018-02-05,7165.959961,7277.359863,6967.529785,6967.529785,6967.529785,3106870000 1113 | 2018-02-06,6837.560059,7126.549805,6824.819824,7115.879883,7115.879883,3131030000 1114 | 2018-02-07,7086.200195,7170.339844,7051.529785,7051.979980,7051.979980,2366970000 1115 | 2018-02-08,7067.299805,7073.990234,6776.770020,6777.160156,6777.160156,2707700000 1116 | 2018-02-09,6863.339844,6917.009766,6630.669922,6874.490234,6874.490234,3155990000 1117 | 2018-02-12,6936.680176,7023.620117,6879.689941,6981.959961,6981.959961,2240420000 1118 | 2018-02-13,6942.160156,7025.680176,6938.160156,7013.509766,7013.509766,1816670000 1119 | 2018-02-14,6979.240234,7152.049805,6977.069824,7143.620117,7143.620117,2211460000 1120 | 2018-02-15,7200.750000,7256.930176,7130.390137,7256.430176,7256.430176,2110700000 1121 | 2018-02-16,7236.509766,7303.259766,7226.379883,7239.470215,7239.470215,2019830000 1122 | 2018-02-20,7209.029785,7295.950195,7206.000000,7234.310059,7234.310059,1911170000 1123 | 2018-02-21,7258.479980,7338.640137,7218.109863,7218.229980,7218.229980,1946010000 1124 | 2018-02-22,7252.459961,7280.930176,7194.839844,7210.089844,7210.089844,1911900000 1125 | 2018-02-23,7261.350098,7337.830078,7232.500000,7337.390137,7337.390137,1879460000 1126 | 2018-02-26,7373.299805,7421.850098,7360.250000,7421.459961,7421.459961,1866610000 1127 | 2018-02-27,7416.169922,7438.089844,7330.350098,7330.350098,7330.350098,2155850000 1128 | 2018-02-28,7371.410156,7386.799805,7273.009766,7273.009766,7273.009766,2373880000 1129 | 2018-03-01,7274.750000,7307.850098,7117.660156,7180.560059,7180.560059,2489040000 1130 | 2018-03-02,7099.540039,7267.189941,7084.830078,7257.870117,7257.870117,2287320000 1131 | 2018-03-05,7222.890137,7350.069824,7205.310059,7330.709961,7330.709961,2066350000 1132 | 2018-03-06,7366.609863,7378.029785,7319.680176,7372.009766,7372.009766,2112570000 1133 | 2018-03-07,7311.740234,7403.790039,7311.740234,7396.649902,7396.649902,2192230000 1134 | 2018-03-08,7422.770020,7435.009766,7391.500000,7427.950195,7427.950195,2272110000 1135 | 2018-03-09,7475.979980,7560.810059,7469.029785,7560.810059,7560.810059,2302930000 1136 | 2018-03-12,7581.040039,7609.100098,7563.439941,7588.319824,7588.319824,2294440000 1137 | 2018-03-13,7627.520020,7637.270020,7492.979980,7511.009766,7511.009766,2448830000 1138 | 2018-03-14,7539.779785,7544.890137,7473.899902,7496.810059,7496.810059,2104450000 1139 | 2018-03-15,7509.240234,7525.439941,7463.189941,7481.740234,7481.740234,1991570000 1140 | 2018-03-16,7504.370117,7514.209961,7473.680176,7481.990234,7481.990234,3046990000 1141 | 2018-03-19,7419.200195,7421.229980,7285.270020,7344.240234,7344.240234,2324430000 1142 | 2018-03-20,7353.250000,7380.740234,7331.240234,7364.299805,7364.299805,1967690000 1143 | 2018-03-21,7347.500000,7415.660156,7325.350098,7345.290039,7345.290039,1988390000 1144 | 2018-03-22,7257.549805,7303.189941,7164.379883,7166.680176,7166.680176,2347160000 1145 | 2018-03-23,7170.680176,7194.310059,6992.669922,6992.669922,6992.669922,2390410000 1146 | 2018-03-26,7125.200195,7225.830078,7022.339844,7220.540039,7220.540039,2326060000 1147 | 2018-03-27,7255.470215,7255.540039,6963.680176,7008.810059,7008.810059,2325990000 1148 | 2018-03-28,6978.299805,7036.089844,6901.069824,6949.229980,6949.229980,2518670000 1149 | 2018-03-29,6984.660156,7120.459961,6935.779785,7063.450195,7063.450195,2554500000 1150 | 2018-04-02,7016.169922,7044.709961,6805.959961,6870.120117,6870.120117,2394730000 1151 | 2018-04-03,6924.350098,6963.709961,6835.229980,6941.279785,6941.279785,2328510000 1152 | 2018-04-04,6811.770020,7059.290039,6811.770020,7042.109863,7042.109863,2254070000 1153 | 2018-04-05,7099.250000,7112.379883,7036.620117,7076.549805,7076.549805,2124660000 1154 | 2018-04-06,6999.569824,7066.640137,6877.759766,6915.109863,6915.109863,2350540000 1155 | 2018-04-09,6971.450195,7074.950195,6944.959961,6950.339844,6950.339844,2080900000 1156 | 2018-04-10,7060.990234,7117.979980,7014.879883,7094.299805,7094.299805,2238770000 1157 | 2018-04-11,7055.000000,7128.540039,7055.000000,7069.029785,7069.029785,1852120000 1158 | 2018-04-12,7112.020020,7166.000000,7105.089844,7140.250000,7140.250000,2021110000 1159 | 2018-04-13,7179.620117,7183.620117,7078.140137,7106.649902,7106.649902,1743640000 1160 | 2018-04-16,7153.870117,7178.509766,7115.850098,7156.279785,7156.279785,1795950000 1161 | 2018-04-17,7215.120117,7298.589844,7206.549805,7281.100098,7281.100098,1913230000 1162 | 2018-04-18,7292.379883,7319.580078,7259.899902,7295.240234,7295.240234,1893220000 1163 | 2018-04-19,7258.609863,7277.450195,7215.169922,7238.060059,7238.060059,1963950000 1164 | 2018-04-20,7220.640137,7222.990234,7123.490234,7146.129883,7146.129883,1921790000 1165 | 2018-04-23,7173.990234,7195.720215,7094.430176,7128.600098,7128.600098,1737370000 1166 | 2018-04-24,7160.770020,7171.669922,6961.520020,7007.350098,7007.350098,2149250000 1167 | 2018-04-25,7009.990234,7030.740234,6926.970215,7003.740234,7003.740234,2026690000 1168 | 2018-04-26,7080.490234,7143.939941,7055.660156,7118.680176,7118.680176,2127140000 1169 | 2018-04-27,7195.520020,7197.149902,7083.950195,7119.799805,7119.799805,2027530000 1170 | 2018-04-30,7133.950195,7169.799805,7065.410156,7066.270020,7066.270020,1987020000 1171 | 2018-05-01,7053.649902,7133.270020,7036.180176,7130.700195,7130.700195,1929110000 1172 | 2018-05-02,7138.450195,7169.459961,7094.720215,7100.899902,7100.899902,2144200000 1173 | 2018-05-03,7065.029785,7112.589844,6991.140137,7088.149902,7088.149902,2345740000 1174 | 2018-05-04,7065.669922,7228.259766,7057.890137,7209.620117,7209.620117,2022230000 1175 | 2018-05-07,7241.819824,7291.740234,7235.759766,7265.209961,7265.209961,1939980000 1176 | 2018-05-08,7255.339844,7278.810059,7224.700195,7266.899902,7266.899902,2054830000 1177 | 2018-05-09,7281.529785,7344.799805,7259.049805,7339.910156,7339.910156,2241480000 1178 | 2018-05-10,7355.899902,7414.149902,7353.629883,7404.970215,7404.970215,2233460000 1179 | 2018-05-11,7393.970215,7417.669922,7372.259766,7402.879883,7402.879883,2083030000 1180 | 2018-05-14,7429.450195,7458.419922,7401.890137,7411.319824,7411.319824,2075670000 1181 | 2018-05-15,7361.299805,7363.520020,7320.970215,7351.629883,7351.629883,2114040000 1182 | 2018-05-16,7356.220215,7413.319824,7356.160156,7398.299805,7398.299805,2083660000 1183 | 2018-05-17,7379.580078,7425.390137,7350.459961,7382.470215,7382.470215,1931700000 1184 | 2018-05-18,7364.339844,7381.160156,7343.970215,7354.339844,7354.339844,1966710000 1185 | 2018-05-21,7406.339844,7431.830078,7368.209961,7394.040039,7394.040039,1949100000 1186 | 2018-05-22,7420.850098,7432.529785,7370.330078,7378.459961,7378.459961,1908280000 1187 | 2018-05-23,7335.029785,7426.779785,7334.620117,7425.959961,7425.959961,1980450000 1188 | 2018-05-24,7421.990234,7435.379883,7357.500000,7424.430176,7424.430176,1992460000 1189 | 2018-05-25,7422.200195,7452.850098,7415.580078,7433.850098,7433.850098,1757660000 1190 | 2018-05-29,7398.509766,7435.129883,7354.290039,7396.589844,7396.589844,2087370000 1191 | 2018-05-30,7428.410156,7473.810059,7423.669922,7462.450195,7462.450195,2049450000 1192 | 2018-05-31,7455.580078,7492.419922,7431.410156,7442.120117,7442.120117,2514610000 1193 | 2018-06-01,7487.660156,7557.379883,7487.229980,7554.330078,7554.330078,2208600000 1194 | 2018-06-04,7570.080078,7607.169922,7561.200195,7606.459961,7606.459961,2142790000 1195 | 2018-06-05,7621.359863,7644.479980,7602.379883,7637.859863,7637.859863,2058630000 1196 | 2018-06-06,7652.799805,7691.649902,7622.310059,7689.240234,7689.240234,2191750000 1197 | 2018-06-07,7697.410156,7697.410156,7597.660156,7635.069824,7635.069824,2328280000 1198 | 2018-06-08,7607.740234,7653.580078,7595.140137,7645.509766,7645.509766,1941580000 1199 | 2018-06-11,7647.240234,7677.290039,7642.870117,7659.930176,7659.930176,1942940000 1200 | 2018-06-12,7673.870117,7708.250000,7669.529785,7703.790039,7703.790039,2006760000 1201 | 2018-06-13,7713.899902,7748.959961,7686.649902,7695.700195,7695.700195,2172770000 1202 | 2018-06-14,7723.529785,7768.600098,7723.529785,7761.040039,7761.040039,2188230000 1203 | 2018-06-15,7725.029785,7755.720215,7704.339844,7746.379883,7746.379883,3043790000 1204 | 2018-06-18,7692.959961,7749.359863,7676.830078,7747.029785,7747.029785,2093950000 1205 | 2018-06-19,7658.470215,7727.410156,7635.729980,7725.589844,7725.589844,2269000000 1206 | 2018-06-20,7764.149902,7806.600098,7755.479980,7781.509766,7781.509766,2305100000 1207 | 2018-06-21,7800.299805,7803.450195,7699.200195,7712.950195,7712.950195,2315880000 1208 | 2018-06-22,7739.689941,7739.709961,7679.120117,7692.819824,7692.819824,3928340000 1209 | 2018-06-25,7631.120117,7639.729980,7477.729980,7532.009766,7532.009766,2415090000 1210 | 2018-06-26,7553.740234,7597.490234,7527.000000,7561.629883,7561.629883,2058640000 1211 | 2018-06-27,7586.330078,7610.669922,7444.169922,7445.080078,7445.080078,2306430000 1212 | 2018-06-28,7438.109863,7526.069824,7419.560059,7503.680176,7503.680176,2195400000 1213 | 2018-06-29,7544.129883,7573.589844,7502.950195,7510.299805,7510.299805,2192010000 1214 | 2018-07-02,7451.899902,7568.100098,7443.100098,7567.689941,7567.689941,1767910000 1215 | 2018-07-03,7593.629883,7594.330078,7498.500000,7502.669922,7502.669922,1179310000 1216 | 2018-07-05,7550.660156,7589.189941,7511.430176,7586.430176,7586.430176,1745030000 1217 | 2018-07-06,7595.930176,7695.810059,7588.649902,7688.390137,7688.390137,1704580000 1218 | 2018-07-09,7731.740234,7757.279785,7702.060059,7756.200195,7756.200195,1837330000 1219 | 2018-07-10,7770.629883,7777.479980,7731.979980,7759.200195,7759.200195,1725210000 1220 | 2018-07-11,7698.509766,7748.160156,7696.580078,7716.609863,7716.609863,1761420000 1221 | 2018-07-12,7752.709961,7825.669922,7746.759766,7823.919922,7823.919922,1926110000 1222 | 2018-07-13,7827.620117,7843.520020,7803.339844,7825.979980,7825.979980,1714140000 1223 | 2018-07-16,7831.740234,7838.819824,7791.979980,7805.720215,7805.720215,1730190000 1224 | 2018-07-17,7751.970215,7867.149902,7749.609863,7855.120117,7855.120117,1740680000 1225 | 2018-07-18,7859.430176,7863.770020,7822.830078,7854.439941,7854.439941,1857670000 1226 | 2018-07-19,7829.799805,7849.850098,7811.149902,7825.299805,7825.299805,1853030000 1227 | 2018-07-20,7843.080078,7860.250000,7815.859863,7820.200195,7820.200195,1786250000 1228 | 2018-07-23,7806.930176,7846.759766,7776.549805,7841.870117,7841.870117,1654290000 1229 | 2018-07-24,7914.350098,7928.790039,7814.330078,7840.770020,7840.770020,2014850000 1230 | 2018-07-25,7839.089844,7933.310059,7838.759766,7932.240234,7932.240234,1899790000 1231 | 2018-07-26,7848.040039,7881.299805,7834.080078,7852.180176,7852.180176,2263070000 1232 | 2018-07-27,7889.750000,7889.750000,7698.959961,7737.419922,7737.419922,2176170000 1233 | 2018-07-30,7735.270020,7740.259766,7604.240234,7630.000000,7630.000000,2143410000 1234 | 2018-07-31,7654.589844,7709.490234,7614.839844,7671.790039,7671.790039,2195050000 1235 | 2018-08-01,7701.819824,7732.680176,7670.709961,7707.290039,7707.290039,2223550000 1236 | 2018-08-02,7659.520020,7808.850098,7659.520020,7802.689941,7802.689941,2081300000 1237 | 2018-08-03,7819.229980,7824.060059,7783.299805,7812.009766,7812.009766,2018700000 1238 | 2018-08-06,7809.540039,7859.680176,7801.879883,7859.680176,7859.680176,2238170000 1239 | 2018-08-07,7878.620117,7898.200195,7868.649902,7883.660156,7883.660156,2197590000 1240 | 2018-08-08,7880.000000,7901.689941,7864.459961,7888.330078,7888.330078,2087850000 1241 | 2018-08-09,7886.520020,7923.350098,7881.060059,7891.779785,7891.779785,2032950000 1242 | 2018-08-10,7834.709961,7866.189941,7818.370117,7839.109863,7839.109863,2095180000 1243 | 2018-08-13,7848.000000,7888.660156,7814.270020,7819.709961,7819.709961,1914240000 1244 | 2018-08-14,7847.879883,7878.229980,7815.500000,7870.890137,7870.890137,1917360000 1245 | 2018-08-15,7810.020020,7832.660156,7732.689941,7774.120117,7774.120117,2286960000 1246 | 2018-08-16,7826.950195,7849.669922,7795.740234,7806.520020,7806.520020,1979540000 1247 | 2018-08-17,7786.640137,7830.779785,7752.680176,7816.330078,7816.330078,1843150000 1248 | 2018-08-20,7834.370117,7837.140137,7787.899902,7821.009766,7821.009766,1698970000 1249 | 2018-08-21,7840.089844,7897.680176,7836.790039,7859.169922,7859.169922,1766630000 1250 | 2018-08-22,7844.040039,7897.629883,7840.839844,7889.100098,7889.100098,1660460000 1251 | 2018-08-23,7886.470215,7926.319824,7866.529785,7878.459961,7878.459961,1879890000 1252 | 2018-08-24,7907.810059,7949.709961,7907.100098,7945.979980,7945.979980,1886600000 1253 | 2018-08-27,7989.640137,8024.939941,7976.600098,8017.899902,8017.899902,2319130000 1254 | 2018-08-28,8039.009766,8046.310059,8009.589844,8030.040039,8030.040039,1961300000 1255 | 2018-08-29,8044.339844,8113.560059,8042.100098,8109.689941,8109.689941,1897000000 1256 | 2018-08-30,8094.200195,8133.299805,8069.569824,8088.359863,8088.359863,2014450000 1257 | 2018-08-31,8079.310059,8119.819824,8079.310059,8109.540039,8109.540039,1899910000 1258 | 2018-09-04,8087.950195,8104.069824,8042.140137,8091.250000,8091.250000,2229520000 1259 | 2018-09-05,8073.529785,8077.839844,7962.350098,7995.169922,7995.169922,2596780000 1260 | 2018-09-06,7998.270020,8001.970215,7885.490234,7922.729980,7922.729980,2368680000 1261 | 2018-09-07,7878.790039,7962.540039,7873.930176,7902.540039,7902.540039,2146380000 1262 | -------------------------------------------------------------------------------- /nasdaq_pandas_numpy/nfinal.csv: -------------------------------------------------------------------------------- 1 | ,Low,High,Average 2 | 0,3675.120117,3708.419922,3691.7700194999998 3 | 1,3716.439941,3729.379883,3722.909912 4 | 2,3704.219971,3726.590088,3715.4050294999997 5 | 3,3713.080078,3731.840088,3722.460083 6 | 4,3701.879883,3724.72998,3713.3049315 7 | 5,3712.469971,3756.23999,3734.3549805000002 8 | 6,3724.26001,3747.080078,3735.670044 9 | 7,3737.689941,3790.699951,3764.194946 10 | 8,3781.590088,3798.159912,3789.875 11 | 9,3774.110107,3798.76001,3786.4350585 12 | 10,3745.540039,3787.139893,3766.339966 13 | 11,3753.040039,3789.850098,3771.4450685 14 | 12,3754.939941,3782.919922,3768.9299315 15 | 13,3772.800049,3795.719971,3784.26001 16 | 14,3762.669922,3788.350098,3775.51001 17 | 15,3734.73999,3780.969971,3757.8549805000002 18 | 16,3774.179932,3817.97998,3796.079956 19 | 17,3788.449951,3819.280029,3803.86499 20 | 18,3753.169922,3816.959961,3785.0649415 21 | 19,3773.399902,3812.860107,3793.1300045 22 | 20,3769.75,3800.080078,3784.915039 23 | 21,3694.149902,3772.48999,3733.319946 24 | 22,3650.030029,3702.149902,3676.0899655000003 25 | 23,3721.110107,3764.719971,3742.915039 26 | 24,3751.379883,3794.370117,3772.875 27 | 25,3766.280029,3816.409912,3791.3449705000003 28 | 26,3789.679932,3824.439941,3807.0599365 29 | 27,3814.149902,3840.47998,3827.314941 30 | 28,3821.429932,3863.48999,3842.459961 31 | 29,3882.060059,3914.929932,3898.4949955 32 | 30,3909.909912,3931.449951,3920.6799315 33 | 31,3904.060059,3947.669922,3925.8649905 34 | 32,3887.669922,3911.639893,3899.6549075000003 35 | 33,3907.540039,3932.600098,3920.0700685 36 | 34,3927.5,3961.100098,3944.300049 37 | 35,3927.090088,3947.580078,3937.335083 38 | 36,3934.939941,3957.120117,3946.030029 39 | 37,3919.139893,3966.709961,3942.924927 40 | 38,3909.26001,3945.040039,3927.1500244999997 41 | 39,3904.199951,3938.47998,3921.3399655000003 42 | 40,3919.459961,3937.5,3928.4799805000002 43 | 41,3909.629883,3947.27002,3928.4499514999998 44 | 42,3920.909912,3955.969971,3938.4399415 45 | 43,3855.070068,3938.330078,3896.700073 46 | 44,3869.120117,3919.22998,3894.1750485000002 47 | 45,3904.719971,3925.340088,3915.0300294999997 48 | 46,3902.669922,3922.27002,3912.469971 49 | 47,3899.310059,3965.580078,3932.4450685 50 | 48,3949.01001,3975.889893,3962.4499514999998 51 | 49,3969.219971,3985.969971,3977.594971 52 | 50,3942.850098,3994.969971,3968.9100344999997 53 | 51,3923.469971,3960.439941,3941.954956 54 | 52,3911.610107,3952.080078,3931.8450924999997 55 | 53,3936.820068,3970.909912,3953.86499 56 | 54,3973.0,3991.659912,3982.329956 57 | 55,3987.159912,4007.090088,3997.125 58 | 56,3989.48999,4026.98999,4008.23999 59 | 57,4023.649902,4045.810059,4034.7299805000002 60 | 58,4055.449951,4069.699951,4062.574951 61 | 59,4040.879883,4068.48999,4054.6849365 62 | 60,4022.120117,4050.080078,4036.1000974999997 63 | 61,4004.76001,4051.73999,4028.25 64 | 62,4025.26001,4043.709961,4034.4849855 65 | 63,4042.350098,4069.860107,4056.1051024999997 66 | 64,4063.5,4081.780029,4072.6400145 67 | 65,4056.48999,4074.01001,4065.25 68 | 66,3998.919922,4065.080078,4032.0 69 | 67,3993.570068,4013.540039,4003.5550535 70 | 68,3992.290039,4017.449951,4004.869995 71 | 69,4019.139893,4043.0,4031.0699465 72 | 70,4011.580078,4034.689941,4023.1350095 73 | 71,3979.590088,4070.379883,4024.9849855 74 | 72,4045.409912,4063.699951,4054.5549315 75 | 73,4064.72998,4111.930176,4088.330078 76 | 74,4127.720215,4149.310059,4138.515137 77 | 75,4147.149902,4155.620117,4151.3850095 78 | 76,4158.589844,4169.970215,4164.2800295 79 | 77,4153.640137,4175.359863,4164.5 80 | 78,4142.180176,4158.72998,4150.455078 81 | 79,4160.77002,4177.72998,4169.25 82 | 80,4131.790039,4160.959961,4146.375 83 | 81,4124.959961,4152.959961,4138.959961 84 | 82,4103.75,4139.779785,4121.764892499999 85 | 83,4126.47998,4158.180176,4142.330078 86 | 84,4145.0,4171.75,4158.375 87 | 85,4142.700195,4182.740234,4162.7202145 88 | 86,4142.209961,4174.680176,4158.445068499999 89 | 87,4097.990234,4179.470215,4138.7302245 90 | 88,4125.810059,4183.839844,4154.824951500001 91 | 89,4195.97998,4218.790039,4207.3850095 92 | 90,4204.160156,4219.279785,4211.7199705 93 | 91,4187.310059,4217.240234,4202.2751465 94 | 92,4193.169922,4227.930176,4210.5500489999995 95 | 93,4225.52002,4246.549805,4236.034912499999 96 | 94,4192.279785,4224.439941,4208.359863 97 | 95,4128.169922,4197.930176,4163.0500489999995 98 | 96,4052.629883,4136.459961,4094.544922 99 | 97,4067.689941,4099.810059,4083.75 100 | 98,4044.76001,4091.27002,4068.015015 101 | 99,4094.169922,4135.839844,4115.004883 102 | 100,4067.610107,4124.919922,4096.2650145 103 | 101,3989.949951,4113.549805,4051.7498779999996 104 | 102,4004.580078,4044.199951,4024.3900145 105 | 103,3968.189941,4026.280029,3997.234985 106 | 104,4022.169922,4064.060059,4043.1149905 107 | 105,4069.929932,4126.509766,4098.219849 108 | 106,4122.609863,4148.299805,4135.454834 109 | 107,4153.100098,4198.509766,4175.804932 110 | 108,4190.390137,4212.609863,4201.5 111 | 109,4170.470215,4240.669922,4205.5700685 112 | 110,4225.75,4250.910156,4238.330078 113 | 111,4243.560059,4277.330078,4260.4450685 114 | 112,4232.379883,4274.290039,4253.3349610000005 115 | 113,4226.75,4272.339844,4249.544922 116 | 114,4261.629883,4284.850098,4273.2399905 117 | 115,4272.109863,4311.129883,4291.619873 118 | 116,4275.799805,4307.509766,4291.6547855 119 | 117,4278.540039,4316.819824,4297.679931500001 120 | 118,4284.779785,4322.459961,4303.619873 121 | 119,4275.609863,4342.589844,4309.0998535 122 | 120,4239.649902,4284.149902,4261.899902 123 | 121,4327.540039,4357.209961,4342.375 124 | 122,4344.149902,4362.5,4353.3249510000005 125 | 123,4341.0,4371.709961,4356.3549805 126 | 124,4319.149902,4371.390137,4345.2700195 127 | 125,4307.839844,4339.930176,4323.88501 128 | 126,4295.470215,4354.430176,4324.9501955 129 | 127,4270.220215,4323.330078,4296.7751465 130 | 128,4242.950195,4339.899902,4291.4250485 131 | 129,4241.939941,4272.339844,4257.139892499999 132 | 130,4273.009766,4301.279785,4287.1447755 133 | 131,4284.109863,4334.660156,4309.3850095 134 | 132,4283.540039,4334.299805,4308.919922 135 | 133,4287.410156,4329.609863,4308.5100095 136 | 134,4268.339844,4344.390137,4306.3649905 137 | 135,4190.609863,4289.490234,4240.050048499999 138 | 136,4203.640137,4274.319824,4238.9799805 139 | 137,4173.580078,4263.069824,4218.3249510000005 140 | 138,4131.810059,4186.129883,4158.969971 141 | 139,4144.689941,4203.490234,4174.0900875 142 | 140,4180.540039,4212.970215,4196.755127 143 | 141,4218.77002,4268.200195,4243.485107500001 144 | 142,4258.859863,4286.089844,4272.4748535 145 | 143,4216.569824,4284.689941,4250.629882499999 146 | 144,4118.709961,4267.060059,4192.88501 147 | 145,4052.139893,4133.680176,4092.9100344999997 148 | 146,4066.110107,4120.240234,4093.1751704999997 149 | 147,4121.169922,4185.189941,4153.1799315 150 | 148,4042.76001,4182.609863,4112.6849365 151 | 149,3991.639893,4067.219971,4029.429932 152 | 150,3986.5,4050.790039,4018.6450194999998 153 | 151,3946.030029,4054.800049,4000.415039 154 | 152,4038.810059,4086.280029,4062.545044 155 | 153,4064.699951,4110.459961,4087.5799559999996 156 | 154,4081.909912,4121.549805,4101.7298585 157 | 155,4131.609863,4170.720215,4151.1650389999995 158 | 156,4125.410156,4161.439941,4143.425048499999 159 | 157,4107.52002,4177.160156,4142.340088 160 | 158,4068.100098,4126.97998,4097.5400389999995 161 | 159,4014.169922,4111.589844,4062.879883 162 | 160,4070.25,4111.450195,4090.8500975 163 | 161,4070.629883,4116.140137,4093.38501 164 | 162,4105.609863,4149.560059,4127.5849610000005 165 | 163,4115.890137,4145.060059,4130.475098000001 166 | 164,4086.350098,4138.339844,4112.344971 167 | 165,4080.76001,4132.459961,4106.609985499999 168 | 166,4021.050049,4091.030029,4056.040039 169 | 167,4039.909912,4109.200195,4074.5550535 170 | 168,4025.23999,4071.870117,4048.5550535 171 | 169,4092.090088,4146.540039,4119.3150635 172 | 170,4128.009766,4155.129883,4141.5698245 173 | 171,4093.830078,4132.330078,4113.080078 174 | 172,4035.959961,4098.25,4067.1049805000002 175 | 173,4044.27002,4091.159912,4067.714966 176 | 174,4075.699951,4128.470215,4102.085083 177 | 175,4080.610107,4124.859863,4102.734985 178 | 176,4103.609863,4133.609863,4118.609863 179 | 177,4131.470215,4164.850098,4148.1601565 180 | 178,4148.299805,4186.580078,4167.4399415 181 | 179,4204.720215,4237.069824,4220.8950195 182 | 180,4216.890137,4238.169922,4227.5300295 183 | 181,4228.959961,4247.950195,4238.455078 184 | 182,4221.950195,4252.080078,4237.0151365 185 | 183,4207.609863,4247.959961,4227.784911999999 186 | 184,4215.799805,4240.350098,4228.0749515 187 | 185,4216.22998,4256.189941,4236.2099605 188 | 186,4241.680176,4299.5,4270.590088 189 | 187,4305.740234,4322.509766,4314.125 190 | 188,4320.279785,4346.740234,4333.5100095 191 | 189,4319.930176,4338.870117,4329.4001465 192 | 190,4315.490234,4338.209961,4326.8500975 193 | 191,4284.529785,4328.350098,4306.4399415 194 | 192,4288.410156,4317.669922,4303.0400389999995 195 | 193,4296.259766,4326.890137,4311.574951500001 196 | 194,4311.149902,4346.120117,4328.6350095 197 | 195,4320.540039,4365.100098,4342.8200685 198 | 196,4339.609863,4372.180176,4355.8950195 199 | 197,4354.029785,4368.799805,4361.414795 200 | 198,4358.680176,4371.810059,4365.245117500001 201 | 199,4342.899902,4399.870117,4371.3850095 202 | 200,4339.410156,4383.549805,4361.4799805 203 | 201,4347.450195,4379.799805,4363.625 204 | 202,4371.600098,4398.850098,4385.225098 205 | 203,4396.589844,4417.459961,4407.024902499999 206 | 204,4424.430176,4471.600098,4448.015137 207 | 205,4450.870117,4466.919922,4458.8950195 208 | 206,4463.850098,4485.930176,4474.890137 209 | 207,4447.600098,4478.02002,4462.8100589999995 210 | 208,4372.040039,4443.560059,4407.800049 211 | 209,4388.009766,4421.930176,4404.969971 212 | 210,4351.040039,4415.850098,4383.4450685 213 | 211,4389.290039,4417.160156,4403.225097500001 214 | 212,4432.950195,4451.600098,4442.2751465 215 | 213,4389.700195,4451.930176,4420.8151855 216 | 214,4419.709961,4448.870117,4434.2900389999995 217 | 215,4352.22998,4425.379883,4388.8049315 218 | 216,4378.220215,4434.439941,4406.330078 219 | 217,4404.509766,4432.419922,4418.464844 220 | 218,4443.350098,4464.129883,4453.7399905 221 | 219,4457.950195,4480.72998,4469.340087500001 222 | 220,4465.939941,4485.5,4475.7199705 223 | 221,4430.430176,4457.950195,4444.1901855 224 | 222,4413.919922,4455.390137,4434.6550295 225 | 223,4441.029785,4470.970215,4456.0 226 | 224,4444.509766,4476.060059,4460.2849125 227 | 225,4367.149902,4430.799805,4398.9748535 228 | 226,4324.02002,4385.049805,4354.534912499999 229 | 227,4343.029785,4395.379883,4369.204834 230 | 228,4333.580078,4383.02002,4358.3000489999995 231 | 229,4325.040039,4378.990234,4352.0151365 232 | 230,4321.890137,4379.700195,4350.795166 233 | 231,4327.870117,4373.120117,4350.495117 234 | 232,4384.149902,4415.779785,4399.9648435 235 | 233,4371.839844,4407.080078,4389.4599610000005 236 | 234,4403.640137,4434.310059,4418.975098000001 237 | 235,4433.939941,4453.0,4443.4699705 238 | 236,4427.129883,4482.470215,4454.8000489999995 239 | 237,4486.439941,4509.160156,4497.800048499999 240 | 238,4513.919922,4528.910156,4521.4150389999995 241 | 239,4515.72998,4533.009766,4524.369873 242 | 240,4513.810059,4534.0,4523.9050295 243 | 241,4521.77002,4547.240234,4534.505127 244 | 242,4547.779785,4571.140137,4559.4599610000005 245 | 243,4556.779785,4575.589844,4566.1848145 246 | 244,4561.839844,4575.810059,4568.824951500001 247 | 245,4546.620117,4565.959961,4556.2900389999995 248 | 246,4553.779785,4580.27002,4567.024902499999 249 | 247,4576.810059,4598.640137,4587.725098000001 250 | 248,4565.379883,4610.140137,4587.76001 251 | 249,4553.310059,4603.149902,4578.2299805 252 | 250,4542.740234,4583.0,4562.870117 253 | 251,4570.22998,4600.399902,4585.3149410000005 254 | 252,4544.439941,4599.029785,4571.734863 255 | 253,4544.839844,4587.100098,4565.969971 256 | 254,4559.75,4591.810059,4575.7800295 257 | 255,4555.680176,4590.080078,4572.880127 258 | 256,4506.72998,4567.470215,4537.100097500001 259 | 257,4499.870117,4558.240234,4529.0551755 260 | 258,4539.359863,4582.399902,4560.879882499999 261 | 259,4572.620117,4593.97998,4583.3000485 262 | 260,4563.439941,4610.569824,4587.004882499999 263 | 261,4513.120117,4568.870117,4540.995117 264 | 262,4508.419922,4536.029785,4522.2248535 265 | 263,4500.129883,4557.27002,4528.6999515 266 | 264,4466.640137,4546.930176,4506.7851565 267 | 265,4475.47998,4515.75,4495.61499 268 | 266,4464.439941,4515.240234,4489.8400875 269 | 267,4483.910156,4522.060059,4502.985107500001 270 | 268,4409.299805,4486.790039,4448.044922 271 | 269,4367.740234,4441.950195,4404.8452145 272 | 270,4445.720215,4488.069824,4466.8950195 273 | 271,4444.100098,4496.259766,4470.179932 274 | 272,4385.149902,4441.759766,4413.454834 275 | 273,4355.339844,4473.72998,4414.534912 276 | 274,4377.279785,4464.129883,4420.704834 277 | 275,4276.240234,4380.509766,4328.375 278 | 276,4212.870117,4303.819824,4258.3449705 279 | 277,4212.819824,4281.339844,4247.079834 280 | 278,4116.600098,4231.540039,4174.0700685 281 | 279,4131.649902,4246.009766,4188.829834 282 | 280,4241.669922,4296.109863,4268.889892499999 283 | 281,4248.220215,4316.870117,4282.545166 284 | 282,4356.100098,4419.47998,4387.7900389999995 285 | 283,4381.279785,4435.859863,4408.569824 286 | 284,4421.560059,4475.549805,4448.554932 287 | 285,4445.850098,4486.259766,4466.054932 288 | 286,4450.290039,4489.600098,4469.9450685 289 | 287,4505.109863,4564.290039,4534.6999510000005 290 | 288,4517.02002,4564.439941,4540.7299805 291 | 289,4521.790039,4575.5,4548.6450195 292 | 290,4616.580078,4641.509766,4629.044922 293 | 291,4627.419922,4654.189941,4640.8049315 294 | 292,4594.919922,4635.950195,4615.4350585 295 | 293,4607.72998,4650.390137,4629.0600585 296 | 294,4604.759766,4639.169922,4621.964844 297 | 295,4606.810059,4638.799805,4622.804932 298 | 296,4626.490234,4653.379883,4639.935058499999 299 | 297,4640.240234,4661.22998,4650.735107 300 | 298,4643.779785,4678.580078,4661.1799315 301 | 299,4664.27002,4703.100098,4683.6850589999995 302 | 300,4664.310059,4688.740234,4676.5251465 303 | 301,4655.200195,4689.529785,4672.36499 304 | 302,4674.299805,4709.830078,4692.0649415 305 | 303,4655.720215,4696.200195,4675.960205 306 | 304,4653.330078,4702.970215,4678.1501465 307 | 305,4700.72998,4751.600098,4726.1650389999995 308 | 306,4723.620117,4755.02002,4739.3200685 309 | 307,4749.919922,4774.52002,4762.219971 310 | 308,4757.47998,4788.0,4772.73999 311 | 309,4786.720215,4810.859863,4798.7900389999995 312 | 310,4724.620117,4782.069824,4753.3449705 313 | 311,4729.759766,4761.629883,4745.6948245 314 | 312,4745.140137,4781.370117,4763.255127 315 | 313,4753.709961,4785.410156,4769.560058499999 316 | 314,4769.640137,4788.97998,4779.3100585 317 | 315,4722.910156,4793.240234,4758.075194999999 318 | 316,4674.379883,4768.410156,4721.3950195 319 | 317,4679.25,4766.640137,4722.9450685 320 | 318,4699.430176,4759.879883,4729.6550295 321 | 319,4653.600098,4707.919922,4680.76001 322 | 320,4592.430176,4690.580078,4641.505127 323 | 321,4547.310059,4645.189941,4596.25 324 | 322,4550.700195,4651.899902,4601.3000485 325 | 323,4697.089844,4748.399902,4722.744873 326 | 324,4738.290039,4782.129883,4760.2099610000005 327 | 325,4757.799805,4781.930176,4769.8649905 328 | 326,4761.390137,4798.060059,4779.725098000001 329 | 327,4768.669922,4787.569824,4778.119873 330 | 328,4787.850098,4814.950195,4801.4001465 331 | 329,4798.899902,4813.720215,4806.3100585 332 | 330,4772.879883,4803.890137,4788.38501 333 | 331,4734.109863,4806.430176,4770.2700195 334 | 332,4698.109863,4777.009766,4737.5598145 335 | 333,4641.459961,4702.77002,4672.1149905 336 | 334,4567.589844,4667.330078,4617.4599610000005 337 | 335,4613.899902,4652.720215,4633.3100585 338 | 336,4688.02002,4741.379883,4714.6999515 339 | 337,4681.240234,4744.709961,4712.9750975 340 | 338,4650.649902,4715.810059,4683.2299805 341 | 339,4624.279785,4751.339844,4687.8098145 342 | 340,4595.97998,4655.370117,4625.6750485 343 | 341,4567.390137,4663.959961,4615.6750489999995 344 | 342,4563.109863,4635.819824,4599.4648435 345 | 343,4601.100098,4665.649902,4633.375 346 | 344,4629.589844,4692.459961,4661.024902499999 347 | 345,4644.569824,4752.600098,4698.5849610000005 348 | 346,4737.950195,4771.180176,4754.5651855 349 | 347,4734.200195,4774.180176,4754.1901855 350 | 348,4659.830078,4721.870117,4690.850097500001 351 | 349,4637.47998,4742.060059,4689.7700195 352 | 350,4601.759766,4688.410156,4645.0849610000005 353 | 351,4631.100098,4703.810059,4667.4550785 354 | 352,4580.459961,4676.689941,4628.574951 355 | 353,4670.819824,4727.740234,4699.280029 356 | 354,4697.790039,4744.330078,4721.0600585 357 | 355,4722.799805,4767.379883,4745.089844 358 | 356,4731.220215,4787.180176,4759.2001955 359 | 357,4719.609863,4749.470215,4734.5400389999995 360 | 358,4737.120117,4793.27002,4765.1950685 361 | 359,4780.129883,4810.359863,4795.244873 362 | 360,4823.569824,4857.609863,4840.5898435 363 | 361,4860.120117,4893.839844,4876.9799805 364 | 362,4880.640137,4901.890137,4891.265137 365 | 363,4885.600098,4907.5,4896.5500489999995 366 | 364,4900.629883,4929.529785,4915.079834 367 | 365,4905.589844,4957.02002,4931.304932 368 | 366,4939.560059,4960.970215,4950.265137 369 | 367,4945.140137,4971.180176,4958.1601565 370 | 368,4956.0,4984.240234,4970.120117 371 | 369,4955.509766,4989.109863,4972.3098145 372 | 370,4960.870117,4989.25,4975.0600585 373 | 371,4972.009766,5008.569824,4990.289795000001 374 | 372,4956.069824,4996.660156,4976.36499 375 | 373,4938.899902,4973.319824,4956.109863 376 | 374,4963.100098,4993.52002,4978.3100589999995 377 | 375,4918.629883,4982.930176,4950.7800295 378 | 376,4920.819824,4950.470215,4935.6450195 379 | 377,4859.790039,4903.439941,4881.61499 380 | 378,4846.790039,4876.089844,4861.439941500001 381 | 379,4853.200195,4895.799805,4874.5 382 | 380,4842.799805,4904.470215,4873.63501 383 | 381,4889.089844,4929.939941,4909.514892499999 384 | 382,4907.02002,4944.910156,4925.965088 385 | 383,4907.720215,5001.569824,4954.6450195 386 | 384,4979.939941,5000.02002,4989.9799805 387 | 385,5020.069824,5042.140137,5031.1049805 388 | 386,5010.970215,5031.390137,5021.180176 389 | 387,4994.560059,5032.47998,5013.5200195 390 | 388,4876.52002,5006.759766,4941.639893 391 | 389,4825.930176,4889.209961,4857.570068499999 392 | 390,4859.660156,4899.259766,4879.4599610000005 393 | 391,4921.120117,4948.459961,4934.7900389999995 394 | 392,4899.310059,4940.870117,4920.090088000001 395 | 393,4844.390137,4899.379883,4871.88501 396 | 394,4872.959961,4901.330078,4887.1450195 397 | 395,4852.910156,4929.620117,4891.2651365 398 | 396,4909.77002,4948.879883,4929.3249515 399 | 397,4914.149902,4956.720215,4935.4350585 400 | 398,4928.109863,4975.930176,4952.0200195 401 | 399,4970.02002,4996.080078,4983.0500489999995 402 | 400,4985.959961,5024.25,5005.1049805 403 | 401,4952.009766,4996.819824,4974.414795000001 404 | 402,4989.240234,5021.189941,5005.2150875 405 | 403,4996.0,5016.0,5006.0 406 | 404,4912.330078,4974.089844,4943.2099610000005 407 | 405,4952.680176,5000.200195,4976.4401855 408 | 406,5009.509766,5028.220215,5018.8649905 409 | 407,4992.620117,5040.649902,5016.6350095 410 | 408,5019.290039,5073.089844,5046.189941500001 411 | 409,5081.209961,5100.370117,5090.7900389999995 412 | 410,5053.540039,5119.830078,5086.6850585 413 | 411,5006.279785,5075.299805,5040.789795 414 | 412,4999.830078,5053.839844,5026.8349610000005 415 | 413,4921.549805,5015.959961,4968.754883 416 | 414,4962.740234,5005.390137,4984.0651855 417 | 415,5013.02002,5043.620117,5028.3200685 418 | 416,4934.339844,5008.27002,4971.304932 419 | 417,4888.169922,4965.100098,4926.63501 420 | 418,4914.529785,4957.120117,4935.8249510000005 421 | 419,4989.259766,5014.330078,5001.794922 422 | 420,4992.02002,5017.379883,5004.6999515 423 | 421,4931.600098,4995.5,4963.5500489999995 424 | 422,4977.490234,5012.970215,4995.2302245 425 | 423,4999.649902,5051.720215,5025.6850585 426 | 424,5034.839844,5062.649902,5048.744873 427 | 425,5037.540039,5084.5,5061.0200195 428 | 426,5062.799805,5087.350098,5075.0749515 429 | 427,5050.209961,5097.52002,5073.8649905 430 | 428,5062.509766,5098.22998,5080.369873 431 | 429,5085.189941,5103.839844,5094.514892499999 432 | 430,5016.740234,5081.169922,5048.955078 433 | 431,5039.370117,5111.540039,5075.455078000001 434 | 432,5080.25,5106.649902,5093.4499510000005 435 | 433,5057.589844,5099.399902,5078.494873 436 | 434,5045.669922,5099.009766,5072.339844 437 | 435,5047.350098,5100.02002,5073.6850589999995 438 | 436,5084.990234,5114.600098,5099.795166 439 | 437,5046.290039,5101.109863,5073.6999510000005 440 | 438,5025.52002,5074.97998,5050.25 441 | 439,5014.060059,5069.0,5041.5300295 442 | 440,4974.620117,5027.02002,5000.8200685 443 | 441,5024.169922,5086.660156,5055.4150389999995 444 | 442,5075.049805,5101.390137,5088.219971 445 | 443,5043.240234,5067.959961,5055.6000975 446 | 444,4985.939941,5035.370117,5010.655029 447 | 445,5022.560059,5063.060059,5042.810059 448 | 446,5042.25,5080.109863,5061.1799315 449 | 447,5082.029785,5143.319824,5112.6748045 450 | 448,5113.939941,5140.169922,5127.0549315 451 | 449,5142.779785,5162.129883,5152.454834 452 | 450,5139.330078,5163.410156,5151.370117 453 | 451,5121.640137,5164.359863,5143.0 454 | 452,5102.160156,5141.709961,5121.935058499999 455 | 453,5060.819824,5121.470215,5091.1450195 456 | 454,4956.22998,5051.009766,5003.619873 457 | 455,4968.259766,5008.759766,4988.509766 458 | 456,4994.459961,5038.549805,5016.504883 459 | 457,4990.740234,5027.470215,5009.1052245 460 | 458,4960.930176,5020.709961,4990.820068499999 461 | 459,4902.209961,5001.990234,4952.1000975 462 | 460,4901.509766,4965.450195,4933.4799805 463 | 461,4920.399902,4982.189941,4951.2949215 464 | 462,4966.509766,5008.049805,4987.2797855 465 | 463,5036.680176,5074.810059,5055.745117500001 466 | 464,5075.120117,5116.52002,5095.8200685 467 | 465,5088.120117,5125.319824,5106.7199705 468 | 466,5128.560059,5163.180176,5145.870117500001 469 | 467,5183.22998,5210.160156,5196.695068 470 | 468,5201.490234,5231.939941,5216.7150875 471 | 469,5196.299805,5229.0,5212.649902499999 472 | 470,5145.779785,5184.740234,5165.2600095 473 | 471,5137.640137,5197.0,5167.3200685 474 | 472,5084.509766,5167.540039,5126.0249025 475 | 473,5032.689941,5072.879883,5052.784911999999 476 | 474,5025.609863,5097.689941,5061.649901999999 477 | 475,5080.040039,5117.839844,5098.939941500001 478 | 476,5070.620117,5135.649902,5103.1350095 479 | 477,5122.370117,5155.02002,5138.6950685 480 | 478,5082.319824,5143.080078,5112.6999510000005 481 | 479,5092.459961,5125.899902,5109.1799315 482 | 480,5131.859863,5175.259766,5153.5598145 483 | 481,5035.410156,5149.930176,5092.670166 484 | 482,5006.149902,5055.560059,5030.8549805 485 | 483,5081.109863,5112.470215,5096.7900389999995 486 | 484,5013.450195,5089.330078,5051.3901365 487 | 485,4945.790039,5055.75,5000.7700195 488 | 486,5029.609863,5071.459961,5050.534911999999 489 | 487,5012.609863,5051.890137,5032.25 490 | 488,5022.419922,5092.689941,5057.5549315 491 | 489,5054.970215,5085.140137,5070.055176 492 | 490,4992.850098,5060.930176,5026.890137 493 | 491,4877.490234,4986.509766,4932.0 494 | 492,4706.040039,4856.75,4781.3950195 495 | 493,4292.140137,4694.899902,4493.5200195 496 | 494,4506.100098,4689.540039,4597.8200685 497 | 495,4530.029785,4703.970215,4617.0 498 | 496,4721.790039,4818.709961,4770.25 499 | 497,4788.379883,4836.779785,4812.579834 500 | 498,4763.419922,4824.609863,4794.014892499999 501 | 499,4614.910156,4722.129883,4668.5200195 502 | 500,4659.410156,4749.97998,4704.695068 503 | 501,4721.910156,4800.180176,4761.045166 504 | 502,4657.819824,4712.669922,4685.244873 505 | 503,4754.890137,4815.040039,4784.965088000001 506 | 504,4746.72998,4862.879883,4804.8049315 507 | 505,4746.52002,4826.330078,4786.4250489999995 508 | 506,4763.149902,4822.339844,4792.744873 509 | 507,4791.080078,4832.0,4811.5400389999995 510 | 508,4802.089844,4872.350098,4837.219971 511 | 509,4848.149902,4893.439941,4870.7949215 512 | 510,4880.5,4960.870117,4920.6850585 513 | 511,4819.089844,4878.709961,4848.899902499999 514 | 512,4795.910156,4881.459961,4838.685058499999 515 | 513,4716.910156,4776.279785,4746.5949705 516 | 514,4735.129883,4780.640137,4757.88501 517 | 515,4670.120117,4746.209961,4708.1650389999995 518 | 516,4659.47998,4785.220215,4722.350097500001 519 | 517,4529.410156,4665.209961,4597.310058499999 520 | 518,4487.060059,4596.060059,4541.560059 521 | 519,4559.180176,4620.160156,4589.670166 522 | 520,4559.209961,4628.22998,4593.7199705 523 | 521,4552.339844,4707.779785,4630.0598145 524 | 522,4740.240234,4785.910156,4763.075194999999 525 | 523,4711.790039,4783.370117,4747.580078000001 526 | 524,4728.709961,4791.149902,4759.9299315 527 | 525,4737.930176,4819.069824,4778.5 528 | 526,4804.589844,4841.379883,4822.9848635 529 | 527,4818.169922,4846.740234,4832.455078 530 | 528,4793.919922,4858.279785,4826.0998535 531 | 529,4771.620117,4820.089844,4795.8549805 532 | 530,4795.290039,4870.100098,4832.6950685 533 | 531,4851.279785,4886.950195,4869.11499 534 | 532,4865.830078,4915.490234,4890.660156 535 | 533,4866.600098,4909.370117,4887.985107500001 536 | 534,4836.459961,4904.850098,4870.6550295 537 | 535,4861.799805,4926.990234,4894.3950195 538 | 536,4999.540039,5048.549805,5024.044922 539 | 537,5012.740234,5045.160156,5028.950194999999 540 | 538,5009.069824,5040.080078,5024.5749510000005 541 | 539,5019.600098,5095.689941,5057.6450195 542 | 540,5066.890137,5084.629883,5075.76001 543 | 541,5053.75,5085.220215,5069.485107500001 544 | 542,5061.470215,5130.509766,5095.9899905 545 | 543,5109.680176,5163.470215,5136.5751955 546 | 544,5122.779785,5162.569824,5142.6748045 547 | 545,5098.490234,5154.859863,5126.675048499999 548 | 546,5092.870117,5147.120117,5119.995117 549 | 547,5066.100098,5133.439941,5099.7700195 550 | 548,5051.220215,5086.879883,5069.0500489999995 551 | 549,5066.680176,5111.189941,5088.935058499999 552 | 550,5004.459961,5062.490234,5033.4750975 553 | 551,4925.350098,4989.060059,4957.2050785 554 | 552,4908.660156,4984.910156,4946.785156 555 | 553,4975.740234,5023.450195,4999.5952145 556 | 554,5001.669922,5078.799805,5040.2348635 557 | 555,5067.27002,5092.459961,5079.8649905 558 | 556,5094.319824,5112.459961,5103.389892499999 559 | 557,5084.850098,5128.080078,5106.465088 560 | 558,5050.140137,5110.75,5080.4450685 561 | 559,5101.180176,5124.089844,5112.63501 562 | 560,5108.509766,5134.350098,5121.429932 563 | 561,5098.700195,5141.359863,5120.030029 564 | 562,5120.169922,5156.310059,5138.2399905 565 | 563,5117.149902,5176.77002,5146.9599610000005 566 | 564,5011.720215,5144.600098,5078.1601565 567 | 565,5043.490234,5147.0,5095.245117 568 | 566,5082.22998,5139.779785,5111.004882499999 569 | 567,5045.72998,5111.72998,5078.72998 570 | 568,5000.120117,5106.370117,5053.245117 571 | 569,5019.310059,5075.649902,5047.4799805 572 | 570,4928.669922,4996.189941,4962.4299315 573 | 571,4871.589844,4953.600098,4912.594971 574 | 572,4986.990234,5026.540039,5006.7651365 575 | 573,4992.629883,5078.990234,5035.810058499999 576 | 574,5002.549805,5088.580078,5045.5649415 577 | 575,4921.330078,4996.490234,4958.910156 578 | 576,4928.930176,4968.919922,4948.9250489999995 579 | 577,4964.080078,5007.77002,4985.9250489999995 580 | 578,5020.439941,5046.089844,5033.264892499999 581 | 579,5043.649902,5063.279785,5053.4648435 582 | 580,4999.069824,5041.27002,5020.169922 583 | 581,5065.890137,5116.990234,5091.4401855 584 | 582,5065.680176,5102.350098,5084.015137 585 | 583,5007.009766,5058.060059,5032.5349125 586 | 584,4846.97998,4903.089844,4875.034912 587 | 585,4872.740234,4926.72998,4899.735107 588 | 586,4804.689941,4866.040039,4835.36499 589 | 587,4688.169922,4788.02002,4738.094971 590 | 588,4637.850098,4742.569824,4690.2099610000005 591 | 589,4573.779785,4683.02002,4628.399902499999 592 | 590,4618.029785,4714.799805,4666.414795 593 | 591,4517.560059,4713.97998,4615.7700195 594 | 592,4470.589844,4650.549805,4560.5698245 595 | 593,4419.410156,4520.450195,4469.9301755 596 | 594,4430.77002,4550.569824,4490.669922 597 | 595,4313.390137,4514.919922,4414.1550295 598 | 596,4432.02002,4537.149902,4484.5849610000005 599 | 597,4540.27002,4591.180176,4565.725098 600 | 598,4514.779785,4590.439941,4552.609863 601 | 599,4503.529785,4583.209961,4543.369873 602 | 600,4450.830078,4568.850098,4509.840088 603 | 601,4447.5,4533.810059,4490.6550295 604 | 602,4511.299805,4613.950195,4562.625 605 | 603,4565.370117,4636.930176,4601.1501465 606 | 604,4503.120117,4589.899902,4546.5100095 607 | 605,4424.470215,4547.319824,4485.8950195 608 | 606,4463.990234,4545.52002,4504.755127 609 | 607,4350.370117,4493.189941,4421.780029 610 | 608,4212.810059,4301.529785,4257.169922 611 | 609,4222.47998,4329.609863,4276.0449215 612 | 610,4280.72998,4369.620117,4325.1750485 613 | 611,4209.759766,4293.220215,4251.4899905 614 | 612,4274.149902,4340.129883,4307.139892499999 615 | 613,4376.52002,4435.959961,4406.2399905 616 | 614,4463.509766,4540.779785,4502.1447755 617 | 615,4482.77002,4548.470215,4515.620117500001 618 | 616,4455.100098,4513.149902,4484.125 619 | 617,4546.549805,4576.470215,4561.51001 620 | 618,4500.939941,4558.060059,4529.5 621 | 619,4425.720215,4547.640137,4486.680176 622 | 620,4516.890137,4582.200195,4549.545166 623 | 621,4580.779785,4618.850098,4599.8149415 624 | 622,4557.459961,4619.899902,4588.6799315 625 | 623,4581.75,4689.600098,4635.6750489999995 626 | 624,4665.930176,4703.580078,4684.755127 627 | 625,4674.459961,4707.720215,4691.090088 628 | 626,4687.939941,4746.649902,4717.2949215 629 | 627,4674.819824,4731.189941,4703.004882499999 630 | 628,4642.859863,4695.040039,4668.9499510000005 631 | 629,4642.419922,4676.470215,4659.4450685 632 | 630,4607.990234,4716.140137,4662.0651855 633 | 631,4700.910156,4748.790039,4724.850097500001 634 | 632,4731.509766,4762.27002,4746.889893 635 | 633,4712.069824,4735.27002,4723.669922 636 | 634,4716.450195,4774.779785,4745.61499 637 | 635,4737.970215,4788.089844,4763.0300295 638 | 636,4772.410156,4804.580078,4788.495117 639 | 637,4785.379883,4814.850098,4800.1149905 640 | 638,4781.709961,4835.600098,4808.6550295 641 | 639,4765.370117,4816.669922,4791.0200195 642 | 640,4734.77002,4773.5,4754.13501 643 | 641,4760.009766,4787.390137,4773.699951500001 644 | 642,4749.779785,4849.310059,4799.544922 645 | 643,4859.350098,4899.140137,4879.245117500001 646 | 644,4864.410156,4891.299805,4877.8549805 647 | 645,4832.060059,4917.089844,4874.574951500001 648 | 646,4885.169922,4917.75,4901.4599610000005 649 | 647,4838.620117,4872.700195,4855.660156 650 | 648,4849.279785,4921.509766,4885.3947755 651 | 649,4831.490234,4901.490234,4866.490234 652 | 650,4835.359863,4892.600098,4863.9799805 653 | 651,4833.399902,4897.549805,4865.4748535 654 | 652,4808.910156,4879.600098,4844.255127 655 | 653,4903.600098,4951.910156,4927.755127 656 | 654,4931.810059,4961.299805,4946.554932 657 | 655,4925.459961,4950.430176,4937.945068499999 658 | 656,4915.629883,4960.790039,4938.2099610000005 659 | 657,4915.52002,4968.669922,4942.094971 660 | 658,4928.290039,4969.319824,4948.804931500001 661 | 659,4932.640137,4966.609863,4949.625 662 | 660,4872.02002,4921.660156,4896.840088 663 | 661,4878.370117,4904.870117,4891.620117 664 | 662,4875.419922,4915.0,4895.2099610000005 665 | 663,4826.379883,4872.910156,4849.6450195 666 | 664,4796.319824,4889.160156,4842.73999 667 | 665,4740.839844,4807.890137,4774.3649905 668 | 666,4768.279785,4821.569824,4794.9248045 669 | 667,4749.709961,4791.430176,4770.570068499999 670 | 668,4713.910156,4751.640137,4732.7751465 671 | 669,4709.75,4744.549805,4727.149902499999 672 | 670,4684.279785,4736.160156,4710.2199705 673 | 671,4735.060059,4771.939941,4753.5 674 | 672,4758.200195,4811.299805,4784.75 675 | 673,4760.359863,4812.189941,4786.274901999999 676 | 674,4710.169922,4779.459961,4744.8149415 677 | 675,4708.259766,4759.290039,4733.7749025 678 | 676,4724.72998,4791.25,4757.98999 679 | 677,4703.390137,4776.149902,4739.7700195 680 | 678,4704.490234,4762.279785,4733.3850095 681 | 679,4678.379883,4735.27002,4706.8249515 682 | 680,4729.0,4781.700195,4755.350097500001 683 | 681,4763.910156,4792.640137,4778.2751465 684 | 682,4792.629883,4865.990234,4829.310058499999 685 | 683,4872.419922,4905.450195,4888.9350585 686 | 684,4887.27002,4909.379883,4898.3249515 687 | 685,4902.5,4933.5,4918.0 688 | 686,4923.029785,4951.450195,4937.23999 689 | 687,4923.200195,4958.97998,4941.090087500001 690 | 688,4924.22998,4971.359863,4947.7949215 691 | 689,4909.209961,4958.649902,4933.9299315 692 | 690,4944.870117,4980.140137,4962.505127 693 | 691,4960.279785,4979.379883,4969.829834 694 | 692,4956.790039,4979.660156,4968.225097500001 695 | 693,4940.549805,4965.490234,4953.0200195 696 | 694,4880.609863,4917.919922,4899.264892499999 697 | 695,4844.939941,4894.850098,4869.8950195 698 | 696,4811.930176,4863.009766,4837.469971 699 | 697,4830.330078,4868.160156,4849.245117 700 | 698,4778.779785,4847.859863,4813.319824 701 | 699,4792.339844,4835.02002,4813.679932 702 | 700,4834.509766,4882.149902,4858.329834 703 | 701,4826.589844,4852.189941,4839.389892499999 704 | 702,4830.0,4875.930176,4852.965088 705 | 703,4859.399902,4910.040039,4884.7199705 706 | 704,4698.419922,4798.220215,4748.3200685 707 | 705,4574.25,4665.040039,4619.6450195 708 | 706,4643.930176,4692.97998,4668.455078 709 | 707,4732.339844,4787.589844,4759.964844 710 | 708,4774.52002,4843.109863,4808.8149415 711 | 709,4837.169922,4880.169922,4858.669922 712 | 710,4797.290039,4839.129883,4818.2099610000005 713 | 711,4786.009766,4861.049805,4823.5297855 714 | 712,4853.680176,4889.009766,4871.344971 715 | 713,4901.27002,4959.0,4930.13501 716 | 714,4976.540039,5002.5,4989.5200195 717 | 715,5009.680176,5032.100098,5020.890137 718 | 716,5002.819824,5036.379883,5019.5998535 719 | 717,5025.149902,5045.180176,5035.1650389999995 720 | 718,5018.52002,5044.810059,5031.6650395 721 | 719,5030.129883,5063.529785,5046.829834 722 | 720,5028.240234,5052.240234,5040.240234 723 | 721,5053.919922,5098.25,5076.0849610000005 724 | 722,5061.109863,5102.779785,5081.944824 725 | 723,5064.109863,5103.52002,5083.8149415 726 | 724,5082.660156,5100.720215,5091.6901855 727 | 725,5084.180176,5122.299805,5103.2399905 728 | 726,5120.660156,5151.060059,5135.860107500001 729 | 727,5130.75,5160.160156,5145.455078 730 | 728,5140.049805,5175.810059,5157.929932 731 | 729,5158.930176,5199.129883,5179.0300295 732 | 730,5109.799805,5181.02002,5145.409912499999 733 | 731,5128.439941,5159.740234,5144.0900875 734 | 732,5145.390137,5174.0,5159.6950685 735 | 733,5186.25,5227.22998,5206.73999 736 | 734,5202.180176,5228.399902,5215.2900389999995 737 | 735,5214.950195,5238.540039,5226.745117 738 | 736,5193.799805,5227.959961,5210.879883 739 | 737,5211.25,5235.290039,5223.2700195 740 | 738,5215.549805,5233.339844,5224.4448245 741 | 739,5241.140137,5271.359863,5256.25 742 | 740,5226.779785,5248.259766,5237.5197755 743 | 741,5197.22998,5230.089844,5213.659912 744 | 742,5221.839844,5243.169922,5232.504883 745 | 743,5217.649902,5245.810059,5231.7299805 746 | 744,5224.629883,5252.129883,5238.379883 747 | 745,5257.899902,5275.740234,5266.820068 748 | 746,5205.640137,5262.990234,5234.3151855 749 | 747,5201.640137,5230.589844,5216.1149905 750 | 748,5191.859863,5253.390137,5222.625 751 | 749,5222.339844,5245.120117,5233.7299805 752 | 750,5205.609863,5241.620117,5223.61499 753 | 751,5191.180176,5219.890137,5205.5351565 754 | 752,5189.359863,5229.939941,5209.649901999999 755 | 753,5231.02002,5263.390137,5247.2050785 756 | 754,5244.0,5275.910156,5259.955078 757 | 755,5261.919922,5287.609863,5274.764892499999 758 | 756,5248.410156,5271.009766,5259.7099610000005 759 | 757,5125.910156,5225.930176,5175.920166 760 | 758,5097.799805,5217.879883,5157.839844 761 | 759,5131.27002,5195.029785,5163.149902499999 762 | 760,5159.549805,5201.339844,5180.4448245 763 | 761,5176.25,5254.779785,5215.514892499999 764 | 762,5218.970215,5248.600098,5233.7851565 765 | 763,5222.910156,5281.069824,5251.98999 766 | 764,5235.419922,5265.180176,5250.3000489999995 767 | 765,5233.939941,5299.399902,5266.6699215 768 | 766,5320.930176,5342.879883,5331.9050295 769 | 767,5301.629883,5329.709961,5315.669921999999 770 | 768,5254.959961,5282.27002,5268.6149905 771 | 769,5251.319824,5306.810059,5279.064941500001 772 | 770,5284.839844,5320.620117,5302.7299805 773 | 771,5254.52002,5317.0,5285.76001 774 | 772,5277.879883,5325.879883,5301.879883 775 | 773,5281.950195,5308.600098,5295.2751465 776 | 774,5271.700195,5323.600098,5297.6501465 777 | 775,5304.060059,5330.810059,5317.435059 778 | 776,5281.470215,5315.72998,5298.600097500001 779 | 777,5266.799805,5315.649902,5291.2248535 780 | 778,5317.72998,5340.52002,5329.125 781 | 779,5227.430176,5321.819824,5274.625 782 | 780,5228.77002,5257.180176,5242.975098 783 | 781,5169.759766,5228.259766,5199.009766 784 | 782,5213.370117,5258.879883,5236.125 785 | 783,5196.029785,5219.97998,5208.004882499999 786 | 784,5239.439941,5264.27002,5251.8549805 787 | 785,5234.25,5253.830078,5244.0400389999995 788 | 786,5216.049805,5252.100098,5234.0749515 789 | 787,5225.759766,5259.129883,5242.4448245 790 | 788,5289.22998,5311.5,5300.36499 791 | 789,5278.569824,5310.27002,5294.419922 792 | 790,5237.049805,5280.850098,5258.9499515 793 | 791,5211.75,5274.120117,5242.9350585 794 | 792,5178.759766,5232.350098,5205.554932 795 | 793,5186.560059,5206.709961,5196.63501 796 | 794,5112.319824,5201.129883,5156.7248535 797 | 795,5097.560059,5156.700195,5127.130127 798 | 796,5053.52002,5115.060059,5084.2900395 799 | 797,5034.410156,5087.509766,5060.9599610000005 800 | 798,5122.77002,5169.410156,5146.090088 801 | 799,5145.299805,5214.169922,5179.7348635 802 | 800,5143.859863,5258.990234,5201.425048499999 803 | 801,5145.319824,5302.680176,5224.0 804 | 802,5179.640137,5241.080078,5210.360107500001 805 | 803,5192.049805,5247.169922,5219.6098635 806 | 804,5236.25,5287.060059,5261.6550295 807 | 805,5251.879883,5299.629883,5275.754883 808 | 806,5288.160156,5334.049805,5311.1049805 809 | 807,5315.529785,5346.799805,5331.164795 810 | 808,5334.160156,5369.830078,5351.995117 811 | 809,5365.600098,5392.259766,5378.929932 812 | 810,5350.680176,5380.680176,5365.680176 813 | 811,5379.279785,5398.919922,5389.0998535 814 | 812,5364.910156,5396.27002,5380.590088 815 | 813,5360.560059,5403.859863,5382.2099610000005 816 | 814,5323.680176,5393.149902,5358.4150389999995 817 | 815,5238.209961,5326.339844,5282.274902499999 818 | 816,5239.27002,5274.540039,5256.9050295 819 | 817,5269.569824,5321.089844,5295.329834 820 | 818,5299.939941,5333.990234,5316.9650875 821 | 819,5307.310059,5397.930176,5352.620117500001 822 | 820,5389.100098,5425.52002,5407.3100589999995 823 | 821,5427.120117,5450.160156,5438.6401365 824 | 822,5394.419922,5434.899902,5414.659912 825 | 823,5430.720215,5486.75,5458.735107500001 826 | 824,5425.72998,5476.25,5450.98999 827 | 825,5439.390137,5485.120117,5462.255127 828 | 826,5426.009766,5474.580078,5450.294922 829 | 827,5436.540039,5483.419922,5459.9799805 830 | 828,5471.709961,5489.470215,5480.590088 831 | 829,5465.310059,5486.259766,5475.7849125 832 | 830,5432.77002,5472.009766,5452.389893 833 | 831,5441.759766,5462.689941,5452.2248535 834 | 832,5469.609863,5512.370117,5490.98999 835 | 833,5434.700195,5498.910156,5466.8051755 836 | 834,5415.180176,5450.629883,5432.9050295 837 | 835,5371.890137,5441.899902,5406.8950195 838 | 836,5397.990234,5452.569824,5425.280029 839 | 837,5440.240234,5482.350098,5461.295166 840 | 838,5464.359863,5495.850098,5480.1049805 841 | 839,5482.810059,5536.52002,5509.6650395 842 | 840,5517.140137,5541.080078,5529.110107500001 843 | 841,5528.109863,5564.25,5546.1799315 844 | 842,5524.029785,5564.080078,5544.0549315 845 | 843,5496.819824,5550.669922,5523.744873 846 | 844,5557.200195,5584.259766,5570.7299805 847 | 845,5527.220215,5557.049805,5542.13501 848 | 846,5534.77002,5555.97998,5545.375 849 | 847,5528.370117,5571.529785,5549.9499510000005 850 | 848,5542.22998,5574.350098,5558.2900389999995 851 | 849,5522.689941,5564.140137,5543.4150389999995 852 | 850,5558.490234,5606.529785,5582.5100095 853 | 851,5634.330078,5658.589844,5646.4599610000005 854 | 852,5647.649902,5669.609863,5658.629882499999 855 | 853,5643.899902,5667.450195,5655.6750485 856 | 854,5578.759766,5636.089844,5607.424805000001 857 | 855,5576.089844,5615.149902,5595.619873 858 | 856,5621.029785,5662.109863,5641.569824 859 | 857,5616.399902,5656.009766,5636.204834 860 | 858,5647.580078,5666.839844,5657.2099610000005 861 | 859,5650.259766,5668.200195,5659.2299805 862 | 860,5664.819824,5689.600098,5677.2099610000005 863 | 861,5649.390137,5686.959961,5668.1750489999995 864 | 862,5685.149902,5722.709961,5703.9299315 865 | 863,5717.419922,5743.430176,5730.4250489999995 866 | 864,5751.919922,5770.990234,5761.455078 867 | 865,5748.740234,5783.089844,5765.9150389999995 868 | 866,5776.700195,5821.950195,5799.325195 869 | 867,5796.709961,5835.149902,5815.9299315 870 | 868,5800.799805,5838.580078,5819.6899415 871 | 869,5847.5,5867.890137,5857.6950685 872 | 870,5848.279785,5864.419922,5856.3498535 873 | 871,5809.549805,5866.959961,5838.254883 874 | 872,5800.549805,5845.310059,5822.929932 875 | 873,5827.0,5861.899902,5844.4499510000005 876 | 874,5817.220215,5855.069824,5836.1450195 877 | 875,5865.790039,5911.790039,5888.790039 878 | 876,5856.299805,5897.009766,5876.6547855 879 | 877,5841.470215,5870.75,5856.110107500001 880 | 878,5827.459961,5857.740234,5842.6000975 881 | 879,5826.319824,5859.77002,5843.044922 882 | 880,5832.629883,5860.629883,5846.629883 883 | 881,5812.080078,5852.540039,5832.3100585 884 | 882,5835.439941,5872.600098,5854.0200195 885 | 883,5860.830078,5877.430176,5869.130127 886 | 884,5831.879883,5860.5,5846.1899415 887 | 885,5858.160156,5911.200195,5884.6801755 888 | 886,5887.240234,5911.47998,5899.360107 889 | 887,5890.419922,5912.609863,5901.514892499999 890 | 888,5888.120117,5915.120117,5901.620117 891 | 889,5790.72998,5928.060059,5859.3950195 892 | 890,5781.799805,5825.669922,5803.7348635 893 | 891,5806.97998,5842.819824,5824.899902 894 | 892,5807.830078,5858.950195,5833.3901365 895 | 893,5769.390137,5849.200195,5809.295166 896 | 894,5828.859863,5888.700195,5858.780029 897 | 895,5870.930176,5900.870117,5885.9001465 898 | 896,5894.0,5916.77002,5905.38501 899 | 897,5901.77002,5927.810059,5914.7900395 900 | 898,5867.72998,5928.930176,5898.330078 901 | 899,5878.759766,5901.390137,5890.074951500001 902 | 900,5856.259766,5936.390137,5896.324951500001 903 | 901,5856.220215,5889.580078,5872.9001465 904 | 902,5855.509766,5892.069824,5873.789795000001 905 | 903,5865.560059,5907.850098,5886.7050785 906 | 904,5819.290039,5878.939941,5849.11499 907 | 905,5830.439941,5868.089844,5849.264892499999 908 | 906,5805.149902,5856.540039,5830.8449705 909 | 907,5818.200195,5856.790039,5837.495117 910 | 908,5828.569824,5860.040039,5844.304931500001 911 | 909,5856.339844,5894.680176,5875.51001 912 | 910,5880.200195,5926.22998,5903.215087500001 913 | 911,5899.430176,5919.22998,5909.330078 914 | 912,5970.25,5989.919922,5980.0849610000005 915 | 913,6002.649902,6036.02002,6019.3349610000005 916 | 914,6021.720215,6040.890137,6031.305176 917 | 915,6031.589844,6050.700195,6041.1450195 918 | 916,6040.709961,6074.040039,6057.375 919 | 917,6061.350098,6100.72998,6081.0400389999995 920 | 918,6081.560059,6102.720215,6092.140137 921 | 919,6053.279785,6076.959961,6065.119873 922 | 920,6054.330078,6080.819824,6067.5749510000005 923 | 921,6067.160156,6100.759766,6083.9599610000005 924 | 922,6083.060059,6106.120117,6094.590088000001 925 | 923,6107.589844,6133.0,6120.294922 926 | 924,6103.870117,6131.640137,6117.755127 927 | 925,6075.680176,6120.200195,6097.9401855 928 | 926,6105.419922,6122.839844,6114.129883 929 | 927,6124.790039,6153.040039,6138.915039 930 | 928,6139.100098,6170.160156,6154.630127 931 | 929,6009.47998,6122.870117,6066.1750485 932 | 930,5996.810059,6073.450195,6035.130127 933 | 931,6070.22998,6106.549805,6088.389892499999 934 | 932,6097.240234,6135.919922,6116.580078 935 | 933,6121.790039,6150.910156,6136.350097500001 936 | 934,6139.330078,6166.089844,6152.7099610000005 937 | 935,6174.52002,6217.339844,6195.929932 938 | 936,6196.660156,6211.52002,6204.090088 939 | 937,6200.410156,6217.129883,6208.7700195 940 | 938,6164.069824,6221.990234,6193.030029 941 | 939,6200.450195,6247.069824,6223.7600095 942 | 940,6253.77002,6308.759766,6281.264893 943 | 941,6292.149902,6310.620117,6301.3850095 944 | 942,6269.870117,6304.209961,6287.0400389999995 945 | 943,6267.180176,6302.779785,6284.9799805 946 | 944,6282.930176,6324.060059,6303.495117500001 947 | 945,6137.680176,6341.700195,6239.6901855 948 | 946,6110.669922,6183.810059,6147.2399905 949 | 947,6180.040039,6226.410156,6203.225097500001 950 | 948,6153.549805,6237.529785,6195.539795 951 | 949,6107.850098,6170.149902,6139.0 952 | 950,6125.5,6161.560059,6143.5300295 953 | 951,6194.0,6243.310059,6218.6550295 954 | 952,6186.939941,6234.009766,6210.4748535 955 | 953,6200.859863,6236.660156,6218.7600095 956 | 954,6221.959961,6257.680176,6239.820068499999 957 | 955,6218.779785,6269.370117,6244.0749510000005 958 | 956,6233.430176,6303.450195,6268.4401855 959 | 957,6146.620117,6234.319824,6190.4699705 960 | 958,6144.799805,6238.290039,6191.544922 961 | 959,6087.810059,6216.600098,6152.2050785 962 | 960,6129.040039,6170.629883,6149.8349610000005 963 | 961,6106.120117,6177.359863,6141.73999 964 | 962,6100.419922,6163.620117,6132.0200195 965 | 963,6081.959961,6127.97998,6104.9699705 966 | 964,6111.209961,6164.939941,6138.074951 967 | 965,6141.830078,6191.27002,6166.5500489999995 968 | 966,6149.870117,6200.580078,6175.225097500001 969 | 967,6236.819824,6265.640137,6251.2299805 970 | 968,6251.259766,6281.450195,6266.3549805 971 | 969,6278.700195,6321.759766,6300.2299805 972 | 970,6307.339844,6330.970215,6319.1550295 973 | 971,6291.069824,6344.549805,6317.8098145 974 | 972,6362.189941,6387.72998,6374.9599605 975 | 973,6365.680176,6398.259766,6381.969971 976 | 974,6365.120117,6388.779785,6376.9499510000005 977 | 975,6380.609863,6417.700195,6399.155029 978 | 976,6396.870117,6425.450195,6411.160156 979 | 977,6416.299805,6432.379883,6424.339844 980 | 978,6318.620117,6460.839844,6389.7299805 981 | 979,6337.220215,6379.700195,6358.460205 982 | 980,6338.790039,6396.589844,6367.689941500001 983 | 981,6345.75,6375.75,6360.75 984 | 982,6313.430176,6394.209961,6353.820068499999 985 | 983,6331.140137,6368.529785,6349.8349610000005 986 | 984,6329.72998,6361.490234,6345.610107 987 | 985,6356.22998,6386.029785,6371.129882499999 988 | 986,6355.879883,6423.350098,6389.6149905 989 | 987,6309.439941,6355.040039,6332.23999 990 | 988,6214.410156,6318.279785,6266.3449705 991 | 989,6216.189941,6266.890137,6241.5400389999995 992 | 990,6305.549805,6346.830078,6326.1899415 993 | 991,6324.75,6350.740234,6337.745117 994 | 992,6330.27002,6374.560059,6352.4150395 995 | 993,6221.910156,6334.22998,6278.070068 996 | 994,6193.379883,6254.220215,6223.8000489999995 997 | 995,6177.189941,6226.930176,6202.060058499999 998 | 996,6241.209961,6302.839844,6272.024902499999 999 | 997,6263.290039,6291.299805,6277.294922 1000 | 998,6244.569824,6302.850098,6273.7099610000005 1001 | 999,6257.100098,6308.720215,6282.9101565 1002 | 1000,6267.850098,6292.259766,6280.054932 1003 | 1001,6228.72998,6311.259766,6269.994873 1004 | 1002,6303.569824,6374.470215,6339.0200195 1005 | 1003,6383.580078,6435.27002,6409.4250489999995 1006 | 1004,6417.870117,6449.649902,6433.7600095 1007 | 1005,6334.589844,6426.509766,6380.549805000001 1008 | 1006,6356.200195,6407.399902,6381.8000485 1009 | 1007,6379.810059,6413.069824,6396.439941500001 1010 | 1008,6354.959961,6391.410156,6373.185058499999 1011 | 1009,6410.709961,6439.109863,6424.909911999999 1012 | 1010,6429.540039,6455.029785,6442.284912 1013 | 1011,6433.200195,6460.419922,6446.8100585 1014 | 1012,6424.040039,6455.319824,6439.679931500001 1015 | 1013,6419.649902,6464.27002,6441.9599610000005 1016 | 1014,6438.410156,6477.77002,6458.090088 1017 | 1015,6446.75,6467.790039,6457.2700195 1018 | 1016,6414.22998,6466.049805,6440.139892499999 1019 | 1017,6405.299805,6448.569824,6426.9348145 1020 | 1018,6400.810059,6429.540039,6415.175049 1021 | 1019,6343.959961,6408.049805,6376.004883 1022 | 1020,6364.569824,6405.0,6384.784912 1023 | 1021,6405.359863,6472.649902,6439.004882499999 1024 | 1022,6427.660156,6456.22998,6441.945068 1025 | 1023,6454.859863,6497.97998,6476.4199215 1026 | 1024,6484.140137,6527.220215,6505.680176 1027 | 1025,6509.709961,6532.180176,6520.945068499999 1028 | 1026,6513.120117,6546.459961,6529.7900389999995 1029 | 1027,6547.649902,6587.209961,6567.4299315 1030 | 1028,6566.839844,6590.180176,6578.51001 1031 | 1029,6572.439941,6599.339844,6585.889892499999 1032 | 1030,6561.779785,6608.299805,6585.039795 1033 | 1031,6577.990234,6604.209961,6591.1000975 1034 | 1032,6586.319824,6613.5,6599.909912 1035 | 1033,6602.200195,6616.580078,6609.3901365 1036 | 1034,6607.029785,6632.5,6619.764892499999 1037 | 1035,6613.209961,6628.600098,6620.9050295 1038 | 1036,6613.549805,6635.52002,6624.534912499999 1039 | 1037,6558.529785,6605.290039,6581.909912 1040 | 1038,6622.919922,6640.029785,6631.4748535 1041 | 1039,6581.149902,6641.569824,6611.359863 1042 | 1040,6582.060059,6611.899902,6596.9799805 1043 | 1041,6517.930176,6600.640137,6559.2851565 1044 | 1042,6550.029785,6582.759766,6566.3947755 1045 | 1043,6625.779785,6708.129883,6666.954834 1046 | 1044,6677.149902,6727.390137,6702.2700195 1047 | 1045,6705.790039,6737.75,6721.7700195 1048 | 1046,6691.47998,6759.660156,6725.570068 1049 | 1047,6677.549805,6719.970215,6698.76001 1050 | 1048,6712.930176,6765.140137,6739.0351565 1051 | 1049,6763.169922,6790.669922,6776.919922 1052 | 1050,6750.350098,6795.52002,6772.9350589999995 1053 | 1051,6753.339844,6791.649902,6772.494873 1054 | 1052,6687.279785,6758.930176,6723.1049805 1055 | 1053,6727.350098,6757.339844,6742.344971 1056 | 1054,6723.430176,6766.299805,6744.8649905 1057 | 1055,6709.27002,6743.629883,6726.4499515 1058 | 1056,6667.310059,6725.319824,6696.314941500001 1059 | 1057,6742.339844,6806.669922,6774.504883 1060 | 1058,6777.430176,6797.75,6787.590088 1061 | 1059,6779.490234,6795.830078,6787.660156 1062 | 1060,6820.02002,6862.660156,6841.340088 1063 | 1061,6859.279785,6874.52002,6866.899902499999 1064 | 1062,6873.740234,6890.02002,6881.880127 1065 | 1063,6867.890137,6897.430176,6882.6601565 1066 | 1064,6866.209961,6914.189941,6890.199951 1067 | 1065,6793.950195,6908.330078,6851.1401365 1068 | 1066,6838.47998,6888.649902,6863.5649410000005 1069 | 1067,6737.160156,6872.169922,6804.6650389999995 1070 | 1068,6770.689941,6899.22998,6834.9599605 1071 | 1069,6752.319824,6836.450195,6794.3850095 1072 | 1070,6734.129883,6787.419922,6760.774902499999 1073 | 1071,6778.200195,6829.290039,6803.745117 1074 | 1072,6831.609863,6870.47998,6851.0449215 1075 | 1073,6844.879883,6879.799805,6862.339844 1076 | 1074,6856.299805,6884.799805,6870.549805 1077 | 1075,6871.870117,6897.620117,6884.745117 1078 | 1076,6851.629883,6901.129883,6876.379883 1079 | 1077,6871.450195,6945.819824,6908.6350095 1080 | 1078,6975.540039,7003.890137,6989.715088000001 1081 | 1079,6951.490234,6995.879883,6973.685058499999 1082 | 1080,6935.419922,6991.25,6963.3349610000005 1083 | 1081,6961.209961,6992.629883,6976.919921999999 1084 | 1082,6944.450195,6962.259766,6953.3549805 1085 | 1083,6915.560059,6942.140137,6928.850098000001 1086 | 1084,6931.339844,6955.379883,6943.3598635 1087 | 1085,6936.75,6954.799805,6945.774902499999 1088 | 1086,6903.390137,6954.97998,6929.1850585 1089 | 1087,6924.080078,7006.910156,6965.495117 1090 | 1088,7016.700195,7069.149902,7042.9250485 1091 | 1089,7072.379883,7098.049805,7085.214844 1092 | 1090,7097.080078,7137.040039,7117.0600585 1093 | 1091,7124.089844,7161.350098,7142.719971 1094 | 1092,7148.299805,7181.140137,7164.719971 1095 | 1093,7111.52002,7154.240234,7132.880127 1096 | 1094,7163.22998,7211.779785,7187.504882499999 1097 | 1095,7205.180176,7265.259766,7235.219971 1098 | 1096,7205.930176,7330.330078,7268.130127 1099 | 1097,7229.319824,7309.359863,7269.3398435 1100 | 1098,7276.109863,7313.890137,7295.0 1101 | 1099,7297.279785,7336.379883,7316.829834 1102 | 1100,7332.810059,7408.029785,7370.419922 1103 | 1101,7423.180176,7465.390137,7444.2851565 1104 | 1102,7376.75,7486.319824,7431.534912 1105 | 1103,7388.580078,7458.529785,7423.5549315 1106 | 1104,7431.220215,7505.77002,7468.495117500001 1107 | 1105,7455.549805,7500.609863,7478.079834 1108 | 1106,7373.990234,7433.649902,7403.820068 1109 | 1107,7381.120117,7453.990234,7417.5551755 1110 | 1108,7362.279785,7441.089844,7401.6848145 1111 | 1109,7238.180176,7364.430176,7301.305176 1112 | 1110,6967.529785,7277.359863,7122.444824 1113 | 1111,6824.819824,7126.549805,6975.6848145 1114 | 1112,7051.529785,7170.339844,7110.9348145 1115 | 1113,6776.77002,7073.990234,6925.380127 1116 | 1114,6630.669922,6917.009766,6773.839844 1117 | 1115,6879.689941,7023.620117,6951.655029 1118 | 1116,6938.160156,7025.680176,6981.920166 1119 | 1117,6977.069824,7152.049805,7064.5598145 1120 | 1118,7130.390137,7256.930176,7193.6601565 1121 | 1119,7226.379883,7303.259766,7264.8198245 1122 | 1120,7206.0,7295.950195,7250.975097500001 1123 | 1121,7218.109863,7338.640137,7278.375 1124 | 1122,7194.839844,7280.930176,7237.88501 1125 | 1123,7232.5,7337.830078,7285.1650389999995 1126 | 1124,7360.25,7421.850098,7391.0500489999995 1127 | 1125,7330.350098,7438.089844,7384.219971 1128 | 1126,7273.009766,7386.799805,7329.9047855 1129 | 1127,7117.660156,7307.850098,7212.755127 1130 | 1128,7084.830078,7267.189941,7176.0100095 1131 | 1129,7205.310059,7350.069824,7277.689941500001 1132 | 1130,7319.680176,7378.029785,7348.8549805 1133 | 1131,7311.740234,7403.790039,7357.7651365 1134 | 1132,7391.5,7435.009766,7413.254883 1135 | 1133,7469.029785,7560.810059,7514.919922 1136 | 1134,7563.439941,7609.100098,7586.2700195 1137 | 1135,7492.97998,7637.27002,7565.125 1138 | 1136,7473.899902,7544.890137,7509.3950195 1139 | 1137,7463.189941,7525.439941,7494.314941 1140 | 1138,7473.680176,7514.209961,7493.945068499999 1141 | 1139,7285.27002,7421.22998,7353.25 1142 | 1140,7331.240234,7380.740234,7355.990234 1143 | 1141,7325.350098,7415.660156,7370.505127 1144 | 1142,7164.379883,7303.189941,7233.784911999999 1145 | 1143,6992.669922,7194.310059,7093.4899905 1146 | 1144,7022.339844,7225.830078,7124.0849610000005 1147 | 1145,6963.680176,7255.540039,7109.610107500001 1148 | 1146,6901.069824,7036.089844,6968.579834 1149 | 1147,6935.779785,7120.459961,7028.119873 1150 | 1148,6805.959961,7044.709961,6925.334961 1151 | 1149,6835.22998,6963.709961,6899.4699705 1152 | 1150,6811.77002,7059.290039,6935.5300295 1153 | 1151,7036.620117,7112.379883,7074.5 1154 | 1152,6877.759766,7066.640137,6972.199951500001 1155 | 1153,6944.959961,7074.950195,7009.955078 1156 | 1154,7014.879883,7117.97998,7066.4299315 1157 | 1155,7055.0,7128.540039,7091.7700195 1158 | 1156,7105.089844,7166.0,7135.544922 1159 | 1157,7078.140137,7183.620117,7130.880127 1160 | 1158,7115.850098,7178.509766,7147.179932 1161 | 1159,7206.549805,7298.589844,7252.5698245 1162 | 1160,7259.899902,7319.580078,7289.73999 1163 | 1161,7215.169922,7277.450195,7246.3100585 1164 | 1162,7123.490234,7222.990234,7173.240234 1165 | 1163,7094.430176,7195.720215,7145.0751955 1166 | 1164,6961.52002,7171.669922,7066.594971 1167 | 1165,6926.970215,7030.740234,6978.8552245 1168 | 1166,7055.660156,7143.939941,7099.800048499999 1169 | 1167,7083.950195,7197.149902,7140.5500485 1170 | 1168,7065.410156,7169.799805,7117.6049805 1171 | 1169,7036.180176,7133.27002,7084.725098 1172 | 1170,7094.720215,7169.459961,7132.090088 1173 | 1171,6991.140137,7112.589844,7051.8649905 1174 | 1172,7057.890137,7228.259766,7143.074951500001 1175 | 1173,7235.759766,7291.740234,7263.75 1176 | 1174,7224.700195,7278.810059,7251.755127 1177 | 1175,7259.049805,7344.799805,7301.924805 1178 | 1176,7353.629883,7414.149902,7383.889892499999 1179 | 1177,7372.259766,7417.669922,7394.964844 1180 | 1178,7401.890137,7458.419922,7430.1550295 1181 | 1179,7320.970215,7363.52002,7342.245117500001 1182 | 1180,7356.160156,7413.319824,7384.73999 1183 | 1181,7350.459961,7425.390137,7387.9250489999995 1184 | 1182,7343.970215,7381.160156,7362.5651855 1185 | 1183,7368.209961,7431.830078,7400.0200195 1186 | 1184,7370.330078,7432.529785,7401.4299315 1187 | 1185,7334.620117,7426.779785,7380.6999510000005 1188 | 1186,7357.5,7435.379883,7396.4399415 1189 | 1187,7415.580078,7452.850098,7434.215088 1190 | 1188,7354.290039,7435.129883,7394.7099610000005 1191 | 1189,7423.669922,7473.810059,7448.7399905 1192 | 1190,7431.410156,7492.419922,7461.9150389999995 1193 | 1191,7487.22998,7557.379883,7522.3049315 1194 | 1192,7561.200195,7607.169922,7584.1850585 1195 | 1193,7602.379883,7644.47998,7623.4299315 1196 | 1194,7622.310059,7691.649902,7656.9799805 1197 | 1195,7597.660156,7697.410156,7647.535156 1198 | 1196,7595.140137,7653.580078,7624.360107500001 1199 | 1197,7642.870117,7677.290039,7660.080078000001 1200 | 1198,7669.529785,7708.25,7688.889892499999 1201 | 1199,7686.649902,7748.959961,7717.8049315 1202 | 1200,7723.529785,7768.600098,7746.0649415 1203 | 1201,7704.339844,7755.720215,7730.0300295 1204 | 1202,7676.830078,7749.359863,7713.0949705 1205 | 1203,7635.72998,7727.410156,7681.570068 1206 | 1204,7755.47998,7806.600098,7781.0400389999995 1207 | 1205,7699.200195,7803.450195,7751.325195 1208 | 1206,7679.120117,7739.709961,7709.4150389999995 1209 | 1207,7477.72998,7639.72998,7558.72998 1210 | 1208,7527.0,7597.490234,7562.245117 1211 | 1209,7444.169922,7610.669922,7527.419922 1212 | 1210,7419.560059,7526.069824,7472.814941500001 1213 | 1211,7502.950195,7573.589844,7538.2700195 1214 | 1212,7443.100098,7568.100098,7505.600098 1215 | 1213,7498.5,7594.330078,7546.4150389999995 1216 | 1214,7511.430176,7589.189941,7550.310058499999 1217 | 1215,7588.649902,7695.810059,7642.2299805 1218 | 1216,7702.060059,7757.279785,7729.669922 1219 | 1217,7731.97998,7777.47998,7754.72998 1220 | 1218,7696.580078,7748.160156,7722.370117 1221 | 1219,7746.759766,7825.669922,7786.214844 1222 | 1220,7803.339844,7843.52002,7823.429932 1223 | 1221,7791.97998,7838.819824,7815.399902 1224 | 1222,7749.609863,7867.149902,7808.379882499999 1225 | 1223,7822.830078,7863.77002,7843.3000489999995 1226 | 1224,7811.149902,7849.850098,7830.5 1227 | 1225,7815.859863,7860.25,7838.0549315 1228 | 1226,7776.549805,7846.759766,7811.6547855 1229 | 1227,7814.330078,7928.790039,7871.5600585 1230 | 1228,7838.759766,7933.310059,7886.0349125 1231 | 1229,7834.080078,7881.299805,7857.6899415 1232 | 1230,7698.959961,7889.75,7794.3549805 1233 | 1231,7604.240234,7740.259766,7672.25 1234 | 1232,7614.839844,7709.490234,7662.1650389999995 1235 | 1233,7670.709961,7732.680176,7701.695068499999 1236 | 1234,7659.52002,7808.850098,7734.1850589999995 1237 | 1235,7783.299805,7824.060059,7803.679932 1238 | 1236,7801.879883,7859.680176,7830.7800295 1239 | 1237,7868.649902,7898.200195,7883.4250485 1240 | 1238,7864.459961,7901.689941,7883.074951 1241 | 1239,7881.060059,7923.350098,7902.2050785 1242 | 1240,7818.370117,7866.189941,7842.280029 1243 | 1241,7814.27002,7888.660156,7851.465088 1244 | 1242,7815.5,7878.22998,7846.86499 1245 | 1243,7732.689941,7832.660156,7782.675048499999 1246 | 1244,7795.740234,7849.669922,7822.705078 1247 | 1245,7752.680176,7830.779785,7791.7299805 1248 | 1246,7787.899902,7837.140137,7812.5200195 1249 | 1247,7836.790039,7897.680176,7867.235107500001 1250 | 1248,7840.839844,7897.629883,7869.2348635 1251 | 1249,7866.529785,7926.319824,7896.4248045 1252 | 1250,7907.100098,7949.709961,7928.4050295 1253 | 1251,7976.600098,8024.939941,8000.7700195 1254 | 1252,8009.589844,8046.310059,8027.949951500001 1255 | 1253,8042.100098,8113.560059,8077.8300785 1256 | 1254,8069.569824,8133.299805,8101.4348145 1257 | 1255,8079.310059,8119.819824,8099.564941500001 1258 | 1256,8042.140137,8104.069824,8073.1049805 1259 | 1257,7962.350098,8077.839844,8020.094971 1260 | 1258,7885.490234,8001.970215,7943.7302245 1261 | 1259,7873.930176,7962.540039,7918.235107500001 1262 | -------------------------------------------------------------------------------- /nfinal.csv: -------------------------------------------------------------------------------- 1 | ,Open,Close,Mid 2 | 0,5104.359863,5060.25,5082.3049315 3 | 1,5063.259766,5055.419922,5059.339844 4 | 2,5093.100098,5070.029785,5081.5649415 5 | 3,5139.77002,5117.0,5128.38501 6 | 4,5113.259766,5080.509766,5096.884766 7 | 5,5146.029785,5171.77002,5158.899902499999 8 | 6,5180.330078,5146.410156,5163.370117 9 | 7,5166.910156,5088.629883,5127.7700195 10 | 8,5055.919922,5039.779785,5047.8498535 11 | 9,5063.439941,5089.209961,5076.324951 12 | 10,5132.77002,5139.939941,5136.3549805 13 | 11,5146.629883,5056.439941,5101.534911999999 14 | 12,5043.970215,5043.540039,5043.755127 15 | 13,4994.52002,5044.390137,5019.4550785 16 | 14,5040.379883,5095.689941,5068.034911999999 17 | 15,5079.759766,5053.75,5066.754883 18 | 16,5114.310059,5145.129883,5129.719971 19 | 17,5155.620117,5142.47998,5149.0500485 20 | 18,5144.149902,5127.740234,5135.945068 21 | 19,5124.040039,5147.120117,5135.580078000001 22 | 20,5004.600098,5075.200195,5039.9001465 23 | 21,5070.660156,5102.810059,5086.735107500001 24 | 22,5139.580078,5108.669922,5124.125 25 | 23,5129.640137,5156.310059,5142.975098000001 26 | 24,5158.819824,5123.220215,5141.0200195 27 | 25,5143.160156,5037.529785,5090.3449705 28 | 26,5139.459961,5101.810059,5120.63501 29 | 27,5033.47998,5071.129883,5052.3049315 30 | 28,5095.609863,5110.049805,5102.829834 31 | 29,5143.839844,5139.810059,5141.824951500001 32 | 30,5144.819824,5154.97998,5149.899902 33 | 31,5162.149902,5162.129883,5162.139892499999 34 | 32,5177.529785,5137.72998,5157.629882499999 35 | 33,5190.709961,5221.120117,5205.9150389999995 36 | 34,5217.950195,5125.910156,5171.9301755 37 | 35,5098.029785,5211.890137,5154.9599610000005 38 | 36,5181.140137,5155.25,5168.1950685 39 | 37,5178.100098,5249.689941,5213.8950195 40 | 38,5238.709961,5244.569824,5241.639892499999 41 | 39,5263.649902,5295.180176,5279.4150389999995 42 | 40,5311.310059,5269.149902,5290.2299805 43 | 41,5288.870117,5312.0,5300.4350585 44 | 42,5147.279785,5105.569824,5126.4248045 45 | 43,5104.700195,5058.410156,5081.5551755 46 | 44,5034.410156,5046.370117,5040.3901365 47 | 45,5143.859863,5251.069824,5197.4648435 48 | 46,5283.47998,5208.799805,5246.139892499999 49 | 47,5191.819824,5237.109863,5214.4648435 50 | 48,5246.330078,5218.399902,5232.36499 51 | 49,5241.350098,5275.620117,5258.485107500001 52 | 50,5253.740234,5294.580078,5274.160156 53 | 51,5295.069824,5333.970215,5314.5200195 54 | 52,5391.350098,5323.680176,5357.515137 55 | 53,5323.879883,5251.109863,5287.494873 56 | 54,5317.740234,5333.0,5325.370117 57 | 55,5322.669922,5393.759766,5358.214844 58 | 56,5394.149902,5417.359863,5405.754882499999 59 | 57,5436.109863,5444.5,5440.3049315 60 | 58,5433.569824,5463.830078,5448.6999510000005 61 | 59,5465.689941,5436.669922,5451.1799315 62 | 60,5443.509766,5456.850098,5450.179932 63 | 61,5467.819824,5437.160156,5452.48999 64 | 62,5550.720215,5563.649902,5557.1850585 65 | 63,5635.859863,5656.339844,5646.0998535 66 | 64,5592.870117,5614.790039,5603.830078000001 67 | 65,5654.509766,5642.649902,5648.579834 68 | 66,5627.149902,5636.200195,5631.6750485 69 | 67,5662.950195,5682.450195,5672.700195 70 | 68,5688.02002,5715.180176,5701.600098 71 | 69,5756.509766,5782.569824,5769.539795000001 72 | 70,5777.899902,5819.439941,5798.6699215 73 | 71,5823.009766,5814.899902,5818.954834 74 | 72,5850.200195,5865.950195,5858.075195 75 | 73,5852.790039,5825.439941,5839.11499 76 | 74,5874.859863,5904.029785,5889.444824 77 | 75,5897.009766,5861.220215,5879.1149905 78 | 76,5867.160156,5861.72998,5864.445068 79 | 77,5869.97998,5900.049805,5885.014892499999 80 | 78,5898.580078,5901.0,5899.7900389999995 81 | 79,5923.419922,5793.830078,5858.625 82 | 80,5911.919922,5864.47998,5888.1999510000005 83 | 81,6072.870117,6047.609863,6060.23999 84 | 82,6102.509766,6095.370117,6098.939941500001 85 | 83,6075.040039,6072.549805,6073.794922 86 | 84,6075.060059,6075.339844,6075.199951500001 87 | 85,6111.819824,6120.589844,6116.204834 88 | 86,6121.640137,6129.140137,6125.390137 89 | 87,6110.049805,6115.959961,6113.004883 90 | 88,6160.52002,6169.870117,6165.1950685 91 | 89,6108.620117,6011.240234,6059.9301755 92 | 90,5998.459961,6055.129883,6026.794921999999 93 | 91,6221.629883,6198.52002,6210.0749515 94 | 92,6215.910156,6246.830078,6231.370117 95 | 93,6311.72998,6321.759766,6316.744873 96 | 94,6330.25,6207.919922,6269.0849610000005 97 | 95,6153.560059,6175.459961,6164.51001 98 | 96,6206.120117,6220.370117,6213.245117 99 | 97,6237.459961,6194.890137,6216.1750489999995 100 | 98,6154.279785,6151.759766,6153.0197755 101 | 99,6196.850098,6239.009766,6217.929932 102 | 100,6229.620117,6188.029785,6208.8249510000005 103 | 101,6202.75,6233.950195,6218.350097500001 104 | 102,6239.149902,6236.689941,6237.9199215 105 | 103,6234.350098,6265.25,6249.8000489999995 106 | 104,6292.72998,6247.149902,6269.9399410000005 107 | 105,6227.899902,6146.620117,6187.2600095 108 | 106,6173.100098,6234.410156,6203.755127 109 | 107,6215.490234,6144.350098,6179.920166 110 | 108,6166.839844,6140.419922,6153.629883 111 | 109,6109.600098,6089.459961,6099.5300295 112 | 110,6425.930176,6422.75,6424.340088 113 | 111,6459.759766,6382.189941,6420.9748535 114 | 112,6393.100098,6362.649902,6377.875 115 | 113,6366.240234,6340.339844,6353.2900389999995 116 | 114,6322.919922,6352.330078,6337.625 117 | 115,6312.649902,6216.870117,6264.7600095 118 | 116,6322.720215,6221.910156,6272.3151855 119 | 117,6222.459961,6216.529785,6219.494873 120 | 118,6402.939941,6397.870117,6400.405029 121 | 119,6440.720215,6460.189941,6450.455078 122 | 120,6426.160156,6448.470215,6437.3151855 123 | 121,6459.740234,6456.040039,6457.8901365 124 | 122,6403.109863,6370.589844,6386.8498535 125 | 123,6414.370117,6453.259766,6433.814941500001 126 | 124,6461.279785,6495.959961,6478.619873 127 | 125,6506.080078,6516.720215,6511.4001465 128 | 126,6523.740234,6531.709961,6527.7250975 129 | 127,6521.959961,6534.629883,6528.294921999999 130 | 128,6594.759766,6591.509766,6593.134766 131 | 129,6587.220215,6563.890137,6575.555176 132 | 130,6567.589844,6556.77002,6562.179932 133 | 131,6635.029785,6701.259766,6668.1447755 134 | 132,6693.77002,6698.959961,6696.3649905 135 | 133,6713.709961,6727.669922,6720.6899415 136 | 134,6758.640137,6716.529785,6737.5849610000005 137 | 135,6709.390137,6714.939941,6712.1650389999995 138 | 136,6737.089844,6764.439941,6750.764892499999 139 | 137,6763.299805,6786.439941,6774.869873 140 | 138,6785.439941,6767.779785,6776.609863 141 | 139,6764.850098,6789.120117,6776.985107500001 142 | 140,6737.450195,6750.049805,6743.75 143 | 141,6736.390137,6750.939941,6743.6650389999995 144 | 142,6727.390137,6757.600098,6742.495117500001 145 | 143,6733.870117,6737.870117,6735.870117 146 | 144,6742.339844,6793.290039,6767.814941500001 147 | 145,6794.450195,6782.790039,6788.620117 148 | 146,6893.720215,6912.359863,6903.0400389999995 149 | 147,6907.279785,6824.390137,6865.8349610000005 150 | 148,6852.799805,6873.970215,6863.38501 151 | 149,6844.040039,6847.589844,6845.814941500001 152 | 150,6897.129883,6775.370117,6836.25 153 | 151,6759.140137,6762.209961,6760.6750489999995 154 | 152,6785.740234,6812.839844,6799.2900389999995 155 | 153,6887.379883,6856.529785,6871.954834 156 | 154,6871.549805,6936.580078,6904.0649415 157 | 155,6980.399902,6994.759766,6987.579834 158 | 156,6991.25,6963.850098,6977.5500489999995 159 | 157,7017.069824,7065.529785,7041.2998045 160 | 158,7089.5,7077.910156,7083.705078 161 | 159,7105.740234,7136.560059,7121.1501465 162 | 160,7135.379883,7157.390137,7146.38501 163 | 161,7129.830078,7153.569824,7141.6999510000005 164 | 162,7168.72998,7211.779785,7190.254882499999 165 | 163,7208.169922,7261.060059,7234.6149905 166 | 164,7307.189941,7223.689941,7265.439941 167 | 165,7257.77002,7298.279785,7278.024902499999 168 | 166,7293.649902,7296.049805,7294.8498535 169 | 167,7312.0,7336.379883,7324.1899415 170 | 168,7338.040039,7408.029785,7373.034912 171 | 169,7424.950195,7460.290039,7442.620117 172 | 170,7474.160156,7415.060059,7444.610107500001 173 | 171,7457.950195,7411.160156,7434.5551755 174 | 172,7448.330078,7505.77002,7477.0500489999995 175 | 173,7484.470215,7466.509766,7475.4899905 176 | 174,7388.890137,7402.47998,7395.6850585 177 | 175,7443.25,7411.47998,7427.36499 178 | 176,7377.169922,7385.859863,7381.514892499999 179 | 177,7347.589844,7240.950195,7294.2700195 180 | 178,7165.959961,6967.529785,7066.744873 181 | 179,6837.560059,7115.879883,6976.719971 182 | 180,7086.200195,7051.97998,7069.090087500001 183 | 181,7067.299805,6777.160156,6922.2299805 184 | 182,6863.339844,6874.490234,6868.9150389999995 185 | 183,6936.680176,6981.959961,6959.320068499999 186 | 184,6979.240234,7143.620117,7061.4301755 187 | 185,7200.75,7256.430176,7228.590088 188 | 186,7236.509766,7239.470215,7237.9899905 189 | 187,7258.47998,7218.22998,7238.35498 190 | 188,7416.169922,7330.350098,7373.26001 191 | 189,7371.410156,7273.009766,7322.2099610000005 192 | 190,7274.75,7180.560059,7227.6550295 193 | 191,7099.540039,7257.870117,7178.705078000001 194 | 192,7222.890137,7330.709961,7276.8000489999995 195 | 193,7366.609863,7372.009766,7369.3098145 196 | 194,7311.740234,7396.649902,7354.195068 197 | 195,7422.77002,7427.950195,7425.360107500001 198 | 196,7475.97998,7560.810059,7518.3950195 199 | 197,7581.040039,7588.319824,7584.679931500001 200 | 198,7627.52002,7511.009766,7569.264893 201 | 199,7539.779785,7496.810059,7518.294922 202 | 200,7509.240234,7481.740234,7495.490234 203 | 201,7504.370117,7481.990234,7493.1801755 204 | 202,7419.200195,7344.240234,7381.7202145 205 | 203,7353.25,7364.299805,7358.774902499999 206 | 204,7347.5,7345.290039,7346.3950195 207 | 205,7257.549805,7166.680176,7212.1149905 208 | 206,7170.680176,6992.669922,7081.6750489999995 209 | 207,7125.200195,7220.540039,7172.870117 210 | 208,7255.470215,7008.810059,7132.140137 211 | 209,6978.299805,6949.22998,6963.764892499999 212 | 210,6984.660156,7063.450195,7024.0551755 213 | 211,7016.169922,6870.120117,6943.1450195 214 | 212,6924.350098,6941.279785,6932.8149415 215 | 213,6811.77002,7042.109863,6926.9399415 216 | 214,7099.25,7076.549805,7087.899902499999 217 | 215,6999.569824,6915.109863,6957.3398435 218 | 216,6971.450195,6950.339844,6960.8950195 219 | 217,7060.990234,7094.299805,7077.6450195 220 | 218,7112.02002,7140.25,7126.13501 221 | 219,7258.609863,7238.060059,7248.3349610000005 222 | 220,7160.77002,7007.350098,7084.0600589999995 223 | 221,7009.990234,7003.740234,7006.865234 224 | 222,7080.490234,7118.680176,7099.585204999999 225 | 223,7195.52002,7119.799805,7157.659912499999 226 | 224,7133.950195,7066.27002,7100.110107500001 227 | 225,7138.450195,7100.899902,7119.6750485 228 | 226,7065.029785,7088.149902,7076.5898435 229 | 227,7065.669922,7209.620117,7137.6450195 230 | 228,7241.819824,7265.209961,7253.514892499999 231 | 229,7255.339844,7266.899902,7261.119873 232 | 230,7281.529785,7339.910156,7310.7199705 233 | 231,7355.899902,7404.970215,7380.4350585 234 | 232,7393.970215,7402.879883,7398.4250489999995 235 | 233,7429.450195,7411.319824,7420.3850095 236 | 234,7361.299805,7351.629883,7356.464844 237 | 235,7356.220215,7398.299805,7377.26001 238 | 236,7364.339844,7354.339844,7359.339844 239 | 237,7406.339844,7394.040039,7400.189941500001 240 | 238,7335.029785,7425.959961,7380.494873 241 | 239,7421.990234,7424.430176,7423.210204999999 242 | 240,7398.509766,7396.589844,7397.549805000001 243 | 241,7428.410156,7462.450195,7445.4301755 244 | 242,7455.580078,7442.120117,7448.850097500001 245 | 243,7487.660156,7554.330078,7520.995117 246 | 244,7570.080078,7606.459961,7588.2700195 247 | 245,7621.359863,7637.859863,7629.609863 248 | 246,7652.799805,7689.240234,7671.0200195 249 | 247,7697.410156,7635.069824,7666.23999 250 | 248,7607.740234,7645.509766,7626.625 251 | 249,7647.240234,7659.930176,7653.585204999999 252 | 250,7673.870117,7703.790039,7688.830078000001 253 | 251,7713.899902,7695.700195,7704.8000485 254 | 252,7723.529785,7761.040039,7742.284912 255 | 253,7725.029785,7746.379883,7735.704834 256 | 254,7692.959961,7747.029785,7719.994873 257 | 255,7658.470215,7725.589844,7692.0300295 258 | 256,7764.149902,7781.509766,7772.829834 259 | 257,7800.299805,7712.950195,7756.625 260 | 258,7739.689941,7692.819824,7716.254882499999 261 | 259,7631.120117,7532.009766,7581.564941500001 262 | 260,7553.740234,7561.629883,7557.685058499999 263 | 261,7586.330078,7445.080078,7515.705078 264 | 262,7438.109863,7503.680176,7470.8950195 265 | 263,7544.129883,7510.299805,7527.214844 266 | 264,7914.350098,7840.77002,7877.5600589999995 267 | 265,7848.040039,7852.180176,7850.110107500001 268 | 266,7889.75,7737.419922,7813.5849610000005 269 | 267,7735.27002,7630.0,7682.63501 270 | 268,7654.589844,7671.790039,7663.189941500001 271 | 269,7701.819824,7707.290039,7704.554931500001 272 | 270,7659.52002,7802.689941,7731.1049805 273 | 271,7819.22998,7812.009766,7815.619873 274 | 272,7809.540039,7859.680176,7834.610107500001 275 | 273,7878.620117,7883.660156,7881.1401365 276 | 274,7880.0,7888.330078,7884.1650389999995 277 | 275,7886.52002,7891.779785,7889.149902499999 278 | 276,7834.709961,7839.109863,7836.909911999999 279 | 277,7810.02002,7774.120117,7792.0700685 280 | 278,7826.950195,7806.52002,7816.735107500001 281 | 279,7989.640137,8017.899902,8003.7700195 282 | 280,8039.009766,8030.040039,8034.5249025 283 | 281,8094.200195,8088.359863,8091.280029 284 | 282,8087.950195,8091.25,8089.600097500001 285 | 283,8073.529785,7995.169922,8034.3498535 286 | 284,7998.27002,7922.72998,7960.5 287 | 285,7878.790039,7902.540039,7890.665039 288 | --------------------------------------------------------------------------------