├── .gitignore ├── GAMTalk.ipynb ├── README.md ├── data └── AXJO.csv └── image └── polar.png /.gitignore: -------------------------------------------------------------------------------- 1 | # Byte-compiled / optimized / DLL files 2 | __pycache__/ 3 | *.py[cod] 4 | *$py.class 5 | 6 | # C extensions 7 | *.so 8 | 9 | # Distribution / packaging 10 | .Python 11 | build/ 12 | develop-eggs/ 13 | dist/ 14 | downloads/ 15 | eggs/ 16 | .eggs/ 17 | lib/ 18 | lib64/ 19 | parts/ 20 | sdist/ 21 | var/ 22 | wheels/ 23 | *.egg-info/ 24 | .installed.cfg 25 | *.egg 26 | MANIFEST 27 | 28 | # PyInstaller 29 | # Usually these files are written by a python script from a template 30 | # before PyInstaller builds the exe, so as to inject date/other infos into it. 31 | *.manifest 32 | *.spec 33 | 34 | # Installer logs 35 | pip-log.txt 36 | pip-delete-this-directory.txt 37 | 38 | # Unit test / coverage reports 39 | htmlcov/ 40 | .tox/ 41 | .coverage 42 | .coverage.* 43 | .cache 44 | nosetests.xml 45 | coverage.xml 46 | *.cover 47 | .hypothesis/ 48 | .pytest_cache/ 49 | 50 | # Translations 51 | *.mo 52 | *.pot 53 | 54 | # Django stuff: 55 | *.log 56 | local_settings.py 57 | db.sqlite3 58 | 59 | # Flask stuff: 60 | instance/ 61 | .webassets-cache 62 | 63 | # Scrapy stuff: 64 | .scrapy 65 | 66 | # Sphinx documentation 67 | docs/_build/ 68 | 69 | # PyBuilder 70 | target/ 71 | 72 | # Jupyter Notebook 73 | .ipynb_checkpoints 74 | 75 | # pyenv 76 | .python-version 77 | 78 | # celery beat schedule file 79 | celerybeat-schedule 80 | 81 | # SageMath parsed files 82 | *.sage.py 83 | 84 | # Environments 85 | .env 86 | .venv 87 | env/ 88 | venv/ 89 | ENV/ 90 | env.bak/ 91 | venv.bak/ 92 | 93 | # Spyder project settings 94 | .spyderproject 95 | .spyproject 96 | 97 | # Rope project settings 98 | .ropeproject 99 | 100 | # mkdocs documentation 101 | /site 102 | 103 | # mypy 104 | .mypy_cache/ 105 | *.png 106 | /data/models/* 107 | -------------------------------------------------------------------------------- /README.md: -------------------------------------------------------------------------------- 1 | # GAMEncoding 2 | Gramian Angular Field - Encoding Time Series as Images 3 | -------------------------------------------------------------------------------- /data/AXJO.csv: -------------------------------------------------------------------------------- 1 | Date,Open,High,Low,Close,Adj Close,Volume 2 | 2014-01-08,5316.000000,5324.399902,5295.399902,5324.399902,5324.399902,459116400 3 | 2014-01-09,5324.399902,5324.399902,5306.299805,5312.399902,5312.399902,470881200 4 | 2014-01-12,5312.399902,5318.000000,5288.100098,5292.100098,5292.100098,394518800 5 | 2014-01-13,5292.100098,5292.100098,5207.500000,5212.000000,5212.000000,604656400 6 | 2014-01-14,5212.000000,5256.100098,5212.000000,5245.399902,5245.399902,536087300 7 | 2014-01-15,5245.399902,5309.100098,5245.399902,5309.100098,5309.100098,612858300 8 | 2014-01-16,5309.100098,5319.299805,5283.899902,5305.899902,5305.899902,548867400 9 | 2014-01-19,5305.899902,5306.399902,5259.899902,5295.000000,5295.000000,0 10 | 2014-01-20,5295.000000,5331.500000,5276.100098,5331.500000,5331.500000,450256100 11 | 2014-01-21,5331.500000,5331.500000,5285.399902,5319.799805,5319.799805,496237000 12 | 2014-01-22,5319.799805,5320.600098,5252.799805,5263.000000,5263.000000,603622800 13 | 2014-01-23,5263.000000,5278.600098,5240.899902,5240.899902,5240.899902,614734800 14 | 2014-01-27,5240.899902,5240.899902,5158.899902,5175.100098,5175.100098,715211000 15 | 2014-01-28,5175.100098,5229.000000,5175.100098,5229.000000,5229.000000,606921800 16 | 2014-01-29,5229.100098,5229.100098,5161.500000,5188.100098,5188.100098,654072200 17 | 2014-01-30,5188.100098,5196.700195,5169.899902,5190.000000,5190.000000,602911200 18 | 2014-02-02,5190.000000,5198.299805,5163.399902,5187.899902,5187.899902,438428700 19 | 2014-02-03,5187.899902,5187.899902,5092.000000,5097.100098,5097.100098,795704900 20 | 2014-02-04,5097.100098,5111.299805,5052.200195,5070.299805,5070.299805,671930900 21 | 2014-02-05,5070.299805,5131.399902,5070.299805,5131.399902,5131.399902,563186900 22 | 2014-02-06,5131.399902,5168.600098,5131.399902,5166.500000,5166.500000,662850400 23 | 2014-02-09,5166.500000,5222.100098,5166.500000,5222.100098,5222.100098,522475700 24 | 2014-02-10,5222.100098,5261.899902,5204.799805,5254.500000,5254.500000,496460700 25 | 2014-02-11,5254.500000,5310.100098,5254.500000,5310.100098,5310.100098,722016500 26 | 2014-02-12,5309.700195,5332.500000,5303.399902,5308.100098,5308.100098,628083200 27 | 2014-02-13,5308.100098,5356.299805,5308.100098,5356.299805,5356.299805,598877100 28 | 2014-02-16,5359.899902,5382.899902,5355.399902,5382.899902,5382.899902,571830000 29 | 2014-02-17,5382.899902,5396.600098,5379.700195,5392.799805,5392.799805,603902500 30 | 2014-02-18,5395.500000,5421.000000,5394.200195,5408.200195,5408.200195,805964000 31 | 2014-02-19,5408.200195,5441.500000,5400.000000,5412.299805,5412.299805,975732400 32 | 2014-02-20,5412.299805,5452.399902,5412.299805,5438.700195,5438.700195,756673200 33 | 2014-02-23,5438.700195,5455.500000,5425.100098,5440.200195,5440.200195,745483200 34 | 2014-02-24,5440.200195,5461.700195,5427.299805,5433.799805,5433.799805,667759500 35 | 2014-02-25,5433.799805,5452.700195,5422.399902,5437.000000,5437.000000,723598800 36 | 2014-02-26,5437.000000,5437.000000,5406.200195,5411.399902,5411.399902,731139000 37 | 2014-02-27,5411.399902,5441.000000,5401.600098,5404.799805,5404.799805,1005022500 38 | 2014-03-02,5404.799805,5404.799805,5340.299805,5384.299805,5384.299805,675589600 39 | 2014-03-03,5382.700195,5408.200195,5369.500000,5400.200195,5400.200195,687294300 40 | 2014-03-04,5406.200195,5453.100098,5406.200195,5446.200195,5446.200195,830836600 41 | 2014-03-05,5446.200195,5446.200195,5422.700195,5445.899902,5445.899902,654488400 42 | 2014-03-06,5445.899902,5462.299805,5444.299805,5462.299805,5462.299805,596034100 43 | 2014-03-09,5462.299805,5462.299805,5409.500000,5411.500000,5411.500000,608548800 44 | 2014-03-10,5411.399902,5433.399902,5404.399902,5413.799805,5413.799805,801106200 45 | 2014-03-11,5413.799805,5413.799805,5345.899902,5384.200195,5384.200195,702200200 46 | 2014-03-12,5384.200195,5425.500000,5384.200195,5412.600098,5412.600098,653265800 47 | 2014-03-13,5412.600098,5412.600098,5329.399902,5329.399902,5329.399902,601098600 48 | 2014-03-16,5329.399902,5331.100098,5311.399902,5317.600098,5317.600098,580294700 49 | 2014-03-17,5317.600098,5362.200195,5317.600098,5344.600098,5344.600098,629180000 50 | 2014-03-18,5344.600098,5356.899902,5334.399902,5355.600098,5355.600098,0 51 | 2014-03-19,5355.600098,5355.600098,5288.500000,5294.000000,5294.000000,1040611700 52 | 2014-03-20,5294.000000,5338.100098,5294.000000,5338.100098,5338.100098,1206543900 53 | 2014-03-23,5338.100098,5346.899902,5301.399902,5346.899902,5346.899902,561647600 54 | 2014-03-24,5346.899902,5346.899902,5310.700195,5336.600098,5336.600098,667344800 55 | 2014-03-25,5336.600098,5394.200195,5336.600098,5376.799805,5376.799805,701665500 56 | 2014-03-26,5376.799805,5376.799805,5322.200195,5350.100098,5350.100098,638887700 57 | 2014-03-27,5350.100098,5372.500000,5342.700195,5366.899902,5366.899902,709931000 58 | 2014-03-30,5366.899902,5416.000000,5366.899902,5394.799805,5394.799805,611515200 59 | 2014-03-31,5394.799805,5400.600098,5350.500000,5389.200195,5389.200195,631791100 60 | 2014-04-01,5389.200195,5409.799805,5389.200195,5403.299805,5403.299805,614781900 61 | 2014-04-02,5403.299805,5419.299805,5403.299805,5409.899902,5409.899902,564013300 62 | 2014-04-03,5409.899902,5422.799805,5398.100098,5422.799805,5422.799805,483970700 63 | 2014-04-07,5422.799805,5422.799805,5391.299805,5413.700195,5413.700195,409277000 64 | 2014-04-08,5413.700195,5419.200195,5392.299805,5410.600098,5410.600098,480871800 65 | 2014-04-09,5410.600098,5477.399902,5410.600098,5463.799805,5463.799805,700599500 66 | 2014-04-10,5463.799805,5503.500000,5463.799805,5480.799805,5480.799805,655655700 67 | 2014-04-11,5480.799805,5480.799805,5423.899902,5428.600098,5428.600098,565352600 68 | 2014-04-14,5428.600098,5428.600098,5358.899902,5358.899902,5358.899902,530090900 69 | 2014-04-15,5360.500000,5407.899902,5360.500000,5388.200195,5388.200195,512367100 70 | 2014-04-16,5388.200195,5424.799805,5386.799805,5420.299805,5420.299805,502673300 71 | 2014-04-17,5420.299805,5459.399902,5420.299805,5454.200195,5454.200195,532703200 72 | 2014-04-22,5454.200195,5482.700195,5452.399902,5479.299805,5479.299805,413499100 73 | 2014-04-23,5479.299805,5521.399902,5479.299805,5517.799805,5517.799805,486651400 74 | 2014-04-24,5517.799805,5537.799805,5517.799805,5531.000000,5531.000000,610749400 75 | 2014-04-28,5531.000000,5548.399902,5518.799805,5536.100098,5536.100098,542964500 76 | 2014-04-29,5536.100098,5554.500000,5469.299805,5486.600098,5486.600098,674160400 77 | 2014-04-30,5486.600098,5507.600098,5463.600098,5489.100098,5489.100098,630030900 78 | 2014-05-01,5489.100098,5500.700195,5439.299805,5448.799805,5448.799805,532032100 79 | 2014-05-02,5448.799805,5458.700195,5430.399902,5458.100098,5458.100098,533780800 80 | 2014-05-05,5464.100098,5486.399902,5442.500000,5462.200195,5462.200195,435416400 81 | 2014-05-06,5462.200195,5493.000000,5462.200195,5481.399902,5481.399902,418272900 82 | 2014-05-07,5481.399902,5481.399902,5417.399902,5435.799805,5435.799805,577690000 83 | 2014-05-08,5435.799805,5484.100098,5435.799805,5476.799805,5476.799805,552612200 84 | 2014-05-09,5476.799805,5476.799805,5431.500000,5460.799805,5460.799805,515920400 85 | 2014-05-12,5460.799805,5480.799805,5432.000000,5448.399902,5448.399902,434238000 86 | 2014-05-13,5448.399902,5504.600098,5448.399902,5498.200195,5498.200195,735278900 87 | 2014-05-14,5498.200195,5506.000000,5474.000000,5496.500000,5496.500000,522418800 88 | 2014-05-15,5497.000000,5510.799805,5471.500000,5510.799805,5510.799805,591494900 89 | 2014-05-16,5509.700195,5509.700195,5471.399902,5479.000000,5479.000000,532092800 90 | 2014-05-19,5479.000000,5479.000000,5409.000000,5409.000000,5409.000000,646248200 91 | 2014-05-20,5409.000000,5433.399902,5384.399902,5420.399902,5420.399902,552053800 92 | 2014-05-21,5420.399902,5424.600098,5372.100098,5424.600098,5424.600098,644271400 93 | 2014-05-22,5424.600098,5491.000000,5424.600098,5479.899902,5479.899902,610922300 94 | 2014-05-23,5479.899902,5507.399902,5479.899902,5492.799805,5492.799805,586860000 95 | 2014-05-26,5492.799805,5512.899902,5492.799805,5512.799805,5512.799805,437616700 96 | 2014-05-27,5512.799805,5529.500000,5506.700195,5511.700195,5511.700195,466450000 97 | 2014-05-28,5511.700195,5541.700195,5511.700195,5527.200195,5527.200195,523145200 98 | 2014-05-29,5527.200195,5528.500000,5503.600098,5519.500000,5519.500000,445007400 99 | 2014-05-30,5519.500000,5525.100098,5492.500000,5492.500000,5492.500000,1072302700 100 | 2014-06-02,5484.100098,5522.600098,5482.000000,5518.500000,5518.500000,553317500 101 | 2014-06-03,5518.500000,5526.000000,5478.500000,5479.700195,5479.700195,670402100 102 | 2014-06-04,5479.700195,5483.200195,5442.299805,5444.799805,5444.799805,553509500 103 | 2014-06-05,5444.799805,5455.299805,5416.799805,5436.899902,5436.899902,583526000 104 | 2014-06-06,5436.899902,5472.799805,5436.899902,5464.000000,5464.000000,538557500 105 | 2014-06-10,5464.000000,5496.299805,5463.200195,5469.700195,5469.700195,476969000 106 | 2014-06-11,5469.700195,5469.700195,5444.799805,5454.000000,5454.000000,496644400 107 | 2014-06-12,5454.000000,5454.000000,5423.000000,5428.799805,5428.799805,535681400 108 | 2014-06-13,5428.799805,5428.799805,5373.600098,5405.100098,5405.100098,686155800 109 | 2014-06-16,5405.100098,5412.299805,5380.299805,5412.299805,5412.299805,596455100 110 | 2014-06-17,5412.299805,5417.000000,5389.000000,5400.700195,5400.700195,601521100 111 | 2014-06-18,5400.700195,5404.799805,5382.700195,5382.700195,5382.700195,662896300 112 | 2014-06-19,5382.700195,5468.200195,5382.700195,5468.200195,5468.200195,884747700 113 | 2014-06-20,5468.200195,5468.200195,5418.000000,5419.500000,5419.500000,897196400 114 | 2014-06-23,5419.500000,5468.500000,5419.500000,5453.299805,5453.299805,565090900 115 | 2014-06-24,5453.299805,5454.600098,5425.000000,5432.799805,5432.799805,569792300 116 | 2014-06-25,5432.799805,5432.799805,5378.799805,5402.000000,5402.000000,648643100 117 | 2014-06-26,5402.000000,5464.299805,5402.000000,5464.299805,5464.299805,597157500 118 | 2014-06-27,5464.299805,5480.100098,5440.700195,5445.100098,5445.100098,767866900 119 | 2014-06-30,5444.799805,5445.899902,5395.700195,5395.700195,5395.700195,539195000 120 | 2014-07-01,5395.700195,5414.899902,5370.899902,5375.899902,5375.899902,621650800 121 | 2014-07-02,5375.899902,5455.399902,5375.899902,5455.399902,5455.399902,593547400 122 | 2014-07-03,5457.100098,5499.799805,5457.100098,5491.200195,5491.200195,575606900 123 | 2014-07-04,5491.200195,5531.700195,5491.200195,5525.000000,5525.000000,501965200 124 | 2014-07-07,5525.000000,5535.899902,5514.200195,5518.899902,5518.899902,405926900 125 | 2014-07-08,5518.899902,5520.000000,5500.899902,5510.899902,5510.899902,495336900 126 | 2014-07-09,5510.899902,5510.899902,5439.500000,5452.500000,5452.500000,513123900 127 | 2014-07-10,5452.500000,5468.600098,5448.500000,5464.399902,5464.399902,495169600 128 | 2014-07-11,5464.399902,5503.100098,5441.700195,5486.799805,5486.799805,492376400 129 | 2014-07-14,5486.799805,5518.600098,5486.799805,5511.399902,5511.399902,416035600 130 | 2014-07-15,5511.399902,5536.200195,5493.899902,5511.299805,5511.299805,492944500 131 | 2014-07-16,5511.299805,5527.299805,5499.700195,5518.899902,5518.899902,520190800 132 | 2014-07-17,5518.899902,5561.100098,5518.899902,5522.399902,5522.399902,671124300 133 | 2014-07-18,5522.399902,5531.700195,5484.100098,5531.700195,5531.700195,561305200 134 | 2014-07-21,5531.700195,5552.899902,5530.100098,5539.899902,5539.899902,425987000 135 | 2014-07-22,5539.899902,5545.500000,5530.399902,5543.299805,5543.299805,505887400 136 | 2014-07-23,5543.299805,5598.200195,5543.299805,5576.700195,5576.700195,572997500 137 | 2014-07-24,5576.700195,5592.899902,5572.700195,5587.799805,5587.799805,550313700 138 | 2014-07-25,5587.799805,5588.700195,5568.600098,5583.500000,5583.500000,573630000 139 | 2014-07-28,5583.500000,5587.500000,5558.899902,5577.399902,5577.399902,477877000 140 | 2014-07-29,5577.399902,5594.200195,5565.600098,5588.399902,5588.399902,489979800 141 | 2014-07-30,5588.399902,5631.100098,5588.399902,5622.899902,5622.899902,571085800 142 | 2014-07-31,5622.899902,5644.200195,5618.000000,5632.899902,5632.899902,567312600 143 | 2014-08-01,5632.899902,5632.899902,5544.000000,5556.399902,5556.399902,630726500 144 | 2014-08-04,5556.399902,5556.399902,5524.600098,5540.899902,5540.899902,362979700 145 | 2014-08-05,5540.899902,5548.700195,5509.899902,5518.600098,5518.600098,545347700 146 | 2014-08-06,5518.700195,5518.700195,5495.100098,5512.000000,5512.000000,527827800 147 | 2014-08-07,5512.000000,5522.000000,5490.100098,5509.000000,5509.000000,628013900 148 | 2014-08-08,5509.000000,5509.000000,5425.200195,5435.299805,5435.299805,690349600 149 | 2014-08-11,5435.299805,5475.899902,5435.299805,5457.000000,5457.000000,435696100 150 | 2014-08-12,5457.000000,5533.600098,5457.000000,5530.299805,5530.299805,557253900 151 | 2014-08-13,5530.299805,5530.299805,5503.299805,5514.700195,5514.700195,527649700 152 | 2014-08-14,5514.700195,5558.399902,5514.700195,5548.500000,5548.500000,659992600 153 | 2014-08-15,5548.500000,5578.500000,5545.000000,5566.500000,5566.500000,489602300 154 | 2014-08-18,5566.500000,5587.100098,5566.500000,5587.100098,5587.100098,404133400 155 | 2014-08-19,5587.100098,5626.600098,5582.500000,5623.799805,5623.799805,652271400 156 | 2014-08-20,5623.799805,5639.399902,5604.200195,5634.600098,5634.600098,602845400 157 | 2014-08-21,5634.600098,5679.500000,5634.600098,5638.899902,5638.899902,761011000 158 | 2014-08-22,5638.899902,5662.700195,5638.899902,5645.600098,5645.600098,569739100 159 | 2014-08-25,5645.600098,5650.200195,5625.000000,5634.899902,5634.899902,534549000 160 | 2014-08-26,5634.899902,5646.600098,5625.899902,5637.600098,5637.600098,622225300 161 | 2014-08-27,5637.700195,5652.299805,5637.500000,5651.200195,5651.200195,666083100 162 | 2014-08-28,5651.200195,5651.299805,5619.899902,5624.399902,5624.399902,871790500 163 | 2014-08-29,5624.399902,5630.600098,5614.299805,5625.899902,5625.899902,886315300 164 | 2014-09-01,5625.899902,5654.000000,5625.899902,5629.799805,5629.799805,459817200 165 | 2014-09-02,5629.799805,5658.500000,5617.899902,5658.500000,5658.500000,491520600 166 | 2014-09-03,5658.500000,5672.700195,5643.600098,5656.100098,5656.100098,606648700 167 | 2014-09-04,5656.100098,5657.500000,5618.799805,5631.299805,5631.299805,513661200 168 | 2014-09-05,5631.299805,5631.299805,5592.899902,5598.700195,5598.700195,486214600 169 | 2014-09-08,5598.700195,5601.899902,5569.000000,5577.000000,5577.000000,409453600 170 | 2014-09-09,5577.000000,5607.899902,5575.200195,5607.899902,5607.899902,489494600 171 | 2014-09-10,5607.899902,5607.899902,5557.399902,5574.299805,5574.299805,561743200 172 | 2014-09-11,5574.299805,5597.399902,5543.500000,5546.100098,5546.100098,540835100 173 | 2014-09-12,5546.100098,5548.700195,5509.799805,5531.100098,5531.100098,544595600 174 | 2014-09-15,5531.100098,5531.100098,5473.500000,5473.500000,5473.500000,596340100 175 | 2014-09-16,5468.200195,5484.500000,5440.500000,5445.399902,5445.399902,627043900 176 | 2014-09-17,5445.399902,5462.100098,5400.200195,5407.299805,5407.299805,705714300 177 | 2014-09-18,5407.299805,5431.700195,5373.399902,5415.799805,5415.799805,830242100 178 | 2014-09-19,5415.799805,5443.200195,5415.500000,5433.100098,5433.100098,974436600 179 | 2014-09-22,5433.200195,5434.000000,5351.100098,5363.000000,5363.000000,628233500 180 | 2014-09-23,5363.000000,5423.200195,5338.000000,5415.700195,5415.700195,629951400 181 | 2014-09-24,5415.700195,5415.700195,5356.899902,5375.799805,5375.799805,571805300 182 | 2014-09-25,5375.799805,5412.899902,5373.299805,5382.200195,5382.200195,535408100 183 | 2014-09-26,5382.200195,5382.200195,5309.799805,5313.399902,5313.399902,624443300 184 | 2014-09-29,5313.399902,5313.399902,5259.899902,5264.200195,5264.200195,545039800 185 | 2014-09-30,5264.200195,5292.799805,5253.100098,5292.799805,5292.799805,647245100 186 | 2014-10-01,5292.799805,5337.200195,5244.000000,5334.100098,5334.100098,606397100 187 | 2014-10-02,5334.100098,5334.100098,5283.000000,5297.700195,5297.700195,541554500 188 | 2014-10-03,5297.700195,5318.600098,5281.200195,5318.200195,5318.200195,488425500 189 | 2014-10-05,5318.200195,5320.899902,5277.899902,5292.899902,5292.899902,327021400 190 | 2014-10-06,5292.899902,5319.600098,5208.299805,5284.200195,5284.200195,678518900 191 | 2014-10-07,5284.200195,5284.200195,5209.700195,5241.299805,5241.299805,528201500 192 | 2014-10-08,5241.299805,5324.600098,5241.299805,5296.700195,5296.700195,626015400 193 | 2014-10-09,5295.700195,5295.700195,5187.600098,5188.299805,5188.299805,710522700 194 | 2014-10-12,5188.299805,5188.299805,5122.000000,5155.500000,5155.500000,638876300 195 | 2014-10-13,5155.500000,5217.700195,5130.700195,5207.399902,5207.399902,817870000 196 | 2014-10-14,5207.399902,5252.799805,5206.100098,5245.600098,5245.600098,649120000 197 | 2014-10-15,5245.600098,5258.600098,5162.399902,5254.899902,5254.899902,835001500 198 | 2014-10-16,5254.899902,5308.500000,5254.899902,5271.700195,5271.700195,736385900 199 | 2014-10-19,5271.700195,5342.000000,5271.700195,5319.399902,5319.399902,462719200 200 | 2014-10-20,5319.399902,5344.500000,5312.100098,5325.000000,5325.000000,745617900 201 | 2014-10-21,5325.000000,5388.000000,5325.000000,5385.899902,5385.899902,575533300 202 | 2014-10-22,5385.899902,5389.200195,5364.500000,5383.100098,5383.100098,593525900 203 | 2014-10-23,5383.100098,5425.700195,5383.100098,5412.200195,5412.200195,600455400 204 | 2014-10-26,5412.200195,5462.299805,5412.200195,5459.000000,5459.000000,566298000 205 | 2014-10-27,5459.000000,5459.000000,5433.100098,5452.600098,5452.600098,609644400 206 | 2014-10-28,5452.600098,5481.600098,5441.299805,5447.700195,5447.700195,688817500 207 | 2014-10-29,5447.600098,5476.899902,5447.600098,5476.200195,5476.200195,658927600 208 | 2014-10-30,5476.200195,5526.600098,5476.200195,5526.600098,5526.600098,726033900 209 | 2014-11-02,5526.600098,5535.700195,5499.100098,5506.899902,5506.899902,514872500 210 | 2014-11-03,5506.899902,5530.899902,5503.799805,5519.899902,5519.899902,445344300 211 | 2014-11-04,5519.899902,5519.899902,5481.000000,5517.899902,5517.899902,577623800 212 | 2014-11-05,5517.899902,5547.500000,5493.000000,5506.100098,5506.100098,610609500 213 | 2014-11-06,5506.100098,5549.100098,5500.299805,5549.100098,5549.100098,729595000 214 | 2014-11-09,5549.100098,5550.299805,5501.399902,5524.000000,5524.000000,583270400 215 | 2014-11-10,5524.000000,5533.799805,5508.399902,5517.100098,5517.100098,612622700 216 | 2014-11-11,5517.100098,5517.100098,5459.500000,5463.100098,5463.100098,563221800 217 | 2014-11-12,5463.100098,5470.600098,5433.600098,5442.700195,5442.700195,554020700 218 | 2014-11-13,5442.700195,5457.399902,5419.299805,5454.299805,5454.299805,447174700 219 | 2014-11-16,5454.299805,5460.299805,5406.200195,5412.500000,5412.500000,471435800 220 | 2014-11-17,5412.500000,5431.500000,5388.200195,5399.700195,5399.700195,470010700 221 | 2014-11-18,5399.700195,5399.700195,5366.799805,5368.799805,5368.799805,566452100 222 | 2014-11-19,5368.799805,5368.799805,5315.799805,5316.200195,5316.200195,632223200 223 | 2014-11-20,5316.200195,5327.200195,5292.899902,5304.299805,5304.299805,569498700 224 | 2014-11-23,5304.299805,5378.000000,5304.299805,5361.799805,5361.799805,501493500 225 | 2014-11-24,5361.799805,5361.799805,5296.799805,5334.799805,5334.799805,883546700 226 | 2014-11-25,5334.799805,5396.200195,5334.799805,5396.200195,5396.200195,537504600 227 | 2014-11-26,5391.100098,5391.100098,5328.000000,5332.399902,5332.399902,0 228 | 2014-11-27,5400.899902,5400.899902,5313.000000,5313.000000,5313.000000,660919200 229 | 2014-11-30,5313.000000,5317.399902,5207.700195,5207.700195,5207.700195,694460000 230 | 2014-12-01,5207.700195,5284.899902,5207.700195,5281.299805,5281.299805,724275400 231 | 2014-12-02,5321.799805,5321.799805,5321.799805,5321.799805,5321.799805,0 232 | 2014-12-03,5321.799805,5373.500000,5321.799805,5368.799805,5368.799805,631944200 233 | 2014-12-04,5368.799805,5389.399902,5308.200195,5335.299805,5335.299805,639346700 234 | 2014-12-07,5372.700195,5372.700195,5333.899902,5338.600098,5338.600098,58080600 235 | 2014-12-08,5282.700195,5282.700195,5282.700195,5282.700195,5282.700195,0 236 | 2014-12-09,5282.700195,5288.399902,5222.399902,5259.000000,5259.000000,0 237 | 2014-12-10,5259.000000,5259.000000,5188.000000,5231.000000,5231.000000,736331100 238 | 2014-12-11,5231.000000,5241.500000,5204.000000,5219.600098,5219.600098,641041100 239 | 2014-12-14,5186.100098,5186.100098,5186.100098,5186.100098,5186.100098,0 240 | 2014-12-15,5186.100098,5186.100098,5142.799805,5152.299805,5152.299805,617065900 241 | 2014-12-16,5152.299805,5191.299805,5150.200195,5161.899902,5161.899902,603274700 242 | 2014-12-17,5210.799805,5210.799805,5210.799805,5210.799805,5210.799805,0 243 | 2014-12-18,5210.799805,5343.100098,5210.799805,5338.600098,5338.600098,0 244 | 2014-12-21,5338.600098,5442.000000,5338.600098,5442.000000,5442.000000,0 245 | 2014-12-22,5442.000000,5442.000000,5380.899902,5380.899902,5380.899902,0 246 | 2014-12-23,5380.899902,5398.200195,5366.500000,5394.500000,5394.500000,0 247 | 2014-12-28,5394.500000,5479.899902,5394.500000,5473.799805,5473.799805,0 248 | 2014-12-29,5473.799805,5486.700195,5416.200195,5416.600098,5416.600098,0 249 | 2014-12-30,5416.600098,5437.200195,5400.000000,5411.000000,5411.000000,0 250 | 2015-01-01,5411.000000,5436.299805,5387.000000,5435.899902,5435.899902,0 251 | 2015-01-04,5435.899902,5470.399902,5429.600098,5450.299805,5450.299805,0 252 | 2015-01-05,5450.299805,5450.299805,5338.600098,5364.799805,5364.799805,0 253 | 2015-01-06,5364.799805,5369.799805,5318.700195,5353.600098,5353.600098,0 254 | 2015-01-07,5353.600098,5395.799805,5353.600098,5381.500000,5381.500000,0 255 | 2015-01-08,5381.500000,5465.600098,5381.500000,5465.600098,5465.600098,0 256 | 2015-01-11,5465.600098,5465.600098,5419.399902,5422.700195,5422.700195,0 257 | 2015-01-12,5422.700195,5422.700195,5373.700195,5404.700195,5404.700195,0 258 | 2015-01-13,5404.700195,5405.700195,5346.600098,5353.600098,5353.600098,0 259 | 2015-01-14,5353.600098,5353.600098,5303.700195,5331.399902,5331.399902,0 260 | 2015-01-15,5331.399902,5333.899902,5267.399902,5299.200195,5299.200195,0 261 | 2015-01-18,5299.200195,5372.399902,5299.200195,5309.100098,5309.100098,0 262 | 2015-01-19,5309.100098,5313.899902,5282.399902,5307.700195,5307.700195,0 263 | 2015-01-20,5307.700195,5393.399902,5307.700195,5393.399902,5393.399902,0 264 | 2015-01-21,5393.399902,5432.399902,5393.399902,5419.899902,5419.899902,0 265 | 2015-01-22,5419.899902,5501.799805,5419.899902,5501.799805,5501.799805,0 266 | 2015-01-26,5501.799805,5547.200195,5497.299805,5547.200195,5547.200195,0 267 | 2015-01-27,5547.200195,5559.100098,5521.200195,5552.799805,5552.799805,0 268 | 2015-01-28,5552.799805,5576.200195,5518.600098,5569.500000,5569.500000,0 269 | 2015-01-29,5569.500000,5619.500000,5569.500000,5588.299805,5588.299805,0 270 | 2015-02-01,5588.299805,5639.399902,5588.299805,5625.299805,5625.299805,0 271 | 2015-02-02,5625.299805,5717.500000,5625.299805,5707.399902,5707.399902,0 272 | 2015-02-03,5707.399902,5805.100098,5707.399902,5777.299805,5777.299805,0 273 | 2015-02-04,5777.299805,5819.100098,5757.899902,5811.000000,5811.000000,0 274 | 2015-02-05,5811.000000,5850.899902,5809.500000,5820.200195,5820.200195,0 275 | 2015-02-08,5820.200195,5820.200195,5779.600098,5814.899902,5814.899902,0 276 | 2015-02-09,5814.899902,5819.399902,5781.200195,5800.600098,5800.600098,0 277 | 2015-02-10,5800.600098,5818.899902,5757.399902,5769.100098,5769.100098,0 278 | 2015-02-11,5769.100098,5790.500000,5739.799805,5743.600098,5743.600098,0 279 | 2015-02-12,5743.600098,5893.500000,5743.600098,5877.500000,5877.500000,0 280 | 2015-02-15,5877.500000,5893.399902,5841.899902,5888.700195,5888.700195,0 281 | 2015-02-16,5888.700195,5888.700195,5844.799805,5858.200195,5858.200195,0 282 | 2015-02-17,5858.200195,5915.700195,5845.600098,5915.700195,5915.700195,0 283 | 2015-02-18,5915.700195,5946.799805,5889.500000,5904.200195,5904.200195,0 284 | 2015-02-19,5904.200195,5910.799805,5872.899902,5881.500000,5881.500000,0 285 | 2015-02-22,5881.500000,5915.799805,5869.200195,5908.000000,5908.000000,0 286 | 2015-02-23,5908.000000,5930.399902,5884.799805,5927.000000,5927.000000,0 287 | 2015-02-24,5927.000000,5955.500000,5914.500000,5944.899902,5944.899902,0 288 | 2015-02-25,5944.899902,5944.899902,5900.000000,5908.500000,5908.500000,0 289 | 2015-02-26,5908.500000,5944.799805,5874.799805,5928.799805,5928.799805,0 290 | 2015-03-01,5928.799805,5983.600098,5928.799805,5958.899902,5958.899902,0 291 | 2015-03-02,5958.899902,5996.899902,5903.200195,5933.899902,5933.899902,0 292 | 2015-03-03,5933.899902,5947.700195,5898.100098,5901.600098,5901.600098,0 293 | 2015-03-04,5901.600098,5904.200195,5869.200195,5904.200195,5904.200195,0 294 | 2015-03-05,5904.200195,5916.399902,5870.700195,5898.899902,5898.899902,0 295 | 2015-03-08,5898.899902,5898.899902,5814.700195,5821.299805,5821.299805,0 296 | 2015-03-09,5821.299805,5856.700195,5811.700195,5824.200195,5824.200195,0 297 | 2015-03-10,5824.200195,5824.200195,5748.700195,5793.200195,5793.200195,0 298 | 2015-03-11,5793.200195,5855.299805,5786.299805,5850.200195,5850.200195,0 299 | 2015-03-12,5850.200195,5855.100098,5799.000000,5814.500000,5814.500000,0 300 | 2015-03-15,5814.500000,5814.500000,5761.600098,5797.700195,5797.700195,0 301 | 2015-03-16,5797.700195,5863.399902,5797.700195,5842.100098,5842.100098,0 302 | 2015-03-17,5842.100098,5845.299805,5788.600098,5842.299805,5842.299805,0 303 | 2015-03-18,5842.299805,5953.299805,5842.299805,5950.799805,5950.799805,0 304 | 2015-03-19,5950.799805,5979.799805,5927.899902,5975.500000,5975.500000,0 305 | 2015-03-22,5975.500000,5995.000000,5951.500000,5956.100098,5956.100098,0 306 | 2015-03-23,5956.100098,5979.899902,5956.100098,5969.100098,5969.100098,0 307 | 2015-03-24,5969.100098,5988.700195,5961.500000,5973.299805,5973.299805,0 308 | 2015-03-25,5973.299805,5973.299805,5879.100098,5879.100098,5879.100098,0 309 | 2015-03-26,5879.100098,5933.200195,5877.100098,5919.899902,5919.899902,0 310 | 2015-03-29,5919.899902,5919.899902,5828.100098,5846.100098,5846.100098,0 311 | 2015-03-30,5846.100098,5931.500000,5846.100098,5891.500000,5891.500000,0 312 | 2015-03-31,5891.500000,5891.500000,5843.899902,5860.799805,5860.799805,0 313 | 2015-04-01,5860.799805,5907.399902,5860.799805,5898.600098,5898.600098,0 314 | 2015-04-07,5898.600098,5981.700195,5898.600098,5926.000000,5926.000000,0 315 | 2015-04-08,5926.000000,5974.600098,5926.000000,5960.700195,5960.700195,0 316 | 2015-04-09,5960.700195,5964.600098,5930.500000,5932.200195,5932.200195,0 317 | 2015-04-10,5932.200195,5968.399902,5926.000000,5968.399902,5968.399902,0 318 | 2015-04-13,5968.399902,5996.399902,5959.500000,5960.299805,5960.299805,0 319 | 2015-04-14,5960.299805,5960.299805,5929.200195,5946.600098,5946.600098,0 320 | 2015-04-15,5946.600098,5958.899902,5893.700195,5908.399902,5908.399902,0 321 | 2015-04-16,5908.399902,5970.799805,5908.399902,5947.500000,5947.500000,0 322 | 2015-04-17,5947.500000,5947.500000,5869.500000,5877.899902,5877.899902,0 323 | 2015-04-20,5877.899902,5877.899902,5807.799805,5833.100098,5833.100098,0 324 | 2015-04-21,5833.100098,5888.500000,5833.100098,5872.299805,5872.299805,0 325 | 2015-04-22,5872.299805,5873.799805,5818.299805,5837.500000,5837.500000,0 326 | 2015-04-23,5837.500000,5849.100098,5825.899902,5844.799805,5844.799805,0 327 | 2015-04-24,5844.799805,5935.000000,5844.799805,5933.299805,5933.299805,0 328 | 2015-04-27,5933.299805,5985.600098,5933.299805,5982.700195,5982.700195,0 329 | 2015-04-28,5982.700195,5984.200195,5948.500000,5948.500000,5948.500000,0 330 | 2015-04-29,5948.500000,5948.500000,5838.600098,5838.600098,5838.600098,0 331 | 2015-04-30,5838.600098,5838.600098,5749.899902,5790.000000,5790.000000,0 332 | 2015-05-01,5790.000000,5825.100098,5769.600098,5814.399902,5814.399902,0 333 | 2015-05-04,5814.399902,5846.600098,5793.000000,5827.500000,5827.500000,0 334 | 2015-05-05,5827.500000,5901.799805,5802.200195,5826.500000,5826.500000,0 335 | 2015-05-06,5826.500000,5826.500000,5692.200195,5692.200195,5692.200195,0 336 | 2015-05-07,5692.200195,5692.200195,5606.700195,5645.700195,5645.700195,0 337 | 2015-05-08,5645.700195,5689.100098,5634.600098,5634.600098,5634.600098,0 338 | 2015-05-11,5634.600098,5698.700195,5622.799805,5625.200195,5625.200195,0 339 | 2015-05-12,5625.200195,5685.000000,5616.000000,5674.700195,5674.700195,0 340 | 2015-05-13,5674.700195,5717.100098,5668.600098,5715.100098,5715.100098,0 341 | 2015-05-14,5715.100098,5715.100098,5663.500000,5696.600098,5696.600098,0 342 | 2015-05-15,5696.600098,5747.000000,5696.600098,5735.500000,5735.500000,0 343 | 2015-05-18,5735.500000,5735.500000,5659.200195,5659.200195,5659.200195,0 344 | 2015-05-19,5659.200195,5673.299805,5611.200195,5615.500000,5615.500000,0 345 | 2015-05-20,5615.500000,5625.600098,5574.600098,5610.299805,5610.299805,0 346 | 2015-05-21,5610.299805,5665.799805,5610.299805,5662.299805,5662.299805,0 347 | 2015-05-22,5662.299805,5692.100098,5655.100098,5664.700195,5664.700195,0 348 | 2015-05-25,5664.700195,5733.299805,5664.700195,5721.500000,5721.500000,0 349 | 2015-05-26,5721.500000,5775.299805,5721.500000,5773.399902,5773.399902,0 350 | 2015-05-27,5773.399902,5773.399902,5716.000000,5725.299805,5725.299805,0 351 | 2015-05-28,5725.299805,5745.799805,5691.899902,5713.100098,5713.100098,0 352 | 2015-05-29,5713.100098,5803.000000,5713.100098,5777.200195,5777.200195,0 353 | 2015-06-01,5777.200195,5777.200195,5682.100098,5735.399902,5735.399902,0 354 | 2015-06-02,5735.399902,5753.299805,5636.000000,5636.000000,5636.000000,0 355 | 2015-06-03,5636.000000,5640.500000,5575.200195,5583.600098,5583.600098,0 356 | 2015-06-04,5583.600098,5603.200195,5504.299805,5504.299805,5504.299805,0 357 | 2015-06-05,5504.299805,5529.899902,5470.000000,5498.500000,5498.500000,0 358 | 2015-06-09,5498.500000,5523.899902,5468.500000,5471.299805,5471.299805,0 359 | 2015-06-10,5471.299805,5485.100098,5453.100098,5478.600098,5478.600098,0 360 | 2015-06-11,5478.600098,5556.700195,5478.600098,5556.700195,5556.700195,0 361 | 2015-06-12,5556.700195,5556.700195,5528.899902,5545.299805,5545.299805,0 362 | 2015-06-15,5545.299805,5545.299805,5492.100098,5538.799805,5538.799805,0 363 | 2015-06-16,5538.799805,5574.200195,5527.700195,5535.799805,5535.799805,0 364 | 2015-06-17,5535.799805,5607.100098,5535.799805,5595.399902,5595.399902,0 365 | 2015-06-18,5595.399902,5595.399902,5502.899902,5524.899902,5524.899902,0 366 | 2015-06-19,5524.899902,5612.200195,5524.899902,5597.000000,5597.000000,0 367 | 2015-06-22,5597.000000,5612.600098,5568.200195,5610.200195,5610.200195,0 368 | 2015-06-23,5610.200195,5690.399902,5610.200195,5684.299805,5684.299805,0 369 | 2015-06-24,5684.299805,5705.799805,5679.500000,5686.799805,5686.799805,0 370 | 2015-06-25,5686.799805,5686.799805,5632.700195,5632.700195,5632.700195,0 371 | 2015-06-26,5632.700195,5632.700195,5524.100098,5545.899902,5545.899902,0 372 | 2015-06-29,5545.899902,5545.899902,5414.299805,5422.500000,5422.500000,0 373 | 2015-06-30,5422.500000,5466.600098,5390.500000,5459.000000,5459.000000,0 374 | 2015-07-01,5459.000000,5515.700195,5452.799805,5515.700195,5515.700195,0 375 | 2015-07-02,5515.700195,5609.899902,5513.399902,5599.799805,5599.799805,0 376 | 2015-07-03,5599.799805,5599.799805,5491.100098,5538.299805,5538.299805,0 377 | 2015-07-06,5538.299805,5538.299805,5436.399902,5475.000000,5475.000000,0 378 | 2015-07-07,5475.000000,5586.200195,5475.000000,5581.399902,5581.399902,0 379 | 2015-07-08,5581.399902,5581.399902,5469.500000,5469.500000,5469.500000,0 380 | 2015-07-09,5469.500000,5491.200195,5383.700195,5471.000000,5471.000000,0 381 | 2015-07-10,5471.000000,5528.399902,5471.000000,5492.000000,5492.000000,0 382 | 2015-07-13,5492.000000,5543.299805,5451.100098,5473.200195,5473.200195,0 383 | 2015-07-14,5473.200195,5587.100098,5473.200195,5577.399902,5577.399902,0 384 | 2015-07-15,5577.399902,5637.600098,5576.899902,5636.200195,5636.200195,0 385 | 2015-07-16,5636.200195,5691.200195,5636.200195,5669.600098,5669.600098,0 386 | 2015-07-17,5669.600098,5688.899902,5647.700195,5670.100098,5670.100098,0 387 | 2015-07-20,5670.100098,5688.299805,5651.600098,5686.899902,5686.899902,0 388 | 2015-07-21,5686.899902,5718.899902,5686.799805,5706.700195,5706.700195,0 389 | 2015-07-22,5706.700195,5706.700195,5614.000000,5614.600098,5614.600098,0 390 | 2015-07-23,5614.600098,5617.500000,5586.200195,5590.299805,5590.299805,0 391 | 2015-07-24,5590.299805,5607.200195,5548.000000,5566.100098,5566.100098,0 392 | 2015-07-27,5566.100098,5589.899902,5538.000000,5589.899902,5589.899902,0 393 | 2015-07-28,5589.899902,5607.100098,5530.899902,5584.700195,5584.700195,0 394 | 2015-07-29,5584.700195,5650.500000,5584.700195,5624.200195,5624.200195,0 395 | 2015-07-30,5624.200195,5676.500000,5624.200195,5669.500000,5669.500000,0 396 | 2015-07-31,5669.500000,5699.500000,5669.500000,5699.200195,5699.200195,0 397 | 2015-08-03,5699.200195,5703.899902,5670.200195,5679.299805,5679.299805,0 398 | 2015-08-04,5679.299805,5727.700195,5659.399902,5697.899902,5697.899902,0 399 | 2015-08-05,5697.899902,5700.600098,5640.000000,5674.000000,5674.000000,0 400 | 2015-08-06,5674.000000,5674.000000,5588.399902,5610.100098,5610.100098,0 401 | 2015-08-07,5610.100098,5610.100098,5474.799805,5474.799805,5474.799805,0 402 | 2015-08-10,5474.799805,5513.000000,5458.200195,5509.200195,5509.200195,0 403 | 2015-08-11,5509.200195,5543.200195,5463.000000,5473.200195,5473.200195,0 404 | 2015-08-12,5473.200195,5480.500000,5364.700195,5382.100098,5382.100098,0 405 | 2015-08-13,5382.100098,5426.200195,5382.100098,5387.899902,5387.899902,0 406 | 2015-08-14,5387.899902,5401.899902,5351.500000,5356.500000,5356.500000,0 407 | 2015-08-17,5356.500000,5397.000000,5356.500000,5367.700195,5367.700195,0 408 | 2015-08-18,5367.700195,5387.799805,5303.100098,5303.100098,5303.100098,0 409 | 2015-08-19,5303.100098,5383.200195,5303.100098,5380.200195,5380.200195,0 410 | 2015-08-20,5380.200195,5380.200195,5276.200195,5288.600098,5288.600098,0 411 | 2015-08-21,5288.600098,5288.600098,5171.500000,5214.600098,5214.600098,0 412 | 2015-08-24,5214.600098,5214.600098,5001.299805,5001.299805,5001.299805,0 413 | 2015-08-25,5001.299805,5151.700195,4928.299805,5137.299805,5137.299805,0 414 | 2015-08-26,5137.299805,5179.200195,5051.399902,5172.799805,5172.799805,0 415 | 2015-08-27,5172.799805,5268.799805,5172.799805,5233.299805,5233.299805,0 416 | 2015-08-28,5233.299805,5305.000000,5228.600098,5263.600098,5263.600098,0 417 | 2015-08-31,5263.600098,5263.600098,5159.399902,5207.000000,5207.000000,0 418 | 2015-09-01,5207.000000,5214.000000,5091.000000,5096.399902,5096.399902,0 419 | 2015-09-02,5096.399902,5103.899902,5015.000000,5101.500000,5101.500000,0 420 | 2015-09-03,5101.500000,5175.299805,5027.799805,5027.799805,5027.799805,0 421 | 2015-09-04,5036.299805,5069.200195,4995.600098,5040.600098,5040.600098,760640100 422 | 2015-09-07,5040.600098,5046.299805,4973.399902,5030.399902,5030.399902,0 423 | 2015-09-08,5030.399902,5115.200195,5030.399902,5115.200195,5115.200195,0 424 | 2015-09-09,5115.200195,5221.100098,5115.200195,5221.100098,5221.100098,0 425 | 2015-09-10,5221.100098,5221.100098,5088.700195,5095.000000,5095.000000,0 426 | 2015-09-11,5095.000000,5116.100098,5053.700195,5071.100098,5071.100098,0 427 | 2015-09-14,5071.100098,5132.399902,5068.899902,5096.500000,5096.500000,0 428 | 2015-09-15,5096.500000,5103.500000,5017.799805,5018.399902,5018.399902,0 429 | 2015-09-16,5018.399902,5099.000000,5018.399902,5098.899902,5098.899902,0 430 | 2015-09-17,5098.899902,5194.000000,5098.899902,5146.799805,5146.799805,0 431 | 2015-09-18,5146.799805,5195.000000,5093.200195,5170.500000,5170.500000,0 432 | 2015-09-21,5170.500000,5170.500000,5027.399902,5066.200195,5066.200195,0 433 | 2015-09-22,5066.200195,5125.000000,5066.200195,5103.600098,5103.600098,0 434 | 2015-09-23,5103.600098,5103.600098,4988.799805,4998.100098,4998.100098,0 435 | 2015-09-24,4998.100098,5071.700195,4998.100098,5071.700195,5071.700195,0 436 | 2015-09-25,5071.700195,5116.299805,5036.100098,5042.100098,5042.100098,0 437 | 2015-09-28,5042.100098,5113.500000,5031.799805,5113.500000,5113.500000,0 438 | 2015-09-29,5098.799805,5098.799805,4918.399902,4918.399902,4918.399902,0 439 | 2015-09-30,4918.399902,5022.000000,4918.399902,5021.600098,5021.600098,0 440 | 2015-10-01,5021.700195,5116.700195,5021.700195,5112.100098,5112.100098,0 441 | 2015-10-02,5112.100098,5119.200195,5042.799805,5052.000000,5052.000000,0 442 | 2015-10-04,5052.000000,5153.600098,5052.000000,5150.500000,5150.500000,0 443 | 2015-10-05,5151.100098,5220.000000,5151.100098,5167.399902,5167.399902,0 444 | 2015-10-06,5167.399902,5197.899902,5136.299805,5197.899902,5197.899902,0 445 | 2015-10-07,5197.899902,5256.000000,5197.899902,5210.399902,5210.399902,0 446 | 2015-10-08,5210.399902,5284.000000,5210.399902,5279.700195,5279.700195,0 447 | 2015-10-11,5279.700195,5279.799805,5225.299805,5232.899902,5232.899902,0 448 | 2015-10-12,5232.899902,5232.899902,5173.299805,5202.899902,5202.899902,0 449 | 2015-10-13,5202.899902,5202.899902,5164.200195,5197.299805,5197.299805,0 450 | 2015-10-14,5197.299805,5238.899902,5197.299805,5230.000000,5230.000000,0 451 | 2015-10-15,5230.000000,5294.299805,5230.000000,5268.200195,5268.200195,0 452 | 2015-10-18,5268.200195,5294.000000,5254.899902,5269.700195,5269.700195,0 453 | 2015-10-19,5269.700195,5269.700195,5228.700195,5235.600098,5235.600098,0 454 | 2015-10-20,5235.600098,5260.000000,5195.399902,5248.299805,5248.299805,0 455 | 2015-10-21,5248.299805,5264.700195,5217.600098,5263.799805,5263.799805,0 456 | 2015-10-22,5263.799805,5374.500000,5263.799805,5351.600098,5351.600098,0 457 | 2015-10-25,5351.600098,5384.799805,5346.500000,5348.000000,5348.000000,0 458 | 2015-10-26,5348.000000,5355.799805,5339.700195,5346.200195,5346.200195,0 459 | 2015-10-27,5346.200195,5354.899902,5319.399902,5335.200195,5335.200195,0 460 | 2015-10-28,5335.200195,5353.500000,5257.100098,5266.899902,5266.899902,0 461 | 2015-10-29,5266.899902,5266.899902,5204.000000,5239.399902,5239.399902,0 462 | 2015-11-01,5239.399902,5249.299805,5162.700195,5165.799805,5165.799805,0 463 | 2015-11-02,5165.799805,5246.399902,5165.799805,5239.200195,5239.200195,0 464 | 2015-11-03,5239.200195,5313.700195,5235.600098,5242.299805,5242.299805,0 465 | 2015-11-04,5242.299805,5247.600098,5167.399902,5193.000000,5193.000000,0 466 | 2015-11-05,5171.200195,5216.600098,5152.799805,5215.000000,5215.000000,0 467 | 2015-11-08,5215.000000,5215.000000,5102.799805,5119.500000,5119.500000,0 468 | 2015-11-09,5119.500000,5119.500000,5047.000000,5099.200195,5099.200195,0 469 | 2015-11-10,5099.200195,5130.899902,5092.600098,5122.600098,5122.600098,0 470 | 2015-11-11,5122.600098,5150.100098,5083.200195,5125.700195,5125.700195,0 471 | 2015-11-12,5125.700195,5125.700195,5010.399902,5051.299805,5051.299805,0 472 | 2015-11-15,5051.299805,5051.299805,4979.200195,5003.799805,5003.799805,0 473 | 2015-11-16,5003.799805,5118.200195,5003.799805,5118.200195,5118.200195,0 474 | 2015-11-17,5118.200195,5145.500000,5082.700195,5133.100098,5133.100098,0 475 | 2015-11-18,5133.100098,5242.600098,5133.100098,5242.600098,5242.600098,0 476 | 2015-11-19,5242.600098,5272.000000,5231.000000,5256.100098,5256.100098,0 477 | 2015-11-22,5256.100098,5285.500000,5244.000000,5276.399902,5276.399902,0 478 | 2015-11-23,5276.399902,5276.399902,5226.399902,5226.399902,5226.399902,0 479 | 2015-11-24,5226.399902,5231.200195,5192.100098,5193.700195,5193.700195,0 480 | 2015-11-25,5193.700195,5253.600098,5185.799805,5210.700195,5210.700195,0 481 | 2015-11-26,5210.700195,5258.600098,5195.399902,5202.600098,5202.600098,0 482 | 2015-11-29,5202.600098,5213.100098,5166.200195,5166.500000,5166.500000,0 483 | 2015-11-30,5166.500000,5279.299805,5166.500000,5266.100098,5266.100098,0 484 | 2015-12-01,5266.100098,5269.299805,5237.500000,5258.299805,5258.299805,0 485 | 2015-12-02,5258.299805,5258.299805,5200.399902,5227.700195,5227.700195,0 486 | 2015-12-03,5227.700195,5227.700195,5117.600098,5151.600098,5151.600098,0 487 | 2015-12-06,5151.600098,5229.899902,5151.600098,5155.700195,5155.700195,0 488 | 2015-12-07,5155.700195,5155.700195,5096.700195,5108.600098,5108.600098,0 489 | 2015-12-08,5108.600098,5119.500000,5069.600098,5080.500000,5080.500000,0 490 | 2015-12-09,5080.700195,5083.799805,4995.600098,5037.700195,5037.700195,0 491 | 2015-12-10,5037.700195,5067.399902,5015.299805,5029.500000,5029.500000,0 492 | 2015-12-13,5029.500000,5029.500000,4928.000000,4928.600098,4928.600098,0 493 | 2015-12-14,4928.600098,4969.399902,4909.600098,4909.600098,4909.600098,0 494 | 2015-12-15,4909.600098,5028.399902,4909.600098,5028.399902,5028.399902,0 495 | 2015-12-16,5028.399902,5129.100098,5028.399902,5102.000000,5102.000000,0 496 | 2015-12-17,5102.000000,5112.700195,5026.600098,5106.700195,5106.700195,0 497 | 2015-12-20,5106.700195,5126.299805,5075.200195,5109.000000,5109.000000,0 498 | 2015-12-21,5109.000000,5159.899902,5103.100098,5116.700195,5116.700195,0 499 | 2015-12-22,5116.700195,5168.600098,5116.700195,5141.799805,5141.799805,0 500 | 2015-12-23,5141.799805,5211.500000,5141.799805,5207.600098,5207.600098,0 501 | 2015-12-27,null,null,null,null,null,null 502 | 2015-12-28,5207.600098,5267.299805,5189.100098,5267.299805,5267.299805,0 503 | 2015-12-29,5267.299805,5324.299805,5267.299805,5319.899902,5319.899902,0 504 | 2015-12-30,5319.899902,5325.799805,5295.899902,5295.899902,5295.899902,0 505 | 2016-01-03,5295.899902,5331.399902,5263.799805,5270.500000,5270.500000,0 506 | 2016-01-04,5270.500000,5270.500000,5183.700195,5184.399902,5184.399902,0 507 | 2016-01-05,5184.399902,5191.100098,5094.799805,5123.100098,5123.100098,0 508 | 2016-01-06,5123.100098,5124.100098,4996.500000,5010.299805,5010.299805,0 509 | 2016-01-07,5010.299805,5034.299805,4940.299805,4990.799805,4990.799805,0 510 | 2016-01-10,4990.799805,4990.799805,4880.100098,4932.200195,4932.200195,0 511 | 2016-01-11,4932.200195,4983.700195,4910.700195,4925.100098,4925.100098,0 512 | 2016-01-12,4925.100098,4992.399902,4925.100098,4987.399902,4987.399902,0 513 | 2016-01-13,4987.399902,4987.399902,4865.000000,4909.399902,4909.399902,0 514 | 2016-01-14,4929.799805,4997.100098,4870.299805,4892.799805,4892.799805,0 515 | 2016-01-17,4869.200195,4892.799805,4803.899902,4858.700195,4858.700195,0 516 | 2016-01-18,4857.299805,4903.100098,4840.200195,4903.100098,4903.100098,0 517 | 2016-01-19,4903.100098,4930.100098,4836.799805,4841.500000,4841.500000,0 518 | 2016-01-20,4841.500000,4928.100098,4841.500000,4864.000000,4864.000000,0 519 | 2016-01-21,4883.600098,4932.100098,4864.000000,4916.000000,4916.000000,0 520 | 2016-01-24,4916.000000,5006.600098,4916.000000,5006.600098,5006.600098,0 521 | 2016-01-26,5006.600098,5009.500000,4937.899902,4946.399902,4946.399902,0 522 | 2016-01-27,4946.399902,4988.899902,4909.399902,4976.200195,4976.200195,0 523 | 2016-01-28,4976.200195,5008.500000,4947.600098,5005.500000,5005.500000,0 524 | 2016-01-31,5005.500000,5073.000000,5005.500000,5043.600098,5043.600098,0 525 | 2016-02-01,5043.600098,5045.399902,4982.200195,4993.299805,4993.299805,0 526 | 2016-02-02,4993.299805,4993.299805,4873.600098,4876.799805,4876.799805,0 527 | 2016-02-03,4876.799805,4989.399902,4876.799805,4980.399902,4980.399902,0 528 | 2016-02-04,4980.399902,4983.299805,4932.899902,4976.200195,4976.200195,0 529 | 2016-02-07,4976.200195,4980.000000,4925.799805,4975.399902,4975.399902,0 530 | 2016-02-08,4975.399902,4975.399902,4826.899902,4832.100098,4832.100098,0 531 | 2016-02-09,4832.100098,4852.399902,4706.700195,4775.700195,4775.700195,0 532 | 2016-02-10,4775.700195,4821.100098,4770.700195,4821.100098,4821.100098,0 533 | 2016-02-11,4821.100098,4821.100098,4760.299805,4765.299805,4765.299805,0 534 | 2016-02-14,4765.299805,4853.899902,4765.299805,4843.500000,4843.500000,0 535 | 2016-02-15,4843.500000,4910.000000,4814.100098,4910.000000,4910.000000,0 536 | 2016-02-16,4910.000000,4926.299805,4869.700195,4882.100098,4882.100098,0 537 | 2016-02-17,4882.100098,4992.600098,4882.100098,4992.000000,4992.000000,0 538 | 2016-02-18,4992.000000,4992.000000,4937.000000,4952.799805,4952.799805,0 539 | 2016-02-21,4952.799805,5007.399902,4949.200195,5001.200195,5001.200195,0 540 | 2016-02-22,5001.200195,5035.600098,4969.399902,4979.600098,4979.600098,0 541 | 2016-02-23,4979.600098,4979.600098,4861.899902,4875.000000,4875.000000,0 542 | 2016-02-24,4875.000000,4902.000000,4844.299805,4881.200195,4881.200195,0 543 | 2016-02-25,4881.200195,4897.100098,4838.299805,4880.000000,4880.000000,0 544 | 2016-02-28,4880.000000,4925.700195,4878.799805,4880.899902,4880.899902,0 545 | 2016-02-29,4880.899902,4931.700195,4868.100098,4922.299805,4922.299805,0 546 | 2016-03-01,4922.299805,5047.000000,4922.299805,5021.200195,5021.200195,0 547 | 2016-03-02,5021.200195,5081.100098,5021.200195,5081.100098,5081.100098,0 548 | 2016-03-03,5081.100098,5105.000000,5081.100098,5090.000000,5090.000000,0 549 | 2016-03-06,5090.000000,5151.700195,5090.000000,5142.799805,5142.799805,0 550 | 2016-03-07,5142.799805,5182.500000,5103.399902,5108.000000,5108.000000,0 551 | 2016-03-08,5108.000000,5157.200195,5081.899902,5157.200195,5157.200195,0 552 | 2016-03-09,5157.200195,5177.200195,5149.700195,5150.100098,5150.100098,0 553 | 2016-03-10,5150.100098,5181.600098,5118.500000,5166.399902,5166.399902,0 554 | 2016-03-13,5166.399902,5214.000000,5166.399902,5185.500000,5185.500000,0 555 | 2016-03-14,5185.500000,5185.500000,5106.500000,5111.399902,5111.399902,0 556 | 2016-03-15,5111.399902,5122.399902,5088.200195,5119.000000,5119.000000,0 557 | 2016-03-16,5119.000000,5193.500000,5119.000000,5168.200195,5168.200195,0 558 | 2016-03-17,5168.200195,5216.200195,5168.200195,5183.100098,5183.100098,0 559 | 2016-03-20,5183.100098,5195.700195,5148.600098,5166.600098,5166.600098,0 560 | 2016-03-21,5161.500000,5181.600098,5152.600098,5166.600098,5166.600098,0 561 | 2016-03-22,5166.600098,5166.600098,5124.000000,5142.299805,5142.299805,0 562 | 2016-03-23,5142.299805,5142.299805,5069.200195,5084.200195,5084.200195,0 563 | 2016-03-28,5084.200195,5095.700195,4998.500000,5004.500000,5004.500000,0 564 | 2016-03-29,5004.500000,5058.799805,4989.899902,5010.299805,5010.299805,0 565 | 2016-03-30,5010.299805,5098.200195,5010.299805,5082.799805,5082.799805,0 566 | 2016-03-31,5082.799805,5082.799805,4976.299805,4999.399902,4999.399902,0 567 | 2016-04-04,4999.399902,5046.299805,4995.299805,4995.299805,4995.299805,0 568 | 2016-04-05,4995.299805,4995.299805,4909.100098,4924.399902,4924.399902,0 569 | 2016-04-06,4924.399902,4958.200195,4906.299805,4945.899902,4945.899902,0 570 | 2016-04-07,4945.899902,4984.899902,4945.100098,4964.100098,4964.100098,0 571 | 2016-04-08,4960.899902,4960.899902,4893.500000,4937.600098,4937.600098,0 572 | 2016-04-11,4937.600098,4943.200195,4910.799805,4931.500000,4931.500000,0 573 | 2016-04-12,4931.500000,4977.200195,4927.299805,4975.600098,4975.600098,0 574 | 2016-04-13,4975.600098,5054.700195,4975.600098,5054.700195,5054.700195,0 575 | 2016-04-14,5054.700195,5118.600098,5054.700195,5118.600098,5118.600098,0 576 | 2016-04-15,5118.500000,5157.500000,5111.700195,5157.500000,5157.500000,0 577 | 2016-04-18,5157.500000,5157.600098,5118.500000,5137.100098,5137.100098,0 578 | 2016-04-19,5137.100098,5219.000000,5137.100098,5188.799805,5188.799805,0 579 | 2016-04-20,5188.799805,5232.700195,5188.799805,5216.000000,5216.000000,0 580 | 2016-04-21,5216.000000,5279.899902,5216.000000,5272.700195,5272.700195,0 581 | 2016-04-22,5272.700195,5273.500000,5226.200195,5236.399902,5236.399902,0 582 | 2016-04-26,5236.399902,5247.299805,5211.399902,5220.600098,5220.600098,0 583 | 2016-04-27,5220.600098,5281.600098,5179.500000,5187.700195,5187.700195,0 584 | 2016-04-28,5187.700195,5239.299805,5187.700195,5225.399902,5225.399902,0 585 | 2016-04-29,5225.399902,5257.100098,5210.500000,5252.200195,5252.200195,0 586 | 2016-05-02,5252.200195,5252.200195,5182.200195,5243.000000,5243.000000,0 587 | 2016-05-03,5243.000000,5357.000000,5217.399902,5353.799805,5353.799805,0 588 | 2016-05-04,5353.799805,5353.799805,5271.100098,5271.100098,5271.100098,0 589 | 2016-05-05,5271.100098,5294.100098,5249.799805,5279.100098,5279.100098,0 590 | 2016-05-06,5281.600098,5292.000000,5200.299805,5292.000000,5292.000000,0 591 | 2016-05-09,5292.000000,5321.399902,5264.399902,5320.700195,5320.700195,0 592 | 2016-05-10,5320.700195,5343.200195,5288.399902,5342.799805,5342.799805,0 593 | 2016-05-11,5342.799805,5425.200195,5342.799805,5372.299805,5372.299805,0 594 | 2016-05-12,5372.299805,5372.299805,5337.600098,5359.299805,5359.299805,0 595 | 2016-05-13,5359.299805,5371.700195,5309.000000,5329.000000,5329.000000,0 596 | 2016-05-16,5329.000000,5371.100098,5319.799805,5358.899902,5358.899902,0 597 | 2016-05-17,5358.899902,5395.899902,5358.899902,5395.899902,5395.899902,0 598 | 2016-05-18,5395.899902,5395.899902,5347.100098,5356.200195,5356.200195,0 599 | 2016-05-19,5356.200195,5371.100098,5303.100098,5323.299805,5323.299805,0 600 | 2016-05-20,5323.299805,5366.000000,5320.299805,5351.299805,5351.299805,0 601 | 2016-05-23,5351.299805,5364.600098,5297.500000,5318.899902,5318.899902,0 602 | 2016-05-24,5318.899902,5324.000000,5295.600098,5295.600098,5295.600098,0 603 | 2016-05-25,5295.600098,5394.399902,5295.600098,5372.500000,5372.500000,0 604 | 2016-05-26,5372.500000,5402.700195,5354.100098,5388.100098,5388.100098,0 605 | 2016-05-27,5388.100098,5427.700195,5388.100098,5405.899902,5405.899902,0 606 | 2016-05-30,5405.899902,5415.000000,5391.500000,5408.000000,5408.000000,0 607 | 2016-05-31,5408.000000,5408.000000,5365.299805,5378.600098,5378.600098,0 608 | 2016-06-01,5378.600098,5378.600098,5306.299805,5323.200195,5323.200195,0 609 | 2016-06-02,5323.200195,5327.799805,5270.899902,5278.899902,5278.899902,0 610 | 2016-06-03,5278.899902,5324.299805,5278.899902,5318.899902,5318.899902,0 611 | 2016-06-06,5318.899902,5374.899902,5317.100098,5360.399902,5360.399902,0 612 | 2016-06-07,5360.100098,5392.500000,5360.100098,5371.000000,5371.000000,0 613 | 2016-06-08,5371.000000,5375.500000,5335.200195,5370.000000,5370.000000,0 614 | 2016-06-09,5370.000000,5386.000000,5336.000000,5361.899902,5361.899902,0 615 | 2016-06-10,5361.899902,5361.899902,5294.200195,5312.600098,5312.600098,0 616 | 2016-06-14,5312.600098,5312.600098,5197.399902,5203.299805,5203.299805,0 617 | 2016-06-15,5203.299805,5203.299805,5147.100098,5147.100098,5147.100098,0 618 | 2016-06-16,5147.100098,5198.899902,5141.000000,5146.000000,5146.000000,0 619 | 2016-06-17,5146.000000,5178.399902,5146.000000,5162.700195,5162.700195,0 620 | 2016-06-20,5162.700195,5256.799805,5162.700195,5256.799805,5256.799805,0 621 | 2016-06-21,5256.799805,5290.000000,5252.299805,5274.399902,5274.399902,0 622 | 2016-06-22,5274.399902,5297.799805,5259.299805,5270.899902,5270.899902,0 623 | 2016-06-23,5271.000000,5292.799805,5269.399902,5280.700195,5280.700195,0 624 | 2016-06-24,5280.700195,5325.399902,5080.000000,5113.200195,5113.200195,0 625 | 2016-06-27,5113.200195,5154.899902,5051.000000,5137.200195,5137.200195,0 626 | 2016-06-28,5137.200195,5137.200195,5051.100098,5103.299805,5103.299805,0 627 | 2016-06-29,5103.299805,5156.500000,5103.299805,5142.399902,5142.399902,0 628 | 2016-06-30,5142.399902,5247.600098,5142.399902,5233.399902,5233.399902,0 629 | 2016-07-01,5233.399902,5278.899902,5233.399902,5246.600098,5246.600098,0 630 | 2016-07-04,5246.600098,5281.799805,5218.500000,5281.799805,5281.799805,0 631 | 2016-07-05,5281.799805,5282.299805,5221.100098,5228.000000,5228.000000,0 632 | 2016-07-06,5228.000000,5228.000000,5148.700195,5197.500000,5197.500000,0 633 | 2016-07-07,5197.500000,5244.100098,5197.500000,5227.899902,5227.899902,0 634 | 2016-07-08,5227.899902,5238.299805,5217.399902,5230.500000,5230.500000,0 635 | 2016-07-11,5230.500000,5337.100098,5230.500000,5337.100098,5337.100098,0 636 | 2016-07-12,5337.100098,5391.899902,5337.100098,5353.200195,5353.200195,0 637 | 2016-07-13,5353.200195,5391.700195,5353.200195,5388.500000,5388.500000,0 638 | 2016-07-14,5388.500000,5416.000000,5386.000000,5411.600098,5411.600098,0 639 | 2016-07-15,5411.600098,5452.700195,5411.600098,5429.600098,5429.600098,0 640 | 2016-07-18,5429.600098,5462.299805,5428.899902,5458.500000,5458.500000,0 641 | 2016-07-19,5458.500000,5466.399902,5432.799805,5451.299805,5451.299805,0 642 | 2016-07-20,5451.299805,5488.700195,5439.799805,5488.700195,5488.700195,0 643 | 2016-07-21,5488.700195,5531.899902,5488.700195,5512.399902,5512.399902,0 644 | 2016-07-22,5512.600098,5512.600098,5477.899902,5498.200195,5498.200195,0 645 | 2016-07-25,5498.200195,5548.500000,5498.200195,5533.600098,5533.600098,0 646 | 2016-07-26,5530.200195,5537.500000,5498.200195,5537.500000,5537.500000,0 647 | 2016-07-27,5537.500000,5564.600098,5530.000000,5539.700195,5539.700195,0 648 | 2016-07-28,5539.700195,5564.000000,5538.799805,5556.600098,5556.600098,0 649 | 2016-07-29,5556.600098,5570.399902,5536.899902,5562.299805,5562.299805,0 650 | 2016-08-01,5562.399902,5611.200195,5562.399902,5587.399902,5587.399902,0 651 | 2016-08-02,5587.399902,5592.100098,5539.299805,5540.500000,5540.500000,0 652 | 2016-08-03,5539.299805,5539.299805,5465.700195,5465.700195,5465.700195,0 653 | 2016-08-04,5465.700195,5509.200195,5465.700195,5475.799805,5475.799805,0 654 | 2016-08-05,5475.799805,5512.500000,5475.799805,5497.399902,5497.399902,0 655 | 2016-08-08,5497.399902,5549.600098,5497.399902,5537.799805,5537.799805,0 656 | 2016-08-09,5537.799805,5553.799805,5536.200195,5552.500000,5552.500000,0 657 | 2016-08-10,5552.500000,5552.500000,5513.200195,5543.700195,5543.700195,0 658 | 2016-08-11,5543.700195,5543.700195,5483.700195,5508.000000,5508.000000,0 659 | 2016-08-12,5508.000000,5549.100098,5506.200195,5530.899902,5530.899902,0 660 | 2016-08-15,5530.899902,5545.200195,5510.799805,5540.000000,5540.000000,0 661 | 2016-08-16,5540.000000,5549.799805,5530.100098,5532.000000,5532.000000,0 662 | 2016-08-17,5532.000000,5537.899902,5506.700195,5535.000000,5535.000000,0 663 | 2016-08-18,5535.000000,5546.000000,5498.700195,5507.799805,5507.799805,0 664 | 2016-08-19,5507.799805,5533.100098,5504.500000,5526.700195,5526.700195,0 665 | 2016-08-22,5526.700195,5537.399902,5508.700195,5515.100098,5515.100098,0 666 | 2016-08-23,5515.100098,5574.000000,5515.100098,5553.799805,5553.799805,0 667 | 2016-08-24,5553.799805,5569.100098,5552.500000,5561.700195,5561.700195,0 668 | 2016-08-25,5561.700195,5562.399902,5535.399902,5541.899902,5541.899902,0 669 | 2016-08-26,5541.899902,5544.399902,5513.700195,5515.500000,5515.500000,0 670 | 2016-08-29,5515.500000,5516.700195,5452.299805,5469.200195,5469.200195,0 671 | 2016-08-30,5469.200195,5504.000000,5469.200195,5478.299805,5478.299805,0 672 | 2016-08-31,5478.299805,5478.299805,5412.600098,5433.000000,5433.000000,0 673 | 2016-09-01,5433.000000,5433.000000,5405.700195,5415.600098,5415.600098,0 674 | 2016-09-02,5415.600098,5418.899902,5361.700195,5372.799805,5372.799805,0 675 | 2016-09-05,5372.799805,5431.100098,5372.799805,5429.600098,5429.600098,0 676 | 2016-09-06,5429.600098,5430.299805,5404.399902,5413.600098,5413.600098,0 677 | 2016-09-07,5413.600098,5440.200195,5410.600098,5424.200195,5424.200195,0 678 | 2016-09-08,5424.200195,5424.200195,5358.000000,5385.799805,5385.799805,0 679 | 2016-09-09,5385.799805,5385.799805,5332.399902,5339.200195,5339.200195,0 680 | 2016-09-12,5339.200195,5339.200195,5215.000000,5219.600098,5219.600098,0 681 | 2016-09-13,5219.600098,5276.100098,5207.799805,5207.799805,5207.799805,0 682 | 2016-09-14,5207.799805,5230.600098,5192.200195,5227.700195,5227.700195,0 683 | 2016-09-15,5227.700195,5242.500000,5204.000000,5239.899902,5239.899902,0 684 | 2016-09-16,5239.899902,5306.100098,5239.899902,5296.700195,5296.700195,0 685 | 2016-09-19,5296.700195,5301.200195,5273.000000,5294.799805,5294.799805,0 686 | 2016-09-20,5294.799805,5307.600098,5276.299805,5303.600098,5303.600098,0 687 | 2016-09-21,5303.600098,5345.500000,5303.100098,5339.600098,5339.600098,0 688 | 2016-09-22,5339.600098,5391.899902,5339.600098,5374.500000,5374.500000,0 689 | 2016-09-23,5374.500000,5434.299805,5373.899902,5431.299805,5431.299805,0 690 | 2016-09-26,5431.299805,5436.100098,5407.600098,5431.399902,5431.399902,0 691 | 2016-09-27,5431.399902,5431.399902,5372.299805,5405.899902,5405.899902,0 692 | 2016-09-28,5405.899902,5435.000000,5399.100098,5412.399902,5412.399902,0 693 | 2016-09-29,5412.399902,5473.299805,5412.399902,5471.299805,5471.299805,0 694 | 2016-09-30,5471.299805,5471.299805,5417.700195,5435.899902,5435.899902,0 695 | 2016-10-02,5435.899902,5492.100098,5435.899902,5478.500000,5478.500000,0 696 | 2016-10-03,5478.500000,5484.000000,5448.299805,5484.000000,5484.000000,0 697 | 2016-10-04,5484.000000,5484.000000,5439.799805,5452.899902,5452.899902,0 698 | 2016-10-05,5452.899902,5485.799805,5452.899902,5483.000000,5483.000000,0 699 | 2016-10-06,5483.000000,5493.100098,5457.200195,5467.399902,5467.399902,0 700 | 2016-10-09,5467.399902,5494.700195,5467.399902,5475.399902,5475.399902,0 701 | 2016-10-10,5475.399902,5498.000000,5474.399902,5479.799805,5479.799805,0 702 | 2016-10-11,5479.799805,5479.799805,5433.600098,5474.600098,5474.600098,0 703 | 2016-10-12,5474.600098,5474.600098,5420.799805,5435.500000,5435.500000,0 704 | 2016-10-13,5435.500000,5447.200195,5430.299805,5434.000000,5434.000000,0 705 | 2016-10-16,5434.000000,5441.200195,5388.700195,5388.700195,5388.700195,0 706 | 2016-10-17,5388.700195,5417.500000,5386.100098,5410.799805,5410.799805,0 707 | 2016-10-18,5410.799805,5438.600098,5410.799805,5435.399902,5435.399902,0 708 | 2016-10-19,5435.399902,5457.899902,5433.100098,5442.100098,5442.100098,0 709 | 2016-10-20,5442.100098,5446.899902,5410.799805,5430.299805,5430.299805,0 710 | 2016-10-23,5430.299805,5430.299805,5377.399902,5408.500000,5408.500000,0 711 | 2016-10-24,5408.500000,5455.700195,5407.700195,5442.799805,5442.799805,0 712 | 2016-10-25,5442.799805,5442.799805,5340.700195,5359.799805,5359.799805,0 713 | 2016-10-26,5359.799805,5374.200195,5295.500000,5295.500000,5295.500000,0 714 | 2016-10-27,5295.500000,5311.399902,5261.399902,5283.799805,5283.799805,0 715 | 2016-10-30,5283.799805,5329.100098,5277.700195,5317.700195,5317.700195,0 716 | 2016-10-31,5317.700195,5317.700195,5271.700195,5290.500000,5290.500000,0 717 | 2016-11-01,5290.500000,5290.500000,5207.700195,5229.000000,5229.000000,0 718 | 2016-11-02,5229.000000,5241.200195,5201.500000,5225.600098,5225.600098,0 719 | 2016-11-03,5225.600098,5225.600098,5178.000000,5180.799805,5180.799805,0 720 | 2016-11-06,5180.799805,5251.899902,5180.799805,5250.799805,5250.799805,0 721 | 2016-11-07,5250.799805,5282.399902,5244.299805,5257.799805,5257.799805,0 722 | 2016-11-08,5257.799805,5314.100098,5052.100098,5156.600098,5156.600098,0 723 | 2016-11-09,5156.600098,5328.799805,5156.600098,5328.799805,5328.799805,0 724 | 2016-11-10,5328.799805,5370.700195,5328.799805,5370.700195,5370.700195,0 725 | 2016-11-13,5370.700195,5370.700195,5315.299805,5345.700195,5345.700195,0 726 | 2016-11-14,5345.700195,5345.700195,5303.299805,5326.200195,5326.200195,0 727 | 2016-11-15,5326.200195,5346.700195,5320.299805,5327.700195,5327.700195,0 728 | 2016-11-16,5327.700195,5344.700195,5286.200195,5338.500000,5338.500000,0 729 | 2016-11-17,5338.500000,5366.399902,5338.500000,5359.399902,5359.399902,0 730 | 2016-11-20,5359.399902,5364.000000,5334.899902,5351.299805,5351.299805,0 731 | 2016-11-21,5351.299805,5425.500000,5351.299805,5413.299805,5413.299805,0 732 | 2016-11-22,5413.299805,5488.500000,5413.299805,5484.399902,5484.399902,0 733 | 2016-11-23,5484.399902,5503.299805,5471.799805,5485.100098,5485.100098,0 734 | 2016-11-24,5485.100098,5520.899902,5478.899902,5507.799805,5507.799805,0 735 | 2016-11-27,5507.799805,5507.799805,5464.399902,5464.399902,5464.399902,0 736 | 2016-11-28,5464.399902,5486.600098,5453.299805,5457.500000,5457.500000,0 737 | 2016-11-29,5457.500000,5458.100098,5423.200195,5440.500000,5440.500000,0 738 | 2016-11-30,5440.500000,5500.200195,5440.500000,5500.200195,5500.200195,0 739 | 2016-12-01,5500.200195,5500.200195,5444.000000,5444.000000,5444.000000,0 740 | 2016-12-04,5444.000000,5444.000000,5383.799805,5400.399902,5400.399902,0 741 | 2016-12-05,5400.399902,5451.299805,5400.399902,5428.700195,5428.700195,0 742 | 2016-12-06,5428.700195,5478.100098,5428.700195,5478.100098,5478.100098,0 743 | 2016-12-07,5478.100098,5550.200195,5478.100098,5543.600098,5543.600098,0 744 | 2016-12-08,5543.600098,5566.100098,5541.299805,5560.600098,5560.600098,0 745 | 2016-12-11,5560.600098,5583.200195,5552.500000,5562.799805,5562.799805,0 746 | 2016-12-12,5562.799805,5573.700195,5543.500000,5545.000000,5545.000000,0 747 | 2016-12-13,5545.000000,5595.700195,5545.000000,5584.600098,5584.600098,0 748 | 2016-12-14,5584.600098,5584.600098,5517.899902,5538.600098,5538.600098,0 749 | 2016-12-15,5538.600098,5549.899902,5510.000000,5532.899902,5532.899902,0 750 | 2016-12-18,5532.899902,5577.899902,5530.899902,5562.100098,5562.100098,0 751 | 2016-12-19,5562.100098,5606.799805,5557.100098,5591.100098,5591.100098,0 752 | 2016-12-20,5591.100098,5628.000000,5591.100098,5613.500000,5613.500000,0 753 | 2016-12-21,5613.500000,5644.200195,5603.399902,5643.899902,5643.899902,0 754 | 2016-12-22,5643.899902,5649.799805,5619.100098,5627.899902,5627.899902,0 755 | 2016-12-27,5627.899902,5693.799805,5627.899902,5685.000000,5685.000000,0 756 | 2016-12-28,5685.000000,5699.100098,5659.000000,5699.100098,5699.100098,0 757 | 2016-12-29,5699.100098,5699.100098,5665.799805,5665.799805,5665.799805,0 758 | 2017-01-02,5667.399902,5736.899902,5667.399902,5733.200195,5733.200195,0 759 | 2017-01-03,5733.200195,5741.700195,5728.600098,5736.399902,5736.399902,0 760 | 2017-01-04,5736.399902,5759.500000,5736.399902,5753.299805,5753.299805,0 761 | 2017-01-05,5753.299805,5765.200195,5747.000000,5755.600098,5755.600098,0 762 | 2017-01-08,5755.600098,5827.500000,5754.600098,5807.399902,5807.399902,0 763 | 2017-01-09,5807.399902,5807.399902,5746.700195,5760.700195,5760.700195,0 764 | 2017-01-10,5760.700195,5791.600098,5760.700195,5771.500000,5771.500000,0 765 | 2017-01-11,5771.500000,5801.200195,5758.799805,5766.899902,5766.899902,0 766 | 2017-01-12,5766.899902,5770.100098,5710.000000,5721.100098,5721.100098,0 767 | 2017-01-15,5721.100098,5763.399902,5721.100098,5748.399902,5748.399902,0 768 | 2017-01-16,5748.399902,5748.399902,5695.200195,5699.399902,5699.399902,0 769 | 2017-01-17,5699.399902,5699.399902,5657.000000,5678.799805,5678.799805,0 770 | 2017-01-18,5678.799805,5720.899902,5676.399902,5692.200195,5692.200195,0 771 | 2017-01-19,5692.200195,5692.200195,5646.600098,5654.799805,5654.799805,0 772 | 2017-01-22,5654.799805,5686.899902,5604.299805,5611.000000,5611.000000,0 773 | 2017-01-23,5611.000000,5653.799805,5611.000000,5650.100098,5650.100098,0 774 | 2017-01-24,5650.100098,5690.500000,5650.100098,5671.500000,5671.500000,0 775 | 2017-01-26,5671.500000,5714.200195,5668.500000,5714.000000,5714.000000,0 776 | 2017-01-29,5714.000000,5714.000000,5643.500000,5661.500000,5661.500000,0 777 | 2017-01-30,5661.500000,5661.500000,5606.200195,5620.899902,5620.899902,0 778 | 2017-01-31,5620.899902,5653.500000,5611.399902,5653.200195,5653.200195,0 779 | 2017-02-01,5653.200195,5670.600098,5630.500000,5645.399902,5645.399902,0 780 | 2017-02-02,5645.299805,5662.799805,5617.200195,5621.600098,5621.600098,0 781 | 2017-02-05,5621.600098,5659.100098,5609.399902,5615.600098,5615.600098,0 782 | 2017-02-06,5615.600098,5621.899902,5582.700195,5621.899902,5621.899902,0 783 | 2017-02-07,5621.899902,5655.600098,5620.399902,5651.399902,5651.399902,0 784 | 2017-02-08,5651.399902,5671.399902,5635.000000,5664.600098,5664.600098,0 785 | 2017-02-09,5664.600098,5721.399902,5664.600098,5720.600098,5720.600098,0 786 | 2017-02-12,5720.600098,5764.100098,5720.600098,5760.700195,5760.700195,0 787 | 2017-02-13,5760.700195,5794.899902,5754.500000,5755.200195,5755.200195,0 788 | 2017-02-14,5755.200195,5817.299805,5755.200195,5809.100098,5809.100098,0 789 | 2017-02-15,5809.100098,5833.200195,5789.799805,5816.299805,5816.299805,0 790 | 2017-02-16,5816.299805,5819.899902,5799.600098,5805.799805,5805.799805,0 791 | 2017-02-19,5805.799805,5810.100098,5778.899902,5795.100098,5795.100098,0 792 | 2017-02-20,5795.100098,5795.100098,5774.100098,5791.000000,5791.000000,0 793 | 2017-02-21,5791.000000,5805.100098,5780.399902,5805.100098,5805.100098,0 794 | 2017-02-22,5805.100098,5805.100098,5764.299805,5784.700195,5784.700195,0 795 | 2017-02-23,5784.700195,5784.700195,5729.899902,5739.000000,5739.000000,0 796 | 2017-02-26,5739.000000,5743.500000,5710.100098,5724.200195,5724.200195,0 797 | 2017-02-27,5724.200195,5755.600098,5712.200195,5712.200195,5712.200195,0 798 | 2017-02-28,5712.200195,5712.200195,5675.000000,5704.799805,5704.799805,0 799 | 2017-03-01,5704.799805,5776.600098,5704.799805,5776.600098,5776.600098,0 800 | 2017-03-02,5776.600098,5776.600098,5712.399902,5729.600098,5729.600098,0 801 | 2017-03-05,5729.600098,5747.100098,5715.500000,5746.500000,5746.500000,0 802 | 2017-03-06,5746.500000,5774.799805,5719.600098,5761.399902,5761.399902,0 803 | 2017-03-07,5761.399902,5761.399902,5738.700195,5759.700195,5759.700195,0 804 | 2017-03-08,5759.700195,5760.700195,5729.000000,5741.200195,5741.200195,0 805 | 2017-03-09,5741.200195,5781.200195,5741.200195,5775.600098,5775.600098,0 806 | 2017-03-12,5775.600098,5775.600098,5744.700195,5757.299805,5757.299805,0 807 | 2017-03-13,5757.299805,5783.600098,5743.899902,5759.100098,5759.100098,0 808 | 2017-03-14,5759.100098,5774.399902,5727.700195,5774.000000,5774.000000,0 809 | 2017-03-15,5774.000000,5801.100098,5765.600098,5785.799805,5785.799805,0 810 | 2017-03-16,5785.799805,5815.000000,5777.899902,5799.600098,5799.600098,0 811 | 2017-03-19,5799.600098,5799.600098,5764.399902,5778.899902,5778.899902,0 812 | 2017-03-20,5778.899902,5779.299805,5760.200195,5774.600098,5774.600098,0 813 | 2017-03-21,5774.600098,5774.600098,5681.000000,5684.500000,5684.500000,0 814 | 2017-03-22,5684.500000,5708.000000,5684.500000,5708.000000,5708.000000,0 815 | 2017-03-23,5708.000000,5768.399902,5706.299805,5753.500000,5753.500000,0 816 | 2017-03-26,5753.500000,5753.500000,5698.100098,5746.700195,5746.700195,0 817 | 2017-03-27,5746.700195,5821.200195,5746.700195,5821.200195,5821.200195,0 818 | 2017-03-28,5821.200195,5876.399902,5821.200195,5873.500000,5873.500000,0 819 | 2017-03-29,5873.500000,5899.200195,5873.500000,5896.200195,5896.200195,0 820 | 2017-03-30,5896.200195,5901.500000,5864.899902,5864.899902,5864.899902,0 821 | 2017-04-03,5864.899902,5873.399902,5840.899902,5872.700195,5872.700195,0 822 | 2017-04-04,5872.700195,5874.000000,5849.200195,5856.600098,5856.600098,0 823 | 2017-04-05,5856.600098,5881.000000,5846.200195,5876.200195,5876.200195,0 824 | 2017-04-06,5876.200195,5876.200195,5833.000000,5856.299805,5856.299805,0 825 | 2017-04-07,5856.299805,5888.600098,5838.299805,5862.500000,5862.500000,0 826 | 2017-04-10,5862.500000,5912.899902,5862.500000,5912.899902,5912.899902,0 827 | 2017-04-11,5912.899902,5950.100098,5898.100098,5929.299805,5929.299805,0 828 | 2017-04-12,5929.299805,5944.200195,5913.600098,5934.000000,5934.000000,0 829 | 2017-04-13,5934.000000,5934.000000,5881.299805,5889.899902,5889.899902,0 830 | 2017-04-18,5889.899902,5889.899902,5820.399902,5836.700195,5836.700195,0 831 | 2017-04-19,5836.700195,5836.700195,5790.600098,5804.000000,5804.000000,0 832 | 2017-04-20,5804.000000,5826.100098,5801.200195,5821.399902,5821.399902,0 833 | 2017-04-21,5821.399902,5870.399902,5821.399902,5854.100098,5854.100098,0 834 | 2017-04-24,5854.100098,5894.700195,5853.799805,5871.799805,5871.799805,0 835 | 2017-04-26,5871.799805,5923.899902,5871.799805,5912.000000,5912.000000,0 836 | 2017-04-27,5912.000000,5924.200195,5906.399902,5921.500000,5921.500000,0 837 | 2017-04-28,5921.500000,5924.100098,5894.799805,5924.100098,5924.100098,0 838 | 2017-05-01,5924.100098,5956.500000,5916.700195,5956.399902,5956.399902,0 839 | 2017-05-02,5956.500000,5956.500000,5919.000000,5950.399902,5950.399902,0 840 | 2017-05-03,5950.399902,5950.399902,5882.200195,5892.299805,5892.299805,0 841 | 2017-05-04,5892.299805,5893.600098,5856.399902,5876.399902,5876.399902,0 842 | 2017-05-05,5876.399902,5885.799805,5827.200195,5836.600098,5836.600098,0 843 | 2017-05-08,5836.600098,5885.399902,5836.600098,5870.899902,5870.899902,0 844 | 2017-05-09,5870.899902,5870.899902,5830.500000,5839.899902,5839.899902,0 845 | 2017-05-10,5839.899902,5888.100098,5816.500000,5875.399902,5875.399902,0 846 | 2017-05-11,5875.399902,5922.500000,5873.399902,5878.299805,5878.299805,0 847 | 2017-05-12,5878.299805,5878.700195,5815.600098,5836.899902,5836.899902,0 848 | 2017-05-15,5836.899902,5847.000000,5805.899902,5838.399902,5838.399902,0 849 | 2017-05-16,5838.399902,5871.600098,5835.700195,5850.500000,5850.500000,0 850 | 2017-05-17,5850.500000,5850.500000,5784.500000,5786.000000,5786.000000,0 851 | 2017-05-18,5786.000000,5786.000000,5697.600098,5738.299805,5738.299805,0 852 | 2017-05-19,5738.299805,5740.500000,5707.399902,5727.399902,5727.399902,0 853 | 2017-05-22,5727.399902,5778.100098,5727.399902,5771.200195,5771.200195,0 854 | 2017-05-23,5771.200195,5795.700195,5753.100098,5760.200195,5760.200195,0 855 | 2017-05-24,5760.200195,5776.000000,5754.399902,5769.000000,5769.000000,0 856 | 2017-05-25,5769.000000,5790.500000,5749.299805,5789.600098,5789.600098,0 857 | 2017-05-26,5789.600098,5789.600098,5738.600098,5751.700195,5751.700195,0 858 | 2017-05-29,5751.200195,5758.200195,5707.100098,5707.100098,5707.100098,0 859 | 2017-05-30,5707.000000,5726.600098,5679.799805,5717.899902,5717.899902,0 860 | 2017-05-31,5717.899902,5740.100098,5708.500000,5724.600098,5724.600098,0 861 | 2017-06-01,5724.600098,5738.600098,5709.399902,5738.100098,5738.100098,0 862 | 2017-06-02,5738.100098,5793.700195,5738.100098,5788.100098,5788.100098,0 863 | 2017-06-05,5788.100098,5788.100098,5737.399902,5754.899902,5754.899902,0 864 | 2017-06-06,5754.899902,5754.899902,5667.500000,5667.500000,5667.500000,0 865 | 2017-06-07,5667.500000,5682.500000,5642.600098,5667.200195,5667.200195,0 866 | 2017-06-08,5667.200195,5679.100098,5629.799805,5676.600098,5676.600098,0 867 | 2017-06-09,5676.600098,5691.799805,5649.700195,5677.799805,5677.799805,0 868 | 2017-06-13,5677.799805,5772.799805,5677.799805,5772.799805,5772.799805,0 869 | 2017-06-14,5772.799805,5836.399902,5772.799805,5833.899902,5833.899902,0 870 | 2017-06-15,5833.899902,5833.899902,5752.200195,5763.200195,5763.200195,0 871 | 2017-06-16,5760.799805,5794.500000,5760.799805,5774.000000,5774.000000,0 872 | 2017-06-19,5774.000000,5806.399902,5769.399902,5805.200195,5805.200195,0 873 | 2017-06-20,5805.200195,5809.299805,5757.299805,5757.299805,5757.299805,0 874 | 2017-06-21,5757.299805,5757.299805,5665.299805,5665.700195,5665.700195,0 875 | 2017-06-22,5665.700195,5723.899902,5665.700195,5706.000000,5706.000000,0 876 | 2017-06-23,5706.000000,5723.299805,5692.899902,5715.899902,5715.899902,0 877 | 2017-06-26,5715.899902,5749.000000,5711.000000,5720.200195,5720.200195,0 878 | 2017-06-27,5720.200195,5721.100098,5685.200195,5714.200195,5714.200195,0 879 | 2017-06-28,5714.200195,5757.299805,5702.700195,5755.700195,5755.700195,0 880 | 2017-06-29,5755.700195,5819.700195,5755.700195,5818.100098,5818.100098,0 881 | 2017-06-30,5818.100098,5818.100098,5718.100098,5721.500000,5721.500000,0 882 | 2017-07-03,5721.500000,5729.600098,5682.899902,5684.500000,5684.500000,0 883 | 2017-07-04,5684.500000,5792.000000,5684.500000,5783.799805,5783.799805,0 884 | 2017-07-05,5783.799805,5790.399902,5755.200195,5763.299805,5763.299805,0 885 | 2017-07-06,5763.299805,5771.600098,5741.700195,5758.799805,5758.799805,0 886 | 2017-07-07,5758.799805,5758.799805,5676.000000,5703.600098,5703.600098,0 887 | 2017-07-10,5703.600098,5747.500000,5703.600098,5724.399902,5724.399902,0 888 | 2017-07-11,5724.399902,5744.500000,5700.700195,5728.899902,5728.899902,0 889 | 2017-07-12,5728.899902,5730.299805,5665.600098,5673.799805,5673.799805,0 890 | 2017-07-13,5673.799805,5742.700195,5673.799805,5736.799805,5736.799805,0 891 | 2017-07-14,5736.799805,5778.799805,5736.799805,5765.100098,5765.100098,0 892 | 2017-07-17,5765.100098,5773.700195,5735.500000,5755.500000,5755.500000,0 893 | 2017-07-18,5755.500000,5761.600098,5678.700195,5687.399902,5687.399902,0 894 | 2017-07-19,5687.399902,5743.799805,5687.399902,5732.100098,5732.100098,0 895 | 2017-07-20,5732.100098,5770.799805,5732.100098,5761.500000,5761.500000,0 896 | 2017-07-21,5761.500000,5761.500000,5709.500000,5722.799805,5722.799805,0 897 | 2017-07-24,5722.799805,5722.799805,5653.299805,5688.100098,5688.100098,0 898 | 2017-07-25,5688.100098,5742.799805,5688.100098,5726.600098,5726.600098,0 899 | 2017-07-26,5726.600098,5787.600098,5726.600098,5776.600098,5776.600098,0 900 | 2017-07-27,5776.600098,5799.600098,5776.600098,5785.000000,5785.000000,0 901 | 2017-07-28,5785.000000,5785.000000,5692.799805,5702.799805,5702.799805,0 902 | 2017-07-31,5702.799805,5745.200195,5701.799805,5720.600098,5720.600098,0 903 | 2017-08-01,5720.600098,5774.500000,5720.600098,5772.399902,5772.399902,0 904 | 2017-08-02,5772.399902,5779.600098,5738.100098,5744.200195,5744.200195,0 905 | 2017-08-03,5744.200195,5744.600098,5706.200195,5735.100098,5735.100098,0 906 | 2017-08-04,5735.100098,5738.600098,5709.299805,5720.600098,5720.600098,0 907 | 2017-08-07,5720.600098,5781.600098,5720.600098,5773.600098,5773.600098,0 908 | 2017-08-08,5773.600098,5792.000000,5722.100098,5743.799805,5743.799805,0 909 | 2017-08-09,5743.799805,5777.200195,5742.799805,5765.700195,5765.700195,0 910 | 2017-08-10,5765.700195,5795.500000,5747.000000,5760.899902,5760.899902,0 911 | 2017-08-11,5760.899902,5760.899902,5674.000000,5693.100098,5693.100098,0 912 | 2017-08-14,5693.100098,5735.700195,5693.100098,5730.399902,5730.399902,0 913 | 2017-08-15,5730.399902,5777.200195,5730.399902,5757.500000,5757.500000,0 914 | 2017-08-16,5757.500000,5785.100098,5728.799805,5785.100098,5785.100098,0 915 | 2017-08-17,5785.100098,5806.299805,5765.799805,5779.200195,5779.200195,0 916 | 2017-08-18,5779.200195,5779.200195,5711.000000,5747.100098,5747.100098,0 917 | 2017-08-21,5747.100098,5747.100098,5699.000000,5725.899902,5725.899902,0 918 | 2017-08-22,5725.899902,5750.899902,5725.899902,5750.100098,5750.100098,0 919 | 2017-08-23,5750.100098,5781.399902,5723.500000,5737.200195,5737.200195,0 920 | 2017-08-24,5737.200195,5753.700195,5716.899902,5745.500000,5745.500000,0 921 | 2017-08-25,5745.500000,5750.500000,5721.299805,5743.899902,5743.899902,0 922 | 2017-08-28,5743.899902,5746.299805,5699.600098,5709.899902,5709.899902,0 923 | 2017-08-29,5709.700195,5709.700195,5645.799805,5669.000000,5669.000000,0 924 | 2017-08-30,5669.000000,5691.299805,5654.899902,5669.700195,5669.700195,0 925 | 2017-08-31,5669.700195,5714.500000,5669.700195,5714.500000,5714.500000,0 926 | 2017-09-01,5714.500000,5734.899902,5700.799805,5724.600098,5724.600098,0 927 | 2017-09-04,null,null,null,null,null,null 928 | 2017-09-05,5702.000000,5706.200195,5666.200195,5706.200195,5706.200195,0 929 | 2017-09-06,5706.200195,5706.200195,5662.700195,5689.700195,5689.700195,0 930 | 2017-09-07,5689.700195,5718.100098,5679.299805,5689.899902,5689.899902,0 931 | 2017-09-08,5689.899902,5694.200195,5661.399902,5672.600098,5672.600098,0 932 | 2017-09-11,5672.799805,5723.000000,5669.799805,5713.100098,5713.100098,0 933 | 2017-09-12,5713.100098,5764.600098,5713.100098,5746.399902,5746.399902,0 934 | 2017-09-13,5746.399902,5777.700195,5744.299805,5744.299805,5744.299805,0 935 | 2017-09-14,5744.299805,5749.000000,5726.299805,5738.700195,5738.700195,0 936 | 2017-09-15,5738.700195,5738.700195,5686.399902,5695.000000,5695.000000,0 937 | 2017-09-18,5695.000000,5731.500000,5695.000000,5720.600098,5720.600098,0 938 | 2017-09-19,5720.600098,5742.200195,5713.600098,5713.600098,5713.600098,0 939 | 2017-09-20,5713.600098,5713.600098,5680.500000,5709.100098,5709.100098,0 940 | 2017-09-21,5709.100098,5709.100098,5639.399902,5655.399902,5655.399902,0 941 | 2017-09-22,5655.399902,5688.200195,5655.399902,5682.100098,5682.100098,0 942 | 2017-09-25,5682.100098,5710.399902,5679.200195,5683.700195,5683.700195,0 943 | 2017-09-26,5683.700195,5698.500000,5666.600098,5671.000000,5671.000000,0 944 | 2017-09-27,5671.000000,5672.600098,5649.100098,5664.299805,5664.299805,0 945 | 2017-09-28,5664.299805,5685.899902,5664.299805,5670.399902,5670.399902,0 946 | 2017-09-29,5670.399902,5688.500000,5651.899902,5681.600098,5681.600098,0 947 | 2017-10-01,5681.600098,5751.000000,5681.600098,5729.299805,5729.299805,0 948 | 2017-10-02,5729.299805,5736.399902,5692.700195,5701.399902,5701.399902,0 949 | 2017-10-03,5701.399902,5702.799805,5651.100098,5652.100098,5652.100098,0 950 | 2017-10-04,5652.100098,5673.600098,5650.899902,5651.799805,5651.799805,0 951 | 2017-10-05,5651.799805,5710.700195,5651.799805,5710.700195,5710.700195,0 952 | 2017-10-08,5710.799805,5759.200195,5710.799805,5739.299805,5739.299805,0 953 | 2017-10-09,5739.299805,5750.299805,5720.399902,5738.100098,5738.100098,0 954 | 2017-10-10,5738.100098,5778.100098,5738.100098,5772.100098,5772.100098,0 955 | 2017-10-11,5772.100098,5794.500000,5763.700195,5794.500000,5794.500000,0 956 | 2017-10-12,5794.500000,5825.200195,5792.700195,5814.200195,5814.200195,0 957 | 2017-10-15,5814.200195,5856.299805,5814.200195,5846.799805,5846.799805,0 958 | 2017-10-16,5846.799805,5896.299805,5846.799805,5889.600098,5889.600098,0 959 | 2017-10-17,5889.600098,5906.100098,5886.700195,5890.500000,5890.500000,0 960 | 2017-10-18,5890.500000,5910.200195,5884.899902,5896.100098,5896.100098,0 961 | 2017-10-19,5896.100098,5924.899902,5868.600098,5907.000000,5907.000000,0 962 | 2017-10-22,5907.000000,5925.299805,5892.299805,5894.000000,5894.000000,0 963 | 2017-10-23,5894.000000,5908.799805,5885.399902,5897.600098,5897.600098,0 964 | 2017-10-24,5897.600098,5919.899902,5895.100098,5905.600098,5905.600098,0 965 | 2017-10-25,5905.600098,5916.299805,5884.600098,5916.299805,5916.299805,0 966 | 2017-10-26,5916.299805,5938.100098,5859.200195,5903.200195,5903.200195,0 967 | 2017-10-29,5903.600098,5927.700195,5903.600098,5919.100098,5919.100098,0 968 | 2017-10-30,5919.100098,5934.500000,5908.299805,5909.000000,5909.000000,0 969 | 2017-10-31,5909.000000,5952.399902,5909.000000,5937.799805,5937.799805,0 970 | 2017-11-01,5937.799805,5961.500000,5929.100098,5931.700195,5931.700195,0 971 | 2017-11-02,5931.700195,5968.200195,5931.700195,5959.899902,5959.899902,0 972 | 2017-11-05,5959.899902,5966.299805,5945.700195,5953.799805,5953.799805,0 973 | 2017-11-06,5953.799805,6017.399902,5953.799805,6014.299805,6014.299805,0 974 | 2017-11-07,6014.299805,6022.799805,5996.200195,6016.299805,6016.299805,0 975 | 2017-11-08,6016.299805,6052.100098,6016.299805,6049.399902,6049.399902,0 976 | 2017-11-09,6049.399902,6049.399902,6020.700195,6029.399902,6029.399902,0 977 | 2017-11-12,6029.399902,6029.399902,6010.700195,6021.799805,6021.799805,0 978 | 2017-11-13,6021.799805,6021.799805,5957.100098,5966.000000,5966.000000,0 979 | 2017-11-14,5968.700195,5968.700195,5934.200195,5934.200195,5934.200195,0 980 | 2017-11-15,5934.200195,5953.600098,5916.100098,5943.500000,5943.500000,0 981 | 2017-11-16,5943.500000,5978.700195,5943.500000,5957.299805,5957.299805,0 982 | 2017-11-19,5957.299805,5957.299805,5922.600098,5945.700195,5945.700195,0 983 | 2017-11-20,5945.700195,5969.100098,5945.200195,5963.500000,5963.500000,0 984 | 2017-11-21,5963.500000,5998.100098,5963.500000,5986.399902,5986.399902,0 985 | 2017-11-22,5986.299805,5986.299805,5958.100098,5960.600098,5960.600098,78246200 986 | 2017-11-23,5986.299805,5986.299805,5951.399902,5982.600098,5982.600098,0 987 | 2017-11-26,5982.600098,6009.000000,5978.100098,5988.799805,5988.799805,0 988 | 2017-11-27,5988.799805,6004.299805,5976.299805,5984.299805,5984.299805,0 989 | 2017-11-28,5984.299805,6031.399902,5984.299805,6011.100098,6011.100098,0 990 | 2017-11-29,6011.100098,6011.100098,5949.200195,5969.899902,5969.899902,0 991 | 2017-11-30,5969.899902,6011.399902,5969.899902,5989.799805,5989.799805,0 992 | 2017-12-03,5989.799805,6000.500000,5979.000000,5985.600098,5985.600098,0 993 | 2017-12-04,5985.600098,5985.600098,5948.700195,5971.700195,5971.700195,0 994 | 2017-12-05,5971.799805,5971.799805,5938.700195,5946.100098,5946.100098,0 995 | 2017-12-06,5945.700195,5987.200195,5944.299805,5977.700195,5977.700195,0 996 | 2017-12-07,5977.700195,6012.000000,5977.700195,5994.399902,5994.399902,0 997 | 2017-12-10,5994.399902,6015.000000,5990.000000,5998.299805,5998.299805,0 998 | 2017-12-11,5998.299805,6015.799805,5998.299805,6013.200195,6013.200195,0 999 | 2017-12-12,6013.200195,6027.200195,6003.100098,6021.799805,6021.799805,0 1000 | 2017-12-13,6021.799805,6043.399902,6011.299805,6011.299805,6011.299805,0 1001 | 2017-12-14,6011.299805,6011.299805,5989.799805,5997.000000,5997.000000,0 1002 | 2017-12-17,5997.000000,6040.899902,5997.000000,6038.899902,6038.899902,0 1003 | 2017-12-18,6038.899902,6080.600098,6038.899902,6071.799805,6071.799805,0 1004 | 2017-12-19,6071.799805,6083.299805,6057.000000,6075.600098,6075.600098,0 1005 | 2017-12-20,6075.600098,6082.000000,6054.799805,6060.399902,6060.399902,0 1006 | 2017-12-21,6060.399902,6087.200195,6060.399902,6069.700195,6069.700195,0 1007 | 2017-12-26,6069.700195,6092.799805,6069.000000,6069.899902,6069.899902,0 1008 | 2017-12-27,6069.899902,6088.100098,6063.200195,6088.100098,6088.100098,0 1009 | 2017-12-28,6088.100098,6091.600098,6051.600098,6065.100098,6065.100098,0 1010 | 2018-01-01,6065.100098,6074.100098,6035.799805,6061.299805,6061.299805,0 1011 | 2018-01-02,6061.299805,6082.299805,6060.799805,6070.399902,6070.399902,0 1012 | 2018-01-03,6070.399902,6102.200195,6068.799805,6077.100098,6077.100098,0 1013 | 2018-01-04,6077.100098,6124.799805,6077.100098,6122.299805,6122.299805,0 1014 | 2018-01-07,6122.299805,6143.000000,6122.299805,6130.399902,6130.399902,0 1015 | 2018-01-08,6130.399902,6149.600098,6130.399902,6135.799805,6135.799805,0 1016 | 2018-01-09,6135.799805,6150.000000,6096.500000,6096.700195,6096.700195,0 1017 | 2018-01-10,6096.700195,6097.100098,6053.899902,6067.600098,6067.600098,0 1018 | 2018-01-11,6067.600098,6086.000000,6067.600098,6070.100098,6070.100098,0 1019 | 2018-01-14,6070.100098,6103.600098,6070.100098,6077.100098,6077.100098,0 1020 | 2018-01-15,6077.100098,6077.799805,6042.000000,6048.600098,6048.600098,0 1021 | 2018-01-16,6048.600098,6048.600098,6012.899902,6015.799805,6015.799805,0 1022 | 2018-01-17,6015.799805,6035.600098,6014.600098,6014.600098,6014.600098,0 1023 | 2018-01-18,6014.600098,6028.700195,6002.200195,6005.799805,6005.799805,0 1024 | 2018-01-21,6005.799805,6017.799805,5991.899902,5991.899902,5991.899902,0 1025 | 2018-01-22,5991.899902,6041.000000,5991.899902,6037.000000,6037.000000,0 1026 | 2018-01-23,6037.000000,6066.299805,6036.200195,6054.700195,6054.700195,0 1027 | 2018-01-24,6054.700195,6056.000000,6029.100098,6050.000000,6050.000000,0 1028 | 2018-01-28,6050.000000,6090.200195,6050.000000,6075.399902,6075.399902,0 1029 | 2018-01-29,6075.399902,6075.399902,6016.500000,6022.799805,6022.799805,0 1030 | 2018-01-30,6022.799805,6043.700195,5993.600098,6037.700195,6037.700195,0 1031 | 2018-01-31,6037.700195,6093.600098,6037.700195,6090.100098,6090.100098,0 1032 | 2018-02-01,6090.100098,6121.399902,6077.799805,6121.399902,6121.399902,0 1033 | 2018-02-04,6121.399902,6121.399902,6013.200195,6026.200195,6026.200195,0 1034 | 2018-02-05,6026.200195,6026.200195,5795.899902,5833.299805,5833.299805,0 1035 | 2018-02-06,5833.299805,5938.600098,5833.299805,5876.799805,5876.799805,0 1036 | 2018-02-07,5876.799805,5893.600098,5838.100098,5890.700195,5890.700195,0 1037 | 2018-02-08,5890.700195,5890.700195,5786.799805,5838.000000,5838.000000,0 1038 | 2018-02-11,5838.000000,5840.500000,5791.299805,5820.700195,5820.700195,0 1039 | 2018-02-12,5820.700195,5860.200195,5814.899902,5855.899902,5855.899902,0 1040 | 2018-02-13,5855.899902,5868.100098,5830.799805,5841.200195,5841.200195,0 1041 | 2018-02-14,5841.200195,5913.100098,5841.200195,5909.000000,5909.000000,0 1042 | 2018-02-15,5909.000000,5938.100098,5902.299805,5904.000000,5904.000000,0 1043 | 2018-02-18,5904.399902,5949.600098,5890.200195,5941.600098,5941.600098,7891300 1044 | 2018-02-19,5941.600098,5942.299805,5912.700195,5940.899902,5940.899902,0 1045 | 2018-02-20,5940.899902,5955.200195,5920.200195,5943.700195,5943.700195,0 1046 | 2018-02-21,5943.700195,5973.100098,5928.299805,5950.899902,5950.899902,0 1047 | 2018-02-22,5950.899902,6003.399902,5950.899902,5999.799805,5999.799805,0 1048 | 2018-02-25,5999.799805,6042.200195,5999.799805,6042.200195,6042.200195,0 1049 | 2018-02-26,6042.200195,6083.000000,6042.200195,6056.899902,6056.899902,0 1050 | 2018-02-27,6056.899902,6056.899902,6012.600098,6016.000000,6016.000000,0 1051 | 2018-02-28,6016.000000,6016.000000,5957.500000,5973.299805,5973.299805,0 1052 | 2018-03-01,5973.299805,5973.299805,5902.200195,5928.899902,5928.899902,0 1053 | 2018-03-04,5895.000000,5960.200195,5895.000000,5959.500000,5959.500000,34463900 1054 | 2018-03-05,5895.000000,5979.500000,5895.000000,5962.399902,5962.399902,0 1055 | 2018-03-06,5962.399902,5962.399902,5895.299805,5902.000000,5902.000000,0 1056 | 2018-03-07,5902.000000,5942.899902,5895.600098,5942.899902,5942.899902,0 1057 | 2018-03-08,5942.899902,5978.399902,5942.100098,5963.200195,5963.200195,0 1058 | 2018-03-11,5971.299805,6026.100098,5971.299805,5996.100098,5996.100098,0 1059 | 2018-03-12,5996.100098,5996.100098,5949.600098,5974.700195,5974.700195,0 1060 | 2018-03-13,5974.700195,5974.700195,5922.799805,5935.299805,5935.299805,0 1061 | 2018-03-14,5935.299805,5935.299805,5906.100098,5920.799805,5920.799805,0 1062 | 2018-03-15,5920.899902,5952.700195,5920.899902,5949.399902,5949.399902,0 1063 | 2018-03-18,5949.399902,5982.500000,5933.500000,5959.399902,5959.399902,0 1064 | 2018-03-19,5959.399902,5959.399902,5915.600098,5936.399902,5936.399902,0 1065 | 2018-03-20,5936.399902,5963.000000,5934.700195,5950.299805,5950.299805,0 1066 | 2018-03-21,5950.299805,5958.299805,5909.100098,5937.200195,5937.200195,0 1067 | 2018-03-22,5937.200195,5937.200195,5808.100098,5820.700195,5820.700195,0 1068 | 2018-03-25,5820.700195,5820.700195,5773.299805,5790.500000,5790.500000,0 1069 | 2018-03-26,5790.500000,5837.500000,5790.500000,5832.299805,5832.299805,0 1070 | 2018-03-27,5832.299805,5832.299805,5781.600098,5789.500000,5789.500000,0 1071 | 2018-03-28,5789.500000,5804.299805,5752.700195,5759.399902,5759.399902,0 1072 | 2018-04-03,5759.399902,5766.000000,5724.799805,5751.899902,5751.899902,0 1073 | 2018-04-04,5751.899902,5764.299805,5728.799805,5761.399902,5761.399902,0 1074 | 2018-04-05,5761.399902,5806.000000,5761.399902,5788.799805,5788.799805,0 1075 | 2018-04-06,5788.799805,5799.200195,5761.899902,5788.700195,5788.700195,0 1076 | 2018-04-09,5788.700195,5816.600098,5771.100098,5808.700195,5808.700195,0 1077 | 2018-04-10,5808.700195,5857.799805,5785.700195,5857.000000,5857.000000,0 1078 | 2018-04-11,5857.000000,5864.000000,5825.299805,5828.700195,5828.700195,0 1079 | 2018-04-12,5828.700195,5837.899902,5801.500000,5815.500000,5815.500000,0 1080 | 2018-04-13,5815.500000,5844.700195,5815.500000,5829.100098,5829.100098,0 1081 | 2018-04-16,5829.100098,5867.600098,5829.100098,5841.299805,5841.299805,0 1082 | 2018-04-17,5841.299805,5871.100098,5841.299805,5841.500000,5841.500000,0 1083 | 2018-04-18,5841.500000,5864.799805,5841.500000,5861.399902,5861.399902,0 1084 | 2018-04-19,5861.399902,5902.899902,5861.399902,5881.000000,5881.000000,0 1085 | 2018-04-20,5881.000000,5887.000000,5862.700195,5868.799805,5868.799805,0 1086 | 2018-04-23,5868.799805,5894.700195,5868.799805,5886.000000,5886.000000,0 1087 | 2018-04-24,5886.000000,5928.799805,5879.600098,5921.600098,5921.600098,0 1088 | 2018-04-26,5921.600098,5938.799805,5903.100098,5910.799805,5910.799805,0 1089 | 2018-04-27,5910.799805,5953.600098,5910.799805,5953.600098,5953.600098,0 1090 | 2018-04-30,5953.600098,5991.100098,5945.600098,5982.700195,5982.700195,0 1091 | 2018-05-01,5982.700195,6022.100098,5978.500000,6015.200195,6015.200195,0 1092 | 2018-05-02,6015.200195,6053.600098,6009.500000,6050.200195,6050.200195,0 1093 | 2018-05-03,6050.200195,6109.700195,6050.200195,6098.299805,6098.299805,0 1094 | 2018-05-04,6098.299805,6109.700195,6061.299805,6062.899902,6062.899902,0 1095 | 2018-05-07,6063.200195,6110.200195,6063.200195,6084.500000,6084.500000,0 1096 | 2018-05-08,6084.500000,6111.200195,6084.500000,6091.899902,6091.899902,0 1097 | 2018-05-09,6091.899902,6111.500000,6083.299805,6108.000000,6108.000000,0 1098 | 2018-05-10,6108.000000,6145.200195,6108.000000,6118.700195,6118.700195,0 1099 | 2018-05-11,6118.700195,6140.899902,6116.200195,6116.200195,6116.200195,0 1100 | 2018-05-14,6116.200195,6135.500000,6109.299805,6135.299805,6135.299805,0 1101 | 2018-05-15,6135.299805,6146.799805,6097.799805,6097.799805,6097.799805,0 1102 | 2018-05-16,6097.799805,6129.700195,6094.500000,6107.000000,6107.000000,0 1103 | 2018-05-17,6107.000000,6120.200195,6077.600098,6094.299805,6094.299805,0 1104 | 2018-05-18,6094.299805,6110.600098,6079.500000,6087.399902,6087.399902,0 1105 | 2018-05-21,6087.399902,6094.899902,6070.299805,6084.500000,6084.500000,0 1106 | 2018-05-22,6084.500000,6084.500000,6028.500000,6041.899902,6041.899902,0 1107 | 2018-05-23,6041.899902,6056.600098,6026.100098,6032.500000,6032.500000,0 1108 | 2018-05-24,6032.500000,6039.299805,6011.899902,6037.100098,6037.100098,0 1109 | 2018-05-25,6037.100098,6038.899902,6016.600098,6032.799805,6032.799805,0 1110 | 2018-05-28,6032.799805,6032.799805,5993.799805,6004.000000,6004.000000,0 1111 | 2018-05-29,6004.000000,6025.200195,5995.600098,6013.600098,6013.600098,0 1112 | 2018-05-30,6013.600098,6013.600098,5964.100098,5984.700195,5984.700195,0 1113 | 2018-05-31,5984.700195,6024.399902,5984.700195,6011.899902,6011.899902,0 1114 | 2018-06-01,6011.899902,6011.899902,5972.000000,5990.399902,5990.399902,0 1115 | 2018-06-04,5990.399902,6038.500000,5990.399902,6025.500000,6025.500000,0 1116 | 2018-06-05,6025.500000,6025.500000,5982.200195,5994.899902,5994.899902,0 1117 | 2018-06-06,5994.899902,6026.100098,5994.899902,6025.100098,6025.100098,0 1118 | 2018-06-07,6025.100098,6070.700195,6025.100098,6057.299805,6057.299805,0 1119 | 2018-06-08,6057.299805,6060.799805,6041.399902,6045.200195,6045.200195,0 1120 | 2018-06-12,6045.200195,6063.899902,6040.799805,6054.399902,6054.399902,0 1121 | 2018-06-13,6054.399902,6054.399902,6010.700195,6023.500000,6023.500000,0 1122 | 2018-06-14,6023.500000,6033.700195,6007.500000,6016.600098,6016.600098,0 1123 | 2018-06-15,6016.600098,6100.100098,6016.600098,6094.000000,6094.000000,0 1124 | 2018-06-18,6094.000000,6114.899902,6085.200195,6104.100098,6104.100098,0 1125 | 2018-06-19,6104.100098,6147.600098,6102.100098,6102.100098,6102.100098,0 1126 | 2018-06-20,6102.100098,6172.600098,6102.100098,6172.600098,6172.600098,0 1127 | 2018-06-21,6172.600098,6249.299805,6172.600098,6232.100098,6232.100098,0 1128 | 2018-06-22,6232.100098,6243.399902,6217.000000,6225.200195,6225.200195,0 1129 | 2018-06-25,6225.700195,6250.799805,6204.299805,6210.399902,6210.399902,0 1130 | 2018-06-26,6210.399902,6210.399902,6161.100098,6197.600098,6197.600098,0 1131 | 2018-06-27,6197.600098,6216.299805,6189.399902,6195.899902,6195.899902,0 1132 | 2018-06-28,6195.899902,6218.899902,6178.399902,6215.399902,6215.399902,0 1133 | 2018-06-29,6215.399902,6232.600098,6194.600098,6194.600098,6194.600098,0 1134 | 2018-07-02,6194.600098,6220.100098,6177.500000,6177.799805,6177.799805,0 1135 | 2018-07-03,6177.799805,6218.299805,6177.799805,6210.200195,6210.200195,0 1136 | 2018-07-04,6210.200195,6213.799805,6174.399902,6183.399902,6183.399902,0 1137 | 2018-07-05,6183.399902,6218.500000,6182.000000,6215.500000,6215.500000,0 1138 | 2018-07-06,6215.500000,6273.500000,6215.500000,6272.299805,6272.299805,0 1139 | 2018-07-09,6272.299805,6301.500000,6272.299805,6286.000000,6286.000000,0 1140 | 2018-07-10,6286.000000,6306.100098,6257.899902,6258.100098,6258.100098,0 1141 | 2018-07-11,6258.100098,6258.100098,6209.600098,6215.600098,6215.600098,0 1142 | 2018-07-12,6215.600098,6279.799805,6209.899902,6268.299805,6268.299805,0 1143 | 2018-07-13,6268.299805,6287.100098,6251.100098,6268.399902,6268.399902,0 1144 | 2018-07-16,6267.600098,6275.700195,6235.500000,6241.500000,6241.500000,0 1145 | 2018-07-17,6241.500000,6241.500000,6199.899902,6203.600098,6203.600098,0 1146 | 2018-07-18,6203.600098,6256.799805,6203.600098,6245.100098,6245.100098,0 1147 | 2018-07-19,6245.100098,6274.200195,6243.100098,6262.700195,6262.700195,0 1148 | 2018-07-20,6262.700195,6297.899902,6254.799805,6285.899902,6285.899902,0 1149 | 2018-07-23,6285.899902,6285.899902,6224.899902,6227.600098,6227.600098,0 1150 | 2018-07-24,6227.600098,6269.200195,6227.600098,6265.799805,6265.799805,0 1151 | 2018-07-25,6265.799805,6277.299805,6239.700195,6247.600098,6247.600098,0 1152 | 2018-07-26,6247.600098,6252.100098,6214.500000,6244.500000,6244.500000,0 1153 | 2018-07-27,6244.500000,6302.299805,6244.500000,6300.200195,6300.200195,0 1154 | 2018-07-30,6297.000000,6300.200195,6260.000000,6278.399902,6278.399902,0 1155 | 2018-07-31,6278.399902,6298.600098,6271.899902,6280.200195,6280.200195,0 1156 | 2018-08-01,6280.200195,6293.299805,6269.100098,6275.700195,6275.700195,0 1157 | 2018-08-02,6275.700195,6277.500000,6240.899902,6240.899902,6240.899902,0 1158 | 2018-08-03,6240.899902,6269.899902,6231.200195,6234.799805,6234.799805,0 1159 | 2018-08-06,6234.799805,6284.299805,6234.799805,6273.000000,6273.000000,0 1160 | 2018-08-07,6273.000000,6273.000000,6244.399902,6253.899902,6253.899902,0 1161 | 2018-08-08,6253.899902,6279.000000,6253.899902,6268.500000,6268.500000,0 1162 | 2018-08-09,6268.500000,6313.600098,6258.399902,6297.700195,6297.700195,0 1163 | 2018-08-10,6297.700195,6307.200195,6277.399902,6278.399902,6278.399902,0 1164 | 2018-08-13,6278.100098,6279.700195,6239.600098,6252.200195,6252.200195,0 1165 | 2018-08-14,6252.200195,6307.799805,6252.200195,6299.600098,6299.600098,0 1166 | 2018-08-15,6299.600098,6329.000000,6274.700195,6329.000000,6329.000000,0 1167 | 2018-08-16,6329.000000,6331.000000,6282.399902,6328.299805,6328.299805,0 1168 | 2018-08-17,6328.299805,6348.100098,6316.600098,6339.200195,6339.200195,0 1169 | 2018-08-20,6338.399902,6358.000000,6338.399902,6345.000000,6345.000000,0 1170 | 2018-08-21,6345.000000,6345.399902,6275.899902,6284.399902,6284.399902,0 1171 | 2018-08-22,6284.399902,6284.399902,6248.799805,6266.000000,6266.000000,0 1172 | 2018-08-23,6266.000000,6275.700195,6242.500000,6244.399902,6244.399902,0 1173 | 2018-08-24,6244.399902,6273.700195,6238.000000,6247.299805,6247.299805,0 1174 | 2018-08-27,6247.500000,6269.600098,6230.899902,6268.899902,6268.899902,0 1175 | 2018-08-28,6268.899902,6318.899902,6268.899902,6304.700195,6304.700195,0 1176 | 2018-08-29,6304.700195,6352.200195,6303.000000,6352.200195,6352.200195,0 1177 | 2018-08-30,6352.200195,6373.500000,6348.200195,6351.799805,6351.799805,0 1178 | 2018-08-31,6351.799805,6355.200195,6319.500000,6319.500000,6319.500000,0 1179 | 2018-09-03,6319.500000,6333.700195,6310.899902,6310.899902,6310.899902,0 1180 | 2018-09-04,6310.899902,6314.899902,6276.299805,6293.100098,6293.100098,0 1181 | 2018-09-05,6293.100098,6293.100098,6230.399902,6230.399902,6230.399902,0 1182 | 2018-09-06,6230.399902,6230.399902,6150.700195,6160.399902,6160.399902,0 1183 | 2018-09-07,6160.399902,6160.399902,6102.000000,6143.799805,6143.799805,0 1184 | 2018-09-10,6143.799805,6152.700195,6123.799805,6141.700195,6141.700195,0 1185 | 2018-09-11,6141.700195,6181.500000,6139.299805,6179.700195,6179.700195,0 1186 | 2018-09-12,6179.700195,6181.100098,6152.399902,6175.899902,6175.899902,0 1187 | 2018-09-13,6175.899902,6175.899902,6126.700195,6128.700195,6128.700195,0 1188 | 2018-09-14,6128.700195,6173.299805,6128.700195,6165.299805,6165.299805,0 1189 | 2018-09-17,6165.299805,6192.600098,6142.299805,6185.000000,6185.000000,0 1190 | 2018-09-18,6185.000000,6185.000000,6149.100098,6161.500000,6161.500000,0 1191 | 2018-09-19,6161.500000,6197.500000,6161.500000,6190.000000,6190.000000,0 1192 | 2018-09-20,6190.000000,6196.700195,6163.700195,6169.500000,6169.500000,0 1193 | 2018-09-21,6169.500000,6209.600098,6169.500000,6194.600098,6194.600098,0 1194 | 2018-09-24,6194.600098,6195.200195,6167.700195,6186.899902,6186.899902,0 1195 | 2018-09-25,6186.899902,6192.200195,6166.799805,6185.899902,6185.899902,0 1196 | 2018-09-26,6185.899902,6210.500000,6182.500000,6192.299805,6192.299805,0 1197 | 2018-09-27,6192.299805,6197.100098,6179.799805,6181.200195,6181.200195,0 1198 | 2018-09-28,6181.200195,6234.399902,6181.200195,6207.600098,6207.600098,0 1199 | 2018-10-01,6207.600098,6207.600098,6154.299805,6172.299805,6172.299805,0 1200 | 2018-10-02,6172.299805,6180.299805,6118.399902,6126.200195,6126.200195,0 1201 | 2018-10-03,6126.200195,6151.399902,6126.200195,6146.100098,6146.100098,0 1202 | 2018-10-04,6146.100098,6195.200195,6146.100098,6176.299805,6176.299805,0 1203 | 2018-10-05,6176.299805,6199.200195,6160.600098,6185.500000,6185.500000,0 1204 | 2018-10-07,6177.399902,6177.399902,6100.299805,6100.299805,6100.299805,0 1205 | 2018-10-08,6100.299805,6101.799805,6033.600098,6041.100098,6041.100098,0 1206 | 2018-10-09,6041.100098,6057.799805,6022.700195,6049.799805,6049.799805,0 1207 | 2018-10-10,6049.799805,6049.799805,5883.799805,5883.799805,5883.799805,0 1208 | 2018-10-11,5883.799805,5904.000000,5846.700195,5895.700195,5895.700195,0 1209 | 2018-10-14,5895.700195,5895.700195,5796.000000,5837.100098,5837.100098,0 1210 | 2018-10-15,5869.899902,5884.700195,5837.100098,5869.899902,5869.899902,0 1211 | 2018-10-16,5869.899902,5940.200195,5869.899902,5939.100098,5939.100098,0 1212 | 2018-10-17,5939.100098,5942.799805,5914.899902,5942.399902,5942.399902,0 1213 | 2018-10-18,5942.399902,5942.399902,5883.299805,5939.500000,5939.500000,0 1214 | 2018-10-21,5939.500000,5939.500000,5887.700195,5904.899902,5904.899902,0 1215 | 2018-10-22,5904.899902,5905.399902,5843.100098,5843.100098,5843.100098,0 1216 | 2018-10-23,5843.100098,5857.100098,5819.399902,5829.000000,5829.000000,0 1217 | 2018-10-24,5829.000000,5829.000000,5664.100098,5664.100098,5664.100098,0 1218 | 2018-10-25,5664.100098,5700.200195,5624.600098,5665.200195,5665.200195,0 1219 | 2018-10-28,5665.200195,5737.600098,5665.200195,5728.200195,5728.200195,0 1220 | 2018-10-29,5728.200195,5805.100098,5691.700195,5805.100098,5805.100098,0 1221 | 2018-10-30,5805.100098,5830.299805,5789.500000,5830.299805,5830.299805,0 1222 | 2018-10-31,5830.299805,5877.200195,5820.700195,5840.799805,5840.799805,0 1223 | 2018-11-01,5840.799805,5849.200195,5809.200195,5849.200195,5849.200195,0 1224 | 2018-11-04,5849.200195,5857.399902,5817.700195,5818.100098,5818.100098,0 1225 | 2018-11-05,5818.100098,5877.200195,5818.100098,5875.200195,5875.200195,0 1226 | 2018-11-06,5875.200195,5896.899902,5844.600098,5896.899902,5896.899902,0 1227 | 2018-11-07,5896.899902,5935.500000,5896.899902,5928.200195,5928.200195,0 1228 | 2018-11-08,5928.200195,5933.500000,5896.399902,5921.799805,5921.799805,0 1229 | 2018-11-11,5921.799805,5941.299805,5884.600098,5941.299805,5941.299805,0 1230 | 2018-11-12,5941.299805,5941.299805,5824.399902,5834.200195,5834.200195,0 1231 | 2018-11-13,5834.200195,5837.299805,5728.600098,5732.799805,5732.799805,0 1232 | 2018-11-14,5732.799805,5753.500000,5686.799805,5736.000000,5736.000000,0 1233 | 2018-11-15,5736.000000,5757.899902,5726.500000,5730.600098,5730.600098,0 1234 | 2018-11-18,5730.600098,5731.299805,5682.399902,5693.700195,5693.700195,0 1235 | 2018-11-19,5693.700195,5693.700195,5635.500000,5671.799805,5671.799805,0 1236 | 2018-11-20,5671.799805,5671.799805,5594.000000,5642.799805,5642.799805,0 1237 | 2018-11-21,5642.799805,5695.399902,5642.799805,5691.299805,5691.299805,0 1238 | 2018-11-22,5691.299805,5724.299805,5678.299805,5716.200195,5716.200195,0 1239 | 2018-11-25,5716.200195,5716.200195,5655.600098,5671.600098,5671.600098,0 1240 | 2018-11-26,5671.600098,5728.299805,5670.700195,5728.299805,5728.299805,0 1241 | 2018-11-27,5728.299805,5737.600098,5706.700195,5725.100098,5725.100098,0 1242 | 2018-11-28,5725.100098,5778.700195,5725.100098,5758.399902,5758.399902,0 1243 | 2018-11-29,5758.399902,5758.399902,5667.200195,5667.200195,5667.200195,0 1244 | 2018-12-02,5667.200195,5771.200195,5667.200195,5771.200195,5771.200195,0 1245 | 2018-12-03,5771.200195,5771.200195,5713.100098,5713.100098,5713.100098,0 1246 | 2018-12-04,5713.100098,5713.100098,5610.000000,5668.399902,5668.399902,0 1247 | 2018-12-05,5668.399902,5668.399902,5621.399902,5657.600098,5657.600098,0 1248 | 2018-12-06,5657.700195,5706.399902,5653.500000,5681.500000,5681.500000,0 1249 | 2018-12-09,5681.500000,5681.500000,5549.299805,5552.500000,5552.500000,0 1250 | 2018-12-10,5555.299805,5587.700195,5551.500000,5575.899902,5575.899902,0 1251 | 2018-12-11,5575.899902,5654.899902,5575.899902,5653.500000,5653.500000,0 1252 | 2018-12-12,5653.500000,5682.100098,5636.899902,5661.600098,5661.600098,0 1253 | 2018-12-13,5661.600098,5665.200195,5588.600098,5602.000000,5602.000000,0 1254 | 2018-12-16,5602.000000,5665.600098,5585.100098,5658.299805,5658.299805,0 1255 | 2018-12-17,5658.299805,5658.299805,5576.799805,5589.500000,5589.500000,0 1256 | 2018-12-18,5589.500000,5589.500000,5555.200195,5580.600098,5580.600098,0 1257 | 2018-12-19,5580.600098,5587.600098,5505.799805,5505.799805,5505.799805,0 1258 | 2018-12-20,5505.799805,5543.100098,5426.600098,5467.600098,5467.600098,0 1259 | 2018-12-23,5467.600098,5496.700195,5410.200195,5493.799805,5493.799805,0 1260 | 2018-12-26,5493.799805,5597.200195,5493.799805,5597.200195,5597.200195,0 1261 | 2018-12-27,5597.200195,5654.299805,5590.700195,5654.299805,5654.299805,0 1262 | 2018-12-30,5654.299805,5700.600098,5646.399902,5646.399902,5646.399902,0 1263 | 2019-01-01,5646.399902,5652.500000,5552.000000,5557.799805,5557.799805,0 1264 | 2019-01-02,5557.799805,5646.500000,5557.799805,5633.399902,5633.399902,0 1265 | 2019-01-03,5633.399902,5633.399902,5568.700195,5619.399902,5619.399902,0 1266 | 2019-01-06,5619.399902,5716.200195,5619.399902,5683.200195,5683.200195,0 1267 | 2019-01-07,5722.399902,5753.299805,5722.399902,5748.399902,5748.399902,44936000 1268 | -------------------------------------------------------------------------------- /image/polar.png: -------------------------------------------------------------------------------- https://raw.githubusercontent.com/pmlg/GAMEncoding/6042a0a4932622db6feb45a66f719ce3f5507fa3/image/polar.png --------------------------------------------------------------------------------