Python/machine_learning/lstm/sample_data.csv

1	04/24/2020	1279.31	1640394	1261.17	1280.4	1249.45
2	04/23/2020	1276.31	1566203	1271.55	1293.31	1265.67
3	04/22/2020	1263.21	2093140	1245.54	1285.6133	1242
4	04/21/2020	1216.34	2153003	1247	1254.27	1209.71
5	04/20/2020	1266.61	1695488	1271	1281.6	1261.37
6	04/17/2020	1283.25	1949042	1284.85	1294.43	1271.23
7	04/16/2020	1263.47	2518099	1274.1	1279	1242.62
8	04/15/2020	1262.47	1671703	1245.61	1280.46	1240.4
9	04/14/2020	1269.23	2470353	1245.09	1282.07	1236.93
10	04/13/2020	1217.56	1739828	1209.18	1220.51	1187.5984
11	04/09/2020	1211.45	2175421	1224.08	1225.57	1196.7351
12	04/08/2020	1210.28	1975135	1206.5	1219.07	1188.16
13	04/07/2020	1186.51	2387329	1221	1225	1182.23
14	04/06/2020	1186.92	2664723	1138	1194.66	1130.94
15	04/03/2020	1097.88	2313400	1119.015	1123.54	1079.81
16	04/02/2020	1120.84	1964881	1098.26	1126.86	1096.4
17	04/01/2020	1105.62	2344173	1122	1129.69	1097.45
18	03/31/2020	1162.81	2487983	1147.3	1175.31	1138.14
19	03/30/2020	1146.82	2574061	1125.04	1151.63	1096.48
20	03/27/2020	1110.71	3208495	1125.67	1150.6702	1105.91
21	03/26/2020	1161.75	3573755	1111.8	1169.97	1093.53
22	03/25/2020	1102.49	4081528	1126.47	1148.9	1086.01
23	03/24/2020	1134.46	3344450	1103.77	1135	1090.62
24	03/23/2020	1056.62	4044137	1061.32	1071.32	1013.5361
25	03/20/2020	1072.32	3601750	1135.72	1143.99	1065.49
26	03/19/2020	1115.29	3651106	1093.05	1157.9699	1060.1075
27	03/18/2020	1096.8	4233435	1056.51	1106.5	1037.28
28	03/17/2020	1119.8	3861489	1093.11	1130.86	1056.01
29	03/16/2020	1084.33	4252365	1096	1152.2665	1074.44
30	03/13/2020	1219.73	3700125	1179	1219.76	1117.1432
31	03/12/2020	1114.91	4226748	1126	1193.87	1113.3
32	03/11/2020	1215.41	2611229	1249.7	1260.96	1196.07
33	03/10/2020	1280.39	2611373	1260	1281.15	1218.77
34	03/09/2020	1215.56	3365365	1205.3	1254.7599	1200
35	03/06/2020	1298.41	2660628	1277.06	1306.22	1261.05
36	03/05/2020	1319.04	2561288	1350.2	1358.91	1305.1
37	03/04/2020	1386.52	1913315	1359.23	1388.09	1343.11
38	03/03/2020	1341.39	2402326	1399.42	1410.15	1332
39	03/02/2020	1389.11	2431468	1351.61	1390.87	1326.815
40	02/28/2020	1339.33	3790618	1277.5	1341.14	1271
41	02/27/2020	1318.09	2978300	1362.06	1371.7037	1317.17
42	02/26/2020	1393.18	2204037	1396.14	1415.7	1379
43	02/25/2020	1388.45	2478278	1433	1438.14	1382.4
44	02/24/2020	1421.59	2867053	1426.11	1436.97	1411.39
45	02/21/2020	1485.11	1732273	1508.03	1512.215	1480.44
46	02/20/2020	1518.15	1096552	1522	1529.64	1506.82
47	02/19/2020	1526.69	949268	1525.07	1532.1063	1521.4
48	02/18/2020	1519.67	1121140	1515	1531.63	1512.59
49	02/14/2020	1520.74	1197836	1515.6	1520.74	1507.34
50	02/13/2020	1514.66	929730	1512.69	1527.18	1504.6
51	02/12/2020	1518.27	1167565	1514.48	1520.695	1508.11
52	02/11/2020	1508.79	1344633	1511.81	1529.63	1505.6378
53	02/10/2020	1508.68	1419876	1474.32	1509.5	1474.32
54	02/07/2020	1479.23	1172270	1467.3	1485.84	1466.35
55	02/06/2020	1476.23	1679384	1450.33	1481.9997	1449.57
56	02/05/2020	1448.23	1986157	1462.42	1463.84	1430.56
57	02/04/2020	1447.07	3932954	1457.07	1469.5	1426.3
58	02/03/2020	1485.94	3055216	1462	1490	1458.99
59	01/31/2020	1434.23	2417214	1468.9	1470.13	1428.53
60	01/30/2020	1455.84	1339421	1439.96	1457.28	1436.4
61	01/29/2020	1458.63	1078667	1458.8	1465.43	1446.74
62	01/28/2020	1452.56	1577422	1443	1456	1432.47
63	01/27/2020	1433.9	1755201	1431	1438.07	1421.2
64	01/24/2020	1466.71	1784644	1493.59	1495.495	1465.25
65	01/23/2020	1486.65	1351354	1487.64	1495.52	1482.1
66	01/22/2020	1485.95	1610846	1491	1503.2143	1484.93
67	01/21/2020	1484.4	2036780	1479.12	1491.85	1471.2
68	01/17/2020	1480.39	2396215	1462.91	1481.2954	1458.22
69	01/16/2020	1451.7	1173688	1447.44	1451.99	1440.92
70	01/15/2020	1439.2	1282685	1430.21	1441.395	1430.21
71	01/14/2020	1430.88	1560453	1439.01	1441.8	1428.37
72	01/13/2020	1439.23	1653482	1436.13	1440.52	1426.02
73	01/10/2020	1429.73	1821566	1427.56	1434.9292	1418.35
74	01/09/2020	1419.83	1502664	1420.57	1427.33	1410.27
75	01/08/2020	1404.32	1529177	1392.08	1411.58	1390.84
76	01/07/2020	1393.34	1511693	1397.94	1402.99	1390.38
77	01/06/2020	1394.21	1733149	1350	1396.5	1350
78	01/03/2020	1360.66	1187006	1347.86	1372.5	1345.5436
79	01/02/2020	1367.37	1406731	1341.55	1368.14	1341.55
80	12/31/2019	1337.02	962468	1330.11	1338	1329.085
81	12/30/2019	1336.14	1051323	1350	1353	1334.02
82	12/27/2019	1351.89	1038718	1362.99	1364.53	1349.31
83	12/26/2019	1360.4	667754	1346.17	1361.3269	1344.47
84	12/24/2019	1343.56	347518	1348.5	1350.26	1342.78
85	12/23/2019	1348.84	883200	1355.87	1359.7999	1346.51
86	12/20/2019	1349.59	3316905	1363.35	1363.64	1349
87	12/19/2019	1356.04	1470112	1351.82	1358.1	1348.985
88	12/18/2019	1352.62	1657069	1356.6	1360.47	1351
89	12/17/2019	1355.12	1855259	1362.89	1365	1351.3231
90	12/16/2019	1361.17	1397451	1356.5	1364.68	1352.67
91	12/13/2019	1347.83	1550028	1347.95	1353.0931	1343.87
92	12/12/2019	1350.27	1281722	1345.94	1355.775	1340.5
93	12/11/2019	1345.02	850796	1350.84	1351.2	1342.67
94	12/10/2019	1344.66	1094653	1341.5	1349.975	1336.04
95	12/09/2019	1343.56	1355795	1338.04	1359.45	1337.84
96	12/06/2019	1340.62	1315510	1333.44	1344	1333.44
97	12/05/2019	1328.13	1212818	1328	1329.3579	1316.44
98	12/04/2019	1320.54	1538110	1307.01	1325.8	1304.87
99	12/03/2019	1295.28	1268647	1279.57	1298.461	1279
100	12/02/2019	1289.92	1511851	1301	1305.83	1281
101	11/29/2019	1304.96	586981	1307.12	1310.205	1303.97
102	11/27/2019	1312.99	996329	1315	1318.36	1309.63
103	11/26/2019	1313.55	1069795	1309.86	1314.8	1305.09
104	11/25/2019	1306.69	1036487	1299.18	1311.31	1298.13
105	11/22/2019	1295.34	1386506	1305.62	1308.73	1291.41
106	11/21/2019	1301.35	995499	1301.48	1312.59	1293
107	11/20/2019	1303.05	1309835	1311.74	1315	1291.15
108	11/19/2019	1315.46	1269372	1327.7	1327.7	1312.8
109	11/18/2019	1320.7	1488083	1332.22	1335.5288	1317.5
110	11/15/2019	1334.87	1782955	1318.94	1334.88	1314.2796
111	11/14/2019	1311.46	1194305	1297.5	1317	1295.65
112	11/13/2019	1298	853861	1294.07	1304.3	1293.51
113	11/12/2019	1298.8	1085859	1300	1310	1295.77
114	11/11/2019	1299.19	1012429	1303.18	1306.425	1297.41
115	11/08/2019	1311.37	1251916	1305.28	1318	1304.365
116	11/07/2019	1308.86	2029970	1294.28	1323.74	1294.245
117	11/06/2019	1291.8	1152977	1289.46	1293.73	1282.5
118	11/05/2019	1292.03	1282711	1292.89	1298.93	1291.2289
119	11/04/2019	1291.37	1500964	1276.45	1294.13	1276.355
120	11/01/2019	1273.74	1670072	1265	1274.62	1260.5
121	10/31/2019	1260.11	1455651	1261.28	1267.67	1250.8428
122	10/30/2019	1261.29	1408851	1252.97	1269.36	1252
123	10/29/2019	1262.62	1886380	1276.23	1281.59	1257.2119
124	10/28/2019	1290	2613237	1275.45	1299.31	1272.54
125	10/25/2019	1265.13	1213051	1251.03	1269.6	1250.01
126	10/24/2019	1260.99	1039868	1260.9	1264	1253.715
127	10/23/2019	1259.13	928595	1242.36	1259.89	1242.36
128	10/22/2019	1242.8	1047851	1247.85	1250.6	1241.38
129	10/21/2019	1246.15	1038042	1252.26	1254.6287	1240.6
130	10/18/2019	1245.49	1352839	1253.46	1258.89	1241.08
131	10/17/2019	1253.07	980510	1250.93	1263.325	1249.94
132	10/16/2019	1243.64	1168174	1241.17	1254.74	1238.45
133	10/15/2019	1243.01	1395259	1220.4	1247.33	1220.4
134	10/14/2019	1217.14	882039	1212.34	1226.33	1211.76
135	10/11/2019	1215.45	1277144	1222.21	1228.39	1213.74
136	10/10/2019	1208.67	932531	1198.58	1215	1197.34
137	10/09/2019	1202.31	876632	1199.35	1208.35	1197.63
138	10/08/2019	1189.13	1141784	1197.59	1206.08	1189.01
139	10/07/2019	1207.68	867149	1204.4	1218.2036	1203.75
140	10/04/2019	1209	1183264	1191.89	1211.44	1189.17
141	10/03/2019	1187.83	1663656	1180	1189.06	1162.43
142	10/02/2019	1176.63	1639237	1196.98	1196.99	1171.29
143	10/01/2019	1205.1	1358279	1219	1231.23	1203.58
144	09/30/2019	1219	1419676	1220.97	1226	1212.3
145	09/27/2019	1225.09	1354432	1243.01	1244.02	1214.45
146	09/26/2019	1241.39	1561882	1241.96	1245	1232.268
147	09/25/2019	1246.52	1593875	1215.82	1248.3	1210.09
148	09/24/2019	1218.76	1591786	1240	1246.74	1210.68
149	09/23/2019	1234.03	1075253	1226	1239.09	1224.17
150	09/20/2019	1229.93	2337269	1233.12	1243.32	1223.08
151	09/19/2019	1238.71	1000155	1232.06	1244.44	1232.02
152	09/18/2019	1232.41	1144333	1227.51	1235.61	1216.53
153	09/17/2019	1229.15	958112	1230.4	1235	1223.69
154	09/16/2019	1231.3	1053299	1229.52	1239.56	1225.61
155	09/13/2019	1239.56	1301350	1231.35	1240.88	1227.01
156	09/12/2019	1234.25	1725908	1224.3	1241.86	1223.02
157	09/11/2019	1220.17	1307033	1203.41	1222.6	1202.2
158	09/10/2019	1206	1260115	1195.15	1210	1194.58
159	09/09/2019	1204.41	1471880	1204	1220	1192.62
160	09/06/2019	1204.93	1072143	1208.13	1212.015	1202.5222
161	09/05/2019	1211.38	1408601	1191.53	1213.04	1191.53
162	09/04/2019	1181.41	1068968	1176.71	1183.48	1171
163	09/03/2019	1168.39	1480420	1177.03	1186.89	1163.2
164	08/30/2019	1188.1	1129959	1198.5	1198.5	1183.8026
165	08/29/2019	1192.85	1088858	1181.12	1196.06	1181.12
166	08/28/2019	1171.02	802243	1161.71	1176.4199	1157.3
167	08/27/2019	1167.84	1077452	1180.53	1182.4	1161.45
168	08/26/2019	1168.89	1226441	1157.26	1169.47	1152.96
169	08/23/2019	1151.29	1688271	1181.99	1194.08	1147.75
170	08/22/2019	1189.53	947906	1194.07	1198.0115	1178.58
171	08/21/2019	1191.25	741053	1193.15	1199	1187.43
172	08/20/2019	1182.69	915605	1195.25	1196.06	1182.11
173	08/19/2019	1198.45	1232517	1190.09	1206.99	1190.09
174	08/16/2019	1177.6	1349436	1179.55	1182.72	1171.81
175	08/15/2019	1167.26	1224739	1163.5	1175.84	1162.11
176	08/14/2019	1164.29	1578668	1176.31	1182.3	1160.54
177	08/13/2019	1197.27	1318009	1171.46	1204.78	1171.46
178	08/12/2019	1174.71	1003187	1179.21	1184.96	1167.6723
179	08/09/2019	1188.01	1065658	1197.99	1203.88	1183.603
180	08/08/2019	1204.8	1467997	1182.83	1205.01	1173.02
181	08/07/2019	1173.99	1444324	1156	1178.4451	1149.6239
182	08/06/2019	1169.95	1709374	1163.31	1179.96	1160
183	08/05/2019	1152.32	2597455	1170.04	1175.24	1140.14
184	08/02/2019	1193.99	1645067	1200.74	1206.9	1188.94
185	08/01/2019	1209.01	1698510	1214.03	1234.11	1205.72
186	07/31/2019	1216.68	1725454	1223	1234	1207.7635
187	07/30/2019	1225.14	1453263	1225.41	1234.87	1223.3
188	07/29/2019	1239.41	2223731	1241.05	1247.37	1228.23
189	07/26/2019	1250.41	4805752	1224.04	1265.5499	1224
190	07/25/2019	1132.12	2209823	1137.82	1141.7	1120.92
191	07/24/2019	1137.81	1590101	1131.9	1144	1126.99
192	07/23/2019	1146.21	1093688	1144	1146.9	1131.8
193	07/22/2019	1138.07	1301846	1133.45	1139.25	1124.24
194	07/19/2019	1130.1	1647245	1148.19	1151.14	1129.62
195	07/18/2019	1146.33	1291281	1141.74	1147.605	1132.73
196	07/17/2019	1146.35	1170047	1150.97	1158.36	1145.77
197	07/16/2019	1153.58	1238807	1146	1158.58	1145
198	07/15/2019	1150.34	903780	1146.86	1150.82	1139.4
199	07/12/2019	1144.9	863973	1143.99	1147.34	1138.78
200	07/11/2019	1144.21	1195569	1143.25	1153.07	1139.58
201	07/10/2019	1140.48	1209466	1131.22	1142.05	1130.97
202	07/09/2019	1124.83	1330370	1111.8	1128.025	1107.17
203	07/08/2019	1116.35	1236419	1125.17	1125.98	1111.21
204	07/05/2019	1131.59	1264540	1117.8	1132.88	1116.14
205	07/03/2019	1121.58	767011	1117.41	1126.76	1113.86
206	07/02/2019	1111.25	991755	1102.24	1111.77	1098.17
207	07/01/2019	1097.95	1438504	1098	1107.58	1093.703
208	06/28/2019	1080.91	1693450	1076.39	1081	1073.37
209	06/27/2019	1076.01	1004477	1084	1087.1	1075.29
210	06/26/2019	1079.8	1810869	1086.5	1092.97	1072.24
211	06/25/2019	1086.35	1546913	1112.66	1114.35	1083.8
212	06/24/2019	1115.52	1395696	1119.61	1122	1111.01
213	06/21/2019	1121.88	1947591	1109.24	1124.11	1108.08
214	06/20/2019	1111.42	1262011	1119.99	1120.12	1104.74
215	06/19/2019	1102.33	1339218	1105.6	1107	1093.48
216	06/18/2019	1103.6	1386684	1109.69	1116.39	1098.99
217	06/17/2019	1092.5	941602	1086.28	1099.18	1086.28
218	06/14/2019	1085.35	1111643	1086.42	1092.69	1080.1721
219	06/13/2019	1088.77	1058000	1083.64	1094.17	1080.15
220	06/12/2019	1077.03	1061255	1078	1080.93	1067.54
221	06/11/2019	1078.72	1437063	1093.98	1101.99	1077.6025
222	06/10/2019	1080.38	1464248	1072.98	1092.66	1072.3216
223	06/07/2019	1066.04	1802370	1050.63	1070.92	1048.4
224	06/06/2019	1044.34	1703244	1044.99	1047.49	1033.7
225	06/05/2019	1042.22	2168439	1051.54	1053.55	1030.49
226	06/04/2019	1053.05	2833483	1042.9	1056.05	1033.69
227	06/03/2019	1036.23	5130576	1065.5	1065.5	1025
228	05/31/2019	1103.63	1508203	1101.29	1109.6	1100.18
229	05/30/2019	1117.95	951873	1115.54	1123.13	1112.12
230	05/29/2019	1116.46	1538212	1127.52	1129.1	1108.2201
231	05/28/2019	1134.15	1365166	1134	1151.5871	1133.12
232	05/24/2019	1133.47	1112341	1147.36	1149.765	1131.66
233	05/23/2019	1140.77	1199300	1140.5	1145.9725	1129.224
234	05/22/2019	1151.42	914839	1146.75	1158.52	1145.89
235	05/21/2019	1149.63	1160158	1148.49	1152.7077	1137.94
236	05/20/2019	1138.85	1353292	1144.5	1146.7967	1131.4425
237	05/17/2019	1162.3	1208623	1168.47	1180.15	1160.01
238	05/16/2019	1178.98	1531404	1164.51	1188.16	1162.84
239	05/15/2019	1164.21	2289302	1117.87	1171.33	1116.6657
240	05/14/2019	1120.44	1836604	1137.21	1140.42	1119.55
241	05/13/2019	1132.03	1860648	1141.96	1147.94	1122.11
242	05/10/2019	1164.27	1314546	1163.59	1172.6	1142.5
243	05/09/2019	1162.38	1185973	1159.03	1169.66	1150.85
244	05/08/2019	1166.27	1309514	1172.01	1180.4243	1165.74
245	05/07/2019	1174.1	1551368	1180.47	1190.44	1161.04
246	05/06/2019	1189.39	1563943	1166.26	1190.85	1166.26
247	05/03/2019	1185.4	1980653	1173.65	1186.8	1169
248	05/02/2019	1162.61	1944817	1167.76	1174.1895	1155.0018
249	05/01/2019	1168.08	2642983	1188.05	1188.05	1167.18
250	04/30/2019	1188.48	6194691	1185	1192.81	1175
251	04/29/2019	1287.58	2412788	1274	1289.27	1266.2949
252	04/26/2019	1272.18	1228276	1269	1273.07	1260.32
253	04/25/2019	1263.45	1099614	1264.77	1267.4083	1252.03
254	04/24/2019	1256	1015006	1264.12	1268.01	1255
255	04/23/2019	1264.55	1271195	1250.69	1269	1246.38
256	04/22/2019	1248.84	806577	1235.99	1249.09	1228.31
257	04/18/2019	1236.37	1315676	1239.18	1242	1234.61
258	04/17/2019	1236.34	1211866	1233	1240.56	1227.82
259	04/16/2019	1227.13	855258	1225	1230.82	1220.12
260	04/15/2019	1221.1	1187353	1218	1224.2	1209.1101
261	04/12/2019	1217.87	926799	1210	1218.35	1208.11
262	04/11/2019	1204.62	709417	1203.96	1207.96	1200.13
263	04/10/2019	1202.16	724524	1200.68	1203.785	1196.435
264	04/09/2019	1197.25	865416	1196	1202.29	1193.08
265	04/08/2019	1203.84	859969	1207.89	1208.69	1199.86
266	04/05/2019	1207.15	900950	1214.99	1216.22	1205.03
267	04/04/2019	1215	949962	1205.94	1215.67	1204.13
268	04/03/2019	1205.92	1014195	1207.48	1216.3	1200.5
269	04/02/2019	1200.49	800820	1195.32	1201.35	1185.71
270	04/01/2019	1194.43	1188235	1184.1	1196.66	1182
271	03/29/2019	1173.31	1269573	1174.9	1178.99	1162.88
272	03/28/2019	1168.49	966843	1171.54	1171.565	1159.4312
273	03/27/2019	1173.02	1362217	1185.5	1187.559	1159.37
274	03/26/2019	1184.62	1894639	1198.53	1202.83	1176.72
275	03/25/2019	1193	1493841	1196.93	1206.3975	1187.04
276	03/22/2019	1205.5	1668910	1226.32	1230	1202.825
277	03/21/2019	1231.54	1195899	1216	1231.79	1213.15
278	03/20/2019	1223.97	2089367	1197.35	1227.14	1196.17
279	03/19/2019	1198.85	1404863	1188.81	1200	1185.87
280	03/18/2019	1184.26	1212506	1183.3	1190	1177.4211
281	03/15/2019	1184.46	2457597	1193.38	1196.57	1182.61
282	03/14/2019	1185.55	1150950	1194.51	1197.88	1184.48
283	03/13/2019	1193.32	1434816	1200.645	1200.93	1191.94
284	03/12/2019	1193.2	2012306	1178.26	1200	1178.26
285	03/11/2019	1175.76	1569332	1144.45	1176.19	1144.45
286	03/08/2019	1142.32	1212271	1126.73	1147.08	1123.3
287	03/07/2019	1143.3	1166076	1155.72	1156.755	1134.91
288	03/06/2019	1157.86	1094100	1162.49	1167.5658	1155.49
289	03/05/2019	1162.03	1422357	1150.06	1169.61	1146.195
290	03/04/2019	1147.8	1444774	1146.99	1158.2804	1130.69
291	03/01/2019	1140.99	1447454	1124.9	1142.97	1124.75
292	02/28/2019	1119.92	1541068	1111.3	1127.65	1111.01
293	02/27/2019	1116.05	968362	1106.95	1117.98	1101
294	02/26/2019	1115.13	1469761	1105.75	1119.51	1099.92
295	02/25/2019	1109.4	1395281	1116	1118.54	1107.27
296	02/22/2019	1110.37	1048361	1100.9	1111.24	1095.6
297	02/21/2019	1096.97	1414744	1110.84	1111.94	1092.52
298	02/20/2019	1113.8	1080144	1119.99	1123.41	1105.28
299	02/19/2019	1118.56	1046315	1110	1121.89	1110
300	02/15/2019	1113.65	1442461	1130.08	1131.67	1110.65
301	02/14/2019	1121.67	941678	1118.05	1128.23	1110.445
302	02/13/2019	1120.16	1048630	1124.99	1134.73	1118.5
303	02/12/2019	1121.37	1608658	1106.8	1125.295	1105.85
304	02/11/2019	1095.01	1063825	1096.95	1105.945	1092.86
305	02/08/2019	1095.06	1072031	1087	1098.91	1086.55
306	02/07/2019	1098.71	2040615	1104.16	1104.84	1086
307	02/06/2019	1115.23	2101674	1139.57	1147	1112.77
308	02/05/2019	1145.99	3529974	1124.84	1146.85	1117.248
309	02/04/2019	1132.8	2518184	1112.66	1132.8	1109.02
310	02/01/2019	1110.75	1455609	1112.4	1125	1104.89
311	01/31/2019	1116.37	1531463	1103	1117.33	1095.41
312	01/30/2019	1089.06	1241760	1068.43	1091	1066.85
313	01/29/2019	1060.62	1006731	1072.68	1075.15	1055.8647
314	01/28/2019	1070.08	1277745	1080.11	1083	1063.8
315	01/25/2019	1090.99	1114785	1085	1094	1081.82
316	01/24/2019	1073.9	1317718	1076.48	1079.475	1060.7
317	01/23/2019	1075.57	956526	1077.35	1084.93	1059.75
318	01/22/2019	1070.52	1607398	1088	1091.51	1063.47
319	01/18/2019	1098.26	1933754	1100	1108.352	1090.9
320	01/17/2019	1089.9	1223674	1079.47	1091.8	1073.5
321	01/16/2019	1080.97	1320530	1080	1092.375	1079.34
322	01/15/2019	1077.15	1452238	1050.17	1080.05	1047.34
323	01/14/2019	1044.69	1127417	1046.92	1051.53	1041.255
324	01/11/2019	1057.19	1512651	1063.18	1063.775	1048.48
325	01/10/2019	1070.33	1444976	1067.66	1071.15	1057.71
326	01/09/2019	1074.66	1198369	1081.65	1082.63	1066.4
327	01/08/2019	1076.28	1748371	1076.11	1084.56	1060.53
328	01/07/2019	1068.39	1978077	1071.5	1073.9999	1054.76
329	01/04/2019	1070.71	2080144	1032.59	1070.84	1027.4179
330	01/03/2019	1016.06	1829379	1041	1056.98	1014.07
331	01/02/2019	1045.85	1516681	1016.57	1052.32	1015.71
332	12/31/2018	1035.61	1492541	1050.96	1052.7	1023.59
333	12/28/2018	1037.08	1399218	1049.62	1055.56	1033.1
334	12/27/2018	1043.88	2102069	1017.15	1043.89	997
335	12/26/2018	1039.46	2337212	989.01	1040	983
336	12/24/2018	976.22	1590328	973.9	1003.54	970.11
337	12/21/2018	979.54	4560424	1015.3	1024.02	973.69
338	12/20/2018	1009.41	2659047	1018.13	1034.22	996.36
339	12/19/2018	1023.01	2419322	1033.99	1062	1008.05
340	12/18/2018	1028.71	2101854	1026.09	1049.48	1021.44
341	12/17/2018	1016.53	2337631	1037.51	1053.15	1007.9
342	12/14/2018	1042.1	1685802	1049.98	1062.6	1040.79
343	12/13/2018	1061.9	1329198	1068.07	1079.7597	1053.93
344	12/12/2018	1063.68	1523276	1068	1081.65	1062.79
345	12/11/2018	1051.75	1354751	1056.49	1060.6	1039.84
346	12/10/2018	1039.55	1793465	1035.05	1048.45	1023.29
347	12/07/2018	1036.58	2098526	1060.01	1075.26	1028.5
348	12/06/2018	1068.73	2758098	1034.26	1071.2	1030.7701
349	12/04/2018	1050.82	2278200	1103.12	1104.42	1049.98
350	12/03/2018	1106.43	1900355	1123.14	1124.65	1103.6645
351	11/30/2018	1094.43	2554416	1089.07	1095.57	1077.88
352	11/29/2018	1088.3	1403540	1076.08	1094.245	1076
353	11/28/2018	1086.23	2399374	1048.76	1086.84	1035.76
354	11/27/2018	1044.41	1801334	1041	1057.58	1038.49
355	11/26/2018	1048.62	1846430	1038.35	1049.31	1033.91
356	11/23/2018	1023.88	691462	1030	1037.59	1022.3992
357	11/21/2018	1037.61	1531676	1036.76	1048.56	1033.47
358	11/20/2018	1025.76	2447254	1000	1031.74	996.02
359	11/19/2018	1020	1837207	1057.2	1060.79	1016.2601
360	11/16/2018	1061.49	1641232	1059.41	1067	1048.98
361	11/15/2018	1064.71	1819132	1044.71	1071.85	1031.78
362	11/14/2018	1043.66	1561656	1050	1054.5643	1031
363	11/13/2018	1036.05	1496534	1043.29	1056.605	1031.15
364	11/12/2018	1038.63	1429319	1061.39	1062.12	1031
365	11/09/2018	1066.15	1343154	1073.99	1075.56	1053.11
366	11/08/2018	1082.4	1463022	1091.38	1093.27	1072.2048
367	11/07/2018	1093.39	2057155	1069	1095.46	1065.9
368	11/06/2018	1055.81	1225197	1039.48	1064.345	1038.07
369	11/05/2018	1040.09	2436742	1055	1058.47	1021.24
370	11/02/2018	1057.79	1829295	1073.73	1082.975	1054.61
371	11/01/2018	1070	1456222	1075.8	1083.975	1062.46
372	10/31/2018	1076.77	2528584	1059.81	1091.94	1057
373	10/30/2018	1036.21	3209126	1008.46	1037.49	1000.75
374	10/29/2018	1020.08	3873644	1082.47	1097.04	995.83
375	10/26/2018	1071.47	4185201	1037.03	1106.53	1034.09
376	10/25/2018	1095.57	2511884	1071.79	1110.98	1069.55
377	10/24/2018	1050.71	1910060	1104.25	1106.12	1048.74
378	10/23/2018	1103.69	1847798	1080.89	1107.89	1070
379	10/22/2018	1101.16	1494285	1103.06	1112.23	1091
380	10/19/2018	1096.46	1264605	1093.37	1110.36	1087.75
381	10/18/2018	1087.97	2056606	1121.84	1121.84	1077.09
382	10/17/2018	1115.69	1397613	1126.46	1128.99	1102.19
383	10/16/2018	1121.28	1845491	1104.59	1124.22	1102.5
384	10/15/2018	1092.25	1343231	1108.91	1113.4464	1089
385	10/12/2018	1110.08	2029872	1108	1115	1086.402
386	10/11/2018	1079.32	2939514	1072.94	1106.4	1068.27
387	10/10/2018	1081.22	2574985	1131.08	1132.17	1081.13
388	10/09/2018	1138.82	1308706	1146.15	1154.35	1137.572
389	10/08/2018	1148.97	1877142	1150.11	1168	1127.3636
390	10/05/2018	1157.35	1184245	1167.5	1173.4999	1145.12
391	10/04/2018	1168.19	2151762	1195.33	1197.51	1155.576
392	10/03/2018	1202.95	1207280	1205	1206.41	1193.83
393	10/02/2018	1200.11	1655602	1190.96	1209.96	1186.63
394	10/01/2018	1195.31	1345250	1199.89	1209.9	1190.3
395	09/28/2018	1193.47	1306822	1191.87	1195.41	1184.5
396	09/27/2018	1194.64	1244278	1186.73	1202.1	1183.63
397	09/26/2018	1180.49	1346434	1185.15	1194.23	1174.765
398	09/25/2018	1184.65	937577	1176.15	1186.88	1168
399	09/24/2018	1173.37	1218532	1157.17	1178	1146.91
400	09/21/2018	1166.09	4363929	1192	1192.21	1166.04
401	09/20/2018	1186.87	1209855	1179.99	1189.89	1173.36
402	09/19/2018	1171.09	1185321	1164.98	1173.21	1154.58
403	09/18/2018	1161.22	1184407	1157.09	1176.08	1157.09
404	09/17/2018	1156.05	1279147	1170.14	1177.24	1154.03
405	09/14/2018	1172.53	934300	1179.1	1180.425	1168.3295
406	09/13/2018	1175.33	1402005	1170.74	1178.61	1162.85
407	09/12/2018	1162.82	1291304	1172.72	1178.61	1158.36
408	09/11/2018	1177.36	1209171	1161.63	1178.68	1156.24
409	09/10/2018	1164.64	1115259	1172.19	1174.54	1160.11
410	09/07/2018	1164.83	1401034	1158.67	1175.26	1157.215
411	09/06/2018	1171.44	1886690	1186.3	1186.3	1152
412	09/05/2018	1186.48	2043732	1193.8	1199.0096	1162
413	09/04/2018	1197	1800509	1204.27	1212.99	1192.5
414	08/31/2018	1218.19	1812366	1234.98	1238.66	1211.2854
415	08/30/2018	1239.12	1320261	1244.23	1253.635	1232.59
416	08/29/2018	1249.3	1295939	1237.45	1250.66	1236.3588
417	08/28/2018	1231.15	1296532	1241.29	1242.545	1228.69
418	08/27/2018	1241.82	1154962	1227.6	1243.09	1225.716
419	08/24/2018	1220.65	946529	1208.82	1221.65	1206.3588
420	08/23/2018	1205.38	988509	1207.14	1221.28	1204.24
421	08/22/2018	1207.33	881463	1200	1211.84	1199
422	08/21/2018	1201.62	1187884	1208	1217.26	1200.3537
423	08/20/2018	1207.77	864462	1205.02	1211	1194.6264
424	08/17/2018	1200.96	1381724	1202.03	1209.02	1188.24
425	08/16/2018	1206.49	1319985	1224.73	1225.9999	1202.55
426	08/15/2018	1214.38	1815642	1229.26	1235.24	1209.51
427	08/14/2018	1242.1	1342534	1235.19	1245.8695	1225.11
428	08/13/2018	1235.01	957153	1236.98	1249.2728	1233.6405
429	08/10/2018	1237.61	1107323	1243	1245.695	1232
430	08/09/2018	1249.1	805227	1249.9	1255.542	1246.01
431	08/08/2018	1245.61	1369650	1240.47	1256.5	1238.0083
432	08/07/2018	1242.22	1493073	1237	1251.17	1236.17
433	08/06/2018	1224.77	1080923	1225	1226.0876	1215.7965
434	08/03/2018	1223.71	1072524	1229.62	1230	1215.06
435	08/02/2018	1226.15	1520488	1205.9	1229.88	1204.79
436	08/01/2018	1220.01	1567142	1228	1233.47	1210.21
437	07/31/2018	1217.26	1632823	1220.01	1227.5877	1205.6
438	07/30/2018	1219.74	1822782	1228.01	1234.916	1211.47
439	07/27/2018	1238.5	2115802	1271	1273.89	1231
440	07/26/2018	1268.33	2334881	1251	1269.7707	1249.02
441	07/25/2018	1263.7	2115890	1239.13	1265.86	1239.13
442	07/24/2018	1248.08	3303268	1262.59	1266	1235.56
443	07/23/2018	1205.5	2584034	1181.01	1206.49	1181
444	07/20/2018	1184.91	1246898	1186.96	1196.86	1184.22
445	07/19/2018	1186.96	1256113	1191	1200	1183.32
446	07/18/2018	1195.88	1391232	1196.56	1204.5	1190.34
447	07/17/2018	1198.8	1585091	1172.22	1203.04	1170.6
448	07/16/2018	1183.86	1049560	1189.39	1191	1179.28
449	07/13/2018	1188.82	1221687	1185	1195.4173	1180
450	07/12/2018	1183.48	1251083	1159.89	1184.41	1155.935
451	07/11/2018	1153.9	1094301	1144.59	1164.29	1141.0003
452	07/10/2018	1152.84	789249	1156.98	1159.59	1149.59
453	07/09/2018	1154.05	906073	1148.48	1154.67	1143.42
454	07/06/2018	1140.17	966155	1123.58	1140.93	1120.7371
455	07/05/2018	1124.27	1060752	1110.53	1127.5	1108.48
456	07/03/2018	1102.89	679034	1135.82	1135.82	1100.02
457	07/02/2018	1127.46	1188616	1099	1128	1093.8
458	06/29/2018	1115.65	1275979	1120	1128.2265	1115
459	06/28/2018	1114.22	1072438	1102.09	1122.31	1096.01
460	06/27/2018	1103.98	1287698	1121.34	1131.8362	1103.62
461	06/26/2018	1118.46	1559791	1128	1133.21	1116.6589
462	06/25/2018	1124.81	2155276	1143.6	1143.91	1112.78
463	06/22/2018	1155.48	1310164	1159.14	1162.4965	1147.26
464	06/21/2018	1157.66	1232352	1174.85	1177.295	1152.232
465	06/20/2018	1169.84	1648248	1175.31	1186.2856	1169.16
466	06/19/2018	1168.06	1616125	1158.5	1171.27	1154.01
467	06/18/2018	1173.46	1400641	1143.65	1174.31	1143.59
468	06/15/2018	1152.26	2119134	1148.86	1153.42	1143.485
469	06/14/2018	1152.12	1350085	1143.85	1155.47	1140.64
470	06/13/2018	1134.79	1490017	1141.12	1146.5	1133.38
471	06/12/2018	1139.32	899231	1131.07	1139.79	1130.735
472	06/11/2018	1129.99	1071114	1118.6	1137.26	1118.6
473	06/08/2018	1120.87	1289859	1118.18	1126.67	1112.15
474	06/07/2018	1123.86	1519860	1131.32	1135.82	1116.52
475	06/06/2018	1136.88	1697489	1142.17	1143	1125.7429
476	06/05/2018	1139.66	1538169	1140.99	1145.738	1133.19
477	06/04/2018	1139.29	1881046	1122.33	1141.89	1122.005
478	06/01/2018	1119.5	2416755	1099.35	1120	1098.5
479	05/31/2018	1084.99	3085325	1067.56	1097.19	1067.56
480	05/30/2018	1067.8	1129958	1063.03	1069.21	1056.83
481	05/29/2018	1060.32	1858676	1064.89	1073.37	1055.22
482	05/25/2018	1075.66	878903	1079.02	1082.56	1073.775
483	05/24/2018	1079.24	757752	1079	1080.47	1066.15
484	05/23/2018	1079.69	1057712	1065.13	1080.78	1061.71
485	05/22/2018	1069.73	1088700	1083.56	1086.59	1066.69
486	05/21/2018	1079.58	1012258	1074.06	1088	1073.65
487	05/18/2018	1066.36	1496448	1061.86	1069.94	1060.68
488	05/17/2018	1078.59	1031190	1079.89	1086.87	1073.5
489	05/16/2018	1081.77	989819	1077.31	1089.27	1076.26
490	05/15/2018	1079.23	1494306	1090	1090.05	1073.47
491	05/14/2018	1100.2	1450140	1100	1110.75	1099.11
492	05/11/2018	1098.26	1253205	1093.6	1101.3295	1090.91
493	05/10/2018	1097.57	1441456	1086.03	1100.44	1085.64
494	05/09/2018	1082.76	2032319	1058.1	1085.44	1056.365
495	05/08/2018	1053.91	1217260	1058.54	1060.55	1047.145
496	05/07/2018	1054.79	1464008	1049.23	1061.68	1047.1
497	05/04/2018	1048.21	1936797	1016.9	1048.51	1016.9
498	05/03/2018	1023.72	1813623	1019	1029.675	1006.29
499	05/02/2018	1024.38	1534094	1028.1	1040.389	1022.87
500	05/01/2018	1037.31	1427171	1013.66	1038.47	1008.21
501	04/30/2018	1017.33	1664084	1030.01	1037	1016.85
502	04/27/2018	1030.05	1617452	1046	1049.5	1025.59
503	04/26/2018	1040.04	1984448	1029.51	1047.98	1018.19
504	04/25/2018	1021.18	2225495	1025.52	1032.49	1015.31
505	04/24/2018	1019.98	4750851	1052	1057	1010.59
506	04/23/2018	1067.45	2278846	1077.86	1082.72	1060.7
507	04/20/2018	1072.96	1887698	1082	1092.35	1069.57
508	04/19/2018	1087.7	1741907	1069.4	1094.165	1068.18
509	04/18/2018	1072.08	1336678	1077.43	1077.43	1066.225
510	04/17/2018	1074.16	2311903	1051.37	1077.88	1048.26
511	04/16/2018	1037.98	1194144	1037	1043.24	1026.74
512	04/13/2018	1029.27	1175754	1040.88	1046.42	1022.98
513	04/12/2018	1032.51	1357599	1025.04	1040.69	1021.4347
514	04/11/2018	1019.97	1476133	1027.99	1031.3641	1015.87
515	04/10/2018	1031.64	1983510	1026.44	1036.28	1011.34
516	04/09/2018	1015.45	1738682	1016.8	1039.6	1014.08
517	04/06/2018	1007.04	1740896	1020	1031.42	1003.03
518	04/05/2018	1027.81	1345681	1041.33	1042.79	1020.1311
519	04/04/2018	1025.14	2464418	993.41	1028.7175	993
520	04/03/2018	1013.41	2271858	1013.91	1020.99	994.07
521	04/02/2018	1006.47	2679214	1022.82	1034.8	990.37
522	03/29/2018	1031.79	2714402	1011.63	1043	1002.9
523	03/28/2018	1004.56	3345046	998	1024.23	980.64
524	03/27/2018	1005.1	3081612	1063	1064.8393	996.92
525	03/26/2018	1053.21	2593808	1046	1055.63	1008.4
526	03/23/2018	1021.57	2147097	1047.03	1063.36	1021.22
527	03/22/2018	1049.08	2584639	1081.88	1082.9	1045.91
528	03/21/2018	1090.88	1878294	1092.74	1106.2999	1085.15
529	03/20/2018	1097.71	1802209	1099	1105.2	1083.46
530	03/19/2018	1099.82	2355186	1120.01	1121.99	1089.01
531	03/16/2018	1135.73	2614871	1154.14	1155.88	1131.96
532	03/15/2018	1149.58	1397767	1149.96	1161.08	1134.54
533	03/14/2018	1149.49	1290638	1145.21	1158.59	1141.44
534	03/13/2018	1138.17	1874176	1170	1176.76	1133.33
535	03/12/2018	1164.5	2106548	1163.85	1177.05	1157.42
536	03/09/2018	1160.04	2121425	1136	1160.8	1132.4606
537	03/08/2018	1126	1393529	1115.32	1127.6	1112.8
538	03/07/2018	1109.64	1277439	1089.19	1112.22	1085.4823
539	03/06/2018	1095.06	1497087	1099.22	1101.85	1089.775
540	03/05/2018	1090.93	1141932	1075.14	1097.1	1069.0001
541	03/02/2018	1078.92	2271394	1053.08	1081.9986	1048.115
542	03/01/2018	1069.52	2511872	1107.87	1110.12	1067.001
543	02/28/2018	1104.73	1873737	1123.03	1127.53	1103.24
544	02/27/2018	1118.29	1772866	1141.24	1144.04	1118
545	02/26/2018	1143.75	1514920	1127.8	1143.96	1126.695
546	02/23/2018	1126.79	1190432	1112.64	1127.28	1104.7135
547	02/22/2018	1106.63	1309536	1116.19	1122.82	1102.59
548	02/21/2018	1111.34	1507152	1106.47	1133.97	1106.33
549	02/20/2018	1102.46	1389491	1090.57	1113.95	1088.52
550	02/16/2018	1094.8	1680283	1088.41	1104.67	1088.3134
551	02/15/2018	1089.52	1785552	1079.07	1091.4794	1064.34
552	02/14/2018	1069.7	1547665	1048.95	1071.72	1046.75
553	02/13/2018	1052.1	1213800	1045	1058.37	1044.0872
554	02/12/2018	1051.94	2054002	1048	1061.5	1040.928
555	02/09/2018	1037.78	3503970	1017.25	1043.97	992.56
556	02/08/2018	1001.52	2809890	1055.41	1058.62	1000.66
557	02/07/2018	1048.58	2353003	1081.54	1081.78	1048.26
558	02/06/2018	1080.6	3432313	1027.18	1081.71	1023.1367
559	02/05/2018	1055.8	3769453	1090.6	1110	1052.03
560	02/02/2018	1111.9	4837979	1122	1123.07	1107.2779
561	02/01/2018	1167.7	2380221	1162.61	1174	1157.52
562	01/31/2018	1169.94	1523820	1170.57	1173	1159.13
563	01/30/2018	1163.69	1541771	1167.83	1176.52	1163.52
564	01/29/2018	1175.58	1337324	1176.48	1186.89	1171.98
565	01/26/2018	1175.84	1981173	1175.08	1175.84	1158.11
566	01/25/2018	1170.37	1461518	1172.53	1175.94	1162.76
567	01/24/2018	1164.24	1382904	1177.33	1179.86	1161.05
568	01/23/2018	1169.97	1309862	1159.85	1171.6266	1158.75
569	01/22/2018	1155.81	1616120	1137.49	1159.88	1135.1101
570	01/19/2018	1137.51	1390118	1131.83	1137.86	1128.3
571	01/18/2018	1129.79	1194943	1131.41	1132.51	1117.5
572	01/17/2018	1131.98	1200476	1126.22	1132.6	1117.01
573	01/16/2018	1121.76	1566662	1132.51	1139.91	1117.8316
574	01/12/2018	1122.26	1718491	1102.41	1124.29	1101.15
575	01/11/2018	1105.52	977727	1106.3	1106.525	1099.59
576	01/10/2018	1102.61	1042273	1097.1	1104.6	1096.11
577	01/09/2018	1106.26	900089	1109.4	1110.57	1101.2307
578	01/08/2018	1106.94	1046767	1102.23	1111.27	1101.62
579	01/05/2018	1102.23	1279990	1094	1104.25	1092
580	01/04/2018	1086.4	1002945	1088	1093.5699	1084.0017
581	01/03/2018	1082.48	1429757	1064.31	1086.29	1063.21
582	01/02/2018	1065	1236401	1048.34	1066.94	1045.23
583	12/29/2017	1046.4	886845	1046.72	1049.7	1044.9
584	12/28/2017	1048.14	833011	1051.6	1054.75	1044.77
585	12/27/2017	1049.37	1271780	1057.39	1058.37	1048.05
586	12/26/2017	1056.74	761097	1058.07	1060.12	1050.2
587	12/22/2017	1060.12	755089	1061.11	1064.2	1059.44
588	12/21/2017	1063.63	986548	1064.95	1069.33	1061.7938
589	12/20/2017	1064.95	1268285	1071.78	1073.38	1061.52
590	12/19/2017	1070.68	1307894	1075.2	1076.84	1063.55
591	12/18/2017	1077.14	1552016	1066.08	1078.49	1062
592	12/15/2017	1064.19	3275091	1054.61	1067.62	1049.5
593	12/14/2017	1049.15	1558684	1045	1058.5	1043.11
594	12/13/2017	1040.61	1220364	1046.12	1046.665	1038.38
595	12/12/2017	1040.48	1279511	1039.63	1050.31	1033.6897
596	12/11/2017	1041.1	1190527	1035.5	1043.8	1032.0504
597	12/08/2017	1037.05	1288419	1037.49	1042.05	1032.5222
598	12/07/2017	1030.93	1458145	1020.43	1034.24	1018.071
599	12/06/2017	1018.38	1258496	1001.5	1024.97	1001.14
600	12/05/2017	1005.15	2066247	995.94	1020.61	988.28
601	12/04/2017	998.68	1906058	1012.66	1016.1	995.57
602	12/01/2017	1010.17	1908962	1015.8	1022.4897	1002.02
603	11/30/2017	1021.41	1723003	1022.37	1028.4899	1015
604	11/29/2017	1021.66	2442974	1042.68	1044.08	1015.65
605	11/28/2017	1047.41	1421027	1055.09	1062.375	1040
606	11/27/2017	1054.21	1307471	1040	1055.46	1038.44
607	11/24/2017	1040.61	536996	1035.87	1043.178	1035
608	11/22/2017	1035.96	746351	1035	1039.706	1031.43
609	11/21/2017	1034.49	1096161	1023.31	1035.11	1022.655
610	11/20/2017	1018.38	898389	1020.26	1022.61	1017.5
611	11/17/2017	1019.09	1366936	1034.01	1034.42	1017.75
612	11/16/2017	1032.5	1129424	1022.52	1035.92	1022.52
613	11/15/2017	1020.91	847932	1019.21	1024.09	1015.42
614	11/14/2017	1026	958708	1022.59	1026.81	1014.15
615	11/13/2017	1025.75	885565	1023.42	1031.58	1022.57
616	11/10/2017	1028.07	720674	1026.46	1030.76	1025.28
617	11/09/2017	1031.26	1244701	1033.99	1033.99	1019.6656
618	11/08/2017	1039.85	1088395	1030.52	1043.522	1028.45
619	11/07/2017	1033.33	1112123	1027.27	1033.97	1025.13
620	11/06/2017	1025.9	1124757	1028.99	1034.87	1025
621	11/03/2017	1032.48	1075134	1022.11	1032.65	1020.31
622	11/02/2017	1025.58	1048584	1021.76	1028.09	1013.01
623	11/01/2017	1025.5	1371619	1017.21	1029.67	1016.95
624	10/31/2017	1016.64	1331265	1015.22	1024	1010.42
625	10/30/2017	1017.11	2083490	1014	1024.97	1007.5
626	10/27/2017	1019.27	5165922	1009.19	1048.39	1008.2
627	10/26/2017	972.56	2027218	980	987.6	972.2
628	10/25/2017	973.33	1210368	968.37	976.09	960.5201
629	10/24/2017	970.54	1206074	970	972.23	961
630	10/23/2017	968.45	1471544	989.52	989.52	966.12
631	10/20/2017	988.2	1176177	989.44	991	984.58
632	10/19/2017	984.45	1312706	986	988.88	978.39
633	10/18/2017	992.81	1057285	991.77	996.72	986.9747
634	10/17/2017	992.18	1290152	990.29	996.44	988.59
635	10/16/2017	992	910246	992.1	993.9065	984
636	10/13/2017	989.68	1169584	992	997.21	989
637	10/12/2017	987.83	1278357	987.45	994.12	985
638	10/11/2017	989.25	1692843	973.72	990.71	972.25
639	10/10/2017	972.6	968113	980	981.57	966.0801
640	10/09/2017	977	890620	980	985.425	976.11
641	10/06/2017	978.89	1146207	966.7	979.46	963.36
642	10/05/2017	969.96	1210427	955.49	970.91	955.18
643	10/04/2017	951.68	951766	957	960.39	950.69
644	10/03/2017	957.79	888303	954	958	949.14
645	10/02/2017	953.27	1282850	959.98	962.54	947.84
646	09/29/2017	959.11	1576365	952	959.7864	951.51
647	09/28/2017	949.5	997036	941.36	950.69	940.55
648	09/27/2017	944.49	2237538	927.74	949.9	927.74
649	09/26/2017	924.86	1666749	923.72	930.82	921.14
650	09/25/2017	920.97	1855742	925.45	926.4	909.7
651	09/22/2017	928.53	1052170	927.75	934.73	926.48
652	09/21/2017	932.45	1227059	933	936.53	923.83
653	09/20/2017	931.58	1535626	922.98	933.88	922
654	09/19/2017	921.81	912967	917.42	922.4199	912.55
655	09/18/2017	915	1300759	920.01	922.08	910.6
656	09/15/2017	920.29	2499466	924.66	926.49	916.36
657	09/14/2017	925.11	1395497	931.25	932.77	924
658	09/13/2017	935.09	1101145	930.66	937.25	929.86
659	09/12/2017	932.07	1133638	932.59	933.48	923.861
660	09/11/2017	929.08	1266020	934.25	938.38	926.92
661	09/08/2017	926.5	997699	936.49	936.99	924.88
662	09/07/2017	935.95	1211472	931.73	936.41	923.62
663	09/06/2017	927.81	1526209	930.15	930.915	919.27
664	09/05/2017	928.45	1346791	933.08	937	921.96
665	09/01/2017	937.34	943657	941.13	942.48	935.15
666	08/31/2017	939.33	1566888	931.76	941.98	931.76
667	08/30/2017	929.57	1300616	920.05	930.819	919.65
668	08/29/2017	921.29	1181391	905.1	923.33	905
669	08/28/2017	913.81	1085014	916	919.245	911.87
670	08/25/2017	915.89	1052764	923.49	925.555	915.5
671	08/24/2017	921.28	1266191	928.66	930.84	915.5
672	08/23/2017	927	1088575	921.93	929.93	919.36
673	08/22/2017	924.69	1166320	912.72	925.86	911.4751
674	08/21/2017	906.66	942328	910	913	903.4
675	08/18/2017	910.67	1341990	910.31	915.275	907.1543
676	08/17/2017	910.98	1241782	925.78	926.86	910.98
677	08/16/2017	926.96	1005261	925.29	932.7	923.445
678	08/15/2017	922.22	882479	924.23	926.5499	919.82
679	08/14/2017	922.67	1063404	922.53	924.668	918.19
680	08/11/2017	914.39	1205652	907.97	917.78	905.58
681	08/10/2017	907.24	1755521	917.55	919.26	906.13
682	08/09/2017	922.9	1191332	920.61	925.98	917.2501
683	08/08/2017	926.79	1057351	927.09	935.814	925.6095
684	08/07/2017	929.36	1031710	929.06	931.7	926.5
685	08/04/2017	927.96	1081814	926.75	930.3068	923.03
686	08/03/2017	923.65	1201519	930.34	932.24	922.24
687	08/02/2017	930.39	1822272	928.61	932.6	916.68
688	08/01/2017	930.83	1234612	932.38	937.447	929.26
689	07/31/2017	930.5	1964748	941.89	943.59	926.04
690	07/28/2017	941.53	1802343	929.4	943.83	927.5
691	07/27/2017	934.09	3128819	951.78	951.78	920
692	07/26/2017	947.8	2069349	954.68	955	942.2788
693	07/25/2017	950.7	4656609	953.81	959.7	945.4
694	07/24/2017	980.34	3205374	972.22	986.2	970.77
695	07/21/2017	972.92	1697190	962.25	973.23	960.15
696	07/20/2017	968.15	1620636	975	975.9	961.51
697	07/19/2017	970.89	1221155	967.84	973.04	964.03
698	07/18/2017	965.4	1152741	953	968.04	950.6
699	07/17/2017	953.42	1164141	957	960.74	949.2407
700	07/14/2017	955.99	1052855	952	956.91	948.005
701	07/13/2017	947.16	1294674	946.29	954.45	943.01
702	07/12/2017	943.83	1517168	938.68	946.3	934.47
703	07/11/2017	930.09	1112417	929.54	931.43	922
704	07/10/2017	928.8	1190237	921.77	930.38	919.59
705	07/07/2017	918.59	1590456	908.85	921.54	908.85
706	07/06/2017	906.69	1424290	904.12	914.9444	899.7
707	07/05/2017	911.71	1813309	901.76	914.51	898.5
708	07/03/2017	898.7	1710373	912.18	913.94	894.79
709	06/30/2017	908.73	2086340	926.05	926.05	908.31
710	06/29/2017	917.79	3287991	929.92	931.26	910.62
711	06/28/2017	940.49	2719213	929	942.75	916
712	06/27/2017	927.33	2566047	942.46	948.29	926.85
713	06/26/2017	952.27	1596664	969.9	973.31	950.79
714	06/23/2017	965.59	1527513	956.83	966	954.2
715	06/22/2017	957.09	941639	958.7	960.72	954.55
716	06/21/2017	959.45	1201971	953.64	960.1	950.76
717	06/20/2017	950.63	1125520	957.52	961.62	950.01
718	06/19/2017	957.37	1520715	949.96	959.99	949.05
719	06/16/2017	939.78	3061794	940	942.04	931.595
720	06/15/2017	942.31	2065271	933.97	943.339	924.44
721	06/14/2017	950.76	1487378	959.92	961.15	942.25
722	06/13/2017	953.4	2012980	951.91	959.98	944.09
723	06/12/2017	942.9	3762434	939.56	949.355	915.2328
724	06/09/2017	949.83	3305545	984.5	984.5	935.63
725	06/08/2017	983.41	1477151	982.35	984.57	977.2
726	06/07/2017	981.08	1447172	979.65	984.15	975.77
727	06/06/2017	976.57	1814323	983.16	988.25	975.14
728	06/05/2017	983.68	1251903	976.55	986.91	975.1
729	06/02/2017	975.6	1750723	969.46	975.88	966
730	06/01/2017	966.95	1408958	968.95	971.5	960.01
731	05/31/2017	964.86	2447176	975.02	979.27	960.18
732	05/30/2017	975.88	1466288	970.31	976.2	969.49
733	05/26/2017	971.47	1251425	969.7	974.98	965.03
734	05/25/2017	969.54	1659422	957.33	972.629	955.47
735	05/24/2017	954.96	1031408	952.98	955.09	949.5
736	05/23/2017	948.82	1269438	947.92	951.4666	942.575
737	05/22/2017	941.86	1118456	935	941.8828	935
738	05/19/2017	934.01	1389848	931.47	937.755	931
739	05/18/2017	930.24	1596058	921	933.17	918.75
740	05/17/2017	919.62	2357922	935.67	939.3325	918.14
741	05/16/2017	943	968288	940	943.11	937.58
742	05/15/2017	937.08	1104595	932.95	938.25	929.34
743	05/12/2017	932.22	1050377	931.53	933.44	927.85
744	05/11/2017	930.6	834997	925.32	932.53	923.0301
745	05/10/2017	928.78	1173887	931.98	932	925.16
746	05/09/2017	932.17	1581236	936.95	937.5	929.53
747	05/08/2017	934.3	1328885	926.12	936.925	925.26
748	05/05/2017	927.13	1910317	933.54	934.9	925.2
749	05/04/2017	931.66	1421938	926.07	935.93	924.59
750	05/03/2017	927.04	1497565	914.86	928.1	912.5426
751	05/02/2017	916.44	1543696	909.62	920.77	909.4526
752	05/01/2017	912.57	2114629	901.94	915.68	901.45
753	04/28/2017	905.96	3223850	910.66	916.85	905.77
754	04/27/2017	874.25	2009509	873.6	875.4	870.38
755	04/26/2017	871.73	1233724	874.23	876.05	867.7481
756	04/25/2017	872.3	1670095	865	875	862.81
757	04/24/2017	862.76	1371722	851.2	863.45	849.86
758	04/21/2017	843.19	1323364	842.88	843.88	840.6
759	04/20/2017	841.65	957994	841.44	845.2	839.32
760	04/19/2017	838.21	954324	839.79	842.22	836.29
761	04/18/2017	836.82	835433	834.22	838.93	832.71
762	04/17/2017	837.17	894540	825.01	837.75	824.47
763	04/13/2017	823.56	1118221	822.14	826.38	821.44
764	04/12/2017	824.32	900059	821.93	826.66	821.02
765	04/11/2017	823.35	1078951	824.71	827.4267	817.0201
766	04/10/2017	824.73	978825	825.39	829.35	823.77
767	04/07/2017	824.67	1056692	827.96	828.485	820.5127
768	04/06/2017	827.88	1254235	832.4	836.39	826.46
769	04/05/2017	831.41	1553163	835.51	842.45	830.72
770	04/04/2017	834.57	1044455	831.36	835.18	829.0363
771	04/03/2017	838.55	1670349	829.22	840.85	829.22
772	03/31/2017	829.56	1401756	828.97	831.64	827.39
773	03/30/2017	831.5	1055263	833.5	833.68	829
774	03/29/2017	831.41	1785006	825	832.765	822.3801
775	03/28/2017	820.92	1620532	820.41	825.99	814.027
776	03/27/2017	819.51	1894735	806.95	821.63	803.37
777	03/24/2017	814.43	1980415	820.08	821.93	808.89
778	03/23/2017	817.58	3485390	821	822.57	812.257
779	03/22/2017	829.59	1399409	831.91	835.55	827.1801
780	03/21/2017	830.46	2461375	851.4	853.5	829.02
781	03/20/2017	848.4	1217560	850.01	850.22	845.15
782	03/17/2017	852.12	1712397	851.61	853.4	847.11
783	03/16/2017	848.78	977384	849.03	850.85	846.13
784	03/15/2017	847.2	1381328	847.59	848.63	840.77
785	03/14/2017	845.62	779920	843.64	847.24	840.8
786	03/13/2017	845.54	1149928	844	848.685	843.25
787	03/10/2017	843.25	1702731	843.28	844.91	839.5
788	03/09/2017	838.68	1261393	836	842	834.21
789	03/08/2017	835.37	988900	833.51	838.15	831.79
790	03/07/2017	831.91	1037573	827.4	833.41	826.52
791	03/06/2017	827.78	1108799	826.95	828.88	822.4
792	03/03/2017	829.08	890640	830.56	831.36	825.751
793	03/02/2017	830.63	937824	833.85	834.51	829.64
794	03/01/2017	835.24	1495934	828.85	836.255	827.26
795	02/28/2017	823.21	2258695	825.61	828.54	820.2
796	02/27/2017	829.28	1101120	824.55	830.5	824
797	02/24/2017	828.64	1392039	827.73	829	824.2
798	02/23/2017	831.33	1471342	830.12	832.46	822.88
799	02/22/2017	830.76	983058	828.66	833.25	828.64
800	02/21/2017	831.66	1259841	828.66	833.45	828.35
801	02/17/2017	828.07	1602549	823.02	828.07	821.655
802	02/16/2017	824.16	1285919	819.93	824.4	818.98
803	02/15/2017	818.98	1311316	819.36	823	818.47
804	02/14/2017	820.45	1054472	819	823	816
805	02/13/2017	819.24	1205835	816	820.959	815.49
806	02/10/2017	813.67	1134701	811.7	815.25	809.78
807	02/09/2017	809.56	990260	809.51	810.66	804.54
808	02/08/2017	808.38	1155892	807	811.84	803.1903
809	02/07/2017	806.97	1240257	803.99	810.5	801.78
810	02/06/2017	801.34	1182882	799.7	801.67	795.2501
811	02/03/2017	801.49	1461217	802.99	806	800.37
812	02/02/2017	798.53	1530827	793.8	802.7	792
813	02/01/2017	795.695	2027708	799.68	801.19	791.19
814	01/31/2017	796.79	2153957	796.86	801.25	790.52
815	01/30/2017	802.32	3243568	814.66	815.84	799.8
816	01/27/2017	823.31	2964989	834.71	841.95	820.44
817	01/26/2017	832.15	2944642	837.81	838	827.01
818	01/25/2017	835.67	1612854	829.62	835.77	825.06
819	01/24/2017	823.87	1472228	822.3	825.9	817.821
820	01/23/2017	819.31	1962506	807.25	820.87	803.74
821	01/20/2017	805.02	1668638	806.91	806.91	801.69
822	01/19/2017	802.175	917085	805.12	809.48	801.8
823	01/18/2017	806.07	1293893	805.81	806.205	800.99
824	01/17/2017	804.61	1361935	807.08	807.14	800.37
825	01/13/2017	807.88	1098154	807.48	811.2244	806.69
826	01/12/2017	806.36	1352872	807.14	807.39	799.17
827	01/11/2017	807.91	1065360	805	808.15	801.37
828	01/10/2017	804.79	1176637	807.86	809.1299	803.51
829	01/09/2017	806.65	1274318	806.4	809.9664	802.83
830	01/06/2017	806.15	1639246	795.26	807.9	792.2041
831	01/05/2017	794.02	1334028	786.08	794.48	785.02
832	01/04/2017	786.9	1071198	788.36	791.34	783.16
833	01/03/2017	786.14	1657291	778.81	789.63	775.8
834	12/30/2016	771.82	1769809	782.75	782.78	770.41
835	12/29/2016	782.79	743808	783.33	785.93	778.92
836	12/28/2016	785.05	1142148	793.7	794.23	783.2
837	12/27/2016	791.55	789151	790.68	797.86	787.657
838	12/23/2016	789.91	623682	790.9	792.74	787.28
839	12/22/2016	791.26	972147	792.36	793.32	788.58
840	12/21/2016	794.56	1208770	795.84	796.6757	787.1
841	12/20/2016	796.42	950345	796.76	798.65	793.27
842	12/19/2016	794.2	1231966	790.22	797.66	786.27
843	12/16/2016	790.8	2435100	800.4	800.8558	790.29
844	12/15/2016	797.85	1623709	797.34	803	792.92
845	12/14/2016	797.07	1700875	797.4	804	794.01
846	12/13/2016	796.1	2122735	793.9	804.3799	793.34
847	12/12/2016	789.27	2102288	785.04	791.25	784.3554
848	12/09/2016	789.29	1821146	780	789.43	779.021
849	12/08/2016	776.42	1487517	772.48	778.18	767.23
850	12/07/2016	771.19	1757710	761	771.36	755.8
851	12/06/2016	759.11	1690365	764.73	768.83	757.34
852	12/05/2016	762.52	1393566	757.71	763.9	752.9
853	12/02/2016	750.5	1452181	744.59	754	743.1
854	12/01/2016	747.92	3017001	757.44	759.85	737.0245
855	11/30/2016	758.04	2386628	770.07	772.99	754.83
856	11/29/2016	770.84	1616427	771.53	778.5	768.24
857	11/28/2016	768.24	2177039	760	779.53	759.8
858	11/25/2016	761.68	587421	764.26	765	760.52
859	11/23/2016	760.99	1477501	767.73	768.2825	755.25
860	11/22/2016	768.27	1592372	772.63	776.96	767
861	11/21/2016	769.2	1324431	762.61	769.7	760.6
862	11/18/2016	760.54	1528555	771.37	775	760
863	11/17/2016	771.23	1298484	766.92	772.7	764.23
864	11/16/2016	764.48	1468196	755.2	766.36	750.51
865	11/15/2016	758.49	2375056	746.97	764.4162	746.97
866	11/14/2016	736.08	3644965	755.6	757.85	727.54
867	11/11/2016	754.02	2421889	756.54	760.78	750.38
868	11/10/2016	762.56	4733916	791.17	791.17	752.18
869	11/09/2016	785.31	2603860	779.94	791.2265	771.67
870	11/08/2016	790.51	1361472	783.4	795.633	780.19
871	11/07/2016	782.52	1574426	774.5	785.19	772.55
872	11/04/2016	762.02	2131948	750.66	770.36	750.5611
873	11/03/2016	762.13	1933937	767.25	769.95	759.03
874	11/02/2016	768.7	1905814	778.2	781.65	763.4496
875	11/01/2016	783.61	2404898	782.89	789.49	775.54
876	10/31/2016	784.54	2420892	795.47	796.86	784
877	10/28/2016	795.37	4261912	808.35	815.49	793.59
878	10/27/2016	795.35	2723097	801	803.49	791.5
879	10/26/2016	799.07	1645403	806.34	806.98	796.32
880	10/25/2016	807.67	1575020	816.68	816.68	805.14
881	10/24/2016	813.11	1693162	804.9	815.18	804.82
882	10/21/2016	799.37	1262042	795	799.5	794
883	10/20/2016	796.97	1755546	803.3	803.97	796.03
884	10/19/2016	801.56	1762990	798.86	804.63	797.635
885	10/18/2016	795.26	2046338	787.85	801.61	785.565
886	10/17/2016	779.96	1091524	779.8	785.85	777.5
887	10/14/2016	778.53	851512	781.65	783.95	776
888	10/13/2016	778.19	1360619	781.22	781.22	773
889	10/12/2016	786.14	935138	783.76	788.13	782.06
890	10/11/2016	783.07	1371461	786.66	792.28	780.58
891	10/10/2016	785.94	1161410	777.71	789.38	775.87
892	10/07/2016	775.08	932444	779.66	779.66	770.75
893	10/06/2016	776.86	1066910	779	780.48	775.54
894	10/05/2016	776.47	1457661	779.31	782.07	775.65
895	10/04/2016	776.43	1198361	776.03	778.71	772.89
896	10/03/2016	772.56	1276614	774.25	776.065	769.5
897	09/30/2016	777.29	1583293	776.33	780.94	774.09
898	09/29/2016	775.01	1310252	781.44	785.8	774.232
899	09/28/2016	781.56	1108249	777.85	781.81	774.97
900	09/27/2016	783.01	1152760	775.5	785.9899	774.308
901	09/26/2016	774.21	1531788	782.74	782.74	773.07
902	09/23/2016	786.9	1411439	786.59	788.93	784.15
903	09/22/2016	787.21	1483899	780	789.85	778.44
904	09/21/2016	776.22	1166290	772.66	777.16	768.301
905	09/20/2016	771.41	975434	769	773.33	768.53
906	09/19/2016	765.7	1171969	772.42	774	764.4406
907	09/16/2016	768.88	2047036	769.75	769.75	764.66
908	09/15/2016	771.76	1344945	762.89	773.8	759.96
909	09/14/2016	762.49	1093723	759.61	767.68	759.11
910	09/13/2016	759.69	1394158	764.48	766.2195	755.8
911	09/12/2016	769.02	1310493	755.13	770.29	754.0001
912	09/09/2016	759.66	1879903	770.1	773.245	759.66
913	09/08/2016	775.32	1268663	778.59	780.35	773.58
914	09/07/2016	780.35	893874	780	782.73	776.2
915	09/06/2016	780.08	1441864	773.45	782	771
916	09/02/2016	771.46	1070725	773.01	773.9199	768.41
917	09/01/2016	768.78	925019	769.25	771.02	764.3
918	08/31/2016	767.05	1247937	767.01	769.09	765.38
919	08/30/2016	769.09	1129932	769.33	774.466	766.84
920	08/29/2016	772.15	847537	768.74	774.99	766.615
921	08/26/2016	769.54	1164713	769	776.0799	765.85
922	08/25/2016	769.41	926856	767	771.89	763.1846
923	08/24/2016	769.64	1071569	770.58	774.5	767.07
924	08/23/2016	772.08	925356	775.48	776.44	771.785
925	08/22/2016	772.15	950417	773.27	774.54	770.0502
926	08/19/2016	775.42	860899	775	777.1	773.13
927	08/18/2016	777.5	718882	780.01	782.86	777
928	08/17/2016	779.91	921666	777.32	780.81	773.53
929	08/16/2016	777.14	1027836	780.3	780.98	773.444
930	08/15/2016	782.44	938183	783.75	787.49	780.11
931	08/12/2016	783.22	739761	781.5	783.395	780.4
932	08/11/2016	784.85	971742	785	789.75	782.97
933	08/10/2016	784.68	784559	783.75	786.8123	782.778
934	08/09/2016	784.26	1318457	781.1	788.94	780.57
935	08/08/2016	781.76	1106693	782	782.63	778.091
936	08/05/2016	782.22	1799478	773.78	783.04	772.34
937	08/04/2016	771.61	1139972	772.22	774.07	768.795
938	08/03/2016	773.18	1283186	767.18	773.21	766.82
939	08/02/2016	771.07	1782822	768.69	775.84	767.85
940	08/01/2016	772.88	2697699	761.09	780.43	761.09
941	07/29/2016	768.79	3830103	772.71	778.55	766.77
942	07/28/2016	745.91	3473040	747.04	748.65	739.3
943	07/27/2016	741.77	1509133	738.28	744.46	737
944	07/26/2016	738.42	1182993	739.04	741.69	734.27
945	07/25/2016	739.77	1031643	740.67	742.61	737.5
946	07/22/2016	742.74	1256741	741.86	743.24	736.56
947	07/21/2016	738.63	1022229	740.36	741.69	735.831
948	07/20/2016	741.19	1283931	737.33	742.13	737.1
949	07/19/2016	736.96	1225467	729.89	736.99	729
950	07/18/2016	733.78	1284740	722.71	736.13	721.19
951	07/15/2016	719.85	1277514	725.73	725.74	719.055
952	07/14/2016	720.95	949456	721.58	722.21	718.03
953	07/13/2016	716.98	933352	723.62	724	716.85
954	07/12/2016	720.64	1336112	719.12	722.94	715.91
955	07/11/2016	715.09	1107039	708.05	716.51	707.24
956	07/08/2016	705.63	1573909	699.5	705.71	696.435
957	07/07/2016	695.36	1303661	698.08	698.2	688.215
958	07/06/2016	697.77	1411080	689.98	701.68	689.09
959	07/05/2016	694.49	1462879	696.06	696.94	688.88
960	07/01/2016	699.21	1344387	692.2	700.65	692.1301
961	06/30/2016	692.1	1597298	685.47	692.32	683.65
962	06/29/2016	684.11	1931436	683	687.4292	681.41
963	06/28/2016	680.04	2169704	678.97	680.33	673
964	06/27/2016	668.26	2632011	671	672.3	663.284
965	06/24/2016	675.22	4442943	675.17	689.4	673.45
966	06/23/2016	701.87	2166183	697.45	701.95	687
967	06/22/2016	697.46	1182161	699.06	700.86	693.0819
968	06/21/2016	695.94	1464836	698.4	702.77	692.01
969	06/20/2016	693.71	2080645	698.77	702.48	693.41
970	06/17/2016	691.72	3397720	708.65	708.82	688.4515
971	06/16/2016	710.36	1981657	714.91	716.65	703.26
972	06/15/2016	718.92	1213386	719	722.98	717.31
973	06/14/2016	718.27	1303808	716.48	722.47	713.12
974	06/13/2016	718.36	1255199	716.51	725.44	716.51
975	06/10/2016	719.41	1213989	719.47	725.89	716.43
976	06/09/2016	728.58	987635	722.87	729.54	722.3361
977	06/08/2016	728.28	1583325	723.96	728.57	720.58
978	06/07/2016	716.65	1336348	719.84	721.98	716.55
979	06/06/2016	716.55	1565955	724.91	724.91	714.61
980	06/03/2016	722.34	1225924	729.27	729.49	720.56
981	06/02/2016	730.4	1340664	732.5	733.02	724.17
982	06/01/2016	734.15	1251468	734.53	737.21	730.66
983	05/31/2016	735.72	2128358	731.74	739.73	731.26
984	05/27/2016	732.66	1974425	724.01	733.936	724
985	05/26/2016	724.12	1573635	722.87	728.33	720.28
986	05/25/2016	725.27	1629790	720.76	727.51	719.7047
987	05/24/2016	720.09	1926828	706.86	720.97	706.86
988	05/23/2016	704.24	1326386	706.53	711.4781	704.18
989	05/20/2016	709.74	1825830	701.62	714.58	700.52
990	05/19/2016	700.32	1668887	702.36	706	696.8
991	05/18/2016	706.63	1765632	703.67	711.6	700.63
992	05/17/2016	706.23	1999883	715.99	721.52	704.11
993	05/16/2016	716.49	1316719	709.13	718.48	705.65
994	05/13/2016	710.83	1307559	711.93	716.6619	709.26
995	05/12/2016	713.31	1361170	717.06	719.25	709
996	05/11/2016	715.29	1690862	723.41	724.48	712.8
997	05/10/2016	723.18	1568621	716.75	723.5	715.72
998	05/09/2016	712.9	1509892	712	718.71	710
999	05/06/2016	711.12	1828508	698.38	711.86	698.1067
1000	05/05/2016	701.43	1680220	697.7	702.3199	695.72
1001	05/04/2016	695.7	1692757	690.49	699.75	689.01
1002	05/03/2016	692.36	1541297	696.87	697.84	692
1003	05/02/2016	698.21	1645013	697.63	700.64	691
1004	04/29/2016	693.01	2486584	690.7	697.62	689
1005	04/28/2016	691.02	2859790	708.26	714.17	689.55
1006	04/27/2016	705.84	3094905	707.29	708.98	692.3651
1007	04/26/2016	708.14	2739133	725.42	725.766	703.0264
1008	04/25/2016	723.15	1956956	716.1	723.93	715.59
1009	04/22/2016	718.77	5949699	726.3	736.12	713.61
1010	04/21/2016	759.14	2995094	755.38	760.45	749.55
1011	04/20/2016	752.67	1526776	758	758.1315	750.01
1012	04/19/2016	753.93	2027962	769.51	769.9	749.33
1013	04/18/2016	766.61	1557199	760.46	768.05	757.3
1014	04/15/2016	759	1807062	753.98	761	752.6938
1015	04/14/2016	753.2	1134056	754.01	757.31	752.705
1016	04/13/2016	751.72	1707397	749.16	754.38	744.261
1017	04/12/2016	743.09	1349780	738	743.83	731.01
1018	04/11/2016	736.1	1218789	743.02	745	736.05
1019	04/08/2016	739.15	1289869	743.97	745.45	735.55
1020	04/07/2016	740.28	1452369	745.37	746.9999	736.28
1021	04/06/2016	745.69	1052171	735.77	746.24	735.56
1022	04/05/2016	737.8	1130817	738	742.8	735.37
1023	04/04/2016	745.29	1134214	750.06	752.8	742.43
1024	04/01/2016	749.91	1576240	738.6	750.34	737
1025	03/31/2016	744.95	1718638	749.25	750.85	740.94
1026	03/30/2016	750.53	1782278	750.1	757.88	748.74
1027	03/29/2016	744.77	1902254	734.59	747.25	728.76
1028	03/28/2016	733.53	1300817	736.79	738.99	732.5
1029	03/24/2016	735.3	1570474	732.01	737.747	731
1030	03/23/2016	738.06	1431130	742.36	745.7199	736.15
1031	03/22/2016	740.75	1269263	737.46	745	737.46
1032	03/21/2016	742.09	1835963	736.5	742.5	733.5157
1033	03/18/2016	737.6	2982194	741.86	742	731.83
1034	03/17/2016	737.78	1859562	736.45	743.07	736
1035	03/16/2016	736.09	1621412	726.37	737.47	724.51
1036	03/15/2016	728.33	1720790	726.92	732.29	724.77
1037	03/14/2016	730.49	1717002	726.81	735.5	725.15
1038	03/11/2016	726.82	1968164	720	726.92	717.125
1039	03/10/2016	712.82	2830630	708.12	716.44	703.36
1040	03/09/2016	705.24	1419661	698.47	705.68	694
1041	03/08/2016	693.97	2075305	688.59	703.79	685.34
1042	03/07/2016	695.16	2986064	706.9	708.0912	686.9
1043	03/04/2016	710.89	1971379	714.99	716.49	706.02
1044	03/03/2016	712.42	1956958	718.68	719.45	706.02
1045	03/02/2016	718.85	1629501	719	720	712
1046	03/01/2016	718.81	2148608	703.62	718.81	699.77
1047	02/29/2016	697.77	2478214	700.32	710.89	697.68
1048	02/26/2016	705.07	2241785	708.58	713.43	700.86
1049	02/25/2016	705.75	1640430	700.01	705.98	690.585
1050	02/24/2016	699.56	1961258	688.92	700	680.78
1051	02/23/2016	695.85	2006572	701.45	708.4	693.58
1052	02/22/2016	706.46	1949046	707.45	713.24	702.51
1053	02/19/2016	700.91	1585152	695.03	703.0805	694.05
1054	02/18/2016	697.35	1880306	710	712.35	696.03
1055	02/17/2016	708.4	2490021	699	709.75	691.38
1056	02/16/2016	691	2517324	692.98	698	685.05
1057	02/12/2016	682.4	2138937	690.26	693.75	678.6
1058	02/11/2016	683.11	3021587	675	689.35	668.8675
1059	02/10/2016	684.12	2629130	686.86	701.31	682.13
1060	02/09/2016	678.11	3605792	672.32	699.9	668.77
1061	02/08/2016	682.74	4241416	667.85	684.03	663.06
1062	02/05/2016	683.57	5098357	703.87	703.99	680.15
1063	02/04/2016	708.01	5157988	722.81	727	701.86
1064	02/03/2016	726.95	6166731	770.22	774.5	720.5
1065	02/02/2016	764.65	6340548	784.5	789.8699	764.65
1066	02/01/2016	752	5065235	750.46	757.86	743.27
1067	01/29/2016	742.95	3464432	731.53	744.9899	726.8
1068	01/28/2016	730.96	2664956	722.22	733.69	712.35
1069	01/27/2016	699.99	2175913	713.67	718.235	694.39
1070	01/26/2016	713.04	1329141	713.85	718.28	706.48
1071	01/25/2016	711.67	1709777	723.58	729.68	710.01
1072	01/22/2016	725.25	2009951	723.6	728.13	720.121
1073	01/21/2016	706.59	2411079	702.18	719.19	694.46
1074	01/20/2016	698.45	3441642	688.61	706.85	673.26
1075	01/19/2016	701.79	2264747	703.3	709.98	693.4101
1076	01/15/2016	694.45	3604137	692.29	706.74	685.37
1077	01/14/2016	714.72	2225495	705.38	721.925	689.1
1078	01/13/2016	700.56	2497086	730.85	734.74	698.61
1079	01/12/2016	726.07	2010026	721.68	728.75	717.3165
1080	01/11/2016	716.03	2089495	716.61	718.855	703.54
1081	01/08/2016	714.47	2449420	731.45	733.23	713
1082	01/07/2016	726.39	2960578	730.31	738.5	719.06
1083	01/06/2016	743.62	1943685	730	747.18	728.92
1084	01/05/2016	742.58	1949386	746.45	752	738.64
1085	01/04/2016	741.84	3271348	743	744.06	731.2577
1086	12/31/2015	758.88	1500129	769.5	769.5	758.34
1087	12/30/2015	771	1293514	776.6	777.6	766.9
1088	12/29/2015	776.6	1764044	766.69	779.98	766.43
1089	12/28/2015	762.51	1515574	752.92	762.99	749.52
1090	12/24/2015	748.4	527223	749.55	751.35	746.62
1091	12/23/2015	750.31	1566723	753.47	754.21	744
1092	12/22/2015	750	1365420	751.65	754.85	745.53
1093	12/21/2015	747.77	1524535	746.13	750	740
1094	12/18/2015	739.31	3140906	746.51	754.13	738.15
1095	12/17/2015	749.43	1551087	762.42	762.68	749
1096	12/16/2015	758.09	1986319	750	760.59	739.435
1097	12/15/2015	743.4	2661199	753	758.08	743.01
1098	12/14/2015	747.77	2417778	741.79	748.73	724.17
1099	12/11/2015	738.87	2223284	741.16	745.71	736.75
1100	12/10/2015	749.46	1988035	752.85	755.85	743.83
1101	12/09/2015	751.61	2697978	759.17	764.23	737.001
1102	12/08/2015	762.37	1829004	757.89	764.8	754.2
1103	12/07/2015	763.25	1811336	767.77	768.73	755.09
1104	12/04/2015	766.81	2756194	753.1	768.49	750
1105	12/03/2015	752.54	2589641	766.01	768.995	745.63
1106	12/02/2015	762.38	2196721	768.9	775.955	758.96
1107	12/01/2015	767.04	2131827	747.11	768.95	746.7
1108	11/30/2015	742.6	2045584	748.81	754.93	741.27
1109	11/27/2015	750.26	838528	748.46	753.41	747.49
1110	11/25/2015	748.15	1122224	748.14	752	746.06
1111	11/24/2015	748.28	2333700	752	755.279	737.63
1112	11/23/2015	755.98	1414640	757.45	762.7075	751.82
1113	11/20/2015	756.6	2212934	746.53	757.92	743
1114	11/19/2015	738.41	1327265	738.74	742	737.43
1115	11/18/2015	740	1683978	727.58	741.41	727
1116	11/17/2015	725.3	1507449	729.29	731.845	723.027
1117	11/16/2015	728.96	1904395	715.6	729.49	711.33
1118	11/13/2015	717	2072392	729.17	731.15	716.73
1119	11/12/2015	731.23	1836567	731	737.8	728.645
1120	11/11/2015	735.4	1366611	732.46	741	730.23
1121	11/10/2015	728.32	1606499	724.4	730.59	718.5001
1122	11/09/2015	724.89	2068920	730.2	734.71	719.43
1123	11/06/2015	733.76	1510586	731.5	735.41	727.01
1124	11/05/2015	731.25	1861100	729.47	739.48	729.47
1125	11/04/2015	728.11	1705745	722	733.1	721.9
1126	11/03/2015	722.16	1565355	718.86	724.65	714.72
1127	11/02/2015	721.11	1885155	711.06	721.62	705.85
1128	10/30/2015	710.81	1907732	715.73	718	710.05
1129	10/29/2015	716.92	1455508	710.5	718.26	710.01
1130	10/28/2015	712.95	2178841	707.33	712.98	703.08
1131	10/27/2015	708.49	2232183	707.38	713.62	704.55
1132	10/26/2015	712.78	2709292	701.55	719.15	701.26
1133	10/23/2015	702	6651909	727.5	730	701.5
1134	10/22/2015	651.79	3994360	646.7	657.8	644.01
1135	10/21/2015	642.61	1792869	654.15	655.87	641.73
1136	10/20/2015	650.28	2498077	664.04	664.7197	644.195
1137	10/19/2015	666.1	1465691	661.18	666.82	659.58
1138	10/16/2015	662.2	1610712	664.11	664.97	657.2
1139	10/15/2015	661.74	1832832	654.66	663.13	654.46
1140	10/14/2015	651.16	1413798	653.21	659.39	648.85
1141	10/13/2015	652.3	1806003	643.15	657.8125	643.15
1142	10/12/2015	646.67	1275565	642.09	648.5	639.01
1143	10/09/2015	643.61	1648656	640	645.99	635.318
1144	10/08/2015	639.16	2181990	641.36	644.45	625.56
1145	10/07/2015	642.36	2092536	649.24	650.609	632.15
1146	10/06/2015	645.44	2235078	638.84	649.25	636.5295
1147	10/05/2015	641.47	1802263	632	643.01	627
1148	10/02/2015	626.91	2681241	607.2	627.34	603.13
1149	10/01/2015	611.29	1866223	608.37	612.09	599.85
1150	09/30/2015	608.42	2412754	603.28	608.76	600.73
1151	09/29/2015	594.97	2310065	597.28	605	590.22
1152	09/28/2015	594.89	3118693	610.34	614.605	589.38
1153	09/25/2015	611.97	2173134	629.77	629.77	611
1154	09/24/2015	625.8	2238097	616.64	627.32	612.4
1155	09/23/2015	622.36	1470633	622.05	628.93	620
1156	09/22/2015	622.69	2561551	627	627.55	615.43
1157	09/21/2015	635.44	1786543	634.4	636.49	625.94
1158	09/18/2015	629.25	5123314	636.79	640	627.02
1159	09/17/2015	642.9	2259404	637.79	650.9	635.02
1160	09/16/2015	635.98	1276250	635.47	637.95	632.32
1161	09/15/2015	635.14	2082426	626.7	638.7	623.78
1162	09/14/2015	623.24	1701618	625.7	625.86	619.43
1163	09/11/2015	625.77	1372803	619.75	625.78	617.42
1164	09/10/2015	621.35	1903334	613.1	624.16	611.43
1165	09/09/2015	612.72	1699686	621.22	626.52	609.6
1166	09/08/2015	614.66	2277487	612.49	616.31	604.12
1167	09/04/2015	600.7	2087028	600	603.47	595.25
1168	09/03/2015	606.25	1757851	617	619.71	602.8213
1169	09/02/2015	614.34	2573982	605.59	614.34	599.71
1170	09/01/2015	597.79	3699844	602.36	612.86	594.1
1171	08/31/2015	618.25	2172168	627.54	635.8	617.68
1172	08/28/2015	630.38	1975818	632.82	636.88	624.56
1173	08/27/2015	637.61	3485906	639.4	643.59	622
1174	08/26/2015	628.62	4187276	610.35	631.71	599.05
1175	08/25/2015	582.06	3521916	614.91	617.45	581.11
1176	08/24/2015	589.61	5727282	573	614	565.05
1177	08/21/2015	612.48	4261666	639.78	640.05	612.33
1178	08/20/2015	646.83	2854028	655.46	662.99	642.9
1179	08/19/2015	660.9	2132265	656.6	667	654.19
1180	08/18/2015	656.13	1455664	661.9	664	653.46
1181	08/17/2015	660.87	1050553	656.8	661.38	651.24
1182	08/14/2015	657.12	1071333	655.01	659.855	652.66
1183	08/13/2015	656.45	1807182	659.323	664.5	651.661
1184	08/12/2015	659.56	2938651	663.08	665	652.29
1185	08/11/2015	660.78	5016425	669.2	674.9	654.27
1186	08/10/2015	633.73	1653836	639.48	643.44	631.249
1187	08/07/2015	635.3	1403441	640.23	642.68	629.71
1188	08/06/2015	642.68	1572150	645	645.379	632.25
1189	08/05/2015	643.78	2331720	634.33	647.86	633.16
1190	08/04/2015	629.25	1486858	628.42	634.81	627.16
1191	08/03/2015	631.21	1301439	625.34	633.0556	625.34
1192	07/31/2015	625.61	1705286	631.38	632.91	625.5
1193	07/30/2015	632.59	1472286	630	635.22	622.05
1194	07/29/2015	631.93	1573146	628.8	633.36	622.65
1195	07/28/2015	628	1713684	632.83	632.83	623.31
1196	07/27/2015	627.26	2673801	621	634.3	620.5
1197	07/24/2015	623.56	3622089	647	648.17	622.52
1198	07/23/2015	644.28	3014035	661.27	663.63	641
1199	07/22/2015	662.1	3707818	660.89	678.64	659
1200	07/21/2015	662.3	3363342	655.21	673	654.3
1201	07/20/2015	663.02	5857092	659.24	668.88	653.01
1202	07/17/2015	672.93	11153500	649	674.468	645
1203	07/16/2015	579.85	4559712	565.12	580.68	565
1204	07/15/2015	560.22	1782264	560.13	566.5029	556.79
1205	07/14/2015	561.1	3231284	546.76	565.8487	546.71
1206	07/13/2015	546.55	2204610	532.88	547.11	532.4001
1207	07/10/2015	530.13	1954951	526.29	532.56	525.55
1208	07/09/2015	520.68	1840155	523.12	523.77	520.35
1209	07/08/2015	516.83	1293372	521.05	522.734	516.11
1210	07/07/2015	525.02	1595672	523.13	526.18	515.18
1211	07/06/2015	522.86	1278587	519.5	525.25	519
1212	07/02/2015	523.4	1235773	521.08	524.65	521.08
1213	07/01/2015	521.84	1961197	524.73	525.69	518.2305
1214	06/30/2015	520.51	2234284	526.02	526.25	520.5
1215	06/29/2015	521.52	1935361	525.01	528.61	520.54
1216	06/26/2015	531.69	2108629	537.26	537.76	531.35
1217	06/25/2015	535.23	1332412	538.87	540.9	535.23
1218	06/24/2015	537.84	1286576	540	540	535.66
1219	06/23/2015	540.48	1196115	539.64	541.499	535.25
1220	06/22/2015	538.19	1243535	539.59	543.74	537.53
1221	06/19/2015	536.69	1890916	537.21	538.25	533.01
1222	06/18/2015	536.73	1832450	531	538.15	530.79
1223	06/17/2015	529.26	1269113	529.37	530.98	525.1
1224	06/16/2015	528.15	1071728	528.4	529.6399	525.56
1225	06/15/2015	527.2	1632675	528	528.3	524
1226	06/12/2015	532.33	955489	531.6	533.12	530.16
1227	06/11/2015	534.61	1208632	538.425	538.98	533.02
1228	06/10/2015	536.69	1813775	529.36	538.36	529.35
1229	06/09/2015	526.69	1454172	527.56	529.2	523.01
1230	06/08/2015	526.83	1523960	533.31	534.12	526.24
1231	06/05/2015	533.33	1375008	536.35	537.2	532.52
1232	06/04/2015	536.7	1346044	537.76	540.59	534.32
1233	06/03/2015	540.31	1716836	539.91	543.5	537.11
1234	06/02/2015	539.18	1936721	532.93	543	531.33
1235	06/01/2015	533.99	1900257	536.79	536.79	529.76
1236	05/29/2015	532.11	2590445	537.37	538.63	531.45
1237	05/28/2015	539.78	1029764	538.01	540.61	536.25
1238	05/27/2015	539.79	1524783	532.8	540.55	531.71
1239	05/26/2015	532.32	2404462	538.12	539	529.88
1240	05/22/2015	540.11	1175065	540.15	544.19	539.51
1241	05/21/2015	542.51	1461431	537.95	543.8399	535.98
1242	05/20/2015	539.27	1430565	538.49	542.92	532.972
1243	05/19/2015	537.36	1964037	533.98	540.66	533.04
1244	05/18/2015	532.3	2001117	532.01	534.82	528.85
1245	05/15/2015	533.85	1965088	539.18	539.2743	530.38
1246	05/14/2015	538.4	1401005	533.77	539	532.41
1247	05/13/2015	529.62	1253005	530.56	534.3215	528.655
1248	05/12/2015	529.04	1633180	531.6	533.2089	525.26
1249	05/11/2015	535.7	904465	538.37	541.98	535.4
1250	05/08/2015	538.22	1527181	536.65	541.15	536
1251	05/07/2015	530.7	1543986	523.99	533.46	521.75
1252	05/06/2015	524.22	1566865	531.24	532.38	521.085
1253	05/05/2015	530.8	1380519	538.21	539.74	530.3906
1254	05/04/2015	540.78	1303830	538.53	544.07	535.06
1255	05/01/2015	537.9	1758085	538.43	539.54	532.1
1256	04/30/2015	537.34	2080834	547.87	548.59	535.05
1257	04/29/2015	549.08	1696886	550.47	553.68	546.905
1258	04/28/2015	553.68	1490735	554.64	556.02	550.366
1259	04/27/2015	555.37	2390696	563.39	565.95	553.2001