Date,Open,High,Low,Close,Volume
4/1/2015 16:00:00,40.6,40.76,40.31,40.72,36865322
4/2/2015 16:00:00,40.66,40.74,40.12,40.29,37487476
4/6/2015 16:00:00,40.34,41.78,40.18,41.55,39223692
4/7/2015 16:00:00,41.61,41.91,41.31,41.53,28809375
4/8/2015 16:00:00,41.48,41.69,41.04,41.42,24753438
4/9/2015 16:00:00,41.25,41.62,41.25,41.48,25723861
4/10/2015 16:00:00,41.63,41.95,41.41,41.72,28022002
4/13/2015 16:00:00,41.4,42.06,41.39,41.76,30276692
4/14/2015 16:00:00,41.8,42.03,41.39,41.65,24244382
4/15/2015 16:00:00,41.76,42.46,41.68,42.26,27343581
4/16/2015 16:00:00,41.95,42.34,41.82,42.16,22509652
4/17/2015 16:00:00,41.67,41.74,41.16,41.62,42387608
4/20/2015 16:00:00,41.73,43.17,41.68,42.91,46057733
4/21/2015 16:00:00,43,43.15,42.53,42.64,26013844
4/22/2015 16:00:00,42.67,43.13,42.55,42.99,25064273
4/23/2015 16:00:00,42.85,43.61,42.8,43.34,46309530
4/24/2015 16:00:00,45.66,48.14,45.65,47.87,130933665
4/27/2015 16:00:00,47.23,48.13,47.22,48.03,59248172
4/28/2015 16:00:00,47.78,49.21,47.7,49.16,60730778
4/29/2015 16:00:00,48.72,49.31,48.5,49.06,47804562
4/30/2015 16:00:00,48.7,49.54,48.6,48.64,64725457
5/1/2015 16:00:00,48.58,48.88,48.4,48.66,38937336
5/4/2015 16:00:00,48.37,48.87,48.18,48.24,34039485
5/5/2015 16:00:00,47.82,48.16,47.31,47.6,50369191
5/6/2015 16:00:00,47.57,47.77,46.02,46.28,52433020
5/7/2015 16:00:00,46.27,47.09,46.16,46.7,32971654
5/8/2015 16:00:00,47.55,47.98,47.52,47.75,35364911
5/11/2015 16:00:00,47.55,47.91,47.37,47.37,24609416
5/12/2015 16:00:00,46.85,47.68,46.42,47.35,29928264
5/13/2015 16:00:00,48.19,48.32,47.57,47.63,34184613
5/14/2015 16:00:00,48.03,48.82,48.03,48.72,32980892
5/15/2015 16:00:00,48.87,48.91,48.05,48.3,28642694
5/18/2015 16:00:00,47.98,48.22,47.61,48.01,24136502
5/19/2015 16:00:00,47.62,47.81,47.18,47.58,28574813
5/20/2015 16:00:00,47.39,47.93,47.27,47.58,25047919
5/21/2015 16:00:00,47.28,47.6,47.01,47.42,22410698
5/22/2015 16:00:00,47.3,47.35,46.82,46.9,25720583
5/26/2015 16:00:00,46.83,46.88,46.19,46.59,29581860
5/27/2015 16:00:00,46.82,47.77,46.62,47.61,27335639
5/28/2015 16:00:00,47.5,48.02,47.39,47.45,19283666
5/29/2015 16:00:00,47.43,47.57,46.59,46.86,36519594
6/1/2015 16:00:00,47.06,47.77,46.62,47.23,28837332
6/2/2015 16:00:00,46.95,47.35,46.62,46.92,21498326
6/3/2015 16:00:00,47.37,47.74,46.82,46.85,28002154
6/4/2015 16:00:00,46.79,47.16,46.2,46.36,27745512
6/5/2015 16:00:00,46.31,46.52,45.84,46.14,25438086
6/8/2015 16:00:00,46.3,46.43,45.67,45.73,22121634
6/9/2015 16:00:00,45.76,45.94,45.46,45.65,24406057
6/10/2015 16:00:00,45.79,46.83,45.69,46.61,28417405
6/11/2015 16:00:00,46.66,46.92,46.13,46.44,27347758
6/12/2015 16:00:00,46.2,46.47,45.9,45.97,23930972
6/15/2015 16:00:00,45.45,45.65,45.02,45.48,33254517
6/16/2015 16:00:00,45.35,46.24,45.3,45.83,27070306
6/17/2015 16:00:00,45.73,46.07,45.36,45.97,28704061
6/18/2015 16:00:00,46.22,46.8,46.17,46.72,32658343
6/19/2015 16:00:00,46.79,46.83,45.99,46.1,63837036
6/22/2015 16:00:00,46.33,46.72,46.16,46.23,20318055
6/23/2015 16:00:00,46.13,46.28,45.62,45.91,25896473
6/24/2015 16:00:00,45.68,46.25,45.55,45.64,34890901
6/25/2015 16:00:00,46.03,46.06,45.5,45.65,20615995
6/26/2015 16:00:00,45.65,46.28,45.03,45.26,49835287
6/29/2015 16:00:00,45.04,45.23,44.36,44.37,34081746
6/30/2015 16:00:00,44.71,44.72,43.94,44.15,35945384
7/1/2015 16:00:00,44.49,45.23,44.1,44.45,28343907
7/2/2015 16:00:00,44.48,44.75,44.06,44.4,21752013
7/6/2015 16:00:00,43.96,44.48,43.95,44.39,23033961
7/7/2015 16:00:00,44.34,44.49,43.32,44.3,36435827
7/8/2015 16:00:00,44.44,44.9,44.03,44.24,39785901
7/9/2015 16:00:00,44.75,45.22,44.5,44.52,32424672
7/10/2015 16:00:00,45.01,45.14,44.57,44.61,25465757
7/13/2015 16:00:00,44.98,45.62,44.95,45.54,28178329
7/14/2015 16:00:00,45.45,45.96,45.31,45.62,22880260
7/15/2015 16:00:00,45.68,45.89,45.43,45.76,26629615
7/16/2015 16:00:00,46.01,46.69,45.97,46.66,26271673
7/17/2015 16:00:00,46.55,46.78,46.26,46.62,29467107
7/20/2015 16:00:00,46.65,47.13,46.44,46.92,30631905
7/21/2015 16:00:00,46.78,47.33,46.48,47.28,42781899
7/22/2015 16:00:00,45.44,46.93,45.2,45.54,59152427
7/23/2015 16:00:00,45.27,46.23,45.1,46.11,33934010
7/24/2015 16:00:00,45.91,46.32,45.8,45.94,32333244
7/27/2015 16:00:00,45.94,46.01,45.25,45.35,39701420
7/28/2015 16:00:00,45.58,45.64,44.79,45.34,34328948
7/29/2015 16:00:00,45.4,46.78,45.26,46.29,40945864
7/30/2015 16:00:00,46.26,47.4,45.93,46.88,39777883
7/31/2015 16:00:00,47.29,47.37,46.5,46.7,31201480
8/3/2015 16:00:00,46.98,47,46.45,46.81,24125886
8/4/2015 16:00:00,46.75,47.71,46.68,47.54,33403916
8/5/2015 16:00:00,47.98,48.41,47.54,47.58,26959655
8/6/2015 16:00:00,47.71,47.77,46.33,46.62,27368000
8/7/2015 16:00:00,46.39,46.78,46.26,46.74,19163038
8/10/2015 16:00:00,46.95,47.49,46.84,47.33,23079870
8/11/2015 16:00:00,46.82,46.94,45.9,46.41,29237402
8/12/2015 16:00:00,46.19,46.9,45.71,46.74,30198532
8/13/2015 16:00:00,47.06,47.1,46.49,46.73,22627241
8/14/2015 16:00:00,46.53,47.1,46.52,47,21473402
8/17/2015 16:00:00,46.81,47.45,46.57,47.32,21099746
8/18/2015 16:00:00,46.84,47.43,46.7,47.27,23574104
8/19/2015 16:00:00,46.78,47.08,46.3,46.61,31485511
8/20/2015 16:00:00,46.07,46.47,45.66,45.66,36238227
8/21/2015 16:00:00,45.3,45.48,43.07,43.07,70053084
8/24/2015 16:00:00,40.45,43.31,39.72,41.68,88753660
8/25/2015 16:00:00,42.57,43.24,40.39,40.47,70616597
8/26/2015 16:00:00,42.01,42.84,41.06,42.71,63407996
8/27/2015 16:00:00,43.23,43.95,42.93,43.9,50943211
8/28/2015 16:00:00,43.4,44.15,43.39,43.93,28246725
8/31/2015 16:00:00,43.56,43.93,43.1,43.52,34441662
9/1/2015 16:00:00,42.17,42.59,41.66,41.82,49688896
9/2/2015 16:00:00,42.36,43.38,41.88,43.36,37671518
9/3/2015 16:00:00,43.41,43.98,43.28,43.5,28285205
9/4/2015 16:00:00,42.81,43.04,42.2,42.61,37138775
9/8/2015 16:00:00,43.3,44,43.2,43.89,32469766
9/9/2015 16:00:00,44.21,44.4,42.91,43.07,33469485
9/10/2015 16:00:00,43.12,43.79,42.75,43.29,31366630
9/11/2015 16:00:00,43.14,43.59,42.94,43.48,27132527
9/14/2015 16:00:00,43.43,43.44,42.86,43.04,23656048
9/15/2015 16:00:00,43.19,44.29,43.08,43.98,28882206
9/16/2015 16:00:00,43.97,44.38,43.84,44.3,23372162
9/17/2015 16:00:00,44.29,45,44.08,44.25,32768161
9/18/2015 16:00:00,43.5,43.99,43.33,43.48,63143684
9/21/2015 16:00:00,43.62,44.47,43.6,44.11,26177224
9/22/2015 16:00:00,43.38,44.05,43.31,43.9,28085903
9/23/2015 16:00:00,43.93,44.17,43.51,43.87,17145238
9/24/2015 16:00:00,43.45,44.13,43.27,43.91,27905607
9/25/2015 16:00:00,44.48,44.73,43.76,43.94,29384601
9/28/2015 16:00:00,43.83,44.09,43.21,43.29,27613785
9/29/2015 16:00:00,43.37,43.57,43.05,43.44,32763557
9/30/2015 16:00:00,43.88,44.3,43.66,44.26,34958880
10/1/2015 16:00:00,44.75,44.75,43.75,44.61,28657859
10/2/2015 16:00:00,44.27,45.57,43.92,45.57,41839035
10/5/2015 16:00:00,45.75,46.89,45.7,46.63,34369286
10/6/2015 16:00:00,46.33,47.18,46.22,46.75,27510808
10/7/2015 16:00:00,47.1,47.35,45.95,46.8,27711492
10/8/2015 16:00:00,46.56,47.52,46.5,47.45,33772709
10/9/2015 16:00:00,47.45,47.54,46.92,47.11,28600632
10/12/2015 16:00:00,46.98,47.07,46.5,47,19769066
10/13/2015 16:00:00,46.56,47.13,46.56,46.89,19987816
10/14/2015 16:00:00,46.65,47.1,46.53,46.68,24697766
10/15/2015 16:00:00,47.01,47.03,46.53,47.01,27189370
10/16/2015 16:00:00,47.02,47.54,46.9,47.51,26450334
10/19/2015 16:00:00,47.42,47.88,47.02,47.62,29387581
10/20/2015 16:00:00,47.44,47.81,47.02,47.77,30802235
10/21/2015 16:00:00,47.92,47.99,47.11,47.2,25264710
10/22/2015 16:00:00,47.53,48.95,47.09,48.03,56637074
10/23/2015 16:00:00,52.3,54.07,52.25,52.87,135227059
10/26/2015 16:00:00,52.53,54.32,52.5,54.25,64633324
10/27/2015 16:00:00,53.99,54.37,53.58,53.69,50999907
10/28/2015 16:00:00,53.54,53.98,52.86,53.98,47000753
10/29/2015 16:00:00,53.54,53.83,53.22,53.36,30202078
10/30/2015 16:00:00,53.32,53.99,52.62,52.64,46619761
11/2/2015 16:00:00,52.85,53.36,52.62,53.24,30284982
11/3/2015 16:00:00,52.93,54.39,52.9,54.15,36596931
11/4/2015 16:00:00,54.18,54.88,54.06,54.4,37087849
11/5/2015 16:00:00,54.49,54.7,54,54.38,31468485
11/6/2015 16:00:00,54.09,54.98,53.96,54.92,32851204
11/9/2015 16:00:00,54.55,54.87,53.56,54.16,32513067
11/10/2015 16:00:00,54.01,54.13,53.27,53.51,55283697
11/11/2015 16:00:00,53.7,54.2,53.46,53.65,36516260
11/12/2015 16:00:00,53.48,53.98,53.19,53.32,35361095
11/13/2015 16:00:00,53.07,53.29,52.53,52.84,36848175
11/16/2015 16:00:00,53.08,53.89,52.85,53.77,32165198
11/17/2015 16:00:00,53.17,53.53,52.85,52.97,31551255
11/18/2015 16:00:00,53,53.98,52.98,53.85,29710030
11/19/2015 16:00:00,53.99,54.66,53.78,53.94,28149228
11/20/2015 16:00:00,54.25,54.3,53.27,54.19,37147608
11/23/2015 16:00:00,54.25,54.46,53.75,54.19,28235918
11/24/2015 16:00:00,53.92,54.44,53.58,54.25,24600043
11/25/2015 16:00:00,54.09,54.23,53.69,53.69,21005147
11/27/2015 16:00:00,53.8,54.08,53.79,53.93,9009132
11/30/2015 16:00:00,54.54,54.96,54,54.35,56241417
12/1/2015 16:00:00,54.41,55.23,54.3,55.22,39952779
12/2/2015 16:00:00,55.32,55.96,55.06,55.21,47274879
12/3/2015 16:00:00,55.49,55.77,53.93,54.2,38627835
12/4/2015 16:00:00,54.12,56.23,54.1,55.91,43963662
12/7/2015 16:00:00,55.79,55.97,55.29,55.81,30709765
12/8/2015 16:00:00,55.47,56.1,54.99,55.79,32878026
12/9/2015 16:00:00,55.37,55.87,54.51,54.98,36373209
12/10/2015 16:00:00,55.39,55.66,55.01,55.27,31775826
12/11/2015 16:00:00,54.71,55.1,54.01,54.06,39549497
12/14/2015 16:00:00,54.33,55.21,53.68,55.14,47006491
12/15/2015 16:00:00,55.66,55.9,55.09,55.2,39842998
12/16/2015 16:00:00,55.54,56.25,54.76,56.13,37503300
12/17/2015 16:00:00,56.36,56.79,55.53,55.7,41280907
12/18/2015 16:00:00,55.77,56,54.03,54.13,84684164
12/21/2015 16:00:00,54.88,55.35,54.23,54.83,37246325
12/22/2015 16:00:00,54.99,55.48,54.5,55.35,28322241
12/23/2015 16:00:00,55.7,55.88,55.44,55.82,27279832
12/24/2015 16:00:00,55.86,55.96,55.43,55.67,9570002
12/28/2015 16:00:00,55.35,55.95,54.98,55.95,22458293
12/29/2015 16:00:00,56.29,56.85,56.06,56.55,27731403
12/30/2015 16:00:00,56.47,56.78,56.29,56.31,21704505
12/31/2015 16:00:00,56.04,56.19,55.42,55.48,27334061
1/4/2016 16:00:00,54.32,54.8,53.39,54.8,53777963
1/5/2016 16:00:00,54.93,55.39,54.54,55.05,34079674
1/6/2016 16:00:00,54.32,54.4,53.64,54.05,39518863
1/7/2016 16:00:00,52.7,53.49,52.07,52.17,56564852
1/8/2016 16:00:00,52.37,53.28,52.15,52.33,48753969
1/11/2016 16:00:00,52.51,52.85,51.46,52.3,36943756
1/12/2016 16:00:00,52.76,53.1,52.06,52.78,36095539
1/13/2016 16:00:00,53.8,54.07,51.3,51.64,66883571
1/14/2016 16:00:00,52,53.42,51.57,53.11,52381918
1/15/2016 16:00:00,51.31,51.97,50.34,50.99,71820697
1/19/2016 16:00:00,51.48,51.68,50.06,50.56,43564538
1/20/2016 16:00:00,49.98,51.38,49.1,50.79,63272993
1/21/2016 16:00:00,51,51.58,50.3,50.48,40191157
1/22/2016 16:00:00,51.41,52.33,51.26,52.29,37555789
1/25/2016 16:00:00,51.94,52.65,51.65,51.79,34707717
1/26/2016 16:00:00,51.79,52.44,51.55,52.17,28900820
1/27/2016 16:00:00,52.01,52.2,51.02,51.22,36775194
1/28/2016 16:00:00,51.86,52.21,51.25,52.06,62513789
1/29/2016 16:00:00,54.73,55.09,54,55.09,83611686
2/1/2016 16:00:00,54.88,55.09,54.5,54.71,44208542
2/2/2016 16:00:00,54.17,54.26,52.65,53,56313753
2/3/2016 16:00:00,53.25,53.39,51.26,52.16,57559814
2/4/2016 16:00:00,52.1,52.81,51.37,52,46987123
2/5/2016 16:00:00,51.94,52,49.56,50.16,62008994
2/8/2016 16:00:00,49.55,49.57,48.19,49.41,59290497
2/9/2016 16:00:00,49.02,50.24,48.67,49.28,46740474
2/10/2016 16:00:00,49.89,50.39,49.52,49.71,38236954
2/11/2016 16:00:00,48.68,50.11,48.51,49.69,48878571
2/12/2016 16:00:00,50.25,50.68,49.75,50.5,34243324
2/16/2016 16:00:00,50.9,51.09,50.13,51.09,37291208
2/17/2016 16:00:00,51.49,52.77,51.45,52.42,40788968
2/18/2016 16:00:00,52.33,52.95,52.1,52.19,27176035
2/19/2016 16:00:00,51.97,52.28,51.53,51.82,33559073
2/22/2016 16:00:00,52.28,53,52.28,52.65,25008291
2/23/2016 16:00:00,52.34,52.37,50.98,51.18,28895274
2/24/2016 16:00:00,50.69,51.5,50.2,51.36,33014457
2/25/2016 16:00:00,51.73,52.1,50.61,52.1,26939467
2/26/2016 16:00:00,52.6,52.68,51.1,51.3,35975925
2/29/2016 16:00:00,51.35,51.65,50.66,50.88,31654036
3/1/2016 16:00:00,50.97,52.59,50.92,52.58,33024535
3/2/2016 16:00:00,52.41,52.96,52.16,52.95,29289884
3/3/2016 16:00:00,52.97,52.97,51.78,52.35,24427813
3/4/2016 16:00:00,52.4,52.45,51.71,52.03,33034150
3/7/2016 16:00:00,51.56,51.8,50.58,51.03,38428816
3/8/2016 16:00:00,50.8,52.13,50.6,51.65,33835119
3/9/2016 16:00:00,51.89,52.85,51.86,52.84,28251588
3/10/2016 16:00:00,52.93,52.94,51.16,52.05,38387804
3/11/2016 16:00:00,53,53.07,52.38,53.07,32275677
3/14/2016 16:00:00,52.71,53.59,52.63,53.17,24083616
3/15/2016 16:00:00,52.75,53.59,52.74,53.59,21104763
3/16/2016 16:00:00,53.45,54.6,53.4,54.35,31691742
3/17/2016 16:00:00,54.21,55,54,54.66,20539771
3/18/2016 16:00:00,54.92,54.97,53.45,53.49,67625518
3/21/2016 16:00:00,53.25,53.93,52.93,53.86,23925716
3/22/2016 16:00:00,53.61,54.25,53.46,54.07,23124143
3/23/2016 16:00:00,54.11,54.24,53.74,53.97,20129015
3/24/2016 16:00:00,53.84,54.33,53.73,54.21,19949972
3/28/2016 16:00:00,54.21,54.29,53.33,53.54,17025050
3/29/2016 16:00:00,53.66,54.86,53.45,54.71,23924329
3/30/2016 16:00:00,54.93,55.64,54.9,55.05,23008260
3/31/2016 16:00:00,54.95,55.59,54.86,55.23,26360495
4/1/2016 16:00:00,55.05,55.61,54.57,55.57,24399193
4/4/2016 16:00:00,55.43,55.66,55,55.43,18928810
4/5/2016 16:00:00,55.19,55.3,54.46,54.56,19272255
4/6/2016 16:00:00,54.36,55.2,54.21,55.12,21188682
4/7/2016 16:00:00,54.87,54.91,54.23,54.46,19225092
4/8/2016 16:00:00,54.67,55.28,54.32,54.42,22167223
4/11/2016 16:00:00,54.49,55.15,54.3,54.31,21414227
4/12/2016 16:00:00,54.37,54.78,53.76,54.65,24944288
4/13/2016 16:00:00,55.12,55.44,54.89,55.35,20817961
4/14/2016 16:00:00,55.22,55.58,55.07,55.36,20877108
4/15/2016 16:00:00,55.3,55.92,55.11,55.65,28793753
4/18/2016 16:00:00,55.49,56.59,55.21,56.46,23785950
4/19/2016 16:00:00,56.63,56.77,55.68,56.39,29596827
4/20/2016 16:00:00,56.29,56.5,55.49,55.59,36195714
4/21/2016 16:00:00,55.8,56.23,55.42,55.78,38909096
4/22/2016 16:00:00,51.91,52.43,50.77,51.78,126834091
4/25/2016 16:00:00,51.78,52.13,51.63,52.11,33226948
4/26/2016 16:00:00,52.26,52.35,51.09,51.44,33532636
4/27/2016 16:00:00,51.48,51.5,50.55,50.94,43369256
4/28/2016 16:00:00,50.62,50.77,49.56,49.9,43134846
4/29/2016 16:00:00,49.35,50.25,49.35,49.87,48411684
5/2/2016 16:00:00,50,50.75,49.78,50.61,33114539
5/3/2016 16:00:00,50.34,50.41,49.6,49.78,26460244
5/4/2016 16:00:00,49.84,50.06,49.46,49.87,24257556
5/5/2016 16:00:00,49.87,50.3,49.73,49.94,25390718
5/6/2016 16:00:00,49.92,50.39,49.66,50.39,24787301
5/9/2016 16:00:00,50.49,50.59,50,50.07,17951598
5/10/2016 16:00:00,50.33,51.1,50.19,51.02,22890966
5/11/2016 16:00:00,51.13,51.78,51,51.05,24039140
5/12/2016 16:00:00,51.2,51.81,50.92,51.51,24102781
5/13/2016 16:00:00,51.44,51.9,51.04,51.08,22592342
5/16/2016 16:00:00,50.8,51.96,50.75,51.83,20032017
5/17/2016 16:00:00,51.72,51.73,50.36,50.51,27803514
5/18/2016 16:00:00,50.48,51.14,50.3,50.81,24907532
5/19/2016 16:00:00,50.47,50.62,49.82,50.32,23842358
5/20/2016 16:00:00,50.48,51.22,50.4,50.62,23905769
5/23/2016 16:00:00,50.6,50.68,49.98,50.03,26118720
5/24/2016 16:00:00,50.7,51.71,50.4,51.59,34757944
5/25/2016 16:00:00,51.92,52.49,51.79,52.12,24204566
5/26/2016 16:00:00,51.93,51.98,51.36,51.89,24335223
5/27/2016 16:00:00,51.92,52.32,51.77,52.32,17721438
5/31/2016 16:00:00,52.26,53,52.08,53,37653081
6/1/2016 16:00:00,52.44,52.95,52.44,52.85,25324828
6/2/2016 16:00:00,52.64,52.74,51.84,52.48,22840779
6/3/2016 16:00:00,52.38,52.42,51.6,51.79,23368291
6/6/2016 16:00:00,51.99,52.35,51.89,52.13,18243271
6/7/2016 16:00:00,52.24,52.73,52.1,52.1,20866770
6/8/2016 16:00:00,52.02,52.44,51.87,52.04,21149438
6/9/2016 16:00:00,52,52,51.49,51.62,20305664
6/10/2016 16:00:00,51.05,52.05,51.04,51.48,25833151
6/13/2016 16:00:00,49.58,50.72,49.06,50.14,83217844
6/14/2016 16:00:00,49.9,50.1,49.57,49.83,42577106
6/15/2016 16:00:00,49.78,50.12,49.69,49.69,33757639
6/16/2016 16:00:00,49.52,50.47,49.51,50.39,31188605
6/17/2016 16:00:00,50.41,50.43,49.82,50.13,45710516
6/20/2016 16:00:00,50.64,50.83,50.03,50.07,35607946
6/21/2016 16:00:00,50.2,51.43,50.16,51.19,34097825
6/22/2016 16:00:00,51.08,51.46,50.95,50.99,28816848
6/23/2016 16:00:00,51.28,52.06,51.15,51.91,29028833
6/24/2016 16:00:00,49.81,50.94,49.52,49.83,133502985
6/27/2016 16:00:00,49.1,49.15,48.04,48.43,50576699
6/28/2016 16:00:00,48.92,49.47,48.67,49.44,38140658
6/29/2016 16:00:00,49.91,50.72,49.8,50.54,31304021
6/30/2016 16:00:00,50.72,51.3,50.5,51.17,28527781
7/1/2016 16:00:00,51.13,51.72,51.07,51.16,21400392
7/5/2016 16:00:00,50.83,51.28,50.74,51.17,24806351
7/6/2016 16:00:00,50.78,51.54,50.39,51.38,28167461
7/7/2016 16:00:00,51.42,51.61,51.07,51.38,19585194
7/8/2016 16:00:00,51.73,52.36,51.55,52.3,28391026
7/11/2016 16:00:00,52.5,52.83,52.47,52.59,22269203
7/12/2016 16:00:00,52.94,53.4,52.79,53.21,27317555
7/13/2016 16:00:00,53.56,53.86,53.18,53.51,25356841
7/14/2016 16:00:00,53.84,53.99,53.58,53.74,24545520
7/15/2016 16:00:00,53.95,54,53.21,53.7,32024385
7/18/2016 16:00:00,53.7,54.34,53.55,53.96,31433864
7/19/2016 16:00:00,53.71,53.9,52.93,53.09,53336533
7/20/2016 16:00:00,56.15,56.84,55.53,55.91,89893301
7/21/2016 16:00:00,55.98,56.23,55.76,55.8,32776653
7/22/2016 16:00:00,56.08,56.63,55.78,56.57,32157167
7/25/2016 16:00:00,56.47,56.74,56.26,56.73,25610587
7/26/2016 16:00:00,56.52,57.29,56.51,56.76,28078995
7/27/2016 16:00:00,56.61,56.8,56.11,56.19,32327477
7/28/2016 16:00:00,56,56.37,55.72,56.21,37550411
7/29/2016 16:00:00,56.26,56.76,56.05,56.68,30558718
8/1/2016 16:00:00,56.6,56.75,56.14,56.58,26003419
8/2/2016 16:00:00,56.85,56.9,56.31,56.58,35121958
8/3/2016 16:00:00,56.68,57.11,56.49,56.97,22075616
8/4/2016 16:00:00,56.8,57.52,56.67,57.39,26587749
8/5/2016 16:00:00,57.65,58.21,57.45,57.96,29335221
8/8/2016 16:00:00,58.06,58.09,57.78,58.06,19473499
8/9/2016 16:00:00,58.17,58.5,58.02,58.2,16920721
8/10/2016 16:00:00,58.16,58.32,57.82,58.02,15756913
8/11/2016 16:00:00,58.03,58.45,58.03,58.3,18162301
8/12/2016 16:00:00,58.03,58.19,57.62,57.94,21655161
8/15/2016 16:00:00,58.01,58.5,57.96,58.12,19283902
8/16/2016 16:00:00,57.61,57.62,57.27,57.44,20523493
8/17/2016 16:00:00,57.54,57.68,57.23,57.56,18856423
8/18/2016 16:00:00,57.42,57.7,57.27,57.6,14214341
8/19/2016 16:00:00,57.43,57.73,57.2,57.62,17271044
8/22/2016 16:00:00,57.6,57.75,57.26,57.67,15221922
8/23/2016 16:00:00,57.9,58.18,57.85,57.89,18732373
8/24/2016 16:00:00,57.8,58.04,57.72,57.95,18151506
8/25/2016 16:00:00,57.88,58.29,57.78,58.17,18552579
8/26/2016 16:00:00,58.28,58.7,57.69,58.03,20971202
8/29/2016 16:00:00,58.18,58.6,58.1,58.1,16417207
8/30/2016 16:00:00,57.98,58.19,57.61,57.89,16930185
8/31/2016 16:00:00,57.65,57.8,57.3,57.46,20860269
9/1/2016 16:00:00,57.01,57.82,57.01,57.59,26075363
9/2/2016 16:00:00,57.67,58.19,57.42,57.67,18900489
9/6/2016 16:00:00,57.78,57.8,57.21,57.61,16278416
9/7/2016 16:00:00,57.47,57.84,57.41,57.66,17493359
9/8/2016 16:00:00,57.63,57.79,57.18,57.43,20146083
9/9/2016 16:00:00,56.79,57.52,56.21,56.21,35113934
9/12/2016 16:00:00,56,57.21,55.61,57.05,29302962
9/13/2016 16:00:00,56.5,56.65,56.05,56.53,30130213
9/14/2016 16:00:00,56.39,56.63,56.03,56.26,24274273
9/15/2016 16:00:00,56.15,57.35,55.98,57.19,27062614
9/16/2016 16:00:00,57.63,57.63,56.75,57.25,44606965
9/19/2016 16:00:00,57.27,57.75,56.85,56.93,20937104
9/20/2016 16:00:00,57.35,57.35,56.75,56.81,17383982
9/21/2016 16:00:00,57.51,57.85,57.08,57.76,33707272
9/22/2016 16:00:00,57.92,58,57.63,57.82,19822203
9/23/2016 16:00:00,57.87,57.91,57.38,57.43,19955336
9/26/2016 16:00:00,57.08,57.14,56.83,56.9,21688720
9/27/2016 16:00:00,56.93,58.06,56.68,57.95,28065071
9/28/2016 16:00:00,57.88,58.06,57.67,58.03,20536400
9/29/2016 16:00:00,57.81,58.17,57.21,57.4,25463536
9/30/2016 16:00:00,57.57,57.77,57.34,57.6,29910788
10/3/2016 16:00:00,57.41,57.55,57.06,57.42,19189515
10/4/2016 16:00:00,57.27,57.6,56.97,57.24,20085874
10/5/2016 16:00:00,57.29,57.96,57.26,57.64,16726411
10/6/2016 16:00:00,57.74,57.86,57.28,57.74,16212611
10/7/2016 16:00:00,57.85,57.98,57.42,57.8,20089020
10/10/2016 16:00:00,57.91,58.39,57.87,58.04,18196509
10/11/2016 16:00:00,57.89,58.02,56.89,57.19,26497418
10/12/2016 16:00:00,57.11,57.27,56.4,57.11,22177464
10/13/2016 16:00:00,56.7,57.3,56.32,56.92,25313748
10/14/2016 16:00:00,57.12,57.74,57.12,57.42,27402451
10/17/2016 16:00:00,57.36,57.46,56.87,57.22,23830014
10/18/2016 16:00:00,57.53,57.95,57.41,57.66,19149538
10/19/2016 16:00:00,57.47,57.84,57.4,57.53,22878397
10/20/2016 16:00:00,57.5,57.52,56.66,57.25,49455612
10/21/2016 16:00:00,60.28,60.45,59.49,59.66,80032206
10/24/2016 16:00:00,59.94,61,59.93,61,54066978
10/25/2016 16:00:00,60.85,61.37,60.8,60.99,35137164
10/26/2016 16:00:00,60.81,61.2,60.47,60.63,29911608
10/27/2016 16:00:00,60.61,60.83,60.09,60.1,28479856
10/28/2016 16:00:00,60.01,60.52,59.58,59.87,33574684
10/31/2016 16:00:00,60.16,60.42,59.92,59.92,26434697
11/1/2016 16:00:00,59.97,60.02,59.25,59.8,24532986
11/2/2016 16:00:00,59.82,59.93,59.3,59.43,22147005
11/3/2016 16:00:00,59.53,59.64,59.11,59.21,21600427
11/4/2016 16:00:00,58.65,59.28,58.52,58.71,28697016
11/7/2016 16:00:00,59.78,60.52,59.78,60.42,31664798
11/8/2016 16:00:00,60.55,60.78,60.15,60.47,22935355
11/9/2016 16:00:00,60,60.59,59.2,60.17,49632479
11/10/2016 16:00:00,60.48,60.49,57.63,58.7,57822394
11/11/2016 16:00:00,58.23,59.12,58.01,59.02,38767843
11/14/2016 16:00:00,59.02,59.08,57.28,58.12,41328422
11/15/2016 16:00:00,58.33,59.49,58.32,58.87,35904126
11/16/2016 16:00:00,58.94,59.66,58.81,59.65,27332475
11/17/2016 16:00:00,60.41,60.95,59.97,60.64,32132728
11/18/2016 16:00:00,60.78,61.14,60.3,60.35,27686311
11/21/2016 16:00:00,60.5,60.97,60.42,60.86,19652595
11/22/2016 16:00:00,60.98,61.26,60.81,61.12,23206700
11/23/2016 16:00:00,61.01,61.1,60.25,60.4,21848913
11/25/2016 16:00:00,60.3,60.53,60.13,60.53,8409616
11/28/2016 16:00:00,60.34,61.02,60.21,60.61,20732619
11/29/2016 16:00:00,60.65,61.41,60.52,61.09,22366721
11/30/2016 16:00:00,60.86,61.18,60.22,60.26,34655435
12/1/2016 16:00:00,60.11,60.15,58.94,59.2,34542121
12/2/2016 16:00:00,59.08,59.47,58.8,59.25,25515665
12/5/2016 16:00:00,59.7,60.59,59.56,60.22,23552658
12/6/2016 16:00:00,60.43,60.46,59.8,59.95,19907035
12/7/2016 16:00:00,60.01,61.38,59.8,61.37,30808969
12/8/2016 16:00:00,61.3,61.58,60.84,61.01,21220753
12/9/2016 16:00:00,61.18,61.99,61.13,61.97,27349356
12/12/2016 16:00:00,61.82,62.3,61.72,62.17,20198081
12/13/2016 16:00:00,62.5,63.42,62.24,62.98,35718868
12/14/2016 16:00:00,63,63.45,62.53,62.68,30352654
12/15/2016 16:00:00,62.7,63.15,62.3,62.58,27669868
12/16/2016 16:00:00,62.95,62.95,62.12,62.3,42453083
12/19/2016 16:00:00,62.56,63.77,62.42,63.62,34338219
12/20/2016 16:00:00,63.69,63.8,63.03,63.54,26028379
12/21/2016 16:00:00,63.43,63.7,63.12,63.54,17096304
12/22/2016 16:00:00,63.84,64.1,63.41,63.55,22176585
12/23/2016 16:00:00,63.45,63.54,62.8,63.24,12403819
12/27/2016 16:00:00,63.21,64.07,63.21,63.28,11763173
12/28/2016 16:00:00,63.4,63.4,62.83,62.99,14653348
12/29/2016 16:00:00,62.86,63.2,62.73,62.9,10250582
12/30/2016 16:00:00,62.96,62.99,62.03,62.14,25579908
1/3/2017 16:00:00,62.79,62.84,62.13,62.58,20694101
1/4/2017 16:00:00,62.48,62.75,62.12,62.3,21339969
1/5/2017 16:00:00,62.19,62.66,62.03,62.3,24875968
1/6/2017 16:00:00,62.3,63.15,62.04,62.84,19922919
1/9/2017 16:00:00,62.76,63.08,62.54,62.64,20382730
1/10/2017 16:00:00,62.73,63.07,62.28,62.62,18593004
1/11/2017 16:00:00,62.61,63.23,62.43,63.19,21517335
1/12/2017 16:00:00,63.06,63.4,61.95,62.61,20968223
1/13/2017 16:00:00,62.62,62.87,62.35,62.7,19422310
1/17/2017 16:00:00,62.68,62.7,62.03,62.53,20663983
1/18/2017 16:00:00,62.67,62.7,62.12,62.5,19670102
1/19/2017 16:00:00,62.24,62.98,62.2,62.3,18451655
1/20/2017 16:00:00,62.67,62.82,62.37,62.74,30213462
1/23/2017 16:00:00,62.7,63.12,62.57,62.96,23097581
1/24/2017 16:00:00,63.2,63.74,62.94,63.52,24672940
1/25/2017 16:00:00,63.95,64.1,63.45,63.68,24654933
1/26/2017 16:00:00,64.12,64.54,63.55,64.27,43554645
1/27/2017 16:00:00,65.39,65.91,64.89,65.78,44817972
1/30/2017 16:00:00,65.69,65.79,64.8,65.13,31651445
1/31/2017 16:00:00,64.86,65.15,64.26,64.65,25270549
2/1/2017 16:00:00,64.36,64.62,63.47,63.58,39671528
2/2/2017 16:00:00,63.25,63.41,62.75,63.17,45827013
2/3/2017 16:00:00,63.5,63.7,63.07,63.68,30301759
2/6/2017 16:00:00,63.5,63.65,63.14,63.64,19796360
2/7/2017 16:00:00,63.74,63.78,63.23,63.43,20277226
2/8/2017 16:00:00,63.57,63.81,63.22,63.34,18096358
2/9/2017 16:00:00,63.52,64.44,63.32,64.06,22644443
2/10/2017 16:00:00,64.25,64.3,63.98,64,18170729
2/13/2017 16:00:00,64.24,64.86,64.13,64.72,22920101
2/14/2017 16:00:00,64.41,64.72,64.02,64.57,23108426
2/15/2017 16:00:00,64.5,64.57,64.16,64.53,17005157
2/16/2017 16:00:00,64.74,65.24,64.44,64.52,20546345
2/17/2017 16:00:00,64.47,64.69,64.3,64.62,21248818
2/21/2017 16:00:00,64.61,64.95,64.45,64.49,20655869
2/22/2017 16:00:00,64.33,64.39,64.05,64.36,19292651
2/23/2017 16:00:00,64.42,64.73,64.19,64.62,20273128
2/24/2017 16:00:00,64.53,64.8,64.14,64.62,21796800
2/27/2017 16:00:00,64.54,64.54,64.05,64.23,15871507
2/28/2017 16:00:00,64.08,64.2,63.76,63.98,23239825
3/1/2017 16:00:00,64.13,64.99,64.02,64.94,26937459
3/2/2017 16:00:00,64.69,64.75,63.88,64.01,24539597
3/3/2017 16:00:00,63.99,64.28,63.62,64.25,18139405
3/6/2017 16:00:00,63.97,64.56,63.81,64.27,18750255
3/7/2017 16:00:00,64.19,64.78,64.19,64.4,18520987
3/8/2017 16:00:00,64.26,65.08,64.25,64.99,21510907
3/9/2017 16:00:00,65.19,65.2,64.48,64.73,19846832
3/10/2017 16:00:00,65.11,65.26,64.75,64.93,19538245
3/13/2017 16:00:00,65.14,65.19,64.57,64.71,20100035
3/14/2017 16:00:00,64.53,64.55,64.15,64.41,14280202
3/15/2017 16:00:00,64.55,64.92,64.25,64.75,24833810
3/16/2017 16:00:00,64.75,64.76,64.3,64.64,20674296
3/17/2017 16:00:00,64.91,65.24,64.68,64.87,49219686
3/20/2017 16:00:00,64.91,65.18,64.72,64.93,14598083
3/21/2017 16:00:00,65.19,65.5,64.13,64.21,26640480
3/22/2017 16:00:00,64.12,65.14,64.12,65.03,20680015
3/23/2017 16:00:00,64.94,65.24,64.77,64.87,19269203
3/24/2017 16:00:00,65.12,65.45,64.76,64.98,22617105
3/27/2017 16:00:00,64.63,65.22,64.35,65.1,18614662
3/28/2017 16:00:00,64.96,65.47,64.65,65.29,20080358
3/29/2017 16:00:00,65.12,65.5,64.95,65.47,13618424
3/30/2017 16:00:00,65.42,65.98,65.36,65.71,15122823
3/31/2017 16:00:00,65.65,66.19,65.45,65.86,21040331
4/3/2017 16:00:00,65.81,65.94,65.19,65.55,20400871
4/4/2017 16:00:00,65.39,65.81,65.28,65.73,12997449
4/5/2017 16:00:00,66.3,66.35,65.44,65.56,21448594
4/6/2017 16:00:00,65.6,66.06,65.48,65.73,18103453
4/7/2017 16:00:00,65.85,65.96,65.44,65.68,14108533
4/10/2017 16:00:00,65.61,65.82,65.36,65.53,17952742
4/11/2017 16:00:00,65.6,65.61,64.85,65.48,18791533
4/12/2017 16:00:00,65.42,65.51,65.11,65.23,17108513
4/13/2017 16:00:00,65.29,65.86,64.95,64.95,17896483
4/17/2017 16:00:00,65.04,65.49,65.01,65.48,16689265
4/18/2017 16:00:00,65.33,65.71,65.16,65.39,15155611
4/19/2017 16:00:00,65.65,65.75,64.89,65.04,26992771
4/20/2017 16:00:00,65.46,65.75,65.14,65.5,22299477
4/21/2017 16:00:00,65.67,66.7,65.45,66.4,32522645
4/24/2017 16:00:00,67.48,67.66,67.1,67.53,29769976
4/25/2017 16:00:00,67.9,68.04,67.6,67.92,30242730
4/26/2017 16:00:00,68.08,68.31,67.62,67.83,26190770
4/27/2017 16:00:00,68.15,68.38,67.58,68.27,34970953
4/28/2017 16:00:00,68.91,69.14,67.69,68.46,39548818
5/1/2017 16:00:00,68.68,69.55,68.5,69.41,31954362
5/2/2017 16:00:00,69.71,69.71,69.13,69.3,23906119
5/3/2017 16:00:00,69.38,69.38,68.71,69.08,28927973
5/4/2017 16:00:00,69.03,69.08,68.64,68.81,21749409
5/5/2017 16:00:00,68.9,69.03,68.49,69,19128782
5/8/2017 16:00:00,68.97,69.05,68.42,68.94,18566087
5/9/2017 16:00:00,68.86,69.28,68.68,69.04,22858414
5/10/2017 16:00:00,68.99,69.56,68.92,69.31,17977830
5/11/2017 16:00:00,68.36,68.73,68.12,68.46,28789413
5/12/2017 16:00:00,68.61,68.61,68.04,68.38,18714123
5/15/2017 16:00:00,68.14,68.48,67.57,68.43,31530301
5/16/2017 16:00:00,68.23,69.44,68.16,69.41,34956038
5/17/2017 16:00:00,68.89,69.1,67.43,67.48,30548781
5/18/2017 16:00:00,67.4,68.13,67.14,67.71,25201274
5/19/2017 16:00:00,67.5,68.1,67.43,67.69,26961119
5/22/2017 16:00:00,67.89,68.5,67.5,68.45,16237550
5/23/2017 16:00:00,68.72,68.75,68.38,68.68,15425824
5/24/2017 16:00:00,68.87,68.88,68.45,68.77,14666865
5/25/2017 16:00:00,68.97,69.88,68.91,69.62,21854095
5/26/2017 16:00:00,69.8,70.22,69.52,69.96,19827923
5/30/2017 16:00:00,69.79,70.41,69.77,70.41,17072838
5/31/2017 16:00:00,70.53,70.74,69.81,69.84,30436364
6/1/2017 16:00:00,70.24,70.61,69.45,70.1,21603601
6/2/2017 16:00:00,70.44,71.86,70.24,71.76,34770261
6/5/2017 16:00:00,71.97,72.89,71.81,72.28,33316760
6/6/2017 16:00:00,72.3,72.62,72.27,72.52,31511065
6/7/2017 16:00:00,72.64,72.77,71.95,72.39,22301765
6/8/2017 16:00:00,72.51,72.52,71.5,71.95,24588270
6/9/2017 16:00:00,72.04,72.08,68.59,70.32,49187396
6/12/2017 16:00:00,69.25,69.94,68.13,69.78,47761743
6/13/2017 16:00:00,70.02,70.82,69.96,70.65,25258614
6/14/2017 16:00:00,70.91,71.1,69.43,70.27,25510685
6/15/2017 16:00:00,69.27,70.21,68.8,69.9,26068709
6/16/2017 16:00:00,69.73,70.03,69.22,70,48345085
6/19/2017 16:00:00,70.5,70.94,70.35,70.87,23798268
6/20/2017 16:00:00,70.82,70.87,69.87,69.91,21512231
6/21/2017 16:00:00,70.21,70.62,69.94,70.27,19891051
6/22/2017 16:00:00,70.54,70.59,69.71,70.26,22965738
6/23/2017 16:00:00,70.09,71.25,69.92,71.21,27617291
6/26/2017 16:00:00,71.4,71.71,70.44,70.53,19606974
6/27/2017 16:00:00,70.11,70.18,69.18,69.21,25215128
6/28/2017 16:00:00,69.21,69.84,68.79,69.8,25806200
6/29/2017 16:00:00,69.38,69.49,68.09,68.49,28918715
6/30/2017 16:00:00,68.78,69.38,68.74,68.93,24161068
7/3/2017 16:00:00,69.33,69.6,68.02,68.17,16165538
7/5/2017 16:00:00,68.26,69.44,68.22,69.08,21176272
7/6/2017 16:00:00,68.27,68.78,68.12,68.57,21117572
7/7/2017 16:00:00,68.7,69.84,68.7,69.46,16878317
7/10/2017 16:00:00,69.46,70.25,69.2,69.98,15014503
7/11/2017 16:00:00,70,70.68,69.75,69.99,17460022
7/12/2017 16:00:00,70.69,71.28,70.55,71.15,17750925
7/13/2017 16:00:00,71.5,72.04,71.31,71.77,20269816
7/14/2017 16:00:00,72.24,73.27,71.96,72.78,25868086
7/17/2017 16:00:00,72.8,73.45,72.72,73.35,21803907
7/18/2017 16:00:00,73.09,73.39,72.66,73.3,26435296
7/19/2017 16:00:00,73.5,74.04,73.45,73.86,22416222
7/20/2017 16:00:00,74.18,74.3,73.28,74.22,42361025
7/21/2017 16:00:00,73.45,74.29,73.17,73.79,46717082
7/24/2017 16:00:00,73.53,73.75,73.13,73.6,21394826
7/25/2017 16:00:00,73.8,74.31,73.5,74.19,22018681
7/26/2017 16:00:00,74.34,74.38,73.81,74.05,16252233
7/27/2017 16:00:00,73.76,74.42,72.32,73.16,36844220
7/28/2017 16:00:00,72.67,73.31,72.54,73.04,18306680
7/31/2017 16:00:00,73.3,73.44,72.41,72.7,23600054
8/1/2017 16:00:00,73.1,73.42,72.49,72.58,20823890
8/2/2017 16:00:00,72.55,72.56,71.44,72.26,26499158
8/3/2017 16:00:00,72.19,72.44,71.85,72.15,18214424
8/4/2017 16:00:00,72.4,73.04,72.24,72.68,22578952
8/7/2017 16:00:00,72.8,72.9,72.26,72.4,18705681
8/8/2017 16:00:00,72.09,73.13,71.75,72.79,22044587
8/9/2017 16:00:00,72.25,72.51,72.05,72.47,22213410
8/10/2017 16:00:00,71.9,72.19,71.35,71.41,24734461
8/11/2017 16:00:00,71.61,72.7,71.28,72.5,21443675
8/14/2017 16:00:00,73.06,73.72,72.95,73.59,20096592
8/15/2017 16:00:00,73.59,73.59,73.04,73.22,19181402
8/16/2017 16:00:00,73.34,74.1,73.17,73.65,18150402
8/17/2017 16:00:00,73.58,73.87,72.4,72.4,22977519
8/18/2017 16:00:00,72.27,72.84,71.93,72.49,18761491
8/21/2017 16:00:00,72.47,72.48,71.7,72.15,17734767
8/22/2017 16:00:00,72.35,73.24,72.35,73.16,14343674
8/23/2017 16:00:00,72.96,73.15,72.53,72.72,13766507
8/24/2017 16:00:00,72.74,72.86,72.07,72.69,17098282
8/25/2017 16:00:00,72.86,73.35,72.48,72.82,12794301
8/28/2017 16:00:00,73.06,73.09,72.55,72.83,14569715
8/29/2017 16:00:00,72.25,73.16,72.05,73.05,11478382
8/30/2017 16:00:00,73.01,74.21,72.83,74.01,16897801
8/31/2017 16:00:00,74.03,74.96,73.8,74.77,27652811
9/1/2017 16:00:00,74.71,74.74,73.64,73.94,21736161
9/5/2017 16:00:00,73.34,73.89,72.98,73.61,22242384
9/6/2017 16:00:00,73.74,74.04,73.35,73.4,16535785
9/7/2017 16:00:00,73.68,74.6,73.6,74.34,17471200
9/8/2017 16:00:00,74.33,74.44,73.84,73.98,14703816
9/11/2017 16:00:00,74.31,74.94,74.31,74.76,17910383
9/12/2017 16:00:00,74.76,75.24,74.37,74.68,14394850
9/13/2017 16:00:00,74.93,75.23,74.55,75.21,13380802
9/14/2017 16:00:00,75,75.49,74.52,74.77,15733914
9/15/2017 16:00:00,74.83,75.39,74.07,75.31,38578441
9/18/2017 16:00:00,75.23,75.97,75.04,75.16,23306959
9/19/2017 16:00:00,75.21,75.71,75.01,75.44,16093344
9/20/2017 16:00:00,75.35,75.55,74.31,74.94,21587878
9/21/2017 16:00:00,75.11,75.24,74.11,74.21,19186140
9/22/2017 16:00:00,73.99,74.51,73.85,74.41,14111365
9/25/2017 16:00:00,74.09,74.25,72.92,73.26,24149163
9/26/2017 16:00:00,73.67,73.81,72.99,73.26,18019577
9/27/2017 16:00:00,73.55,74.17,73.17,73.85,19565135
9/28/2017 16:00:00,73.54,73.97,73.31,73.87,10883787
9/29/2017 16:00:00,73.94,74.54,73.88,74.49,17079114
10/2/2017 16:00:00,74.71,75.01,74.3,74.61,15304762
10/3/2017 16:00:00,74.67,74.88,74.19,74.26,12190403
10/4/2017 16:00:00,74,74.72,73.71,74.69,13317681
10/5/2017 16:00:00,75.22,76.12,74.96,75.97,21195261
10/6/2017 16:00:00,75.67,76.03,75.54,76,13959814
10/9/2017 16:00:00,75.97,76.55,75.86,76.29,11386502
10/10/2017 16:00:00,76.33,76.63,76.14,76.29,13944545
10/11/2017 16:00:00,76.36,76.46,75.95,76.42,15388898
10/12/2017 16:00:00,76.49,77.29,76.37,77.12,16876538
10/13/2017 16:00:00,77.59,77.87,77.29,77.49,15335742
10/16/2017 16:00:00,77.42,77.81,77.35,77.65,12380093
10/17/2017 16:00:00,77.47,77.62,77.25,77.59,16823989
10/18/2017 16:00:00,77.67,77.85,77.37,77.61,13300701
10/19/2017 16:00:00,77.57,77.93,77.35,77.91,15092758
10/20/2017 16:00:00,78.32,78.97,78.22,78.81,22866426
10/23/2017 16:00:00,78.99,79.34,78.76,78.83,20627173
10/24/2017 16:00:00,78.9,79.2,78.46,78.86,17517182
10/25/2017 16:00:00,78.58,79.1,78.01,78.63,20410808
10/26/2017 16:00:00,79.2,79.42,78.75,78.76,32120717
10/27/2017 16:00:00,84.37,86.2,83.61,83.81,71066729
10/30/2017 16:00:00,83.7,84.33,83.11,83.89,31756653
10/31/2017 16:00:00,84.36,84.36,83.11,83.18,27086575
11/1/2017 16:00:00,83.68,83.76,82.88,83.18,22307371
11/2/2017 16:00:00,83.35,84.46,83.12,84.05,23992945
11/3/2017 16:00:00,84.08,84.54,83.4,84.14,17633543
11/6/2017 16:00:00,84.2,84.7,84.08,84.47,19860852
11/7/2017 16:00:00,84.77,84.9,83.93,84.27,17939727
11/8/2017 16:00:00,84.14,84.61,83.83,84.56,18034170
11/9/2017 16:00:00,84.11,84.27,82.9,84.09,21178356
11/10/2017 16:00:00,83.79,84.1,83.23,83.87,19397793
11/13/2017 16:00:00,83.66,83.94,83.46,83.93,14196896
11/14/2017 16:00:00,83.5,84.1,82.98,84.05,18801280
11/15/2017 16:00:00,83.47,83.69,82.69,82.98,19383102
11/16/2017 16:00:00,83.1,83.42,82.94,83.2,20962750
11/17/2017 16:00:00,83.12,83.12,82.24,82.4,22078993
11/20/2017 16:00:00,82.4,82.59,82.25,82.53,16314978
11/21/2017 16:00:00,82.74,83.84,82.74,83.72,21237454
11/22/2017 16:00:00,83.83,83.9,83.04,83.11,20553089
11/24/2017 13:00:00,83.01,83.43,82.78,83.26,7425603
11/27/2017 16:00:00,83.31,83.98,83.3,83.87,18265242
11/28/2017 16:00:00,84.07,85.06,84.02,84.88,21925959
11/29/2017 16:00:00,84.71,84.92,83.18,83.34,27381109
11/30/2017 16:00:00,83.51,84.52,83.34,84.17,33054647
12/1/2017 16:00:00,83.6,84.81,83.22,84.26,29532132
12/4/2017 16:00:00,84.42,84.43,80.7,81.08,39094880
12/5/2017 16:00:00,81.34,82.68,80.98,81.59,26152261
12/6/2017 16:00:00,81.55,83.14,81.43,82.78,26162054
12/7/2017 16:00:00,82.54,82.8,82,82.49,23184547
12/8/2017 16:00:00,83.63,84.58,83.33,84.16,24489106
12/11/2017 16:00:00,84.29,85.37,84.12,85.23,22857854
12/12/2017 16:00:00,85.31,86.05,85.08,85.58,23924105
12/13/2017 16:00:00,85.74,86,85.17,85.35,22062679
12/14/2017 16:00:00,85.43,85.87,84.53,84.69,19305961
12/15/2017 16:00:00,85.26,87.09,84.88,86.85,53936687
12/18/2017 16:00:00,87.12,87.5,86.23,86.38,22283752
12/19/2017 16:00:00,86.35,86.35,85.27,85.83,23524787
12/20/2017 16:00:00,86.2,86.3,84.71,85.52,23674931
12/21/2017 16:00:00,86.05,86.1,85.4,85.5,17990745
12/22/2017 16:00:00,85.4,85.63,84.92,85.51,14145841
12/26/2017 16:00:00,85.31,85.53,85.03,85.4,9891237
12/27/2017 16:00:00,85.65,85.98,85.22,85.71,14678025
12/28/2017 16:00:00,85.9,85.93,85.55,85.72,10594344
12/29/2017 16:00:00,85.63,86.05,85.5,85.54,18717406
1/2/2018 16:00:00,86.13,86.31,85.5,85.95,22483797
1/3/2018 16:00:00,86.06,86.51,85.97,86.35,26061439
1/4/2018 16:00:00,86.59,87.66,86.57,87.11,21911974
1/5/2018 16:00:00,87.66,88.41,87.43,88.19,23407110
1/8/2018 16:00:00,88.2,88.58,87.6,88.28,22113049
1/9/2018 16:00:00,88.65,88.73,87.86,88.22,19484317
1/10/2018 16:00:00,87.86,88.19,87.41,87.82,18652201
1/11/2018 16:00:00,88.13,88.13,87.24,88.08,17808877
1/12/2018 16:00:00,88.67,89.78,88.45,89.6,24271531
1/16/2018 16:00:00,90.1,90.79,88.01,88.35,36599736
1/17/2018 16:00:00,89.08,90.28,88.75,90.14,25621164
1/18/2018 16:00:00,89.8,90.67,89.66,90.1,24159683
1/19/2018 16:00:00,90.14,90.61,89.66,90,36875013
1/22/2018 16:00:00,90,91.62,89.74,91.61,23601555
1/23/2018 16:00:00,91.9,92.3,91.54,91.9,23412841
1/24/2018 16:00:00,92.55,93.43,91.58,91.82,33277483
1/25/2018 16:00:00,92.47,93.24,91.93,92.33,26383238
1/26/2018 16:00:00,93.12,94.06,92.58,94.06,29172167
1/29/2018 16:00:00,95.14,95.45,93.72,93.92,31569940
1/30/2018 16:00:00,93.3,93.66,92.1,92.74,38635053
1/31/2018 16:00:00,93.75,95.4,93.51,95.01,48756338
2/1/2018 16:00:00,94.79,96.07,93.58,94.26,47227882
2/2/2018 16:00:00,93.64,93.97,91.5,91.78,47867753
2/5/2018 16:00:00,90.56,93.24,88,88,51031465
2/6/2018 16:00:00,86.89,91.48,85.25,91.33,67998564
2/7/2018 16:00:00,90.49,91.77,89.2,89.61,41107592
2/8/2018 16:00:00,89.71,89.88,84.76,85.01,55628657
2/9/2018 16:00:00,86.3,88.93,83.83,88.18,63499065
2/12/2018 16:00:00,88.74,89.78,87.93,89.13,35720341
2/13/2018 16:00:00,88.93,90,87.8,89.83,26407702
2/14/2018 16:00:00,88.51,90.99,88.41,90.81,34960912
2/15/2018 16:00:00,91.21,92.72,90.62,92.66,27823866
2/16/2018 16:00:00,92.45,93.5,91.8,92,30596919
2/20/2018 16:00:00,91.48,93.06,91.01,92.72,30911725
2/21/2018 16:00:00,92.98,93.36,91.49,91.49,26922503
2/22/2018 16:00:00,92.05,92.73,91.36,91.73,24392753
2/23/2018 16:00:00,92.75,94.07,92.36,94.06,26329226
2/26/2018 16:00:00,94.4,95.45,94.25,95.42,30199846
2/27/2018 16:00:00,95.74,95.84,94.2,94.2,25869119
2/28/2018 16:00:00,94.84,95.71,93.63,93.77,31167338
3/1/2018 16:00:00,93.99,94.57,91.84,92.85,37135561
3/2/2018 16:00:00,91.58,93.15,90.86,93.05,32830389
3/5/2018 16:00:00,92.34,94.27,92.26,93.64,23901578
3/6/2018 16:00:00,94.34,94.49,92.94,93.32,22175776
3/7/2018 16:00:00,93.16,93.94,92.43,93.86,26716127
3/8/2018 16:00:00,94.27,95.1,93.77,94.43,25887828
3/9/2018 16:00:00,95.29,96.54,95,96.54,36937254
3/12/2018 16:00:00,96.5,97.21,96.04,96.77,26073742
3/13/2018 16:00:00,97,97.24,93.97,94.41,35387817
3/14/2018 16:00:00,95.12,95.41,93.5,93.85,32131981
3/15/2018 16:00:00,93.53,94.58,92.83,94.18,27610998
3/16/2018 16:00:00,94.68,95.38,93.92,94.6,49081279
3/19/2018 16:00:00,93.74,93.9,92.11,92.89,33344085
3/20/2018 16:00:00,93.05,93.77,93,93.13,23075240
3/21/2018 16:00:00,92.93,94.05,92.21,92.48,24457082
3/22/2018 16:00:00,91.27,91.75,89.66,89.79,38604715
3/23/2018 16:00:00,89.5,90.46,87.08,87.18,44068949
3/26/2018 16:00:00,90.61,94,90.4,93.78,56396780
3/27/2018 16:00:00,94.94,95.14,88.51,89.47,56569011
3/28/2018 16:00:00,89.82,91.23,88.87,89.39,52501146
3/29/2018 16:00:00,90.18,92.29,88.4,91.27,45867548
4/2/2018 16:00:00,90.47,90.88,87.51,88.52,48515417
4/3/2018 16:00:00,89.58,90.05,87.89,89.71,37213837
4/4/2018 16:00:00,87.85,92.76,87.73,92.33,35559956
4/5/2018 16:00:00,92.44,93.07,91.4,92.38,29771881
4/6/2018 16:00:00,91.49,92.46,89.48,90.23,38026000
4/9/2018 16:00:00,91.04,93.17,90.62,90.77,31533943
4/10/2018 16:00:00,92.39,93.28,91.64,92.88,26939883
4/11/2018 16:00:00,92.01,93.29,91.48,91.86,24872110
4/12/2018 16:00:00,92.43,94.16,92.43,93.58,26758879
4/13/2018 16:00:00,94.05,94.18,92.44,93.08,23346063
4/16/2018 16:00:00,94.07,94.66,93.42,94.17,20288083
4/17/2018 16:00:00,95,96.54,94.88,96.07,26771000
4/18/2018 16:00:00,96.22,96.72,95.52,96.44,21043287
4/19/2018 16:00:00,96.44,97.07,95.34,96.11,23552541
4/20/2018 16:00:00,95.91,96.11,94.05,95,31154377
4/23/2018 16:00:00,95.74,96.29,94.63,95.35,22331829
4/24/2018 16:00:00,96.24,96.47,92.41,93.12,34524799
4/25/2018 16:00:00,93.3,93.3,90.28,92.31,33729257
4/26/2018 16:00:00,93.55,95.15,93.1,94.26,42529043
4/27/2018 16:00:00,97.6,97.9,93.91,95.82,48272780
4/30/2018 16:00:00,96.33,96.4,93.15,93.52,41523605
5/1/2018 16:00:00,93.21,95.29,92.79,95,31408927
5/2/2018 16:00:00,94.99,95.17,93.19,93.51,27471002
5/3/2018 16:00:00,92.96,94.93,92.45,94.07,31142497
5/4/2018 16:00:00,93.32,95.37,92.92,95.16,22531325
5/7/2018 16:00:00,95.17,96.71,95.1,96.22,24242019
5/8/2018 16:00:00,95.85,96.16,95.06,95.81,23484589
5/9/2018 16:00:00,96.01,96.97,95.05,96.94,27327410
5/10/2018 16:00:00,97.46,97.95,97.05,97.91,22388119
5/11/2018 16:00:00,97.8,97.87,97.04,97.7,16778316
5/14/2018 16:00:00,97.92,98.69,97.31,98.03,19454124
5/15/2018 16:00:00,97.24,97.85,96.34,97.32,24594010
5/16/2018 16:00:00,97.36,97.4,96.62,97.15,17384742
5/17/2018 16:00:00,96.76,97.54,95.83,96.18,17246716
5/18/2018 16:00:00,96.01,96.93,96.01,96.36,17865840
5/21/2018 16:00:00,97,98.01,96.8,97.6,19422467
5/22/2018 16:00:00,97.68,98.17,97.2,97.5,15441189
5/23/2018 16:00:00,96.71,98.73,96.32,98.66,21251222
5/24/2018 16:00:00,98.73,98.94,96.81,98.31,26649287
5/25/2018 16:00:00,98.3,98.98,97.86,98.36,18363918
5/29/2018 16:00:00,97.84,98.88,97.23,98.01,28670981
5/30/2018 16:00:00,98.31,99.25,97.91,98.95,22158528
5/31/2018 16:00:00,99.29,99.99,98.61,98.84,34140891
6/1/2018 16:00:00,99.28,100.86,99.17,100.79,28655624
6/4/2018 16:00:00,101.26,101.86,100.85,101.67,27281623
6/5/2018 16:00:00,102,102.33,101.53,102.19,23514402
6/6/2018 16:00:00,102.48,102.6,101.9,102.49,21122917
6/7/2018 16:00:00,102.65,102.69,100.38,100.88,28232197
6/8/2018 16:00:00,101.09,101.95,100.54,101.63,22165128
6/11/2018 16:00:00,101.37,101.59,100.67,101.05,23490894
6/12/2018 16:00:00,101.1,101.45,100.75,101.31,18325228
6/13/2018 16:00:00,101.72,102.01,100.56,100.85,29492875
6/14/2018 16:00:00,101.65,102.03,101,101.42,25691811
6/15/2018 16:00:00,101.51,101.53,100.07,100.13,65738585
6/18/2018 16:00:00,100.01,101.11,99.42,100.86,23586037
6/19/2018 16:00:00,99.65,101,99.5,100.86,28653087
6/20/2018 16:00:00,101.37,102.52,101.12,101.87,26180792
6/21/2018 16:00:00,102.08,102.46,100.88,101.14,23198188
6/22/2018 16:00:00,100.41,100.77,99.63,100.41,38923105
6/25/2018 16:00:00,100,100.11,97.3,98.39,35433333
6/26/2018 16:00:00,98.82,100.08,98.75,99.08,26897244
6/27/2018 16:00:00,99.58,100.02,97.4,97.54,31298386
6/28/2018 16:00:00,97.38,99.11,97.26,98.63,26650671
6/29/2018 16:00:00,98.93,99.91,98.33,98.61,28053214
7/2/2018 16:00:00,98.1,100.06,98,100.01,19564521
7/3/2018 13:00:00,100.48,100.63,98.94,99.05,14670275
7/5/2018 16:00:00,99.5,99.92,99.03,99.76,18977402
7/6/2018 16:00:00,99.89,101.43,99.67,101.16,19234627
7/9/2018 16:00:00,101.65,102.25,101.25,101.85,18211980
7/10/2018 16:00:00,102,102.51,101.86,102.12,19293140
7/11/2018 16:00:00,101.15,102.34,101.1,101.98,19644648
7/12/2018 16:00:00,102.77,104.41,102.73,104.19,24335929
7/13/2018 16:00:00,104.37,105.6,104.09,105.43,24653500
7/16/2018 16:00:00,105.4,105.82,104.52,104.91,21786912
7/17/2018 16:00:00,104.61,106.5,104.32,105.95,25901726
7/18/2018 16:00:00,105.94,106.05,104.72,105.12,29493927
7/19/2018 16:00:00,104.93,105.31,103.89,104.4,40171646
7/20/2018 16:00:00,108.08,108.2,106.08,106.27,56038827
7/23/2018 16:00:00,106.3,108.14,106.13,107.97,29706955
7/24/2018 16:00:00,108.57,108.82,107.26,107.66,26316619
7/25/2018 16:00:00,107.96,111.15,107.6,110.83,30798058
7/26/2018 16:00:00,110.74,111,109.5,109.62,31372110
7/27/2018 16:00:00,110.18,110.18,106.14,107.68,37005292
7/30/2018 16:00:00,107.19,107.53,104.76,105.37,34668327
7/31/2018 16:00:00,106.49,106.72,105.38,106.08,27655152
8/1/2018 16:00:00,106.03,106.45,105.42,106.28,23628699
8/2/2018 16:00:00,105.4,108.09,104.84,107.57,26104258
8/3/2018 16:00:00,107.8,108.05,106.82,108.04,18659599
8/6/2018 16:00:00,108.12,108.42,107.56,108.13,20265947
8/7/2018 16:00:00,108.56,109.1,108.17,108.88,16080214
8/8/2018 16:00:00,109.33,109.75,108.76,109.49,15487502
8/9/2018 16:00:00,109.71,110.16,109.6,109.67,13677211
8/10/2018 16:00:00,109.42,109.69,108.38,109,18183724
8/13/2018 16:00:00,109.24,109.58,108.1,108.21,18474884
8/14/2018 16:00:00,108.56,109.75,108.04,109.56,16788314
8/15/2018 16:00:00,108.49,108.99,106.82,107.66,29982806
8/16/2018 16:00:00,108.3,108.86,107.3,107.64,21384289
8/17/2018 16:00:00,107.36,107.9,106.69,107.58,18061512
8/20/2018 16:00:00,107.51,107.9,106.48,106.87,17914201
8/21/2018 16:00:00,106.92,107.35,105.85,105.98,22881861
8/22/2018 16:00:00,105.85,107.34,105.78,107.06,18000639
8/23/2018 16:00:00,107.15,108.18,106.87,107.56,18167723
8/24/2018 16:00:00,107.67,108.56,107.56,108.4,17234020
8/27/2018 16:00:00,109.27,109.64,108.51,109.6,19662331
8/28/2018 16:00:00,109.94,110.5,109.79,110.26,19151528
8/29/2018 16:00:00,110.45,112.03,110.27,112.02,20818044
8/30/2018 16:00:00,111.67,112.61,111.44,111.95,22798702
8/31/2018 16:00:00,111.69,112.78,111.52,112.33,23222713
9/4/2018 16:00:00,110.85,111.96,110.22,111.71,22634641
9/5/2018 16:00:00,111.01,111.42,108.1,108.49,32872352
9/6/2018 16:00:00,108.25,108.99,107.51,108.74,23477624
9/7/2018 16:00:00,108.23,108.72,107.23,108.21,22498646
9/10/2018 16:00:00,108.84,109.64,108.36,109.38,20727906
9/11/2018 16:00:00,108.9,111.59,108.89,111.24,24301774
9/12/2018 16:00:00,111.43,111.85,110.51,111.71,18891064
9/13/2018 16:00:00,112.12,113.73,112.12,112.91,26055620
9/14/2018 16:00:00,113.36,113.73,112.44,113.37,19122349
9/17/2018 16:00:00,113.69,113.7,111.86,112.14,20736516
9/18/2018 16:00:00,112.19,113.7,111.72,113.21,22170934
9/19/2018 16:00:00,113.05,113.32,111.04,111.7,21728429
9/20/2018 16:00:00,112.28,113.8,111.93,113.57,23714512
9/21/2018 16:00:00,114,115.29,113.51,114.26,71229698
9/24/2018 16:00:00,113.03,114.9,112.22,114.67,27334460
9/25/2018 16:00:00,114.8,115.1,113.75,114.45,22668014
9/26/2018 16:00:00,114.47,115.06,113.74,113.98,19352025
9/27/2018 16:00:00,114.78,114.91,114.2,114.41,19091299
9/28/2018 16:00:00,114.19,114.57,113.68,114.37,21647811
10/1/2018 16:00:00,114.75,115.68,114.73,115.61,18883079
10/2/2018 16:00:00,115.3,115.84,114.44,115.15,20787239
10/3/2018 16:00:00,115.42,116.18,114.93,115.17,16648018
10/4/2018 16:00:00,114.61,114.76,111.63,112.79,34821717
10/5/2018 16:00:00,112.63,113.17,110.64,112.13,29068859
10/8/2018 16:00:00,111.66,112.03,109.34,110.85,29640588
10/9/2018 16:00:00,111.14,113.08,110.8,112.26,26198594
10/10/2018 16:00:00,111.24,111.5,105.79,106.16,61376315
10/11/2018 16:00:00,105.35,108.93,104.2,105.91,63904282
10/12/2018 16:00:00,109.01,111.24,107.12,109.57,47742109
10/15/2018 16:00:00,108.91,109.48,106.95,107.6,32068103
10/16/2018 16:00:00,109.54,111.41,108.95,111,31610164
10/17/2018 16:00:00,111.68,111.81,109.55,110.71,26548243
10/18/2018 16:00:00,110.1,110.53,107.83,108.5,32506192
10/19/2018 16:00:00,108.93,110.86,108.21,108.66,32785475
10/22/2018 16:00:00,109.32,110.54,108.24,109.63,26545607
10/23/2018 16:00:00,107.77,108.97,105.11,108.1,43770429
10/24/2018 16:00:00,108.41,108.49,101.59,102.32,63897759
10/25/2018 16:00:00,106.55,109.27,106.15,108.3,61646819
10/26/2018 16:00:00,105.69,108.75,104.76,106.96,55523104
10/29/2018 16:00:00,108.11,108.7,101.63,103.85,55162001
10/30/2018 16:00:00,103.66,104.38,100.11,103.73,65350878
10/31/2018 16:00:00,105.44,108.14,105.39,106.81,51062383
11/1/2018 16:00:00,107.05,107.32,105.53,105.92,33384201
11/2/2018 16:00:00,106.48,107.32,104.98,106.16,37680194
11/5/2018 16:00:00,106.37,107.74,105.9,107.51,27922144
11/6/2018 16:00:00,107.38,108.84,106.28,107.72,24340248
11/7/2018 16:00:00,109.44,112.24,109.4,111.96,37901704
11/8/2018 16:00:00,111.8,112.21,110.91,111.75,25644105
11/9/2018 16:00:00,110.85,111.45,108.76,109.57,32039223
11/12/2018 16:00:00,109.42,109.96,106.1,106.87,33621807
11/13/2018 16:00:00,107.55,108.74,106.64,106.94,35374583
11/14/2018 16:00:00,108.1,108.26,104.47,104.97,39495141
11/15/2018 16:00:00,104.99,107.8,103.91,107.28,38505165
11/16/2018 16:00:00,107.08,108.88,106.8,108.29,33502121
11/19/2018 16:00:00,108.27,108.56,103.55,104.62,44773899
11/20/2018 16:00:00,101.8,102.97,99.35,101.71,64052457
11/21/2018 16:00:00,103.6,104.43,102.24,103.11,28130621
11/23/2018 13:00:00,102.17,103.81,102,103.07,13823099
11/26/2018 16:00:00,104.79,106.63,104.58,106.47,32336165
11/27/2018 16:00:00,106.27,107.33,105.36,107.14,29124486
11/28/2018 16:00:00,107.89,111.33,107.86,111.12,46788461
11/29/2018 16:00:00,110.33,111.12,109.03,110.19,28123195
11/30/2018 16:00:00,110.7,110.97,109.36,110.89,33665624
12/3/2018 16:00:00,113,113.42,110.73,112.09,34732772
12/4/2018 16:00:00,111.94,112.64,108.21,108.52,45196984
12/6/2018 16:00:00,105.82,109.24,105,109.19,49107431
12/7/2018 16:00:00,108.38,109.45,104.3,104.82,45044937
12/10/2018 16:00:00,104.8,107.98,103.89,107.59,40801525
12/11/2018 16:00:00,109.8,110.95,107.44,108.59,42381947
12/12/2018 16:00:00,110.89,111.27,109.04,109.08,36183020
12/13/2018 16:00:00,109.58,110.87,108.63,109.45,31333362
12/14/2018 16:00:00,108.25,109.26,105.5,106.03,47043136
12/17/2018 16:00:00,105.41,105.8,101.71,102.89,56957314
12/18/2018 16:00:00,103.75,104.51,102.52,103.97,49319196
12/19/2018 16:00:00,103.65,106.88,101.35,103.69,68198186
12/20/2018 16:00:00,103.05,104.31,98.78,101.51,70334184
12/21/2018 16:00:00,101.63,103,97.46,98.23,111242070
12/24/2018 13:00:00,97.68,97.97,93.98,94.13,43935192
12/26/2018 16:00:00,95.14,100.69,93.96,100.56,51634793
12/27/2018 16:00:00,99.3,101.19,96.4,101.18,49498509
12/28/2018 16:00:00,102.09,102.41,99.52,100.39,38169312
12/31/2018 16:00:00,101.29,102.4,100.44,101.57,33173765
1/2/2019 16:00:00,99.55,101.75,98.94,101.12,35329345
1/3/2019 16:00:00,100.1,100.19,97.2,97.4,42578410
1/4/2019 16:00:00,99.72,102.51,98.93,101.93,44060620
1/7/2019 16:00:00,101.64,103.27,100.98,102.06,35656136
1/8/2019 16:00:00,103.04,103.97,101.71,102.8,31514415
1/9/2019 16:00:00,103.86,104.88,103.24,104.27,32280840
1/10/2019 16:00:00,103.22,103.75,102.38,103.6,30067556
1/11/2019 16:00:00,103.19,103.44,101.64,102.8,28314202
1/14/2019 16:00:00,101.9,102.87,101.26,102.05,28437079
1/15/2019 16:00:00,102.51,105.05,101.88,105.01,31587616
1/16/2019 16:00:00,105.26,106.26,104.96,105.38,29853865
1/17/2019 16:00:00,105,106.63,104.76,106.12,28393015
1/18/2019 16:00:00,107.46,107.9,105.91,107.71,37427587
1/22/2019 16:00:00,106.75,107.1,104.86,105.68,32371253
1/23/2019 16:00:00,106.12,107.04,105.34,106.71,25874294
1/24/2019 16:00:00,106.86,107,105.34,106.2,23164838
1/25/2019 16:00:00,107.24,107.88,106.59,107.17,31218193
1/28/2019 16:00:00,106.26,106.48,104.66,105.08,29476719
1/29/2019 16:00:00,104.88,104.97,102.17,102.94,31490547
1/30/2019 16:00:00,104.62,106.38,104.33,106.38,49471866
1/31/2019 16:00:00,103.8,105.22,103.18,104.43,55636391
2/1/2019 16:00:00,103.78,104.1,102.35,102.78,35535690
2/4/2019 16:00:00,102.87,105.8,102.77,105.74,31315282
2/5/2019 16:00:00,106.06,107.27,105.96,107.22,27325365
2/6/2019 16:00:00,107,107,105.53,106.03,20609759
2/7/2019 16:00:00,105.19,105.59,104.29,105.27,29760697
2/8/2019 16:00:00,104.39,105.78,104.26,105.67,21461093
2/11/2019 16:00:00,106.2,106.58,104.97,105.25,18914123
2/12/2019 16:00:00,106.14,107.14,105.48,106.89,25056595
2/13/2019 16:00:00,107.5,107.78,106.71,106.81,18394869
2/14/2019 16:00:00,106.31,107.29,105.66,106.9,21784703
2/15/2019 16:00:00,107.91,108.3,107.36,108.22,26606886
2/19/2019 16:00:00,107.79,108.66,107.78,108.17,18038460
2/20/2019 16:00:00,107.86,107.94,106.29,107.15,21607671
2/21/2019 16:00:00,106.9,109.48,106.87,109.41,29063231
2/22/2019 16:00:00,110.05,111.2,109.82,110.97,27763218
2/25/2019 16:00:00,111.76,112.18,111.26,111.59,23750599
2/26/2019 16:00:00,111.26,113.24,111.17,112.36,21536733
2/27/2019 16:00:00,111.69,112.36,110.88,112.17,21487062
2/28/2019 16:00:00,112.04,112.88,111.73,112.03,29083934
3/1/2019 16:00:00,112.89,113.02,111.67,112.53,23501169
3/4/2019 16:00:00,113.02,113.25,110.8,112.26,26608014
3/5/2019 16:00:00,112.25,112.39,111.23,111.7,19538318
3/6/2019 16:00:00,111.87,112.66,111.43,111.75,17686996
3/7/2019 16:00:00,111.4,111.55,109.87,110.39,25338954
3/8/2019 16:00:00,109.16,110.71,108.8,110.51,22818430
3/11/2019 16:00:00,110.99,112.95,110.98,112.83,26491618
3/12/2019 16:00:00,112.82,113.99,112.65,113.62,26132717
3/13/2019 16:00:00,114.13,115,113.78,114.5,35513771
3/14/2019 16:00:00,114.54,115.2,114.33,114.59,30763367
3/15/2019 16:00:00,115.34,117.25,114.59,115.91,54630661
3/18/2019 16:00:00,116.17,117.61,116.05,117.57,31207596
3/19/2019 16:00:00,118.09,118.44,116.99,117.65,37588697
3/20/2019 16:00:00,117.39,118.75,116.71,117.52,28113343
3/21/2019 16:00:00,117.14,120.82,117.09,120.22,29854446
3/22/2019 16:00:00,119.5,119.59,117.04,117.05,33624528
3/25/2019 16:00:00,116.56,118.01,116.32,117.66,27067117
3/26/2019 16:00:00,118.62,118.71,116.85,117.91,26097665
3/27/2019 16:00:00,117.88,118.21,115.52,116.77,22733427
3/28/2019 16:00:00,117.44,117.58,116.13,116.93,18334755
3/29/2019 16:00:00,118.07,118.32,116.96,117.94,25399752
4/1/2019 16:00:00,118.95,119.11,118.1,119.02,22789103
4/2/2019 16:00:00,119.06,119.48,118.52,119.19,18142297
4/3/2019 16:00:00,119.86,120.43,119.15,119.97,22860744
4/4/2019 16:00:00,120.1,120.23,118.38,119.36,20112848
4/5/2019 16:00:00,119.39,120.23,119.37,119.89,15826245
4/8/2019 16:00:00,119.81,120.02,118.64,119.93,15116186
4/9/2019 16:00:00,118.63,119.54,118.58,119.28,17611981
4/10/2019 16:00:00,119.76,120.35,119.54,120.19,16477169
4/11/2019 16:00:00,120.54,120.85,119.92,120.33,14209121
4/12/2019 16:00:00,120.64,120.98,120.37,120.95,19745143
4/15/2019 16:00:00,120.94,121.58,120.57,121.05,15792572
4/16/2019 16:00:00,121.64,121.65,120.1,120.77,14071787
4/17/2019 16:00:00,121.24,121.85,120.54,121.77,19300938
4/18/2019 16:00:00,122.19,123.52,121.3,123.37,27990998
4/22/2019 16:00:00,122.62,124,122.57,123.76,15648724
4/23/2019 16:00:00,124.1,125.58,123.83,125.44,24025521
4/24/2019 16:00:00,125.79,125.85,124.52,125.01,31256980
4/25/2019 16:00:00,130.06,131.37,128.83,129.15,38033892
4/26/2019 16:00:00,129.7,130.52,129.02,129.89,23654933
4/29/2019 16:00:00,129.9,130.18,129.35,129.77,16324183
4/30/2019 16:00:00,129.81,130.7,129.39,130.6,24166503
5/1/2019 16:00:00,130.53,130.65,127.7,127.88,26821692
5/2/2019 16:00:00,127.98,128,125.52,126.21,27350161
5/3/2019 16:00:00,127.36,129.43,127.25,128.9,24911126
5/6/2019 16:00:00,126.39,128.56,126.11,128.15,24239464
5/7/2019 16:00:00,126.46,127.18,124.22,125.52,36017661
5/8/2019 16:00:00,125.44,126.37,124.75,125.51,28418996
5/9/2019 16:00:00,124.29,125.79,123.57,125.5,27235835
5/10/2019 16:00:00,124.91,127.93,123.82,127.13,30915084
5/13/2019 16:00:00,124.11,125.55,123.04,123.35,33944923
5/14/2019 16:00:00,123.87,125.88,123.7,124.73,25266315
5/15/2019 16:00:00,124.26,126.71,123.7,126.02,24722708
5/16/2019 16:00:00,126.75,129.38,126.46,128.93,30112216
5/17/2019 16:00:00,128.31,130.46,127.92,128.07,25770539
5/20/2019 16:00:00,126.52,127.59,125.76,126.22,23706934
5/21/2019 16:00:00,127.43,127.53,126.58,126.9,15293260
5/22/2019 16:00:00,126.62,128.24,126.52,127.67,15396485
5/23/2019 16:00:00,126.2,126.29,124.74,126.18,23603810
5/24/2019 16:00:00,126.91,127.42,125.97,126.24,14123358
5/28/2019 16:00:00,126.98,128,126.05,126.16,23128359
5/29/2019 16:00:00,125.38,125.39,124.04,124.94,22763140
5/30/2019 16:00:00,125.26,125.76,124.78,125.73,16829613
5/31/2019 16:00:00,124.23,124.62,123.32,123.68,26646769
6/3/2019 16:00:00,123.85,124.37,119.01,119.84,37983637
6/4/2019 16:00:00,121.28,123.28,120.65,123.16,29382642
6/5/2019 16:00:00,124.95,125.87,124.21,125.83,24926140
6/6/2019 16:00:00,126.44,127.97,125.6,127.82,21458961
6/7/2019 16:00:00,129.19,132.25,128.26,131.4,33885588
6/10/2019 16:00:00,132.4,134.08,132,132.6,26477098
6/11/2019 16:00:00,133.88,134.24,131.28,132.1,23913731
6/12/2019 16:00:00,131.4,131.97,130.71,131.49,17092464
6/13/2019 16:00:00,131.98,132.67,131.56,132.32,17200848
6/14/2019 16:00:00,132.26,133.79,131.64,132.45,17821703
6/17/2019 16:00:00,132.63,133.73,132.53,132.85,14517785
6/18/2019 16:00:00,134.19,135.24,133.57,135.16,25934458
6/19/2019 16:00:00,135,135.93,133.81,135.69,23744441
6/20/2019 16:00:00,137.45,137.66,135.72,136.95,33042592
6/21/2019 16:00:00,136.58,137.73,136.46,136.97,36727892
6/24/2019 16:00:00,137,138.4,137,137.78,20628841
6/25/2019 16:00:00,137.25,137.59,132.73,133.43,33327420
6/26/2019 16:00:00,134.35,135.74,133.6,133.93,23657745
6/27/2019 16:00:00,134.14,134.71,133.51,134.15,16557482
6/28/2019 16:00:00,134.57,134.6,133.16,133.96,30042969
7/1/2019 16:00:00,136.63,136.7,134.97,135.68,22654160
7/2/2019 16:00:00,136.12,136.59,135.34,136.58,15237843
7/3/2019 13:00:00,136.8,137.74,136.29,137.46,13629296
7/5/2019 16:00:00,135.94,137.33,135.72,137.06,18141140
7/8/2019 16:00:00,136.4,137.1,135.37,136.96,16779748
7/9/2019 16:00:00,136,136.97,135.8,136.46,19953097
7/10/2019 16:00:00,137.13,138.58,137.02,137.85,24204362
7/11/2019 16:00:00,138.2,139.22,137.87,138.4,22327942
7/12/2019 16:00:00,138.85,139.13,138.01,138.9,18936832
7/15/2019 16:00:00,139.44,139.54,138.46,138.9,16651457
7/16/2019 16:00:00,138.96,139.05,136.52,137.08,22726128
7/17/2019 16:00:00,137.7,137.93,136.22,136.27,20210956
7/18/2019 16:00:00,135.55,136.62,134.67,136.42,30808707
7/19/2019 16:00:00,140.22,140.67,136.45,136.62,48992364
7/22/2019 16:00:00,137.41,139.19,137.33,138.43,25080760
7/23/2019 16:00:00,139.76,139.99,138.03,139.29,18034589
7/24/2019 16:00:00,138.9,140.74,138.85,140.72,20738275
7/25/2019 16:00:00,140.43,140.61,139.32,140.19,18356883
7/26/2019 16:00:00,140.37,141.68,140.3,141.34,19037600
7/29/2019 16:00:00,141.5,141.51,139.37,141.03,16605870
7/30/2019 16:00:00,140.14,141.22,139.8,140.35,16846528
7/31/2019 16:00:00,140.33,140.49,135.08,136.27,38598786
8/1/2019 16:00:00,137,140.94,136.93,138.06,40557502
8/2/2019 16:00:00,138.09,138.32,135.26,136.9,30791624
8/5/2019 16:00:00,133.3,133.93,130.78,132.21,42749551
8/6/2019 16:00:00,133.8,135.68,133.21,134.69,32696651
8/7/2019 16:00:00,133.79,135.65,131.83,135.28,33414539
8/8/2019 16:00:00,136.6,138.99,135.93,138.89,27496508
8/9/2019 16:00:00,138.61,139.38,136.46,137.71,23466701
8/12/2019 16:00:00,137.07,137.86,135.24,135.79,20484348
8/13/2019 16:00:00,136.05,138.8,135,138.6,25496593
8/14/2019 16:00:00,136.36,136.92,133.67,133.98,32527251
8/15/2019 16:00:00,134.39,134.58,132.25,133.68,28125416
8/16/2019 16:00:00,134.88,136.46,134.72,136.13,25026151
8/19/2019 16:00:00,137.85,138.55,136.89,138.41,24370543
8/20/2019 16:00:00,138.21,138.71,137.24,137.26,21188998
8/21/2019 16:00:00,138.55,139.49,138,138.79,14982314
8/22/2019 16:00:00,138.66,139.2,136.29,137.78,18709662
8/23/2019 16:00:00,137.19,138.35,132.8,133.39,38515386
8/26/2019 16:00:00,134.99,135.56,133.9,135.45,20325271
8/27/2019 16:00:00,136.39,136.72,134.66,135.74,23115635
8/28/2019 16:00:00,134.88,135.76,133.55,135.56,17410828
8/29/2019 16:00:00,137.25,138.44,136.91,138.12,20179716
8/30/2019 16:00:00,139.15,139.18,136.27,137.86,23946123
9/3/2019 16:00:00,136.61,137.2,135.7,136.04,18880773
9/4/2019 16:00:00,137.3,137.69,136.48,137.63,18015310
9/5/2019 16:00:00,139.11,140.38,138.76,140.05,26119520
9/6/2019 16:00:00,140.03,140.18,138.2,139.1,20824504
9/9/2019 16:00:00,139.59,139.75,136.46,137.52,25773932
9/10/2019 16:00:00,136.8,136.89,134.51,136.08,28903378
9/11/2019 16:00:00,135.91,136.27,135.09,136.12,24726117
9/12/2019 16:00:00,137.85,138.42,136.87,137.52,27009981
9/13/2019 16:00:00,137.78,138.06,136.57,137.32,23363057
9/16/2019 16:00:00,135.83,136.7,135.66,136.33,16731440
9/17/2019 16:00:00,136.96,137.52,136.43,137.39,17976285
9/18/2019 16:00:00,137.36,138.67,136.53,138.52,24473386
9/19/2019 16:00:00,140.3,142.37,140.07,141.07,36095413
9/20/2019 16:00:00,141.01,141.65,138.25,139.44,40040766
9/23/2019 16:00:00,139.23,139.63,138.44,139.14,17408374
9/24/2019 16:00:00,140.36,140.69,136.88,137.38,30016670
9/25/2019 16:00:00,137.5,139.96,136.03,139.36,22544054
9/26/2019 16:00:00,139.44,140.18,138.44,139.54,17813512
9/27/2019 16:00:00,140.15,140.36,136.65,137.73,22498958
9/30/2019 16:00:00,138.05,139.22,137.78,139.03,18430390
10/1/2019 16:00:00,139.66,140.25,137,137.07,22581929
10/2/2019 16:00:00,136.25,136.37,133.58,134.65,32001763
10/3/2019 16:00:00,134.95,136.75,133.22,136.28,26379798
10/4/2019 16:00:00,136.75,138.25,136.42,138.12,23839548
10/7/2019 16:00:00,137.14,138.18,137.02,137.12,16601284
10/8/2019 16:00:00,137.08,137.76,135.62,135.67,26783336
10/9/2019 16:00:00,137.46,138.7,136.97,138.24,20178482
10/10/2019 16:00:00,138.49,139.67,138.25,139.1,18396605
10/11/2019 16:00:00,140.12,141.03,139.5,139.68,25551065
10/14/2019 16:00:00,139.69,140.29,139.52,139.55,13591639
10/15/2019 16:00:00,140.06,141.79,139.81,141.57,19917762
10/16/2019 16:00:00,140.79,140.99,139.53,140.41,20841687
10/17/2019 16:00:00,140.95,141.42,139.02,139.69,22102797
10/18/2019 16:00:00,139.76,140,136.56,137.41,32284428
10/21/2019 16:00:00,138.45,138.5,137.01,138.43,20716039
10/22/2019 16:00:00,138.97,140.01,136.26,136.37,27935270
10/23/2019 16:00:00,136.88,137.45,135.61,137.24,31380309
10/24/2019 16:00:00,139.39,140.42,138.67,139.94,37278399
10/25/2019 16:00:00,139.34,141.14,139.2,140.73,25959724
10/28/2019 16:00:00,144.4,145.67,143.51,144.19,35280137
10/29/2019 16:00:00,144.08,144.5,142.65,142.83,20589469
10/30/2019 16:00:00,143.52,145,142.79,144.61,18496591
10/31/2019 16:00:00,144.9,144.93,142.99,143.37,24605135
11/1/2019 16:00:00,144.26,144.42,142.97,143.72,33128366
11/4/2019 16:00:00,144.83,145,144.16,144.55,16911999
11/5/2019 16:00:00,144.97,145.02,143.91,144.46,18250172
11/6/2019 16:00:00,144.37,144.52,143.2,144.06,16575798
11/7/2019 16:00:00,143.84,144.88,143.77,144.26,17786715
11/8/2019 16:00:00,143.98,145.99,143.76,145.96,16752939
11/11/2019 16:00:00,145.34,146.42,144.73,146.11,14370178
11/12/2019 16:00:00,146.28,147.57,146.06,147.07,18648712
11/13/2019 16:00:00,146.74,147.46,146.28,147.31,17444230
11/14/2019 16:00:00,147.02,148.41,147,148.06,19755100
11/15/2019 16:00:00,148.93,149.99,148.27,149.97,23508807
11/18/2019 16:00:00,150.07,150.55,148.98,150.34,21554762
11/19/2019 16:00:00,150.88,151.33,150.2,150.39,23960164
11/20/2019 16:00:00,150.31,150.84,148.46,149.62,25720060
11/21/2019 16:00:00,149.4,149.8,148.5,149.48,18576083
11/22/2019 16:00:00,150.07,150.3,148.82,149.59,15841680
11/25/2019 16:00:00,150,151.35,149.92,151.23,22428585
11/26/2019 16:00:00,151.36,152.42,151.32,152.03,24635100
11/27/2019 16:00:00,152.33,152.5,151.52,152.32,15201293
11/29/2019 13:00:00,152.1,152.3,151.28,151.38,11977300
12/2/2019 16:00:00,151.81,151.83,148.32,149.55,27473616
12/3/2019 16:00:00,147.49,149.43,146.65,149.31,25192145
12/4/2019 16:00:00,150.14,150.18,149.2,149.85,17580617
12/5/2019 16:00:00,150.05,150.32,149.48,149.93,17880601
12/6/2019 16:00:00,150.99,151.87,150.27,151.75,16410400
12/9/2019 16:00:00,150.99,151.87,150.27,151.75,101612
12/10/2019 16:00:00,151.29,151.89,150.76,151.13,16481060
12/11/2019 16:00:00,151.54,151.87,150.33,151.7,18860001
12/12/2019 16:00:00,151.65,153.44,151.02,153.24,24645366
12/13/2019 16:00:00,153,154.89,152.83,154.53,23850062
12/16/2019 16:00:00,155.11,155.9,154.82,155.53,24152770
12/17/2019 16:00:00,155.45,155.71,154.45,154.69,25443527
12/18/2019 16:00:00,154.3,155.48,154.18,154.37,24130046
12/19/2019 16:00:00,154,155.77,153.75,155.71,25813825
12/20/2019 16:00:00,157.35,158.49,156.29,157.41,53599613
12/23/2019 16:00:00,158.12,158.12,157.27,157.41,17726283
12/24/2019 13:00:00,157.48,157.71,157.12,157.38,8989150
12/26/2019 16:00:00,157.56,158.73,157.4,158.67,14526927
12/27/2019 16:00:00,159.45,159.55,158.22,158.96,18414352
12/30/2019 16:00:00,158.99,159.02,156.73,157.59,16356720
12/31/2019 16:00:00,156.77,157.77,156.45,157.7,18393383
1/2/2020 16:00:00,158.78,160.73,158.33,160.62,22634546
1/3/2020 16:00:00,158.32,159.95,158.06,158.62,21121681
1/6/2020 16:00:00,157.08,159.1,156.51,159.03,20826702
1/7/2020 16:00:00,159.32,159.67,157.32,157.58,21881740
1/8/2020 16:00:00,158.93,160.8,157.95,160.09,27762026
1/9/2020 16:00:00,161.84,162.22,161.03,162.09,21399951
1/10/2020 16:00:00,162.82,163.22,161.18,161.34,20733946
1/13/2020 16:00:00,161.76,163.31,161.26,163.28,21637007
1/14/2020 16:00:00,163.39,163.6,161.72,162.13,23500783
1/15/2020 16:00:00,162.62,163.94,162.57,163.18,21417871
1/16/2020 16:00:00,164.35,166.24,164.03,166.17,23865360
1/17/2020 16:00:00,167.42,167.47,165.43,167.1,34371659
1/21/2020 16:00:00,166.68,168.19,166.43,166.5,29517191
1/22/2020 16:00:00,167.4,167.49,165.68,165.7,24138777
1/23/2020 16:00:00,166.19,166.8,165.27,166.72,19680766
1/24/2020 16:00:00,167.51,167.53,164.45,165.04,24918117
1/27/2020 16:00:00,161.15,163.38,160.2,162.28,32078067
1/28/2020 16:00:00,163.78,165.76,163.07,165.46,24899940
1/29/2020 16:00:00,167.84,168.75,165.69,168.04,35127771
1/30/2020 16:00:00,174.05,174.05,170.79,172.78,51597470
1/31/2020 16:00:00,172.21,172.4,169.58,170.23,36142690
2/3/2020 16:00:00,170.43,174.5,170.4,174.38,30149052
2/4/2020 16:00:00,177.14,180.64,176.31,180.12,36433339
2/5/2020 16:00:00,184.03,184.2,178.41,179.9,39186324
2/6/2020 16:00:00,180.97,183.82,180.06,183.63,27751381
2/7/2020 16:00:00,182.85,185.63,182.48,183.89,33529074
2/10/2020 16:00:00,183.58,188.84,183.25,188.7,35844267
2/11/2020 16:00:00,190.65,190.7,183.5,184.44,53159906
2/12/2020 16:00:00,185.58,185.85,181.85,184.71,47062921
2/13/2020 16:00:00,183.08,186.23,182.87,183.71,35295834
2/14/2020 16:00:00,183.25,185.41,182.65,185.35,23149516
2/18/2020 16:00:00,185.61,187.7,185.5,187.23,27853113
2/19/2020 16:00:00,188.06,188.18,186.47,187.28,29997471
2/20/2020 16:00:00,186.95,187.25,181.1,184.42,36862376
2/21/2020 16:00:00,183.17,183.5,177.25,178.59,48600385
2/24/2020 16:00:00,167.77,174.55,163.23,170.89,68311066
2/25/2020 16:00:00,174.2,174.84,167.65,168.07,68073295
2/26/2020 16:00:00,169.71,173.26,168.21,170.17,56387148
2/27/2020 16:00:00,163.32,167.03,157.98,158.18,93174906
2/28/2020 16:00:00,152.41,163.71,152,162.01,97073557
3/2/2020 16:00:00,165.31,172.92,162.31,172.79,71030810
3/3/2020 16:00:00,173.8,175,162.26,164.51,71677019
3/4/2020 16:00:00,168.49,170.7,165.62,170.55,49814383
3/5/2020 16:00:00,166.05,170.87,165.69,166.27,47817251
3/6/2020 16:00:00,162.61,163.11,156,161.57,72821057
3/9/2020 16:00:00,151,157.75,150,150.62,70419274
3/10/2020 16:00:00,158.16,161.03,152.58,160.92,65354385
3/11/2020 16:00:00,157.13,157.7,151.15,153.63,56504304
3/12/2020 16:00:00,145.3,153.47,138.58,139.06,93226366
3/13/2020 16:00:00,147.5,161.91,140.73,158.83,92727446
3/16/2020 16:00:00,140,149.35,135,135.42,87905868
3/17/2020 16:00:00,140,147.5,135,146.57,81059817
3/18/2020 16:00:00,138,146,135.02,140.4,81593173
3/19/2020 16:00:00,142.77,150.15,139,142.71,85922661
3/20/2020 16:00:00,146,147.1,135.86,137.35,84866215
3/23/2020 16:00:00,137.01,140.57,132.52,135.98,78975176
3/24/2020 16:00:00,143.75,149.6,141.27,148.34,82516727
3/25/2020 16:00:00,148.91,154.33,144.44,146.92,75638224
3/26/2020 16:00:00,148.4,156.66,148.37,156.11,64694427
3/27/2020 16:00:00,151.75,154.89,149.2,149.7,57042291
3/30/2020 16:00:00,152.44,160.6,150.01,160.23,63420326
3/31/2020 16:00:00,159.4,164.78,156.56,157.71,77927186
4/1/2020 16:00:00,153,157.75,150.82,152.11,57969926
4/2/2020 16:00:00,151.86,155.48,150.36,155.26,49630735
4/3/2020 16:00:00,155.1,157.38,152.19,153.83,41243284
4/6/2020 16:00:00,160.32,166.5,157.58,165.27,67111697
4/7/2020 16:00:00,169.59,170,163.26,163.49,62769038
4/8/2020 16:00:00,165.67,166.67,163.5,165.13,48318234
4/9/2020 16:00:00,166.36,167.37,163.33,165.14,51431775
4/13/2020 16:00:00,164.35,165.57,162.3,165.51,41905264
4/14/2020 16:00:00,169,173.75,168,173.7,52874338
4/15/2020 16:00:00,171.2,173.57,169.24,171.88,40940833
4/16/2020 16:00:00,174.3,177.28,172.9,177.04,50479610
4/17/2020 16:00:00,179.5,180,175.87,178.6,52765625
4/20/2020 16:00:00,176.63,178.75,174.99,175.06,36669595
4/21/2020 16:00:00,173.5,173.67,166.11,167.82,56203749
4/22/2020 16:00:00,171.39,174,170.82,173.52,34651604
4/23/2020 16:00:00,174.11,175.06,170.91,171.42,32790804
4/24/2020 16:00:00,172.06,174.56,170.71,174.55,34305320
4/27/2020 16:00:00,176.59,176.9,173.3,174.05,33194384
4/28/2020 16:00:00,175.59,175.67,169.39,169.81,34392694
4/29/2020 16:00:00,173.22,177.68,171.88,177.43,51286559
4/30/2020 16:00:00,180,180.4,176.23,179.21,53875857
5/1/2020 16:00:00,175.8,178.64,174.01,174.57,39370474
5/4/2020 16:00:00,174.49,179,173.8,178.84,30372862
5/5/2020 16:00:00,180.62,183.65,179.9,180.76,36839168
5/6/2020 16:00:00,182.08,184.2,181.63,182.54,32139299
5/7/2020 16:00:00,184.17,184.55,182.58,183.6,28315992
5/8/2020 16:00:00,184.98,185,183.36,184.68,30912638
5/11/2020 16:00:00,183.15,187.51,182.85,186.74,30892660
5/12/2020 16:00:00,186.8,187.04,182.3,182.51,32038199
5/13/2020 16:00:00,182.55,184.05,176.54,179.75,44711488
5/14/2020 16:00:00,177.54,180.69,175.68,180.53,41873911
5/15/2020 16:00:00,179.06,187.06,177,183.16,46610382
5/18/2020 16:00:00,185.75,186.2,183.96,184.91,35306620
5/19/2020 16:00:00,185.03,186.6,183.49,183.63,26799116
5/20/2020 16:00:00,184.81,185.85,183.94,185.66,31261334
5/21/2020 16:00:00,185.4,186.67,183.29,183.43,29119513
5/22/2020 16:00:00,183.19,184.46,182.54,183.51,20826898
5/26/2020 16:00:00,186.34,186.5,181.1,181.57,36073609
5/27/2020 16:00:00,180.2,181.99,176.6,181.81,39517146
5/28/2020 16:00:00,180.74,184.15,180.38,181.4,33831824
5/29/2020 16:00:00,182.73,184.27,180.41,183.25,42146720
6/1/2020 16:00:00,182.54,183,181.46,182.83,22668821
6/2/2020 16:00:00,184.25,185,181.35,184.91,30794585
6/3/2020 16:00:00,184.82,185.94,183.58,185.36,27311016
6/4/2020 16:00:00,184.3,185.84,182.3,182.92,28761809
6/5/2020 16:00:00,182.62,187.73,182.01,187.2,39893643
6/8/2020 16:00:00,185.94,188.55,184.44,188.36,33211590
6/9/2020 16:00:00,188,190.7,187.26,189.8,29783916
6/10/2020 16:00:00,191.13,198.52,191.01,196.84,43872329
6/11/2020 16:00:00,193.13,195.76,186.07,186.27,52854672
6/12/2020 16:00:00,190.54,191.72,185.18,187.74,43373587
6/15/2020 16:00:00,184.58,190.82,184.01,188.94,32770189
6/16/2020 16:00:00,192.89,195.58,191.46,193.57,42556656
6/17/2020 16:00:00,195.03,196.32,193.69,194.24,25687822
6/18/2020 16:00:00,194,196.49,194,196.32,23061648
6/19/2020 16:00:00,198.59,199.29,194.37,195.15,44441141
6/22/2020 16:00:00,195.79,200.76,195.23,200.57,32818929
6/23/2020 16:00:00,202.09,203.95,201.43,201.91,30917447
6/24/2020 16:00:00,201.6,203.25,196.56,197.84,36740647
6/25/2020 16:00:00,197.8,200.61,195.47,200.34,27803933
6/26/2020 16:00:00,199.73,199.89,194.88,196.33,54675780
6/29/2020 16:00:00,195.78,198.53,193.55,198.44,26701586
6/30/2020 16:00:00,197.88,204.4,197.74,203.51,34310283
7/1/2020 16:00:00,203.14,206.35,201.77,204.7,32061206
7/2/2020 16:00:00,205.68,208.02,205,206.26,29315762
7/6/2020 16:00:00,208.83,211.13,208.09,210.7,31897629
7/7/2020 16:00:00,210.45,214.67,207.99,208.25,33600732
7/8/2020 16:00:00,210.07,213.26,208.69,212.83,33600025
7/9/2020 16:00:00,216.33,216.38,211.47,214.32,33121681
7/10/2020 16:00:00,213.62,214.08,211.08,213.67,26177633
7/13/2020 16:00:00,214.48,215.8,206.5,207.07,38135606
7/14/2020 16:00:00,206.13,208.85,202.03,208.35,37591820
7/15/2020 16:00:00,209.56,211.33,205.03,208.04,32179409
7/16/2020 16:00:00,205.4,205.7,202.31,203.92,29940653
7/17/2020 16:00:00,204.47,205.04,201.39,202.88,31635281
7/20/2020 16:00:00,205,212.3,203.01,211.6,36884836
7/21/2020 16:00:00,213.66,213.94,208.03,208.75,38105777
7/22/2020 16:00:00,209.2,212.3,208.39,211.75,49605692
7/23/2020 16:00:00,207.19,210.92,202.15,202.54,67457035
7/24/2020 16:00:00,200.42,202.86,197.51,201.3,39826989
7/27/2020 16:00:00,201.47,203.97,200.86,203.85,30160867
7/28/2020 16:00:00,203.61,204.7,201.74,202.02,23251388
7/29/2020 16:00:00,202.5,204.65,202.01,204.06,19632602
7/30/2020 16:00:00,201,204.46,199.57,203.9,25079596
7/31/2020 16:00:00,204.4,205.1,199.01,205.01,51247969
8/3/2020 16:00:00,211.52,217.64,210.44,216.54,78983009
8/4/2020 16:00:00,214.17,214.77,210.31,213.29,49280056
8/5/2020 16:00:00,214.9,215,211.57,212.94,28858621
8/6/2020 16:00:00,212.34,216.37,211.55,216.35,32656843
8/7/2020 16:00:00,214.85,215.7,210.93,212.48,27820421
8/10/2020 16:00:00,211.67,211.88,206.35,208.25,36716462
8/11/2020 16:00:00,207.16,207.65,203.14,203.38,36446459
8/12/2020 16:00:00,205.29,210.28,204.75,209.19,28041364
8/13/2020 16:00:00,209.44,211.35,208.15,208.7,22588870
8/14/2020 16:00:00,208.76,209.59,207.51,208.9,17958936
8/17/2020 16:00:00,209.6,211.19,208.92,210.28,20184757
8/18/2020 16:00:00,210.53,212.36,209.21,211.49,21336167
8/19/2020 16:00:00,211.49,212.1,209.25,209.7,27627561
8/20/2020 16:00:00,209.54,215,208.91,214.58,26981478
8/21/2020 16:00:00,213.86,216.25,212.85,213.02,36249319
8/24/2020 16:00:00,214.79,215.52,212.43,213.69,25460147
8/25/2020 16:00:00,213.1,216.61,213.1,216.47,23043696
8/26/2020 16:00:00,217.88,222.09,217.36,221.15,39600828
8/27/2020 16:00:00,222.89,231.15,219.4,226.58,57602195
8/28/2020 16:00:00,228.18,230.64,226.58,228.91,26292896
8/31/2020 16:00:00,227,228.7,224.31,225.53,28774156
9/1/2020 16:00:00,225.51,227.45,224.43,227.27,25791235
9/2/2020 16:00:00,227.97,232.86,227.35,231.65,34080839
9/3/2020 16:00:00,229.27,229.31,214.96,217.3,58400288
9/4/2020 16:00:00,215.1,218.36,205.19,214.25,59664072
9/8/2020 16:00:00,206.5,210.03,202.2,202.66,52924330
9/9/2020 16:00:00,207.6,214.84,206.7,211.29,45678986
9/10/2020 16:00:00,213.4,214.74,204.11,205.37,35461514
9/11/2020 16:00:00,207.2,208.63,201.24,204.03,33620073
9/14/2020 16:00:00,204.24,209.2,204.03,205.41,30375768
9/15/2020 16:00:00,208.42,209.78,206.93,208.78,21823942
9/16/2020 16:00:00,210.62,210.65,204.64,205.05,26372464
9/17/2020 16:00:00,200.05,204.33,199.96,202.91,34011257
9/18/2020 16:00:00,202.8,203.65,196.25,200.39,55225326
9/21/2020 16:00:00,197.19,202.71,196.38,202.54,39839657
9/22/2020 16:00:00,205.06,208.1,202.08,207.42,33517065
9/23/2020 16:00:00,207.9,208.1,200.03,200.59,30803780
9/24/2020 16:00:00,199.85,205.57,199.2,203.19,31202493
9/25/2020 16:00:00,203.55,209.04,202.54,207.82,29437312
9/28/2020 16:00:00,210.88,212.57,208.06,209.44,32004936
9/29/2020 16:00:00,209.35,210.07,206.81,207.26,24464472
9/30/2020 16:00:00,207.73,211.98,206.54,210.33,33829088
10/1/2020 16:00:00,213.49,213.99,211.32,212.46,27158418
10/2/2020 16:00:00,208,210.99,205.54,206.19,33154781
10/5/2020 16:00:00,207.22,210.41,206.98,210.38,21331561
10/6/2020 16:00:00,208.82,210.18,204.82,205.91,28554261
10/7/2020 16:00:00,207.06,210.11,206.72,209.83,25681054
10/8/2020 16:00:00,210.51,211.19,208.32,210.58,19925837
10/9/2020 16:00:00,211.23,215.86,211.23,215.81,26458047
10/12/2020 16:00:00,218.79,223.86,216.81,221.4,40461368
10/13/2020 16:00:00,222.72,225.21,220.43,222.86,28950843
10/14/2020 16:00:00,223,224.22,219.13,220.86,23451713
10/15/2020 16:00:00,217.1,220.36,216.01,219.66,22733064
10/16/2020 16:00:00,220.15,222.29,219.32,219.66,26057882
10/19/2020 16:00:00,220.42,222.3,213.72,214.22,27625841
10/20/2020 16:00:00,215.8,217.37,213.09,214.65,22753511
10/21/2020 16:00:00,213.12,216.92,213.12,214.8,22724906
10/22/2020 16:00:00,213.93,216.06,211.7,214.89,22351450
10/23/2020 16:00:00,215.03,216.28,213.16,216.23,18879608
10/26/2020 16:00:00,213.85,216.34,208.1,210.08,37111561
10/27/2020 16:00:00,211.59,214.67,210.33,213.25,36700325
10/28/2020 16:00:00,207.67,208.84,202.1,202.68,51195593
10/29/2020 16:00:00,204.07,207.36,203.37,204.72,31432563
10/30/2020 16:00:00,203.5,204.29,199.62,202.47,36980111
11/2/2020 16:00:00,204.29,205.28,200.12,202.33,30842163
11/3/2020 16:00:00,203.89,208.12,203.12,206.43,27512030
11/4/2020 16:00:00,214.02,218.32,212.42,216.39,42311777
11/5/2020 16:00:00,222.04,224.12,221.15,223.29,36080137
11/6/2020 16:00:00,222.26,224.36,218.03,223.72,25231895
11/9/2020 16:00:00,224.44,228.12,217.88,218.39,44394950
11/10/2020 16:00:00,214.5,216.5,209.72,211.01,44045120
11/11/2020 16:00:00,212.39,218.04,212.2,216.55,29440788
11/12/2020 16:00:00,217.21,219.11,214.46,215.44,21616115
11/13/2020 16:00:00,216.36,217.42,214.16,216.51,18630307
11/16/2020 16:00:00,214.87,217.74,214.52,217.23,24953344
11/17/2020 16:00:00,216.1,217.68,214.08,214.46,24154112
11/18/2020 16:00:00,213.65,215.17,210.93,211.08,28372789
11/19/2020 16:00:00,211.38,213.03,209.93,212.42,24792746
11/20/2020 16:00:00,212.2,213.29,210,210.39,22843119
11/23/2020 16:00:00,210.95,212.29,208.16,210.11,25683507
11/24/2020 16:00:00,209.59,214.25,208.86,213.86,33979731
11/25/2020 16:00:00,215.11,215.29,212.46,213.87,21012887
11/27/2020 13:00:00,214.85,216.27,214.04,215.23,14512213
11/30/2020 16:00:00,214.1,214.76,210.84,214.07,33064753
12/1/2020 16:00:00,214.51,217.32,213.35,216.21,30931318
12/2/2020 16:00:00,214.88,215.47,212.8,215.37,23724509
12/3/2020 16:00:00,214.61,216.38,213.65,214.24,25120922
12/4/2020 16:00:00,214.22,215.38,213.18,214.36,24666039
12/7/2020 16:00:00,214.37,215.54,212.99,214.29,24619997
12/8/2020 16:00:00,213.97,216.95,212.89,216.01,23284094
12/9/2020 16:00:00,215.16,215.23,211.21,211.8,32440603
12/10/2020 16:00:00,211.77,213.08,210.36,210.52,26467017
12/11/2020 16:00:00,210.05,213.32,209.11,213.26,30979440
12/14/2020 16:00:00,213.1,216.21,212.88,214.2,28798379
12/15/2020 16:00:00,215.17,215.42,212.24,214.13,27018106
12/16/2020 16:00:00,214.75,220.11,214.72,219.28,35023253
12/17/2020 16:00:00,219.87,220.89,217.92,219.42,32515784
12/18/2020 16:00:00,218.59,219.69,216.02,218.59,63354922
12/21/2020 16:00:00,217.55,224,217.28,222.59,37181886
12/22/2020 16:00:00,222.69,225.63,221.85,223.94,22643397
12/23/2020 16:00:00,223.11,223.56,220.8,221.02,18699638
12/24/2020 13:00:00,221.42,223.61,221.2,222.75,10550572
12/28/2020 16:00:00,224.45,226.03,223.02,224.96,17933496
12/29/2020 16:00:00,226.31,227.18,223.58,224.15,17403213
12/30/2020 16:00:00,225.23,225.63,221.47,221.68,20272337
12/31/2020 16:00:00,221.7,223,219.68,222.42,20942132
1/4/2021 16:00:00,222.53,223,214.81,217.69,37130139
1/5/2021 16:00:00,217.26,218.52,215.7,217.9,23822953
1/6/2021 16:00:00,212.17,216.49,211.94,212.25,35930653
1/7/2021 16:00:00,214.04,219.34,213.71,218.29,27694480
1/8/2021 16:00:00,218.68,220.58,217.03,219.62,22956206
1/11/2021 16:00:00,218.47,218.91,216.73,217.49,23047029
1/12/2021 16:00:00,216.5,217.1,213.32,214.93,23249336
1/13/2021 16:00:00,214.02,216.76,213.93,216.34,20087080
1/14/2021 16:00:00,215.91,217.46,212.74,213.02,29346737
1/15/2021 16:00:00,213.52,214.51,212.03,212.65,31746512
1/19/2021 16:00:00,213.75,216.98,212.63,216.44,30480859
1/20/2021 16:00:00,217.7,225.79,217.29,224.34,37777260
1/21/2021 16:00:00,224.7,226.3,222.42,224.97,30749553
1/22/2021 16:00:00,227.08,230.07,225.8,225.95,30172663
1/25/2021 16:00:00,229.12,229.78,224.22,229.53,33152095
1/26/2021 16:00:00,231.86,234.18,230.08,232.33,49169601
1/27/2021 16:00:00,238,240.44,230.14,232.9,69870638
1/28/2021 16:00:00,235.61,242.64,235.09,238.93,49111159
1/29/2021 16:00:00,235.99,238.02,231.35,231.96,42503138
2/1/2021 16:00:00,235.06,242.5,232.43,239.65,33314193
2/2/2021 16:00:00,241.3,242.31,238.69,239.51,25916337
2/3/2021 16:00:00,239.57,245.09,239.26,243,27158104
2/4/2021 16:00:00,242.66,243.24,240.37,242.01,25296100
2/5/2021 16:00:00,242.23,243.28,240.42,242.2,18054752
2/8/2021 16:00:00,243.15,243.68,240.81,242.47,22211929
2/9/2021 16:00:00,241.87,244.76,241.38,243.77,23564953
2/10/2021 16:00:00,245,245.92,240.89,242.82,22186706
2/11/2021 16:00:00,244.78,245.15,242.15,244.49,15751059
2/12/2021 16:00:00,243.93,245.3,242.73,244.99,16561079
2/16/2021 16:00:00,245.03,246.13,242.92,243.7,26728490
2/17/2021 16:00:00,241.32,244.31,240.94,244.2,21673109
2/18/2021 16:00:00,241.8,243.93,240.86,243.79,16925563
2/19/2021 16:00:00,243.75,243.86,240.18,240.97,25262600
2/22/2021 16:00:00,237.42,237.93,232.4,234.51,36446936
2/23/2021 16:00:00,230.33,234.83,228.73,233.27,30228704
2/24/2021 16:00:00,230.01,235.2,229,234.55,26339746
2/25/2021 16:00:00,232.08,234.59,227.88,228.99,39542235
2/26/2021 16:00:00,231.53,235.37,229.54,232.38,37819227
3/1/2021 16:00:00,235.9,237.47,233.15,236.94,25332837
3/2/2021 16:00:00,237.01,237.3,233.45,233.87,22812459
3/3/2021 16:00:00,232.16,233.58,227.26,227.56,34029526
3/4/2021 16:00:00,226.74,232.49,224.26,226.73,44727785
3/5/2021 16:00:00,229.52,233.27,226.46,231.6,41872770
3/8/2021 16:00:00,231.37,233.37,227.13,227.39,35267440
3/9/2021 16:00:00,232.88,235.38,231.67,233.78,33080531
3/10/2021 16:00:00,237,237,232.04,232.42,29746812
3/11/2021 16:00:00,234.96,239.17,234.31,237.13,29907586
3/12/2021 16:00:00,234.01,235.82,233.23,235.75,22653662
3/15/2021 16:00:00,234.96,235.19,231.81,234.81,26042669
3/16/2021 16:00:00,236.28,240.06,235.94,237.71,28092196
3/17/2021 16:00:00,236.15,238.55,233.23,237.04,29562100
3/18/2021 16:00:00,232.56,234.19,230.33,230.72,34852251
3/19/2021 16:00:00,231.02,232.47,229.35,230.35,46430730
3/22/2021 16:00:00,230.27,236.9,230.14,235.99,30127005
3/23/2021 16:00:00,237.49,241.05,237.07,237.58,31638376
3/24/2021 16:00:00,237.85,238,235.32,235.46,25620127
3/25/2021 16:00:00,235.3,236.94,231.57,232.34,34061853
3/26/2021 16:00:00,231.55,236.71,231.55,236.48,25479853
3/29/2021 16:00:00,236.59,236.8,231.88,235.24,25227455
3/30/2021 16:00:00,233.53,233.85,231.1,231.85,24792012
3/31/2021 16:00:00,232.91,239.1,232.39,235.77,43623471