Date,Open,High,Low,Close,Adj Close,Volume,Sentiment
2011/3/30,5932.200195,5971,5932.200195,5948.299805,5948.299805,872031100,0.019786514
2011/3/31,5948.299805,5972.799805,5908.799805,5908.799805,5908.799805,1033616700,0.443656291
2011/4/1,5908.799805,6014.799805,5908.799805,6009.899902,6009.899902,921016700,0.869221774
2011/4/4,6009.899902,6035.100098,5987.700195,6017,6017,683415100,0.981109571
2011/4/5,6017,6026.299805,5989.100098,6007.100098,6007.100098,713905900,0.873756488
2011/4/6,6007.100098,6056.399902,6007.100098,6041.100098,6041.100098,810707000,0.325400644
2011/4/7,6041.100098,6053.100098,6007.399902,6007.399902,6007.399902,710450000,0.790008113
2011/4/8,6007.399902,6066.399902,6007.399902,6055.799805,6055.799805,606794600,0.057341649
2011/4/11,6055.799805,6070.799805,6044.5,6053.399902,6053.399902,659149200,0.324187408
2011/4/12,6053.399902,6053.600098,5958.299805,5964.5,5964.5,759467900,0.514353613
2011/4/13,5964.5,6043.399902,5964.5,6010.399902,6010.399902,700979400,0.324070794
2011/4/14,6010.399902,6010.5,5943.799805,5963.799805,5963.799805,667918300,0.749116078
2011/4/15,5963.799805,5996.799805,5963.600098,5996,5996,771907100,0.442895184
2011/4/18,5996,5997.5,5858.299805,5870.100098,5870.100098,872742500,0.843881595
2011/4/19,5870.100098,5922.200195,5870.100098,5896.899902,5896.899902,624888900,0.23197182
2011/4/20,5896.899902,6033.799805,5896.899902,6022.299805,6022.299805,704737200,0.495498898
2011/4/21,6022.299805,6049.399902,6005.799805,6018.299805,6018.299805,739317000,0.660459413
2011/4/26,6018.299805,6070.600098,6007,6069.399902,6069.399902,553389400,0.178758097
2011/4/27,6069.399902,6089.399902,6045.899902,6068.200195,6068.200195,707283900,0.155736017
2011/4/28,6068.200195,6091.799805,6051,6069.899902,6069.899902,741068000,0.093881946
2011/5/3,6069.899902,6103.700195,6050.700195,6082.899902,6082.899902,809170900,0.058395471
2011/5/4,6082.899902,6083.799805,5972.799805,5984.100098,5984.100098,1002077100,0.23127595
2011/5/5,5984.100098,6009.100098,5912.600098,5920,5920,1597409800,0.964190322
2011/5/6,5920,5984.899902,5871.600098,5976.799805,5976.799805,1162112200,0.776170991
2011/5/9,5976.799805,5999.899902,5922.200195,5942.700195,5942.700195,803357200,0.345998509
2011/5/10,5942.700195,6023.100098,5940.100098,6018.899902,6018.899902,835132700,0.951619964
2011/5/11,6018.899902,6040.200195,5965.299805,5976,5976,823139400,0.408853833
2011/5/12,5976,5976.399902,5882.399902,5945,5945,868796500,0.298014036
2011/5/13,5945,6001.299805,5919.899902,5925.899902,5925.899902,705255100,0.716098607
2011/5/16,5925.899902,5936.200195,5862.200195,5923.700195,5923.700195,686694200,0.902965571
2011/5/17,5923.700195,5942.799805,5861,5861,5861,756848900,0.354754888
2011/5/18,5861,5934.5,5860.700195,5923.5,5923.5,702325400,0.062473259
2011/5/19,5923.5,6003.899902,5923.5,5956,5956,849895900,0.582752657
2011/5/20,5956,6017.600098,5927.700195,5948.5,5948.5,897899600,0.907910158
2011/5/23,5948.5,5948.5,5833.399902,5835.899902,5835.899902,852749200,0.537889977
2011/5/24,5835.899902,5884.700195,5835.899902,5858.399902,5858.399902,985312300,0.731306868
2011/5/25,5858.399902,5881.200195,5810.5,5870.100098,5870.100098,916829300,0.672654795
2011/5/26,5870.100098,5910.799805,5866.700195,5881,5881,863336800,0.195129017
2011/5/27,5881,5951.399902,5881,5938.899902,5938.899902,799337700,0.584090678
2011/5/31,5938.899902,6010,5938.899902,5990,5990,966550600,0.878212852
2011/6/1,5990,5995.200195,5911.700195,5928.600098,5928.600098,830972100,0.783477224
2011/6/2,5928.600098,5928.600098,5847.899902,5847.899902,5847.899902,980195300,0.408425932
2011/6/3,5847.899902,5868.200195,5802.700195,5855,5855,840497300,0.126267326
2011/6/6,5855,5881.100098,5827.5,5863.200195,5863.200195,650699800,0.254961116
2011/6/7,5863.200195,5890.600098,5849.200195,5864.700195,5864.700195,792266800,0.451089365
2011/6/8,5864.700195,5864.700195,5791.799805,5808.899902,5808.899902,848359000,0.80726366
2011/6/9,5808.899902,5861.200195,5795,5856.299805,5856.299805,854520000,0.074422251
2011/6/10,5856.299805,5867,5758.299805,5765.799805,5765.799805,786839200,0.747482963
2011/6/13,5765.799805,5793.799805,5763.399902,5773.5,5773.5,643227300,0.180358047
2011/6/14,5773.5,5822.600098,5773.5,5803.100098,5803.100098,811563100,0.393335262
2011/6/15,5803.100098,5803.399902,5742.600098,5742.600098,5742.600098,806612100,0.763734873
2011/6/16,5742.600098,5742.600098,5644.399902,5698.799805,5698.799805,1039826800,0.425233666
2011/6/17,5698.799805,5733.200195,5645,5714.899902,5714.899902,1215422800,0.580744765
2011/6/20,5714.899902,5714.899902,5647.200195,5693.399902,5693.399902,746206400,0.284606172
2011/6/21,5693.399902,5778.100098,5693,5775.299805,5775.299805,745714800,0.253542568
2011/6/22,5775.299805,5789.100098,5741.799805,5773,5773,744333700,0.853787703
2011/6/23,5773,5773,5663.299805,5674.399902,5674.399902,893970700,0.289778335
2011/6/24,5674.399902,5768.5,5674.399902,5697.700195,5697.700195,1037392600,0.324466406
2011/6/27,5697.700195,5728.399902,5679.600098,5722.299805,5722.299805,835562500,0.249399449
2011/6/28,5722.299805,5795.100098,5722.299805,5766.899902,5766.899902,798684500,0.376149294
2011/6/29,5766.899902,5860.899902,5766.899902,5856,5856,908814900,0.874212766
2011/6/30,5856,5945.700195,5856,5945.700195,5945.700195,1221084500,0.779462429
2011/7/1,5945.700195,5999,5937,5989.799805,5989.799805,871319600,0.458975034
2011/7/4,5989.799805,6030.799805,5985.700195,6017.5,6017.5,466358000,0.607434047
2011/7/5,6017.5,6036.299805,6011.100098,6024,6024,654940400,0.556550475
2011/7/6,6024,6026.5,5973.799805,6002.899902,6002.899902,817116300,0.957860447
2011/7/7,6002.899902,6071.700195,6002.899902,6054.600098,6054.600098,833720400,0.937621875
2011/7/8,6054.600098,6084.100098,5981.700195,5990.600098,5990.600098,781326500,0.136275462
2011/7/11,5990.600098,5998.600098,5900.799805,5929.200195,5929.200195,850417100,0.40590282
2011/7/12,5929.200195,5929.200195,5793,5869,5869,1086509700,0.388254236
2011/7/13,5869,5911,5851,5906.399902,5906.399902,830813000,0.495143199
2011/7/14,5906.399902,5906.399902,5841.200195,5847,5847,715477400,0.70168912
2011/7/15,5847,5863.600098,5806,5843.700195,5843.700195,693411600,0.246552663
2011/7/18,5843.700195,5843.700195,5752.799805,5752.799805,5752.799805,848623100,0.015573699
2011/7/19,5752.799805,5802,5752.799805,5790,5790,912096000,0.834900974
2011/7/20,5790,5856.399902,5790,5853.799805,5853.799805,900376300,0.771515361
2011/7/21,5853.799805,5934.299805,5797.5,5899.899902,5899.899902,1051054200,0.548049574
2011/7/22,5899.899902,5966.799805,5899.899902,5935,5935,874525300,0.828469492
2011/7/25,5935,5938.600098,5892.600098,5925.299805,5925.299805,645911000,0.886096017
2011/7/26,5925.299805,5951.299805,5895.600098,5929.700195,5929.700195,631694600,0.117804675
2011/7/27,5929.700195,5932,5841,5856.600098,5856.600098,777353400,0.770124451
2011/7/28,5856.600098,5882.600098,5801.600098,5873.200195,5873.200195,753182900,0.330064773
2011/7/29,5873.200195,5873.200195,5772.399902,5815.200195,5815.200195,1014403400,0.616191288
2011/8/1,5815.200195,5913.5,5767.100098,5774.399902,5774.399902,864009700,0.433135424
2011/8/2,5774.399902,5778.899902,5705.299805,5718.399902,5718.399902,995746800,0.266193378
2011/8/3,5718.399902,5718.399902,5557.700195,5584.5,5584.5,1094346800,0.95930592
2011/8/4,5584.5,5644.100098,5393.100098,5393.100098,5393.100098,1428457100,0.88653216
2011/8/5,5393.100098,5393.100098,5202.600098,5247,5247,2044242400,0.235346355
2011/8/8,5247,5295.799805,5062.399902,5069,5069,1576389600,0.662329977
2011/8/9,5069,5175.600098,4791,5164.899902,5164.899902,2039085100,0.188298728
2011/8/10,5164.899902,5262.700195,4990.799805,5007.200195,5007.200195,1649746300,0.824584521
2011/8/11,5007.200195,5172.700195,4943,5162.799805,5162.799805,1455126400,0.810331666
2011/8/12,5162.799805,5320,5099.299805,5320,5320,1024505200,0.036507738
2011/8/15,5320,5377.200195,5319.399902,5350.600098,5350.600098,695636400,0.871977657
2011/8/16,5350.600098,5362.200195,5265.799805,5357.600098,5357.600098,716380800,0.814102629
2011/8/17,5357.600098,5371.100098,5279.899902,5331.600098,5331.600098,671941800,0.550617555
2011/8/18,5331.600098,5331.600098,5041.600098,5092.200195,5092.200195,1183381000,0.85303891
2011/8/19,5092.200195,5107.899902,4929.600098,5040.799805,5040.799805,1546098700,0.187716938
2011/8/22,5040.799805,5183,4993.299805,5095.299805,5095.299805,857260000,0.451377682
2011/8/23,5095.299805,5193.200195,5076.700195,5129.399902,5129.399902,904652300,0.681516463
2011/8/24,5129.399902,5250.600098,5098.100098,5205.899902,5205.899902,908821500,0.489409962
2011/8/25,5205.899902,5254.200195,5102.100098,5131.100098,5131.100098,1128589300,0.061188523
2011/8/26,5131.100098,5149.5,5014.799805,5129.899902,5129.899902,1037445400,0.608785575
2011/8/30,5129.899902,5283.600098,5129.899902,5268.700195,5268.700195,910283100,0.518522422
2011/8/31,5268.700195,5411.600098,5258.600098,5394.5,5394.5,1178142500,0.331698529
2011/9/1,5394.5,5449.700195,5346.700195,5418.700195,5418.700195,975363800,0.625554677
2011/9/2,5418.700195,5418.700195,5258.5,5292,5292,823930000,0.862140749
2011/9/5,5292,5292,5097.700195,5102.600098,5102.600098,788821300,0.670989501
2011/9/6,5102.600098,5190.299805,5086.799805,5156.799805,5156.799805,946079100,0.09057778
2011/9/7,5156.799805,5322.200195,5156.799805,5318.600098,5318.600098,837910500,0.319971223
2011/9/8,5318.600098,5369.799805,5269.700195,5340.399902,5340.399902,922652100,0.480844344
2011/9/9,5340.399902,5352,5202.200195,5214.700195,5214.700195,1048626000,0.156352246
2011/9/12,5214.700195,5214.700195,5059.200195,5129.600098,5129.600098,1009065300,0.629511907
2011/9/13,5129.600098,5203.100098,5069.5,5174.299805,5174.299805,885954000,0.380874172
2011/9/14,5174.299805,5270.399902,5146.399902,5227,5227,1116783000,0.654782476
2011/9/15,5227,5366.700195,5227,5337.5,5337.5,1124040000,0.110807664
2011/9/16,5337.5,5406.100098,5337.5,5368.399902,5368.399902,1464013700,0.428792201
2011/9/19,5368.399902,5368.399902,5231.600098,5259.600098,5259.600098,721392700,0.29885407
2011/9/20,5259.600098,5377.399902,5219.100098,5363.700195,5363.700195,708695000,0.887242906
2011/9/21,5363.700195,5366.100098,5268.799805,5288.399902,5288.399902,770544200,0.870677234
2011/9/22,5288.399902,5288.399902,5013.600098,5041.600098,5041.600098,1191994800,0.857826109
2011/9/23,5041.600098,5105.399902,4928.100098,5066.799805,5066.799805,1013630400,0.457270364
2011/9/26,5066.799805,5148.799805,4974,5089.399902,5089.399902,1039397000,0.215455299
2011/9/27,5089.399902,5294.100098,5089.399902,5294.100098,5294.100098,960705900,0.165060048
2011/9/28,5294.100098,5314.299805,5191.399902,5217.600098,5217.600098,726670200,0.333176743
2011/9/29,5217.600098,5250.200195,5160.799805,5196.799805,5196.799805,736900100,0.974692011
2011/9/30,5196.799805,5197.299805,5068.600098,5128.5,5128.5,889500800,0.838302305
2011/10/3,5128.5,5128.5,4983.299805,5075.5,5075.5,774952000,0.766547371
2011/10/4,5075.5,5075.5,4868.600098,4944.399902,4944.399902,1168273100,0.523978921
2011/10/5,4944.399902,5121.399902,4944.399902,5102.200195,5102.200195,932393600,0.074397046
2011/10/6,5102.200195,5291.299805,5102.200195,5291.299805,5291.299805,1147794400,0.570787136
2011/10/7,5291.299805,5370.899902,5261.399902,5303.399902,5303.399902,864877000,0.785241713
2011/10/10,5303.399902,5413.399902,5303.399902,5399,5399,611583700,0.511266169
2011/10/11,5399,5399,5330.399902,5395.700195,5395.700195,636003500,0.073922541
2011/10/12,5395.700195,5458,5348.200195,5441.799805,5441.799805,833336600,0.131880118
2011/10/13,5441.799805,5456.100098,5368.399902,5403.399902,5403.399902,895898200,0.877623811
2011/10/14,5403.399902,5501.399902,5395.600098,5466.399902,5466.399902,673341300,0.764829979
2011/10/17,5466.399902,5543.700195,5405.200195,5436.700195,5436.700195,720599700,0.011343601
2011/10/18,5436.700195,5436.700195,5348.600098,5410.399902,5410.399902,754537000,0.88550678
2011/10/19,5410.399902,5483.799805,5410.399902,5450.5,5450.5,723007500,0.145880175
2011/10/20,5450.5,5450.5,5363.200195,5384.700195,5384.700195,796890500,0.192036681
2011/10/21,5384.700195,5500.5,5384.700195,5488.700195,5488.700195,730196100,0.399851949
2011/10/24,5488.700195,5552.799805,5487.200195,5548.100098,5548.100098,677461300,0.803444593
2011/10/25,5548.100098,5574.100098,5465.5,5525.5,5525.5,777723200,0.039875519
2011/10/26,5525.5,5576.600098,5498.5,5553.200195,5553.200195,705184200,0.797387938
2011/10/27,5553.200195,5747.299805,5553.200195,5713.799805,5713.799805,1454155000,0.49526135
2011/10/28,5713.799805,5746.899902,5685,5702.200195,5702.200195,997001700,0.796066625
2011/10/31,5702.200195,5702.200195,5544.200195,5544.200195,5544.200195,1079784300,0.948191424
2011/11/1,5544.200195,5544.200195,5338.399902,5421.600098,5421.600098,1331043600,0.46104143
2011/11/2,5421.600098,5493.299805,5383.399902,5484.100098,5484.100098,1363052800,0.420092321
2011/11/3,5484.100098,5564.5,5402.600098,5545.600098,5545.600098,1217183500,0.862672578
2011/11/4,5545.600098,5599.5,5495.399902,5527.200195,5527.200195,873169300,0.49118543
2011/11/7,5527.200195,5557.799805,5432.200195,5510.799805,5510.799805,730611300,0.090420627
2011/11/8,5510.799805,5616,5509.600098,5567.299805,5567.299805,885001700,0.686211513
2011/11/9,5567.299805,5615.799805,5426.299805,5460.399902,5460.399902,1074260600,0.29183105
2011/11/10,5460.399902,5497.200195,5360.200195,5444.799805,5444.799805,799967700,0.312235751
2011/11/11,5444.799805,5548.799805,5439.799805,5545.399902,5545.399902,715717500,0.444479561
2011/11/14,5545.399902,5575.200195,5489.299805,5519,5519,687675200,0.117179366
2011/11/15,5519,5551.399902,5428.600098,5517.399902,5517.399902,841524400,0.970104041
2011/11/16,5517.399902,5562.899902,5450.200195,5509,5509,941320000,0.199201924
2011/11/17,5509,5509,5366.100098,5423.100098,5423.100098,1059574700,0.310472153
2011/11/18,5423.100098,5423.100098,5347.899902,5362.899902,5362.899902,826014000,0.707281399
2011/11/21,5362.899902,5362.899902,5221.700195,5222.600098,5222.600098,952410000,0.910568304
2011/11/22,5222.600098,5282,5206.799805,5206.799805,5206.799805,914555700,0.347255692
2011/11/23,5206.799805,5206.799805,5139.799805,5139.799805,5139.799805,1009698000,0.582582265
2011/11/24,5139.799805,5184.299805,5099,5127.600098,5127.600098,856420500,0.915868222
2011/11/25,5127.600098,5200.299805,5075.200195,5164.700195,5164.700195,733865300,0.86834085
2011/11/28,5164.700195,5327.799805,5164.700195,5312.799805,5312.799805,897909200,0.102907969
2011/11/29,5312.799805,5344.200195,5272.399902,5337,5337,794447300,0.926518624
2011/11/30,5337,5539,5275,5505.399902,5505.399902,1647245500,0.405101865
2011/12/1,5505.399902,5553.899902,5486.899902,5489.299805,5489.299805,939174800,0.870636591
2011/12/2,5489.299805,5595.5,5489.100098,5552.299805,5552.299805,984099700,0.504142798
2011/12/5,5552.299805,5602.799805,5545.899902,5568,5568,900658000,0.929937513
2011/12/6,5568,5593,5521.899902,5568.700195,5568.700195,857312600,0.237513593
2011/12/7,5568.700195,5631.899902,5498,5546.899902,5546.899902,932154800,0.373681426
2011/12/8,5546.899902,5605.299805,5483.799805,5483.799805,5483.799805,907438000,0.494201342
2011/12/9,5483.799805,5540.5,5440.899902,5529.200195,5529.200195,841432700,0.205178994
2011/12/12,5529.200195,5529.200195,5427.899902,5427.899902,5427.899902,801332300,0.99744929
2011/12/13,5427.899902,5526,5413.700195,5490.200195,5490.200195,757732000,0.440301639
2011/12/14,5490.200195,5490.200195,5366.799805,5366.799805,5366.799805,860719700,0.7424154
2011/12/15,5366.799805,5434,5366.799805,5400.899902,5400.899902,803271700,0.260424461
2011/12/16,5400.899902,5452.700195,5387.299805,5387.299805,5387.299805,1273215100,0.768386364
2011/12/19,5387.299805,5410.100098,5343.100098,5365,5365,632321300,0.145455565
2011/12/20,5365,5426.299805,5328.700195,5419.600098,5419.600098,779731400,0.340430758
2011/12/21,5419.600098,5479.200195,5371.700195,5389.700195,5389.700195,803794200,0.57299755
2011/12/22,5389.700195,5469,5389.700195,5457,5457,610838400,0.841796505
2011/12/23,5457,5516.600098,5457,5512.700195,5512.700195,204750100,0.466896606
2011/12/28,5512.700195,5567.899902,5491,5507.399902,5507.399902,449839700,0.046225142
2011/12/29,5507.399902,5566.799805,5496.899902,5566.799805,5566.799805,325749000,0.989399212
2011/12/30,5566.799805,5588.399902,5535.200195,5572.299805,5572.299805,188110800,0.125162494
2012/1/3,5572.299805,5699.899902,5572.299805,5699.899902,5699.899902,778529200,0.306342574
2012/1/4,5699.899902,5719.799805,5646.399902,5668.5,5668.5,696937800,0.27605171
2012/1/5,5668.5,5689.299805,5614.399902,5624.299805,5624.299805,794279400,0.827266155
2012/1/6,5624.299805,5682.799805,5623.399902,5649.700195,5649.700195,705018100,0.423801659
2012/1/9,5649.700195,5673.799805,5604.600098,5612.299805,5612.299805,785646100,0.955008655
2012/1/10,5612.299805,5711.899902,5612.299805,5696.700195,5696.700195,865034500,0.866340892
2012/1/11,5696.700195,5700.799805,5644.799805,5670.799805,5670.799805,893410000,0.496371999
2012/1/12,5670.799805,5699.600098,5640.299805,5662.399902,5662.399902,1382096100,0.313732606
2012/1/13,5662.399902,5709.200195,5583.5,5636.600098,5636.600098,1318584400,0.64558663
2012/1/16,5636.600098,5662.899902,5609.899902,5657.399902,5657.399902,672822900,0.992132441
2012/1/17,5657.399902,5724.399902,5657.399902,5694,5694,1232187300,0.488082923
2012/1/18,5694,5709.899902,5647.899902,5702.399902,5702.399902,792321000,0.442932231
2012/1/19,5702.399902,5743.899902,5693.200195,5741.200195,5741.200195,1404271200,0.797695452
2012/1/20,5741.200195,5749.799805,5721.600098,5728.600098,5728.600098,1315166200,0.507602642
2012/1/23,5728.600098,5789.899902,5723.100098,5782.600098,5782.600098,852459600,0.212781755
2012/1/24,5782.600098,5782.600098,5719.899902,5751.899902,5751.899902,916105000,0.843785942
2012/1/25,5751.899902,5777.700195,5694.100098,5723,5723,884691100,0.376430788
2012/1/26,5723,5806.200195,5722.799805,5795.200195,5795.200195,874328700,0.859751733
2012/1/27,5795.200195,5795.200195,5729,5733.5,5733.5,790045200,0.510456603
2012/1/30,5733.5,5733.5,5651.600098,5671.100098,5671.100098,778100000,0.731673533
2012/1/31,5671.100098,5730.299805,5671.100098,5681.600098,5681.600098,1018319100,0.936120714
2012/2/1,5681.600098,5790.700195,5680.700195,5790.700195,5790.700195,985247100,0.820345433
2012/2/2,5790.700195,5809.799805,5765.700195,5796.100098,5796.100098,967388600,0.287829032
2012/2/3,5796.100098,5901.100098,5784.200195,5901.100098,5901.100098,1156774200,0.583917317
2012/2/6,5901.100098,5901.100098,5863.600098,5892.200195,5892.200195,828464600,0.457598593
2012/2/7,5892.200195,5906.700195,5850.5,5890.299805,5890.299805,785340700,0.283512032
2012/2/8,5890.299805,5916.200195,5871.299805,5875.899902,5875.899902,809267800,0.372680611
2012/2/9,5875.899902,5916.299805,5870.600098,5895.5,5895.5,973462200,0.949873825
2012/2/10,5895.5,5895.5,5839.899902,5852.399902,5852.399902,948790300,0.869957992
2012/2/13,5852.399902,5920.100098,5852.399902,5905.700195,5905.700195,641643100,0.314081916
2012/2/14,5905.700195,5920.600098,5877.200195,5899.899902,5899.899902,832567200,0.033582927
2012/2/15,5899.899902,5923.799805,5880.600098,5892.200195,5892.200195,801550200,0.892396378
2012/2/16,5892.200195,5892.399902,5829.399902,5885.399902,5885.399902,751180400,0.669850179
2012/2/17,5885.399902,5923.600098,5885.399902,5905.100098,5905.100098,1101911000,0.440475321
2012/2/20,5905.100098,5956.299805,5905.100098,5945.299805,5945.299805,723669700,0.122127827
2012/2/21,5945.299805,5948.799805,5916.600098,5928.200195,5928.200195,846269200,0.087356257
2012/2/22,5928.200195,5938,5894.600098,5916.600098,5916.600098,872089000,0.730633704
2012/2/23,5916.600098,5952.5,5900.5,5937.899902,5937.899902,1071356900,0.245833416
2012/2/24,5937.899902,5964,5925.5,5935.100098,5935.100098,1010948400,0.106977481
2012/2/27,5935.100098,5935.100098,5865.899902,5915.600098,5915.600098,966771100,0.242276779
2012/2/28,5915.600098,5937,5900,5927.899902,5927.899902,804670300,0.723652496
2012/2/29,5927.899902,5944.799805,5871.5,5871.5,5871.5,1201161000,0.994649701
2012/3/1,5871.5,5936.100098,5858.899902,5931.299805,5931.299805,900749900,0.896187312
2012/3/2,5931.299805,5940,5908.5,5911.100098,5911.100098,736456500,0.941661813
2012/3/5,5911.100098,5911.100098,5865.399902,5874.799805,5874.799805,873447200,0.706975695
2012/3/6,5874.799805,5874.799805,5758.399902,5765.799805,5765.799805,989886600,0.916589398
2012/3/7,5765.799805,5801.100098,5755.700195,5791.399902,5791.399902,859928000,0.442281509
2012/3/8,5791.399902,5874.299805,5791.399902,5859.700195,5859.700195,828107700,0.905404619
2012/3/9,5859.700195,5897.600098,5842.899902,5887.5,5887.5,854778900,0.119466103
2012/3/12,5887.5,5894.100098,5860.399902,5892.799805,5892.799805,800492000,0.705573939
2012/3/13,5892.799805,5957.899902,5892.799805,5955.899902,5955.899902,761933800,0.206605578
2012/3/14,5955.899902,5989.100098,5945.399902,5945.399902,5945.399902,1165018000,0.243088875
2012/3/15,5945.399902,5958.200195,5919.200195,5940.700195,5940.700195,1034944400,0.548459756
2012/3/16,5940.700195,5974.100098,5940.700195,5965.600098,5965.600098,1830036200,0.419781675
2012/3/19,5965.600098,5968.899902,5928.5,5961.100098,5961.100098,951065300,0.871590117
2012/3/20,5961.100098,5961.100098,5876.399902,5891.399902,5891.399902,978545300,0.83379441
2012/3/21,5891.399902,5921.700195,5880.799805,5892,5892,907211300,0.188585343
2012/3/22,5892,5892,5825.899902,5845.700195,5845.700195,883155700,0.235988496
2012/3/23,5845.700195,5875.700195,5801.700195,5854.899902,5854.899902,848516900,0.212686809
2012/3/26,5854.899902,5913.100098,5854.5,5902.700195,5902.700195,722858600,0.651800475
2012/3/27,5902.700195,5941.899902,5863.799805,5869.600098,5869.600098,1257297400,0.023868741
2012/3/28,5869.600098,5877.899902,5809,5809,5809,931498400,0.550960428
2012/3/29,5809,5812.200195,5726.5,5742,5742,1084172100,0.310092007
2012/3/30,5742,5782.700195,5742,5768.5,5768.5,990170000,0.941838076
2012/4/2,5768.5,5874.899902,5748.600098,5874.899902,5874.899902,886248600,0.835945709
2012/4/3,5874.899902,5890.200195,5838.299805,5838.299805,5838.299805,896434000,0.283086325
2012/4/4,5838.299805,5838.299805,5685.700195,5703.799805,5703.799805,1174203100,0.183454184
2012/4/5,5703.799805,5731.700195,5663.299805,5723.700195,5723.700195,905682000,0.657068263
2012/4/10,5723.700195,5723.700195,5595.600098,5595.600098,5595.600098,1008933700,0.29659694
2012/4/11,5595.600098,5655.899902,5576.399902,5634.700195,5634.700195,1132327600,0.735831874
2012/4/12,5634.700195,5727.899902,5602.600098,5710.5,5710.5,1115210000,0.374444605
2012/4/13,5710.5,5710.799805,5643.5,5651.799805,5651.799805,830223000,0.382492953
2012/4/16,5651.799805,5708,5641.100098,5666.299805,5666.299805,1101926600,0.942519189
2012/4/17,5666.299805,5773.700195,5651.5,5767,5767,856433000,0.290577244
2012/4/18,5767,5783.899902,5730.899902,5745.299805,5745.299805,873962600,0.237872814
2012/4/19,5745.299805,5792.100098,5738.100098,5744.600098,5744.600098,958392100,0.30870564
2012/4/20,5744.600098,5775.700195,5724.200195,5772.200195,5772.200195,847833800,0.728255052
2012/4/23,5772.200195,5772.200195,5637.700195,5665.600098,5665.600098,777185500,0.14824002
2012/4/24,5665.600098,5714.200195,5658.5,5709.5,5709.5,807899200,0.217014374
2012/4/25,5709.5,5745,5703.200195,5718.899902,5718.899902,859133200,0.966603034
2012/4/26,5718.899902,5761.100098,5691.700195,5748.700195,5748.700195,879956100,0.468199099
2012/4/27,5748.700195,5789,5708,5777.100098,5777.100098,812249700,0.474001373
2012/4/30,5777.100098,5793,5728.899902,5737.799805,5737.799805,784967000,0.76461472
2012/5/1,5737.799805,5819,5732.200195,5812.200195,5812.200195,653605400,0.557937461
2012/5/2,5812.200195,5819.899902,5736.700195,5758.100098,5758.100098,962324800,0.016321964
2012/5/3,5758.100098,5800.799805,5745.200195,5766.600098,5766.600098,788566200,0.355093515
2012/5/4,5766.600098,5766.600098,5639.799805,5655.100098,5655.100098,1013188100,0.551868436
2012/5/8,5655.100098,5668.100098,5550.100098,5554.600098,5554.600098,1052975800,0.579037144
2012/5/9,5554.600098,5571.700195,5464.399902,5530.100098,5530.100098,1006218000,0.191183343
2012/5/10,5530.100098,5566.100098,5490.5,5544,5544,847647600,0.964477848
2012/5/11,5544,5585.5,5499.299805,5575.5,5575.5,772576800,0.115268849
2012/5/14,5575.5,5575.700195,5436.700195,5465.5,5465.5,883929300,0.168488655
2012/5/15,5465.5,5507.700195,5411.799805,5437.600098,5437.600098,876368200,0.350982489
2012/5/16,5437.600098,5448.399902,5354,5405.299805,5405.299805,1026459500,0.846452801
2012/5/17,5405.299805,5413.299805,5309.799805,5338.399902,5338.399902,894671500,0.288416962
2012/5/18,5338.399902,5338.399902,5256.600098,5267.600098,5267.600098,1225450800,0.85289202
2012/5/21,5267.600098,5324.399902,5253.899902,5304.5,5304.5,914314900,0.462117988
2012/5/22,5304.5,5408.700195,5304.5,5403.299805,5403.299805,931864300,0.889555119
2012/5/23,5403.299805,5403.700195,5262.899902,5266.399902,5266.399902,997826100,0.647985985
2012/5/24,5266.399902,5371.799805,5266.399902,5350.100098,5350.100098,737282500,0.234611674
2012/5/25,5350.100098,5385.200195,5312.200195,5351.5,5351.5,734363700,0.972429852
2012/5/29,5356.299805,5404.700195,5342.5,5391.100098,5391.100098,729588100,0.862415668
2012/5/30,5391.100098,5391.100098,5284.399902,5297.299805,5297.299805,863484700,0.405505674
2012/5/31,5297.299805,5352.100098,5272.700195,5320.899902,5320.899902,1398519800,0.791643474
2012/6/1,5320.899902,5354.5,5229.799805,5260.200195,5260.200195,1056087800,0.197593079
2012/6/6,5260.200195,5388,5260.200195,5384.100098,5384.100098,1098347700,0.731764945
2012/6/7,5384.100098,5494.5,5384.100098,5447.799805,5447.799805,1030125200,0.366650204
2012/6/8,5447.799805,5447.799805,5381.799805,5435.100098,5435.100098,916402400,0.017734001
2012/6/11,5435.100098,5536.299805,5419.600098,5432.399902,5432.399902,950512200,0.254404865
2012/6/12,5432.399902,5478.600098,5414.600098,5473.700195,5473.700195,890749100,0.784309101
2012/6/13,5473.700195,5507.700195,5436.700195,5483.799805,5483.799805,831010500,0.400754699
2012/6/14,5483.799805,5483.799805,5424.399902,5467.100098,5467.100098,985630700,0.958616092
2012/6/15,5467.100098,5522.899902,5465.100098,5478.799805,5478.799805,2307095100,0.246225782
2012/6/18,5478.799805,5555.299805,5461.100098,5491.100098,5491.100098,879532400,0.37452617
2012/6/19,5491.100098,5603.100098,5491,5586.299805,5586.299805,816800600,0.831884542
2012/6/20,5586.299805,5623.899902,5566,5622.299805,5622.299805,903447000,0.603876815
2012/6/21,5622.299805,5622.299805,5564.799805,5566.399902,5566.399902,785237400,0.638488254
2012/6/22,5566.399902,5566.399902,5500,5513.700195,5513.700195,677911200,0.083523059
2012/6/25,5513.700195,5513.700195,5435.5,5450.700195,5450.700195,716161000,0.458731711
2012/6/26,5450.700195,5476.5,5436.299805,5447,5447,631700600,0.145581292
2012/6/27,5447,5525.100098,5447,5523.899902,5523.899902,678486600,0.575884103
2012/6/28,5523.899902,5533.799805,5436.5,5493.100098,5493.100098,1027922600,0.026022558
2012/6/29,5493.100098,5619.700195,5493.100098,5571.200195,5571.200195,1061581800,0.761682747
2012/7/2,5571.200195,5640.600098,5571.200195,5640.600098,5640.600098,696936400,0.736677856
2012/7/3,5640.600098,5689,5636.100098,5687.700195,5687.700195,795293400,0.608596048
2012/7/4,5687.700195,5699.899902,5669.700195,5684.5,5684.5,445463400,0.95245325
2012/7/5,5684.5,5727.5,5662.5,5692.600098,5692.600098,766719300,0.251780887
2012/7/6,5692.600098,5695.100098,5647.5,5662.600098,5662.600098,602832000,0.609353827
2012/7/9,5662.600098,5669.799805,5610.700195,5627.299805,5627.299805,682352500,0.172881522
2012/7/10,5627.299805,5688.700195,5622.299805,5664.100098,5664.100098,607970100,0.005295417
2012/7/11,5664.100098,5674.700195,5625.600098,5664.5,5664.5,606669000,0.30345474
2012/7/12,5664.5,5664.5,5588.799805,5608.299805,5608.299805,667049300,0.587475657
2012/7/13,5608.299805,5675.600098,5608.299805,5666.100098,5666.100098,609268500,0.081533464
2012/7/16,5666.100098,5670.600098,5640.899902,5662.399902,5662.399902,569289800,0.181567571
2012/7/17,5662.399902,5676.5,5621.200195,5629.100098,5629.100098,602763200,0.433710207
2012/7/18,5629.100098,5688.299805,5624.5,5685.799805,5685.799805,669962500,0.652842868
2012/7/19,5685.799805,5718.600098,5685.799805,5714.200195,5714.200195,711475200,0.040638072
2012/7/20,5714.200195,5714.200195,5644.899902,5651.799805,5651.799805,961834500,0.91388121
2012/7/23,5651.799805,5651.799805,5510.899902,5533.899902,5533.899902,691607200,0.453083502
2012/7/24,5533.899902,5556.600098,5487,5499.200195,5499.200195,551196900,0.978361048
2012/7/25,5499.200195,5526.100098,5478,5498.299805,5498.299805,621394800,0.401530109
2012/7/26,5498.299805,5594.5,5478,5573.200195,5573.200195,817687800,0.107960987
2012/7/27,5573.200195,5631,5550.899902,5627.200195,5627.200195,732786100,0.294007664
2012/7/30,5627.200195,5706.5,5625.700195,5693.600098,5693.600098,648632900,0.413841499
2012/7/31,5693.600098,5695.5,5635.299805,5635.299805,5635.299805,645790800,0.159506675
2012/8/1,5635.299805,5712.799805,5633,5712.799805,5712.799805,554180400,0.407617117
2012/8/2,5712.799805,5765.799805,5657.299805,5662.299805,5662.299805,805200700,0.219689071
2012/8/3,5662.299805,5794,5662.299805,5787.299805,5787.299805,748571600,0.680457499
2012/8/6,5787.299805,5837.600098,5767.100098,5808.799805,5808.799805,613098000,0.417650474
2012/8/7,5808.799805,5841.200195,5785,5841.200195,5841.200195,779689000,0.945270106
2012/8/8,5841.200195,5845.899902,5801.100098,5845.899902,5845.899902,588922600,0.626098183
2012/8/9,5845.899902,5860.200195,5828.399902,5851.5,5851.5,741075800,0.99237697
2012/8/10,5851.5,5858.600098,5827.700195,5847.100098,5847.100098,466836800,0.436895849
2012/8/13,5847.100098,5852.799805,5813.600098,5831.899902,5831.899902,410230200,0.320902162
2012/8/14,5831.899902,5876.200195,5831.899902,5864.799805,5864.799805,627904000,0.517538019
2012/8/15,5864.799805,5864.799805,5822.299805,5833,5833,560382800,0.843565539
2012/8/16,5833,5846.700195,5811.299805,5834.5,5834.5,587033800,0.919996202
2012/8/17,5834.5,5854.700195,5834.399902,5852.399902,5852.399902,731769500,0.728996898
2012/8/20,5852.399902,5857.5,5802.899902,5824.399902,5824.399902,692842000,0.241193985
2012/8/21,5824.399902,5872.600098,5824.399902,5857.5,5857.5,501843600,0.541046425
2012/8/22,5857.5,5857.5,5771.200195,5774.200195,5774.200195,535193100,0.540706097
2012/8/23,5774.200195,5809.299805,5764,5776.600098,5776.600098,636105200,0.996767908
2012/8/24,5776.600098,5791.399902,5739.399902,5776.600098,5776.600098,487763900,0.949992928
2012/8/28,5776.600098,5779.5,5749.799805,5775.700195,5775.700195,524544700,0.9165087
2012/8/29,5775.700195,5775.799805,5739.200195,5743.5,5743.5,523480600,0.508340215
2012/8/30,5743.5,5743.5,5705.700195,5719.5,5719.5,479116800,0.209022202
2012/8/31,5719.5,5763.799805,5708,5711.5,5711.5,851664900,0.657654062
2012/9/3,5711.5,5758.399902,5701.100098,5758.399902,5758.399902,394561500,0.329219901
2012/9/4,5758.399902,5758.399902,5658.299805,5672,5672,628708300,0.828670969
2012/9/5,5672,5675.899902,5634.899902,5657.899902,5657.899902,737252900,0.29156304
2012/9/6,5657.899902,5786,5657.899902,5777.299805,5777.299805,1097422200,0.689264823
2012/9/7,5777.299805,5807.600098,5772.899902,5794.799805,5794.799805,1271438400,0.205115236
2012/9/10,5794.799805,5806.799805,5777.100098,5793.200195,5793.200195,672891000,0.286618778
2012/9/11,5793.200195,5796.600098,5764.200195,5792.200195,5792.200195,779957800,0.570229535
2012/9/12,5792.200195,5821.200195,5757.600098,5782.100098,5782.100098,1101683900,0.707488945
2012/9/13,5782.100098,5826.600098,5770.299805,5819.899902,5819.899902,819530100,0.07018554
2012/9/14,5819.899902,5932.600098,5819.899902,5915.600098,5915.600098,1506216700,0.971038328
2012/9/17,5915.600098,5915.700195,5883.200195,5893.5,5893.5,691683900,0.51013935
2012/9/18,5893.5,5893.5,5837.5,5868.200195,5868.200195,802597700,0.481945323
2012/9/19,5868.200195,5894.399902,5861,5888.5,5888.5,704137700,0.994664659
2012/9/20,5888.5,5888.5,5824.399902,5854.600098,5854.600098,656511300,0.384479747
2012/9/21,5854.600098,5887.600098,5838.899902,5852.600098,5852.600098,1202461200,0.7618173
2012/9/24,5852.600098,5852.600098,5806.100098,5838.799805,5838.799805,736974100,0.175340656
2012/9/25,5838.799805,5869.200195,5828.299805,5859.700195,5859.700195,737347700,0.265580343
2012/9/26,5859.700195,5859.700195,5751.399902,5768.100098,5768.100098,685626300,0.824432042
2012/9/27,5768.100098,5804.100098,5763,5779.399902,5779.399902,545045200,0.055360225
2012/9/28,5779.399902,5807.799805,5740.5,5742.100098,5742.100098,745469400,0.807296764
2012/10/1,5742.100098,5843.5,5738.600098,5820.5,5820.5,690293800,0.240001945
2012/10/2,5820.5,5840.399902,5781.399902,5809.5,5809.5,704898700,0.925400625
2012/10/3,5809.5,5832.5,5785,5825.799805,5825.799805,606196800,0.866591364
2012/10/4,5825.799805,5854.200195,5803.200195,5827.799805,5827.799805,817156300,0.375948433
2012/10/5,5827.799805,5885.600098,5827.600098,5871,5871,883077400,0.68315735
2012/10/8,5871,5871,5818.799805,5841.700195,5841.700195,492224100,0.535602604
2012/10/9,5841.700195,5856.399902,5795.200195,5810.299805,5810.299805,574468400,0.142018987
2012/10/10,5810.299805,5810.5,5776.700195,5776.700195,5776.700195,681615400,0.544464725
2012/10/11,5776.700195,5846.299805,5766.700195,5829.799805,5829.799805,693356400,0.188483622
2012/10/12,5829.799805,5829.799805,5793.299805,5793.299805,5793.299805,888088200,0.360625242
2012/10/15,5793.299805,5827.899902,5786,5805.600098,5805.600098,695435700,0.886792089
2012/10/16,5805.600098,5878.100098,5805.600098,5870.5,5870.5,877624500,0.821568612
2012/10/17,5870.5,5915.600098,5868.700195,5910.899902,5910.899902,903398900,0.946012559
2012/10/18,5910.899902,5928.299805,5896.5,5917.100098,5917.100098,869993300,0.241091786
2012/10/19,5917.100098,5919.700195,5892.200195,5896.200195,5896.200195,829321100,0.41599976
2012/10/22,5896.200195,5911,5869.899902,5882.899902,5882.899902,540270400,0.513254086
2012/10/23,5882.899902,5893.399902,5789,5797.899902,5797.899902,654156800,0.453992295
2012/10/24,5797.899902,5823.200195,5776.600098,5804.799805,5804.799805,953707400,0.735792043
2012/10/25,5804.799805,5840.600098,5802.200195,5805.100098,5805.100098,654435200,0.50902134
2012/10/26,5805.100098,5817.899902,5753.299805,5806.700195,5806.700195,622849800,0.901873183
2012/10/29,5806.700195,5812.700195,5763.5,5795.100098,5795.100098,432888800,0.292823629
2012/10/30,5795.100098,5852.200195,5794.899902,5849.899902,5849.899902,403992400,0.689891339
2012/10/31,5849.899902,5866.700195,5782.700195,5782.700195,5782.700195,874664200,0.176524966
2012/11/1,5782.700195,5866.799805,5778,5861.899902,5861.899902,1042591700,0.013087076
2012/11/2,5861.899902,5890.100098,5844.299805,5868.600098,5868.600098,855128600,0.885638346
2012/11/5,5868.600098,5868.600098,5825.600098,5839.100098,5839.100098,565871300,0.207203691
2012/11/6,5839.100098,5885.200195,5839.100098,5884.899902,5884.899902,774672800,0.756020238
2012/11/7,5884.899902,5921.799805,5789.399902,5791.600098,5791.600098,922666000,0.066045319
2012/11/8,5791.600098,5824.399902,5770.700195,5776.100098,5776.100098,729278400,0.127038193
2012/11/9,5776.100098,5786.399902,5715.200195,5769.700195,5769.700195,708900000,0.832337535
2012/11/12,5769.700195,5795.299805,5762,5767.299805,5767.299805,654357700,0.091445889
2012/11/13,5767.299805,5786.299805,5711,5786.299805,5786.299805,950283500,0.916049679
2012/11/14,5786.299805,5786.299805,5719.600098,5722,5722,865457700,0.361771956
2012/11/15,5722,5722,5674.299805,5677.799805,5677.799805,799767400,0.38581015
2012/11/16,5677.799805,5682.700195,5605.600098,5605.600098,5605.600098,939385600,0.250181683
2012/11/19,5605.600098,5739.700195,5605.600098,5737.700195,5737.700195,745281500,0.866829942
2012/11/20,5737.700195,5751.799805,5706.700195,5748.100098,5748.100098,803266300,0.564983656
2012/11/21,5748.100098,5760.100098,5727.899902,5752,5752,640008800,0.524274186
2012/11/22,5752,5796.5,5752,5791,5791,511821700,0.349704769
2012/11/23,5791,5830.5,5781.399902,5819.100098,5819.100098,427505000,0.034597098
2012/11/26,5819.100098,5819.100098,5773.899902,5786.700195,5786.700195,601954400,0.971997227
2012/11/27,5786.700195,5823.200195,5786.700195,5799.700195,5799.700195,659091000,0.48646921
2012/11/28,5799.700195,5808.299805,5755.200195,5803.299805,5803.299805,610194800,0.136172347
2012/11/29,5803.299805,5884,5803.299805,5870.299805,5870.299805,652938200,0.227938606
2012/11/30,5870.299805,5904.399902,5860.299805,5866.799805,5866.799805,699163600,0.569068745
2012/12/3,5866.799805,5902,5859.600098,5871.200195,5871.200195,512045500,0.334631316
2012/12/4,5871.200195,5885.399902,5852.899902,5869,5869,596025500,0.51955973
2012/12/5,5869,5902.700195,5869,5892.100098,5892.100098,610548500,0.47078454
2012/12/6,5892.100098,5923.899902,5889.700195,5901.399902,5901.399902,637068600,0.829130343
2012/12/7,5901.399902,5923.100098,5889.899902,5914.399902,5914.399902,584102500,0.469381173
2012/12/10,5914.399902,5924,5891.299805,5921.600098,5921.600098,463904100,0.982474366
2012/12/11,5921.600098,5937.899902,5908.299805,5925,5925,514655800,0.693181783
2012/12/12,5925,5948.5,5915.899902,5945.899902,5945.899902,629912400,0.157158349
2012/12/13,5945.899902,5947.899902,5918.600098,5929.600098,5929.600098,557270400,0.556510949
2012/12/14,5929.600098,5944.5,5915.299805,5921.799805,5921.799805,529958300,0.550340588
2012/12/17,5921.799805,5923.899902,5881,5912.200195,5912.200195,533505800,0.804397478
2012/12/18,5912.200195,5946.399902,5911.100098,5935.899902,5935.899902,664063300,0.985595488
2012/12/19,5935.899902,5977.799805,5935.899902,5961.600098,5961.600098,743375800,0.459070084
2012/12/20,5961.600098,5970.899902,5950.100098,5958.299805,5958.299805,596569500,0.365400204
2012/12/21,5958.299805,5958.299805,5894.100098,5940,5940,933059900,0.331977619
2012/12/24,5940,5957.700195,5937.100098,5954.200195,5954.200195,149881300,0.680229064
2012/12/27,5954.200195,5997,5942.399902,5954.299805,5954.299805,340703400,0.867033472
2012/12/28,5954.299805,5976,5915.299805,5925.399902,5925.399902,306906200,0.47969452
2012/12/31,5925.399902,5925.399902,5873.399902,5897.799805,5897.799805,164636500,0.531403768
2013/1/2,5897.799805,6044.600098,5897.799805,6027.399902,6027.399902,652659400,0.193676464
2013/1/3,6027.399902,6051.299805,6016.799805,6047.299805,6047.299805,470665900,0.129684328
2013/1/4,6047.299805,6089.799805,6038,6089.799805,6089.799805,548929200,0.587987338
2013/1/7,6089.799805,6091.5,6060.799805,6064.600098,6064.600098,571661700,0.097397161
2013/1/8,6064.600098,6088.200195,6053.600098,6053.600098,6053.600098,663115700,0.320470935
2013/1/9,6053.600098,6112.299805,6053.600098,6098.700195,6098.700195,812116200,0.505664844
2013/1/10,6098.700195,6118.299805,6090.600098,6101.5,6101.5,764650200,0.97684568
2013/1/11,6101.5,6121.600098,6095.100098,6121.600098,6121.600098,685724400,0.33479828
2013/1/14,6121.600098,6134.200195,6104.899902,6107.899902,6107.899902,628350000,0.381588299
2013/1/15,6107.899902,6117.299805,6086.200195,6117.299805,6117.299805,700998500,0.693008015
2013/1/16,6117.299805,6117.299805,6076.100098,6104,6104,818412100,0.713810681
2013/1/17,6104,6135.899902,6087.5,6132.399902,6132.399902,622925200,0.51414522
2013/1/18,6132.399902,6172.5,6131.899902,6154.399902,6154.399902,713504600,0.937961817
2013/1/21,6154.399902,6182.200195,6154.399902,6181,6181,401154800,0.786803786
2013/1/22,6181,6188.600098,6149.200195,6179.200195,6179.200195,558352800,0.323093985
2013/1/23,6179.200195,6200.5,6178.5,6197.600098,6197.600098,685179700,0.3415771
2013/1/24,6197.600098,6271.399902,6186.5,6264.899902,6264.899902,655654900,0.434035697
2013/1/25,6264.899902,6284.5,6247.299805,6284.5,6284.5,585517400,0.743011886
2013/1/28,6284.5,6311.299805,6277,6294.399902,6294.399902,533448800,0.108113388
2013/1/29,6294.399902,6346.399902,6285.799805,6339.200195,6339.200195,641748600,0.306545163
2013/1/30,6339.200195,6354.5,6316.299805,6323.100098,6323.100098,691737600,0.091777862
2013/1/31,6323.100098,6323.100098,6276.899902,6276.899902,6276.899902,809378600,0.422491603
2013/2/1,6276.899902,6354,6275.5,6347.200195,6347.200195,686175200,0.825991795
2013/2/4,6347.200195,6347.299805,6236.700195,6246.799805,6246.799805,765896900,0.549310342
2013/2/5,6246.799805,6296.5,6244.100098,6282.799805,6282.799805,612214600,0.960845396
2013/2/6,6282.799805,6321.5,6265.600098,6295.299805,6295.299805,673857000,0.863030597
2013/2/7,6295.299805,6313,6216.700195,6228.399902,6228.399902,721694500,0.886679137
2013/2/8,6228.399902,6278.100098,6228.399902,6263.899902,6263.899902,589359300,0.866452179
2013/2/11,6263.899902,6294.799805,6252.299805,6277.100098,6277.100098,448134200,0.91721188
2013/2/12,6277.100098,6338.399902,6259.799805,6338.399902,6338.399902,813154300,0.290726639
2013/2/13,6338.399902,6384.700195,6311.600098,6359.100098,6359.100098,756377700,0.127135909
2013/2/14,6359.100098,6364.700195,6302,6327.399902,6327.399902,713898900,0.123292751
2013/2/15,6327.399902,6352.200195,6309.799805,6328.299805,6328.299805,636564400,0.952950073
2013/2/18,6328.299805,6330.200195,6306.799805,6318.200195,6318.200195,459974900,0.021924943
2013/2/19,6318.200195,6385.100098,6304.399902,6379.100098,6379.100098,672871900,0.005272538
2013/2/20,6379.100098,6412.399902,6368.200195,6395.399902,6395.399902,756333900,0.769937006
2013/2/21,6395.399902,6395.399902,6278,6291.5,6291.5,733017000,0.942728344
2013/2/22,6291.5,6347.299805,6291.5,6335.700195,6335.700195,702828200,0.419359181
2013/2/25,6335.700195,6390.100098,6324,6355.399902,6355.399902,994472400,0.933544277
2013/2/26,6355.399902,6355.399902,6258.600098,6270.399902,6270.399902,772273300,0.133115821
2013/2/27,6270.399902,6335.899902,6269.299805,6325.899902,6325.899902,707922300,0.402179239
2013/2/28,6325.899902,6372,6325.899902,6360.799805,6360.799805,909994200,0.866198794
2013/3/1,6360.799805,6391.700195,6308.600098,6378.600098,6378.600098,1106390100,0.875560994
2013/3/4,6378.600098,6379.299805,6333.200195,6345.600098,6345.600098,704235700,0.9098131
2013/3/5,6345.600098,6437.299805,6344.799805,6432,6432,683437100,0.664461825
2013/3/6,6432,6461,6418.700195,6427.600098,6427.600098,1098361600,0.871067964
2013/3/7,6427.600098,6459.700195,6427.299805,6439.200195,6439.200195,923031500,0.869539532
2013/3/8,6439.200195,6489.5,6439.200195,6483.600098,6483.600098,844774800,0.444395909
2013/3/11,6483.600098,6505.299805,6473.600098,6503.600098,6503.600098,625234000,0.302702585
2013/3/12,6503.600098,6534,6491.799805,6510.600098,6510.600098,616794400,0.417232879
2013/3/13,6510.600098,6510.600098,6437.600098,6481.5,6481.5,666282400,0.228757393
2013/3/14,6481.5,6532.600098,6478.5,6529.399902,6529.399902,791452600,0.23758029
2013/3/15,6529.399902,6533.799805,6470.100098,6489.700195,6489.700195,1262249400,0.009689809
2013/3/18,6489.700195,6489.700195,6386.200195,6457.899902,6457.899902,748775900,0.177822906
2013/3/19,6457.899902,6474.600098,6414.5,6441.299805,6441.299805,679522800,0.18612545
2013/3/20,6441.299805,6475.600098,6421.299805,6432.700195,6432.700195,724526500,0.388996573
2013/3/21,6432.700195,6435.600098,6364,6388.600098,6388.600098,641944200,0.262229058
2013/3/22,6388.600098,6426.5,6374.5,6392.799805,6392.799805,768806500,0.852515658
2013/3/25,6392.799805,6458.5,6366.600098,6378.399902,6378.399902,768298200,0.039307335
2013/3/26,6378.399902,6404.5,6369.600098,6399.399902,6399.399902,650359300,0.090994505
2013/3/27,6399.399902,6420.899902,6344.200195,6387.600098,6387.600098,755244900,0.885051716
2013/3/28,6387.600098,6447.899902,6382,6411.700195,6411.700195,731507000,0.319452464
2013/4/2,6411.700195,6501.799805,6408.799805,6490.700195,6490.700195,913557400,0.039591789
2013/4/3,6490.700195,6491.799805,6416.700195,6420.299805,6420.299805,676016200,0.437494019
2013/4/4,6420.299805,6426.399902,6341.399902,6344.100098,6344.100098,680161200,0.42632839
2013/4/5,6344.100098,6346.799805,6214.399902,6249.799805,6249.799805,668684100,0.262293379
2013/4/8,6249.799805,6289.600098,6249.799805,6276.899902,6276.899902,650412500,0.007634802
2013/4/9,6276.899902,6326.5,6276.899902,6313.200195,6313.200195,613230800,0.362093191
2013/4/10,6313.200195,6405.200195,6313.200195,6387.399902,6387.399902,678441400,0.073143985
2013/4/11,6387.399902,6423.600098,6377.5,6416.100098,6416.100098,556826000,0.492190657
2013/4/12,6416.100098,6416.100098,6368.200195,6384.399902,6384.399902,521445800,0.55014537
2013/4/15,6384.399902,6384.399902,6300.100098,6343.600098,6343.600098,576452100,0.121425979
2013/4/16,6343.600098,6343.600098,6297.5,6304.600098,6304.600098,609897600,0.585001303
2013/4/17,6304.600098,6334.399902,6225.200195,6244.200195,6244.200195,738341700,0.164279179
2013/4/18,6244.200195,6277.799805,6225.899902,6243.700195,6243.700195,668152700,0.261417299
2013/4/19,6243.700195,6288.700195,6243.700195,6286.600098,6286.600098,694202900,0.35843112
2013/4/22,6286.600098,6342,6259,6280.600098,6280.600098,603305900,0.833824567
2013/4/23,6280.600098,6406.100098,6278.5,6406.100098,6406.100098,719139100,0.909234306
2013/4/24,6406.100098,6438.899902,6396.200195,6431.799805,6431.799805,735699100,0.159483627
2013/4/25,6431.799805,6467.100098,6411.899902,6442.600098,6442.600098,739178900,0.651420466
2013/4/26,6442.600098,6442.600098,6399.399902,6426.399902,6426.399902,560270500,0.086196967
2013/4/29,6426.399902,6458,6419.299805,6458,6458,636101000,0.897847475
2013/4/30,6458,6483.100098,6412.700195,6430.100098,6430.100098,1079343900,0.518282918
2013/5/1,6430.100098,6475.899902,6429.799805,6451.299805,6451.299805,409459900,0.348981083
2013/5/2,6451.299805,6470.299805,6409.799805,6460.700195,6460.700195,744888400,0.759306677
2013/5/3,6460.700195,6541.700195,6451.5,6521.5,6521.5,768857600,0.878145798
2013/5/7,6521.5,6563.899902,6521.399902,6557.299805,6557.299805,795845400,0.590710171
2013/5/8,6557.299805,6587.399902,6547,6583.5,6583.5,703446800,0.464284535
2013/5/9,6583.5,6597.299805,6571.700195,6592.700195,6592.700195,750085400,0.892147455
2013/5/10,6592.700195,6637.799805,6591.600098,6625,6625,807522700,0.404019499
2013/5/13,6625,6633.299805,6602.799805,6631.799805,6631.799805,560542000,0.795637443
2013/5/14,6631.799805,6686.100098,6618.399902,6686.100098,6686.100098,618403700,0.809553099
2013/5/15,6686.100098,6701.700195,6669,6693.600098,6693.600098,690863200,0.376648461
2013/5/16,6693.600098,6714.5,6677.200195,6687.799805,6687.799805,766342800,0.565003236
2013/5/17,6687.799805,6726.899902,6669.899902,6723.100098,6723.100098,855145300,0.025259713
2013/5/20,6723.100098,6755.600098,6709.100098,6755.600098,6755.600098,736130700,0.946565855
2013/5/21,6755.600098,6803.899902,6744.200195,6803.899902,6803.899902,763672400,0.637008972
2013/5/22,6803.899902,6875.600098,6781.5,6840.299805,6840.299805,964619800,0.491076309
2013/5/23,6840.299805,6840.299805,6658.799805,6696.799805,6696.799805,987091200,0.522327154
2013/5/24,6696.799805,6720.100098,6640.100098,6654.299805,6654.299805,787892200,0.856764713
2013/5/28,6654.299805,6790.700195,6654.299805,6762,6762,658595500,0.517198293
2013/5/29,6762,6762,6620.799805,6627.200195,6627.200195,613718300,0.059229416
2013/5/30,6627.200195,6657,6611,6657,6657,594003700,0.263414903
2013/5/31,6657,6657.100098,6577.799805,6583.100098,6583.100098,1182587300,0.164967376
2013/6/3,6583.100098,6583.100098,6514.100098,6525.100098,6525.100098,780013000,0.023765089
2013/6/4,6525.100098,6577,6525.100098,6558.600098,6558.600098,806462900,0.165320958
2013/6/5,6558.600098,6558.600098,6419.299805,6419.299805,6419.299805,800986600,0.379696024
2013/6/6,6419.299805,6435.399902,6336.100098,6336.100098,6336.100098,680974000,0.614011588
2013/6/7,6336.100098,6421.399902,6313.600098,6412,6412,786639400,0.370029672
2013/6/10,6412,6421.200195,6379.600098,6400.5,6400.5,597227000,0.792888066
2013/6/11,6400.5,6401.200195,6280.100098,6340.100098,6340.100098,736368300,0.023486115
2013/6/12,6340.100098,6364.299805,6295.899902,6299.5,6299.5,693795800,0.575357864
2013/6/13,6299.5,6311,6205.700195,6304.600098,6304.600098,824350700,0.437766648
2013/6/14,6304.600098,6343.5,6290.600098,6308.299805,6308.299805,734161700,0.982054574
2013/6/17,6308.299805,6370.799805,6308.299805,6330.5,6330.5,575444200,0.046751002
2013/6/18,6330.5,6397.299805,6311.399902,6374.200195,6374.200195,654137300,0.447689566
2013/6/19,6374.200195,6383.600098,6327,6348.799805,6348.799805,723618600,0.357344171
2013/6/20,6348.799805,6348.799805,6145,6159.5,6159.5,874375000,0.298121769
2013/6/21,6159.5,6244.200195,6116.200195,6116.200195,6116.200195,1508289800,0.235530858
2013/6/24,6116.200195,6136.100098,6023.399902,6029.100098,6029.100098,864109800,0.308010057
2013/6/25,6029.100098,6114.600098,6029.100098,6101.899902,6101.899902,786471900,0.285610917
2013/6/26,6101.899902,6177.899902,6089.200195,6165.5,6165.5,754668000,0.130967136
2013/6/27,6165.5,6271.799805,6165.5,6243.399902,6243.399902,803972700,0.904033282
2013/6/28,6243.399902,6268.799805,6207.700195,6215.5,6215.5,920725800,0.880167415
2013/7/1,6215.5,6317,6215.399902,6307.799805,6307.799805,657027100,0.700808155
2013/7/2,6307.799805,6314.100098,6266.5,6303.899902,6303.899902,560698900,0.711640352
2013/7/3,6303.899902,6303.899902,6185.200195,6229.899902,6229.899902,663008700,0.294473113
2013/7/4,6229.899902,6431.399902,6229.899902,6421.700195,6421.700195,824171700,0.995866205
2013/7/5,6421.700195,6498.600098,6364.399902,6375.5,6375.5,725870000,0.630686169
2013/7/8,6375.5,6476.100098,6375.5,6450.100098,6450.100098,622004000,0.063375537
2013/7/9,6450.100098,6530.899902,6450.100098,6513.100098,6513.100098,658607000,0.14979231
2013/7/10,6513.100098,6535.899902,6472.399902,6505,6505,606500700,0.843731559
2013/7/11,6505,6585.700195,6505,6543.399902,6543.399902,646067300,0.125469731
2013/7/12,6543.399902,6583.899902,6540.200195,6544.899902,6544.899902,595530200,0.338627795
2013/7/15,6544.899902,6605.899902,6544.899902,6586.100098,6586.100098,585046200,0.044821888
2013/7/16,6586.100098,6606.399902,6556.399902,6556.399902,6556.399902,746494800,0.413855491
2013/7/17,6556.399902,6595.600098,6517.399902,6571.899902,6571.899902,694630900,0.656925552
2013/7/18,6571.899902,6657.399902,6555.799805,6634.399902,6634.399902,657400600,0.247233536
2013/7/19,6634.399902,6635.200195,6592.100098,6630.700195,6630.700195,756017500,0.393384306
2013/7/22,6630.700195,6645,6608.200195,6623.200195,6623.200195,502867700,0.791896416
2013/7/23,6623.200195,6657.700195,6597.399902,6597.399902,6597.399902,673295800,0.138741564
2013/7/24,6597.399902,6662.200195,6581.600098,6620.399902,6620.399902,595811200,0.757711486
2013/7/25,6620.399902,6625.399902,6540.399902,6588,6588,505142900,0.121818335
2013/7/26,6588,6629.899902,6535.200195,6554.799805,6554.799805,455317800,0.499618415
2013/7/29,6554.799805,6606.399902,6544.100098,6560.299805,6560.299805,487601100,0.518519237
2013/7/30,6560.299805,6600.700195,6560.299805,6571,6571,696264300,0.781370369
2013/7/31,6571,6659.399902,6556.700195,6621.100098,6621.100098,751660600,0.096235651
2013/8/1,6621.100098,6682,6607.299805,6682,6682,977036100,0.062451572
2013/8/2,6682,6696.600098,6623.899902,6647.899902,6647.899902,660354400,0.090403559
2013/8/5,6647.899902,6685,6590.100098,6619.600098,6619.600098,604089200,0.000236254
2013/8/6,6619.600098,6630.100098,6562.299805,6604.200195,6604.200195,698361800,0.804936004
2013/8/7,6604.200195,6625,6511.200195,6511.200195,6511.200195,641422000,0.555374436
2013/8/8,6511.200195,6558.600098,6507.200195,6529.700195,6529.700195,566013400,0.013625689
2013/8/9,6529.700195,6601.200195,6529.5,6583.399902,6583.399902,632934600,0.861165798
2013/8/12,6583.399902,6598.399902,6547,6574.299805,6574.299805,478927500,0.908114235
2013/8/13,6574.299805,6620.399902,6568.399902,6611.899902,6611.899902,568866800,0.53979368
2013/8/14,6611.899902,6628,6582.600098,6587.399902,6587.399902,678146300,0.730517486
2013/8/15,6587.399902,6587.899902,6460.100098,6483.299805,6483.299805,667125400,0.3158849
2013/8/16,6483.299805,6502.299805,6461.299805,6500,6500,637579900,0.358635643
2013/8/19,6500,6506.600098,6457.700195,6465.700195,6465.700195,467686900,0.774835977
2013/8/20,6465.700195,6465.700195,6398.600098,6453.5,6453.5,620943400,0.177748873
2013/8/21,6453.5,6453.600098,6386.700195,6390.799805,6390.799805,607065300,0.135241507
2013/8/22,6390.799805,6468.899902,6390.600098,6446.899902,6446.899902,501840600,0.352451318
2013/8/23,6446.899902,6516.700195,6422.399902,6492.100098,6492.100098,485422600,0.331224343
2013/8/27,6492.100098,6494.200195,6424,6441,6441,760395800,0.701248235
2013/8/28,6441,6441,6393.700195,6430.100098,6430.100098,748560000,0.415702538
2013/8/29,6430.100098,6500.5,6430,6483.100098,6483.100098,876297500,0.300634011
2013/8/30,6483.100098,6502.200195,6409.600098,6412.899902,6412.899902,797043300,0.775774402
2013/9/2,6412.899902,6532.299805,6412.899902,6506.200195,6506.200195,596599000,0.402955079
2013/9/3,6506.200195,6523.200195,6457,6468.399902,6468.399902,737860300,0.920347089
2013/9/4,6468.399902,6486.399902,6423.5,6474.700195,6474.700195,717066000,0.232763172
2013/9/5,6474.700195,6543.200195,6461.700195,6532.399902,6532.399902,758348500,0.518638162
2013/9/6,6532.399902,6568.200195,6492.5,6547.299805,6547.299805,606304300,0.808821763
2013/9/9,6547.299805,6555.899902,6508.799805,6530.700195,6530.700195,586569100,0.670663182
2013/9/10,6530.700195,6599.5,6530.700195,6584,6584,730044200,0.518751564
2013/9/11,6584,6589.899902,6559.700195,6588.399902,6588.399902,709330400,0.912859671
2013/9/12,6588.399902,6606.100098,6558.600098,6589,6589,616038700,0.789651608
2013/9/13,6589,6589,6561.799805,6583.799805,6583.799805,495637800,0.567734744
2013/9/16,6583.799805,6652.700195,6583.799805,6622.899902,6622.899902,565475200,0.874173803
2013/9/17,6622.899902,6623,6570.200195,6570.200195,6570.200195,1200508900,0.97409423
2013/9/18,6570.200195,6587.600098,6532.5,6558.799805,6558.799805,793615500,0.301591688
2013/9/19,6558.799805,6659.100098,6558.799805,6625.399902,6625.399902,799392100,0.283436077
2013/9/20,6625.399902,6629.899902,6594.200195,6596.399902,6596.399902,1534434000,0.451335357
2013/9/23,6596.399902,6601.5,6542.700195,6557.399902,6557.399902,592407000,0.185602674
2013/9/24,6557.399902,6585.399902,6549.899902,6571.5,6571.5,663765500,0.006139315
2013/9/25,6571.5,6588,6526.399902,6551.5,6551.5,828370800,0.770927174
2013/9/26,6551.5,6580.899902,6535.799805,6565.600098,6565.600098,552698700,0.46977277
2013/9/27,6565.600098,6568.899902,6487.299805,6512.700195,6512.700195,556754000,0.893058606
2013/9/30,6512.700195,6512.700195,6438.700195,6462.200195,6462.200195,667902900,0.431617631
2013/10/1,6462.200195,6466.299805,6424.399902,6460,6460,599067900,0.04535722
2013/10/2,6460,6460,6386.200195,6437.5,6437.5,575169900,0.258357381
2013/10/3,6437.5,6472.399902,6436.200195,6449,6449,617408100,0.454711717
2013/10/4,6449,6473.600098,6429,6453.899902,6453.899902,528846400,0.835877024
2013/10/7,6453.899902,6453.899902,6391.5,6437.299805,6437.299805,484159000,0.399747902
2013/10/8,6437.299805,6437.700195,6365,6365.799805,6365.799805,718013100,0.335535097
2013/10/9,6365.799805,6372.600098,6316.899902,6337.899902,6337.899902,605274000,0.402972324
2013/10/10,6337.899902,6446.200195,6337.899902,6430.5,6430.5,631265600,0.573161997
2013/10/11,6430.5,6489.200195,6430.5,6487.200195,6487.200195,545658000,0.844777239
2013/10/14,6487.200195,6507.799805,6464.399902,6507.700195,6507.700195,434972100,0.982764362
2013/10/15,6507.700195,6569.299805,6507.700195,6549.100098,6549.100098,603859700,0.469435614
2013/10/16,6549.100098,6584.399902,6504.299805,6571.600098,6571.600098,663774300,0.605831673
2013/10/17,6571.600098,6576.200195,6529.200195,6576.200195,6576.200195,669589600,0.715260258
2013/10/18,6576.200195,6622.700195,6576.200195,6622.600098,6622.600098,710029000,0.899535637
2013/10/21,6622.600098,6654.200195,6617.799805,6654.200195,6654.200195,494967200,0.480468982
2013/10/22,6654.200195,6719.299805,6653.700195,6695.700195,6695.700195,575007300,0.214911093
2013/10/23,6695.700195,6695.899902,6655.200195,6674.5,6674.5,643936600,0.774666016
2013/10/24,6674.5,6719.299805,6674.200195,6713.200195,6713.200195,601321000,0.651523807
2013/10/25,6713.200195,6729.700195,6700.399902,6721.299805,6721.299805,569150500,0.046081699
2013/10/28,6721.299805,6739.700195,6704.200195,6725.799805,6725.799805,590265200,0.395783102
2013/10/29,6725.799805,6777.200195,6718.899902,6774.700195,6774.700195,781277300,0.007840255
2013/10/30,6774.700195,6819.899902,6763.700195,6777.700195,6777.700195,656351600,0.826339369
2013/10/31,6777.700195,6778.299805,6719.5,6731.399902,6731.399902,742779000,0.756757368
2013/11/1,6731.399902,6760.899902,6715.299805,6734.700195,6734.700195,675463600,0.536845424
2013/11/4,6734.700195,6780.100098,6734.600098,6763.600098,6763.600098,510147600,0.569712381
2013/11/5,6763.600098,6773.899902,6708.5,6746.799805,6746.799805,723671000,0.421394123
2013/11/6,6746.799805,6768.200195,6735.600098,6741.700195,6741.700195,636589100,0.154565994
2013/11/7,6741.700195,6779.200195,6680,6697.200195,6697.200195,641427800,0.368536893
2013/11/8,6697.200195,6713.899902,6643.899902,6708.399902,6708.399902,598943100,0.34000865
2013/11/11,6708.399902,6744.799805,6702,6728.399902,6728.399902,633862400,0.98721684
2013/11/12,6728.399902,6728.399902,6693.299805,6726.799805,6726.799805,589417300,0.760869409
2013/11/13,6726.799805,6726.799805,6614,6630,6630,723057300,0.834169068
2013/11/14,6630,6696.200195,6630,6666.100098,6666.100098,624125200,0.901462944
2013/11/15,6666.100098,6703.100098,6665.5,6693.399902,6693.399902,587733600,0.91218148
2013/11/18,6693.399902,6732.100098,6671.600098,6723.5,6723.5,538915700,0.333568155
2013/11/19,6723.5,6723.5,6677.899902,6698,6698,532008000,0.621131411
2013/11/20,6698,6711.399902,6661.700195,6681.100098,6681.100098,558048100,0.858503619
2013/11/21,6681.100098,6697.700195,6643.5,6681.299805,6681.299805,483785600,0.855394704
2013/11/22,6681.299805,6711,6661,6674.299805,6674.299805,495703600,0.448027971
2013/11/25,6674.299805,6709.100098,6674.299805,6694.600098,6694.600098,465826500,0.324058178
2013/11/26,6694.600098,6697,6636.200195,6636.200195,6636.200195,985378000,0.645978859
2013/11/27,6636.200195,6664.100098,6635.700195,6649.5,6649.5,580621900,0.847439115
2013/11/28,6649.5,6679.5,6642.600098,6654.5,6654.5,462672900,0.55866963
2013/11/29,6654.5,6681.600098,6648.5,6650.600098,6650.600098,535923900,0.102202183
2013/12/2,6650.600098,6657.399902,6595.200195,6595.299805,6595.299805,559055100,0.353587969
2013/12/3,6595.299805,6595.5,6531.299805,6532.399902,6532.399902,685375800,0.354034188
2013/12/4,6532.399902,6544.700195,6479.700195,6510,6510,780322600,0.928129086
2013/12/5,6510,6518.899902,6487.200195,6498.299805,6498.299805,558155700,0.276012707
2013/12/6,6498.299805,6555.700195,6496.299805,6552,6552,564649300,0.652743152
2013/12/9,6552,6568.399902,6534.700195,6559.5,6559.5,506215400,0.582296842
2013/12/10,6559.5,6571.899902,6519,6523.299805,6523.299805,553693100,0.031058215
2013/12/11,6523.299805,6555.600098,6507.700195,6507.700195,6507.700195,524482100,0.289907829
2013/12/12,6507.700195,6507.700195,6436,6445.299805,6445.299805,663531400,0.869121193
2013/12/13,6445.299805,6462.799805,6433.5,6440,6440,694450900,0.017967351
2013/12/16,6440,6531.200195,6422.200195,6522.200195,6522.200195,653797800,0.254944421
2013/12/17,6522.200195,6522.200195,6482.600098,6486.200195,6486.200195,584054600,0.427973543
2013/12/18,6486.200195,6524.5,6486.200195,6492.100098,6492.100098,529477900,0.67150185
2013/12/19,6492.100098,6584.700195,6492.100098,6584.700195,6584.700195,648648400,0.262705371
2013/12/20,6584.700195,6616.799805,6576.799805,6606.600098,6606.600098,1096668200,0.020032718
2013/12/23,6606.600098,6678.600098,6606.200195,6678.600098,6678.600098,351999300,0.341477969
2013/12/24,6678.600098,6712.100098,6672.200195,6694.200195,6694.200195,101669600,0.047614402
2013/12/27,6694.200195,6754.100098,6694.200195,6750.899902,6750.899902,291262200,0.77335891
2013/12/30,6750.899902,6768.399902,6718.200195,6731.299805,6731.299805,295360600,0.176722971
2013/12/31,6731.299805,6757,6731.299805,6749.100098,6749.100098,153445200,0.78411793
2014/1/2,6749.100098,6759.399902,6707.5,6717.899902,6717.899902,459529100,0.751007669
2014/1/3,6717.899902,6747.299805,6699.299805,6730.700195,6730.700195,374841500,0.402052536
2014/1/6,6730.700195,6752,6714.600098,6730.700195,6730.700195,524387000,0.765415784
2014/1/7,6730.700195,6768.899902,6718.100098,6755.5,6755.5,672375600,0.269495008
2014/1/8,6755.5,6755.5,6713.399902,6721.799805,6721.799805,720025300,0.799698716
2014/1/9,6721.799805,6746.399902,6679.299805,6691.299805,6691.299805,782896500,0.291853566
2014/1/10,6691.299805,6769.899902,6691.299805,6739.899902,6739.899902,811611800,0.846709469
2014/1/13,6739.899902,6765.600098,6731,6757.200195,6757.200195,598026900,0.203649434
2014/1/14,6757.200195,6772.600098,6694.100098,6766.899902,6766.899902,568346600,0.501346297
2014/1/15,6766.899902,6825.200195,6766.899902,6819.899902,6819.899902,693715800,0.916549537
2014/1/16,6819.899902,6831.700195,6811.200195,6815.399902,6815.399902,714152700,0.734876669
2014/1/17,6815.399902,6840.5,6800,6829.299805,6829.299805,999744600,0.272125177
2014/1/20,6829.299805,6837.5,6810.600098,6836.700195,6836.700195,424810700,0.054364842
2014/1/21,6836.700195,6867.399902,6822.299805,6834.299805,6834.299805,618281400,0.881291821
2014/1/22,6834.299805,6864.899902,6821.799805,6826.299805,6826.299805,548735700,0.681092821
2014/1/23,6826.299805,6837.200195,6760.600098,6773.299805,6773.299805,668664300,0.879829981
2014/1/24,6773.299805,6784.399902,6654.899902,6663.700195,6663.700195,844748200,0.97664089
2014/1/27,6663.700195,6665.399902,6539.299805,6550.700195,6550.700195,985294600,0.611770965
2014/1/28,6550.700195,6590.700195,6550.700195,6572.299805,6572.299805,675704400,0.89820431
2014/1/29,6572.299805,6645.200195,6482.700195,6544.299805,6544.299805,990211400,0.262311261
2014/1/30,6544.299805,6573.899902,6503.299805,6538.5,6538.5,755894300,0.140844349
2014/1/31,6538.5,6548.5,6421.299805,6510.399902,6510.399902,751205000,0.54925485
2014/2/3,6510.399902,6538.299805,6460,6465.700195,6465.700195,829888700,0.872435562
2014/2/4,6465.700195,6478.200195,6416.700195,6449.299805,6449.299805,922887700,0.30487078
2014/2/5,6449.299805,6483.700195,6423.799805,6457.899902,6457.899902,810173800,0.06965441
2014/2/6,6457.899902,6566,6457.899902,6558.299805,6558.299805,815148900,0.12499052
2014/2/7,6558.299805,6596.299805,6540.799805,6571.700195,6571.700195,708467800,0.923792898
2014/2/10,6571.700195,6597,6565.299805,6591.600098,6591.600098,593694900,0.354818336
2014/2/11,6591.600098,6672.700195,6591.600098,6672.700195,6672.700195,934913300,0.083203685
2014/2/12,6672.700195,6708.200195,6669.100098,6675,6675,820072000,0.865716218
2014/2/13,6675,6675.200195,6608.100098,6659.399902,6659.399902,1170917600,0.77948411
2014/2/14,6659.399902,6672.200195,6646.5,6663.600098,6663.600098,912852700,0.01921959
2014/2/17,6663.600098,6745.600098,6661.5,6736,6736,630547500,0.794694869
2014/2/18,6736,6802.899902,6716.600098,6796.399902,6796.399902,828311700,0.548794851
2014/2/19,6796.399902,6810.5,6759.899902,6796.700195,6796.700195,793947100,0.673171799
2014/2/20,6796.700195,6813,6732,6813,6813,745785700,0.524618135
2014/2/21,6813,6859.899902,6813,6838.100098,6838.100098,1024984200,0.239155753
2014/2/24,6838.100098,6865.899902,6797.799805,6865.899902,6865.899902,1068068300,0.720003704
2014/2/25,6862.700195,6866.399902,6790.899902,6830.5,6830.5,1163984100,0.311560803
2014/2/26,6830.5,6834.100098,6785.299805,6799.200195,6799.200195,739193300,0.283714593
2014/2/27,6799.200195,6819.200195,6733.5,6810.299805,6810.299805,860420000,0.932473472
2014/2/28,6810.299805,6833.799805,6785.5,6809.700195,6809.700195,924578400,0.956519485
2014/3/3,6809.700195,6809.700195,6671.899902,6708.399902,6708.399902,829082600,0.417815193
2014/3/4,6708.399902,6827.200195,6708.399902,6823.799805,6823.799805,734136300,0.098507601
2014/3/5,6823.799805,6824.200195,6771.5,6775.399902,6775.399902,630136500,0.856791255
2014/3/6,6775.399902,6806.600098,6771,6788.5,6788.5,666186300,0.275826748
2014/3/7,6788.5,6800.700195,6706.399902,6712.700195,6712.700195,793752600,0.763703983
2014/3/10,6712.700195,6757,6671.600098,6689.5,6689.5,820416900,0.65185977
2014/3/11,6689.5,6718.299805,6660.600098,6685.5,6685.5,868947800,0.393555509
2014/3/12,6685.5,6685.5,6598.399902,6620.899902,6620.899902,891943200,0.560083052
2014/3/13,6620.899902,6631.399902,6552.5,6553.799805,6553.799805,895818900,0.545275434
2014/3/14,6553.799805,6553.799805,6500.399902,6527.899902,6527.899902,847299400,0.258956376
2014/3/17,6527.899902,6592.399902,6527.899902,6568.399902,6568.399902,692708400,0.398780566
2014/3/18,6568.399902,6628.200195,6534.899902,6605.299805,6605.299805,723690100,0.790782799
2014/3/19,6605.299805,6609.5,6566.899902,6573.100098,6573.100098,1051188400,0.485814015
2014/3/20,6573.100098,6573.100098,6492.600098,6542.399902,6542.399902,795074200,0.360077207
2014/3/21,6542.399902,6572.100098,6537.899902,6557.200195,6557.200195,1501522000,0.420308798
2014/3/24,6557.200195,6569,6506.399902,6520.399902,6520.399902,762850300,0.155903593
2014/3/25,6520.399902,6604.899902,6520.399902,6604.899902,6604.899902,674287000,0.291366412
2014/3/26,6604.899902,6643.600098,6601.799805,6605.299805,6605.299805,1429765600,0.106334893
2014/3/27,6605.299805,6605.299805,6561.399902,6588.299805,6588.299805,850226700,0.659850011
2014/3/28,6588.299805,6631.5,6585.700195,6615.600098,6615.600098,1001322600,0.069218324
2014/3/31,6615.600098,6658.399902,6583.100098,6598.399902,6598.399902,868366300,0.747974064
2014/4/1,6598.399902,6660.299805,6598.399902,6652.600098,6652.600098,857737300,0.450083503
2014/4/2,6652.600098,6672.700195,6639.600098,6659,6659,973749400,0.911041969
2014/4/3,6659,6680.799805,6638.5,6649.100098,6649.100098,670678000,0.652975596
2014/4/4,6649.100098,6706.299805,6649.100098,6695.600098,6695.600098,876352600,0.918753122
2014/4/7,6695.600098,6695.600098,6614.700195,6622.799805,6622.799805,667468200,0.082390837
2014/4/8,6622.799805,6625.200195,6549.799805,6590.700195,6590.700195,1056680100,0.726967851
2014/4/9,6590.700195,6654.100098,6590.399902,6635.600098,6635.600098,758993600,0.965044882
2014/4/10,6635.600098,6688.299805,6620.399902,6642,6642,671373100,0.559519979
2014/4/11,6642,6642,6538.799805,6561.700195,6561.700195,817952500,0.183457279
2014/4/14,6561.700195,6583.799805,6507.100098,6583.799805,6583.799805,983152200,0.425453738
2014/4/15,6583.799805,6594.200195,6534.200195,6541.600098,6541.600098,858936000,0.335584977
2014/4/16,6541.600098,6597,6541.600098,6584.200195,6584.200195,686337200,0.550427294
2014/4/17,6584.200195,6627.299805,6559.399902,6625.299805,6625.299805,842349900,0.209307429
2014/4/22,6625.299805,6706.200195,6625.299805,6681.799805,6681.799805,843999800,0.46026618
2014/4/23,6681.799805,6694.799805,6661.399902,6674.700195,6674.700195,637850100,0.111917626
2014/4/24,6674.700195,6724.600098,6667.700195,6703,6703,616106700,0.635891973
2014/4/25,6703,6704.399902,6657.299805,6685.700195,6685.700195,578697500,0.340960317
2014/4/28,6685.700195,6720.299805,6682.899902,6700.200195,6700.200195,652775300,0.612276952
2014/4/29,6700.200195,6769.899902,6700.100098,6769.899902,6769.899902,674490500,0.460381393
2014/4/30,6769.899902,6794.899902,6748.799805,6780,6780,773112200,0.867284571
2014/5/1,6780,6811.600098,6773.700195,6808.899902,6808.899902,649344400,0.540981227
2014/5/2,6808.899902,6838.200195,6798.600098,6822.399902,6822.399902,746449000,0.425069356
2014/5/6,6822.399902,6828.600098,6785.299805,6798.600098,6798.600098,732623500,0.187749688
2014/5/7,6798.600098,6799.299805,6766.799805,6796.399902,6796.399902,768894900,0.494860202
2014/5/8,6796.399902,6840.399902,6796.399902,6839.299805,6839.299805,818478900,0.306457267
2014/5/9,6839.299805,6839.399902,6805.399902,6814.600098,6814.600098,617677000,0.726265458
2014/5/12,6814.600098,6851.799805,6814.600098,6851.799805,6851.799805,565733200,0.800856677
2014/5/13,6851.799805,6877.399902,6846,6873.100098,6873.100098,631554800,0.587247677
2014/5/14,6873.100098,6880.100098,6854,6878.5,6878.5,529825700,0.480592742
2014/5/15,6878.5,6894.899902,6821.700195,6840.899902,6840.899902,896969900,0.000849788
2014/5/16,6840.899902,6855.899902,6813.5,6855.799805,6855.799805,985979600,0.498380942
2014/5/19,6855.799805,6862.200195,6804.299805,6844.600098,6844.600098,745674100,0.221402212
2014/5/20,6844.600098,6848.399902,6792.5,6802,6802,680773300,0.19532987
2014/5/21,6802,6821,6782.799805,6821,6821,733746900,0.423620179
2014/5/22,6821,6846.600098,6810.200195,6820.600098,6820.600098,564880200,0.779880275
2014/5/23,6820.600098,6825.5,6793.5,6815.799805,6815.799805,485846000,0.891530215
2014/5/27,6815.799805,6857.100098,6815.399902,6844.899902,6844.899902,585487200,0.631986415
2014/5/28,6844.899902,6855.799805,6833.600098,6851.200195,6851.200195,577490600,0.052427477
2014/5/29,6851.200195,6882.100098,6848.100098,6871.299805,6871.299805,403366600,0.586255562
2014/5/30,6871.299805,6874.299805,6832,6844.5,6844.5,1174009700,0.503072079
2014/6/2,6844.5,6874.399902,6844.5,6864.100098,6864.100098,573724300,0.122563977
2014/6/3,6864.100098,6865.399902,6818,6836.299805,6836.299805,505128700,0.909954137
2014/6/4,6836.299805,6840.600098,6800.100098,6818.600098,6818.600098,575435900,0.191932692
2014/6/5,6818.600098,6847,6795.299805,6813.5,6813.5,627405700,0.850087474
2014/6/6,6813.5,6862.899902,6813.5,6858.200195,6858.200195,774866500,0.289835324
2014/6/9,6858.200195,6879,6857.700195,6875,6875,388132800,0.066675075
2014/6/10,6875,6875.200195,6835.799805,6873.600098,6873.600098,535388800,0.960603614
2014/6/11,6873.600098,6873.600098,6825.200195,6838.899902,6838.899902,676538600,0.284794018
2014/6/12,6838.899902,6853.200195,6827,6843.100098,6843.100098,527380800,0.855716439
2014/6/13,6843.100098,6843.100098,6758.200195,6777.899902,6777.899902,640614600,0.050969391
2014/6/16,6777.899902,6779.399902,6748,6754.600098,6754.600098,604240100,0.371867377
2014/6/17,6754.600098,6774.899902,6736.100098,6766.799805,6766.799805,577374400,0.217882732
2014/6/18,6766.799805,6799.600098,6766.799805,6778.600098,6778.600098,511450700,0.442942839
2014/6/19,6778.600098,6837.600098,6778.600098,6808.100098,6808.100098,564148400,0.77334389
2014/6/20,6808.100098,6840.600098,6791.200195,6825.200195,6825.200195,1020446400,0.986627212
2014/6/23,6825.200195,6829.799805,6785.799805,6800.600098,6800.600098,466639400,0.886330325
2014/6/24,6800.600098,6824.5,6776.799805,6787.100098,6787.100098,570127000,0.201974718
2014/6/25,6787.100098,6787.100098,6716.399902,6733.600098,6733.600098,585547600,0.944718617
2014/6/26,6733.600098,6753.299805,6701.600098,6735.100098,6735.100098,902551300,0.801194078
2014/6/27,6735.100098,6767.600098,6735.100098,6757.799805,6757.799805,516986900,0.315324942
2014/6/30,6757.799805,6777.100098,6730.5,6743.899902,6743.899902,614336500,0.513165041
2014/7/1,6743.899902,6805.899902,6743.899902,6802.899902,6802.899902,514345100,0.869059459
2014/7/2,6802.899902,6829.5,6796.600098,6816.399902,6816.399902,479498000,0.192084277
2014/7/3,6816.399902,6866.600098,6815.5,6865.200195,6865.200195,523958700,0.80721952
2014/7/4,6865.200195,6875.299805,6856.399902,6866.100098,6866.100098,329363500,0.95047153
2014/7/7,6866.100098,6866.399902,6817.600098,6823.5,6823.5,389059700,0.612426612
2014/7/8,6823.5,6831,6738.5,6738.5,6738.5,660675300,0.467793617
2014/7/9,6738.5,6740.799805,6692.799805,6718,6718,602260300,0.17364153
2014/7/10,6718,6724.799805,6643.600098,6672.399902,6672.399902,764873500,0.339788854
2014/7/11,6672.399902,6696.100098,6663.700195,6690.200195,6690.200195,533174800,0.709361552
2014/7/14,6690.200195,6760.700195,6690.200195,6746.100098,6746.100098,468494700,0.470073588
2014/7/15,6746.100098,6764,6709.200195,6710.5,6710.5,604327700,0.958962151
2014/7/16,6710.5,6792.600098,6710.5,6784.700195,6784.700195,610714400,0.797613284
2014/7/17,6784.700195,6784.700195,6727.700195,6738.299805,6738.299805,631724300,0.132907998
2014/7/18,6738.299805,6749.899902,6690.899902,6749.5,6749.5,585590200,0.881933823
2014/7/21,6749.5,6753.399902,6715.799805,6728.399902,6728.399902,470701900,0.978144316
2014/7/22,6728.399902,6801.799805,6728.399902,6795.299805,6795.299805,538472400,0.362062274
2014/7/23,6795.299805,6822.700195,6773.100098,6798.200195,6798.200195,589203600,0.347474726
2014/7/24,6798.200195,6821.5,6767.299805,6821.5,6821.5,541591300,0.222729529
2014/7/25,6821.5,6830.799805,6780.700195,6791.600098,6791.600098,661620000,0.642621494
2014/7/28,6791.600098,6809.600098,6761.799805,6788.100098,6788.100098,528691400,0.488401643
2014/7/29,6788.100098,6833.700195,6784,6807.799805,6807.799805,527703100,0.696471066
2014/7/30,6807.799805,6815.299805,6758.200195,6773.399902,6773.399902,692780400,0.346084353
2014/7/31,6773.399902,6797.100098,6716.299805,6730.100098,6730.100098,919865400,0.430625405
2014/8/1,6730.100098,6730.100098,6624.700195,6679.200195,6679.200195,695334800,0.303593772
2014/8/4,6679.200195,6715.600098,6669.899902,6677.5,6677.5,522832700,0.463605985
2014/8/5,6677.5,6713.5,6671.5,6682.5,6682.5,512852200,0.461130307
2014/8/6,6682.5,6682.5,6588.399902,6636.200195,6636.200195,803798800,0.625073006
2014/8/7,6636.200195,6649.100098,6589.799805,6597.399902,6597.399902,565630100,0.659940495
2014/8/8,6597.399902,6597.399902,6528.700195,6567.399902,6567.399902,645423400,0.9664755
2014/8/11,6567.399902,6645.799805,6567.399902,6632.799805,6632.799805,494367000,0.282706541
2014/8/12,6632.799805,6643.700195,6612.5,6632.399902,6632.399902,448281800,0.653360048
2014/8/13,6632.399902,6664.299805,6626,6656.700195,6656.700195,527733500,0.815438661
2014/8/14,6656.700195,6694.600098,6641.799805,6685.299805,6685.299805,512629300,0.2999463
2014/8/15,6685.299805,6742.799805,6685.299805,6689.100098,6689.100098,545581000,0.865878448
2014/8/18,6689.100098,6745.700195,6689.100098,6741.299805,6741.299805,413053500,0.602933062
2014/8/19,6741.299805,6782.899902,6740.700195,6779.299805,6779.299805,463536900,0.530405699
2014/8/20,6779.299805,6781.200195,6739.799805,6755.5,6755.5,466211000,0.741602125
2014/8/21,6755.5,6780.700195,6752.700195,6777.700195,6777.700195,423431000,0.581730803
2014/8/22,6777.700195,6784.600098,6746.399902,6775.299805,6775.299805,571522600,0.366753147
2014/8/26,6775.299805,6827.299805,6775.299805,6822.799805,6822.799805,538317700,0.311052154
2014/8/27,6822.799805,6830.700195,6813.200195,6830.700195,6830.700195,481233300,0.832513959
2014/8/28,6830.700195,6831.200195,6796.899902,6805.799805,6805.799805,498070100,0.570172986
2014/8/29,6805.799805,6828.899902,6782.600098,6819.799805,6819.799805,720978600,0.956572077
2014/9/1,6819.799805,6825.299805,6798.299805,6825.299805,6825.299805,404272400,0.974350377
2014/9/2,6825.299805,6849.299805,6812.299805,6829.200195,6829.200195,820230900,0.114851308
2014/9/3,6829.200195,6898.600098,6826.700195,6873.600098,6873.600098,674899700,0.860905579
2014/9/4,6873.600098,6904.899902,6866.299805,6878,6878,689038700,0.28945662
2014/9/5,6878,6885,6829.100098,6855.100098,6855.100098,596549800,0.542085785
2014/9/8,6855.100098,6855.100098,6773.799805,6834.799805,6834.799805,754127500,0.668606799
2014/9/9,6834.799805,6846.200195,6812.5,6829,6829,580798600,0.270322366
2014/9/10,6829,6847.799805,6800,6830.100098,6830.100098,585612100,0.176518486
2014/9/11,6830.100098,6857.5,6764.899902,6799.600098,6799.600098,648015500,0.971107731
2014/9/12,6799.600098,6832.200195,6799.399902,6807,6807,552974800,0.653196278
2014/9/15,6807,6813.899902,6771.700195,6804.200195,6804.200195,529231800,0.012698718
2014/9/16,6804.200195,6804.299805,6748.100098,6792.200195,6792.200195,592887700,0.159315403
2014/9/17,6792.200195,6816.899902,6780.899902,6780.899902,6780.899902,596526700,0.946084026
2014/9/18,6780.899902,6822.600098,6769.600098,6819.299805,6819.299805,644480400,0.10926855
2014/9/19,6819.299805,6876,6819.299805,6837.899902,6837.899902,1551957500,0.981031425
2014/9/22,6837.899902,6838.399902,6766.899902,6773.600098,6773.600098,675055200,0.037910535
2014/9/23,6773.600098,6777.299805,6647.200195,6676.100098,6676.100098,762840800,0.764710365
2014/9/24,6676.100098,6707.299805,6652,6706.299805,6706.299805,793646000,0.43551823
2014/9/25,6706.299805,6726.399902,6621.5,6639.700195,6639.700195,927894000,0.654361408
2014/9/26,6639.700195,6664,6615.100098,6649.399902,6649.399902,589221500,0.456786432
2014/9/29,6649.399902,6653.899902,6608.700195,6646.600098,6646.600098,564786600,0.438872382
2014/9/30,6646.600098,6658.899902,6601.600098,6622.700195,6622.700195,882273900,0.767251489
2014/10/1,6622.700195,6622.799805,6539.700195,6557.5,6557.5,789707300,0.969400642
2014/10/2,6557.5,6557.700195,6446.399902,6446.399902,6446.399902,807089800,0.195742704
2014/10/3,6446.399902,6542.899902,6446.399902,6527.899902,6527.899902,750613100,0.072665208
2014/10/6,6527.899902,6588.299805,6527.899902,6563.700195,6563.700195,722223000,0.726961355
2014/10/7,6563.700195,6563.799805,6495.600098,6495.600098,6495.600098,858099000,0.616349014
2014/10/8,6495.600098,6502.399902,6453.799805,6482.200195,6482.200195,822967200,0.937443176
2014/10/9,6482.200195,6544.200195,6425.200195,6431.899902,6431.899902,864389000,0.973868597
2014/10/10,6431.899902,6431.899902,6328.399902,6340,6340,897708400,0.360256222
2014/10/13,6340,6387.399902,6294.600098,6366.200195,6366.200195,846365400,0.617234008
2014/10/14,6366.200195,6403.399902,6304.299805,6392.700195,6392.700195,831098100,0.050690568
2014/10/15,6392.700195,6405,6211.600098,6211.600098,6211.600098,1137435900,0.372920282
2014/10/16,6211.600098,6283,6072.700195,6195.899902,6195.899902,1697447000,0.132634802
2014/10/17,6195.899902,6313,6188,6310.299805,6310.299805,1106053200,0.783241207
2014/10/20,6310.299805,6320.299805,6238.600098,6267.100098,6267.100098,723302900,0.589267705
2014/10/21,6267.100098,6372.299805,6229.399902,6372.299805,6372.299805,856658100,0.165193299
2014/10/22,6372.299805,6401.5,6341.399902,6399.700195,6399.700195,727170300,0.550262633
2014/10/23,6399.700195,6430.299805,6313.299805,6419.200195,6419.200195,840402100,0.925819235
2014/10/24,6419.200195,6419.200195,6372.399902,6388.700195,6388.700195,717827900,0.033303451
2014/10/27,6388.700195,6443.799805,6336.100098,6363.5,6363.5,781565600,0.923096359
2014/10/28,6363.5,6412,6363.5,6402.200195,6402.200195,800681500,0.66148154
2014/10/29,6402.200195,6475.399902,6402.200195,6453.899902,6453.899902,700842900,0.915906327
2014/10/30,6453.899902,6483.200195,6378.200195,6463.600098,6463.600098,815851600,0.464294581
2014/10/31,6463.600098,6553.399902,6463.600098,6546.5,6546.5,1062914700,0.292060355
2014/11/3,6546.5,6559.600098,6478.5,6488,6488,712567500,0.394882678
2014/11/4,6488,6510.299805,6444.899902,6454,6454,816651600,0.474259712
2014/11/5,6454,6539.100098,6454,6539.100098,6539.100098,769396700,0.651405414
2014/11/6,6539.100098,6580.200195,6503.799805,6551.200195,6551.200195,799914900,0.763136837
2014/11/7,6551.200195,6608.200195,6551.200195,6567.200195,6567.200195,764955100,0.658993907
2014/11/10,6567.200195,6611.299805,6566.799805,6611.299805,6611.299805,575418400,0.839315967
2014/11/11,6611.299805,6632.600098,6605.299805,6627.399902,6627.399902,764945500,0.295311241
2014/11/12,6627.399902,6629.299805,6588.899902,6611,6611,703040700,0.413565321
2014/11/13,6611,6645.899902,6596.899902,6635.5,6635.5,721388700,0.393225031
2014/11/14,6635.5,6654.399902,6610.100098,6654.399902,6654.399902,627535100,0.527601393
2014/11/17,6654.399902,6681.600098,6616.100098,6672,6672,537365300,0.480804573
2014/11/18,6672,6714.100098,6671.799805,6709.100098,6709.100098,653233800,0.889561374
2014/11/19,6709.100098,6718.899902,6678.100098,6696.600098,6696.600098,802689100,0.420216172
2014/11/20,6696.600098,6696.799805,6641.100098,6678.899902,6678.899902,640496600,0.726057459
2014/11/21,6678.899902,6773.100098,6678.899902,6750.799805,6750.799805,845575400,0.863692884
2014/11/24,6750.799805,6764,6720.100098,6729.799805,6729.799805,680406300,0.581679502
2014/11/25,6729.799805,6750.899902,6709.299805,6731.100098,6731.100098,907288200,0.364695328
2014/11/26,6731.100098,6765,6718.5,6729.200195,6729.200195,586890500,0.130928227
2014/11/27,6729.200195,6749.899902,6713.799805,6723.399902,6723.399902,517208400,0.146105257
2014/11/28,6723.399902,6734.700195,6667.100098,6722.600098,6722.600098,839390500,0.145294789
2014/12/1,6722.600098,6722.600098,6637.399902,6656.399902,6656.399902,728046400,0.409568875
2014/12/2,6656.399902,6744.299805,6656.399902,6742.100098,6742.100098,654954300,0.58236506
2014/12/3,6742.100098,6753.200195,6713.799805,6716.600098,6716.600098,707002000,0.272189759
2014/12/4,6716.600098,6734,6672.700195,6679.399902,6679.399902,699897800,0.790813839
2014/12/5,6679.399902,6751.299805,6679.399902,6742.799805,6742.799805,678464700,0.360430649
2014/12/8,6742.799805,6742.799805,6672.200195,6672.200195,6672.200195,513903800,0.592790853
2014/12/9,6672.200195,6672.200195,6529.5,6529.5,6529.5,951132300,0.337711386
2014/12/10,6529.5,6565.799805,6500,6500,6500,692354700,0.334451053
2014/12/11,6500,6521.700195,6441.299805,6461.700195,6461.700195,757393100,0.909859568
2014/12/12,6461.700195,6461.700195,6297.399902,6300.600098,6300.600098,793966500,0.272030197
2014/12/15,6300.600098,6356.299805,6182.700195,6182.700195,6182.700195,985776000,0.733373674
2014/12/16,6182.700195,6331.799805,6144.700195,6331.799805,6331.799805,1037451400,0.912243881
2014/12/17,6331.799805,6359.700195,6240.299805,6336.5,6336.5,745851900,0.007150483
2014/12/18,6336.5,6466,6336.5,6466,6466,967411900,0.685070851
2014/12/19,6466,6566.899902,6466,6545.299805,6545.299805,1144608500,0.310855449
2014/12/22,6545.299805,6621,6545.299805,6576.700195,6576.700195,483625300,0.069101254
2014/12/23,6576.700195,6620.5,6576.700195,6598.200195,6598.200195,380283900,0.026562607
2014/12/24,6598.200195,6618.100098,6586.100098,6609.899902,6609.899902,253486900,0.933592239
2014/12/29,6609.899902,6652,6587.899902,6633.5,6633.5,350346200,0.340628053
2014/12/30,6633.5,6633.5,6528.899902,6547,6547,337948000,0.532931643
2014/12/31,6547,6578.200195,6547,6566.100098,6566.100098,125563600,0.136587261
2015/1/2,6566.100098,6607.899902,6510.600098,6547.799805,6547.799805,367562200,0.154600897
2015/1/5,6547.799805,6576.700195,6404.5,6417.200195,6417.200195,728001100,0.615442061
2015/1/6,6417.200195,6452.700195,6328.600098,6366.5,6366.5,769463100,0.193874501
2015/1/7,6366.5,6459.700195,6366.5,6419.799805,6419.799805,688211500,0.637597095
2015/1/8,6419.799805,6580.799805,6419.799805,6570,6570,882740200,0.330473751
2015/1/9,6570,6570.200195,6471.399902,6501.100098,6501.100098,738488500,0.105966773
2015/1/12,6501.100098,6542.399902,6447.899902,6501.399902,6501.399902,602313100,0.211713183
2015/1/13,6501.399902,6558.799805,6465.200195,6542.200195,6542.200195,673572900,0.62099087
2015/1/14,6542.200195,6542.200195,6353.700195,6388.5,6388.5,971256900,0.52020987
2015/1/15,6388.5,6498.799805,6298.200195,6498.799805,6498.799805,980049600,0.172005091
2015/1/16,6498.799805,6553.200195,6443.299805,6550.299805,6550.299805,805741900,0.183244481
2015/1/19,6550.299805,6598.899902,6548,6585.5,6585.5,537915700,0.883183601
2015/1/20,6585.5,6640.399902,6585.5,6620.100098,6620.100098,677002900,0.122833655
2015/1/21,6620.100098,6728,6620.100098,6728,6728,847589600,0.487657334
2015/1/22,6728,6808.200195,6726.200195,6796.600098,6796.600098,926018400,0.017863815
2015/1/23,6796.600098,6841.700195,6796.600098,6832.799805,6832.799805,839368300,0.518183153
2015/1/26,6832.799805,6855.899902,6790.100098,6852.399902,6852.399902,611915000,0.873755282
2015/1/27,6852.399902,6865,6773.5,6811.600098,6811.600098,713907000,0.910266241
2015/1/28,6811.600098,6863,6777.100098,6825.899902,6825.899902,779603800,0.990358885
2015/1/29,6825.899902,6825.899902,6750.200195,6810.600098,6810.600098,704517100,0.22079767
2015/1/30,6810.600098,6844,6749.399902,6749.399902,6749.399902,799357300,0.922322633
2015/2/2,6749.399902,6795.5,6732,6782.600098,6782.600098,757554400,0.083035118
2015/2/3,6782.600098,6886.299805,6782.399902,6871.799805,6871.799805,855708500,0.511575095
2015/2/4,6871.799805,6883.5,6804.100098,6860,6860,817845800,0.059872365
2015/2/5,6860,6870.100098,6808.200195,6865.899902,6865.899902,731200400,0.916256971
2015/2/6,6865.899902,6886.200195,6835.5,6853.399902,6853.399902,648533700,0.56408376
2015/2/9,6853.399902,6853.399902,6778,6837.200195,6837.200195,620697200,0.474176068
2015/2/10,6837.200195,6843.899902,6788.899902,6829.100098,6829.100098,773108400,0.478223506
2015/2/11,6829.100098,6838.299805,6786.100098,6818.200195,6818.200195,623275800,0.07740732
2015/2/12,6818.200195,6854.600098,6817.200195,6828.100098,6828.100098,809863300,0.640635783
2015/2/13,6828.100098,6887.600098,6828.100098,6873.5,6873.5,734854200,0.930012501
2015/2/16,6873.5,6878.700195,6851.799805,6857.100098,6857.100098,415979100,0.634138594
2015/2/17,6857.100098,6898.100098,6819.799805,6898.100098,6898.100098,612932700,0.421119508
2015/2/18,6898.100098,6921.299805,6876.299805,6898.100098,6898.100098,677405400,0.968480565
2015/2/19,6898.100098,6907.299805,6858.700195,6888.899902,6888.899902,641759700,0.605118849
2015/2/20,6888.899902,6920.5,6884.799805,6915.200195,6915.200195,764028800,0.441690683
2015/2/23,6915.200195,6943.600098,6885.899902,6912.200195,6912.200195,680805600,0.108534286
2015/2/24,6912.200195,6958.899902,6899.600098,6949.600098,6949.600098,831640000,0.085982585
2015/2/25,6949.600098,6955.399902,6904.899902,6935.399902,6935.399902,697704800,0.067116211
2015/2/26,6935.399902,6950,6920.5,6949.700195,6949.700195,782087000,0.784608682
2015/2/27,6949.700195,6967.200195,6929.799805,6946.700195,6946.700195,881579100,0.923436319
2015/3/2,6946.700195,6974.299805,6924.299805,6940.600098,6940.600098,778879400,0.014503368
2015/3/3,6940.600098,6963.600098,6889.100098,6889.100098,6889.100098,784037600,0.398281246
2015/3/4,6889.100098,6919.200195,6862.899902,6919.200195,6919.200195,741168200,0.158448572
2015/3/5,6919.200195,6968.600098,6914.100098,6961.100098,6961.100098,798406800,0.339164552
2015/3/6,6961.100098,6961.200195,6911.799805,6911.799805,6911.799805,748637900,0.492737764
2015/3/9,6911.799805,6911.799805,6859.799805,6876.5,6876.5,670579200,0.428982081
2015/3/10,6876.5,6876.899902,6702.799805,6702.799805,6702.799805,887272000,0.094512716
2015/3/11,6702.799805,6739,6693.799805,6721.5,6721.5,746833900,0.546750978
2015/3/12,6721.5,6799.799805,6721.5,6761.100098,6761.100098,845927100,0.019373508
2015/3/13,6761.100098,6777.799805,6713.5,6740.600098,6740.600098,710321200,0.029657524
2015/3/16,6740.600098,6809.100098,6740.600098,6804.100098,6804.100098,685731900,0.13995991
2015/3/17,6804.100098,6846.899902,6798.5,6837.600098,6837.600098,757362800,0.514198373
2015/3/18,6837.600098,6945.200195,6837.299805,6945.200195,6945.200195,772632700,0.53881066
2015/3/19,6945.200195,6982.799805,6929.700195,6962.299805,6962.299805,809174400,0.319748212
2015/3/20,6962.299805,7024.200195,6960.799805,7022.5,7022.5,1419421400,0.38756105
2015/3/23,7022.5,7037.700195,6991.399902,7037.700195,7037.700195,673591200,0.126219693
2015/3/24,7037.700195,7065.100098,7012.5,7019.700195,7019.700195,702620900,0.62170246
2015/3/25,7019.700195,7035.100098,6983.899902,6991,6991,645837600,0.771204564
2015/3/26,6991,6991,6876.799805,6895.299805,6895.299805,936518300,0.537501053
2015/3/27,6895.299805,6910.600098,6839.899902,6855,6855,736697300,0.72469768
2015/3/30,6855,6914.600098,6855,6891.399902,6891.399902,639393900,0.305709633
2015/3/31,6891.399902,6910.100098,6765.100098,6773,6773,900335700,0.234959594
2015/4/1,6773,6856.399902,6765.399902,6809.5,6809.5,800482200,0.907509246
2015/4/2,6809.5,6849.899902,6801.299805,6833.5,6833.5,575894800,0.60363507
2015/4/7,6833.5,6967.700195,6833.5,6961.799805,6961.799805,704104300,0.541418626
2015/4/8,6961.799805,7012.100098,6931.600098,6937.399902,6937.399902,865524000,0.617593225
2015/4/9,6937.399902,7017,6937.399902,7015.399902,7015.399902,698600800,0.434620055
2015/4/10,7015.399902,7095.399902,7015.399902,7089.799805,7089.799805,801926500,0.378371357
2015/4/13,7089.799805,7089.799805,7046.700195,7064.299805,7064.299805,592637100,0.24665109
2015/4/14,7064.299805,7086.100098,7044.600098,7075.299805,7075.299805,669927300,0.549327953
2015/4/15,7075.299805,7111.700195,7058.299805,7096.799805,7096.799805,722590500,0.832197979
2015/4/16,7096.799805,7119.399902,7057.700195,7060.5,7060.5,750900800,0.450777428
2015/4/17,7060.5,7093.5,6979.299805,6994.600098,6994.600098,776519900,0.045724947
2015/4/20,6994.600098,7067.799805,6994.600098,7052.100098,7052.100098,583888000,0.485718489
2015/4/21,7052.100098,7105.100098,7030,7062.899902,7062.899902,655787700,0.454712071
2015/4/22,7062.899902,7092.299805,6997.200195,7028.200195,7028.200195,785146300,0.770513597
2015/4/23,7028.200195,7055.200195,6995.799805,7053.700195,7053.700195,714656500,0.249325052
2015/4/24,7053.700195,7102.600098,7051.200195,7070.700195,7070.700195,796682000,0.118860376
2015/4/27,7070.700195,7122.700195,7025.299805,7104,7104,679761700,0.535541571
2015/4/28,7104,7104,6984,7030.5,7030.5,796371600,0.825241804
2015/4/29,7030.5,7058.200195,6945.600098,6946.299805,6946.299805,767322400,0.426828185
2015/4/30,6946.299805,6970.299805,6906.200195,6960.600098,6960.600098,906266700,0.642939928
2015/5/1,6960.600098,6995.399902,6919.399902,6986,6986,838058900,0.124882525
2015/5/5,6986,7053.200195,6927.600098,6927.600098,6927.600098,1019856100,0.622866951
2015/5/6,6927.600098,6974.799805,6913.5,6933.700195,6933.700195,883946300,0.180967294
2015/5/7,6933.700195,6933.700195,6810.100098,6887,6887,945024800,0.2700403
2015/5/8,6887,7046.799805,6885.799805,7046.799805,7046.799805,1385914100,0.505122106
2015/5/11,7046.799805,7083.700195,7025.200195,7029.899902,7029.899902,792210200,0.425683424
2015/5/12,7029.899902,7029.899902,6887.5,6933.799805,6933.799805,839991900,0.027028613
2015/5/13,6933.799805,6989.899902,6920.700195,6949.600098,6949.600098,795743700,0.7492354
2015/5/14,6949.600098,6977.899902,6884.600098,6973,6973,603503300,0.607758418
2015/5/15,6973,7009.399902,6937.100098,6960.5,6960.5,703827400,0.533596656
2015/5/18,6960.5,7015.5,6931.600098,6968.899902,6968.899902,614216300,0.552560563
2015/5/19,6968.899902,7011.399902,6968.899902,6995.100098,6995.100098,778022500,0.992931808
2015/5/20,6995.100098,7018.700195,6962.100098,7007.299805,7007.299805,825148300,0.495696007
2015/5/21,7007.299805,7026,6994.299805,7013.5,7013.5,565597600,0.051561742
2015/5/22,7013.5,7061.700195,7013.5,7031.700195,7031.700195,621811200,0.097258965
2015/5/26,7031.700195,7039.600098,6930.299805,6949,6949,672679700,0.946506221
2015/5/27,6949,7054.100098,6948.600098,7033.299805,7033.299805,648739500,0.407516838
2015/5/28,7033.299805,7049.600098,7005.899902,7040.899902,7040.899902,606689900,0.882968704
2015/5/29,7040.899902,7069.899902,6967.899902,6984.399902,6984.399902,1177305700,0.724192791
2015/6/1,6984.399902,7037.600098,6942.700195,6953.600098,6953.600098,694968900,0.429586326
2015/6/2,6953.600098,6972.299805,6872.100098,6928.299805,6928.299805,864607700,0.597223294
2015/6/3,6928.299805,6985.700195,6901.799805,6950.5,6950.5,701168000,0.013035378
2015/6/4,6950.5,6950.5,6839,6859.200195,6859.200195,783604900,0.172242625
2015/6/5,6859.200195,6859.200195,6785.200195,6804.600098,6804.600098,754508500,0.68980213
2015/6/8,6804.600098,6827.200195,6781.700195,6790,6790,539187300,0.623475097
2015/6/9,6790,6803.799805,6736.899902,6753.799805,6753.799805,682109200,0.897421546
2015/6/10,6753.799805,6843.600098,6734.200195,6830.299805,6830.299805,818584900,0.233409377
2015/6/11,6830.299805,6870.200195,6807.299805,6846.700195,6846.700195,678574100,0.78864409
2015/6/12,6846.700195,6846.700195,6760.100098,6784.899902,6784.899902,592427400,0.111242989
2015/6/15,6784.899902,6784.899902,6708.5,6710.5,6710.5,557004700,0.873214118
2015/6/16,6710.5,6723.5,6656.899902,6710.100098,6710.100098,718299200,0.656381727
2015/6/17,6710.100098,6731.5,6666,6680.600098,6680.600098,685273800,0.7869346
2015/6/18,6680.600098,6707.899902,6625.200195,6707.899902,6707.899902,773442100,0.617518465
2015/6/19,6707.899902,6759.299805,6691.799805,6710.5,6710.5,1273130400,0.858644475
2015/6/22,6710.5,6825.700195,6710.5,6825.700195,6825.700195,749484400,0.290399486
2015/6/23,6825.700195,6856.5,6825.700195,6834.899902,6834.899902,580137000,0.941861855
2015/6/24,6834.899902,6873.399902,6834.299805,6844.799805,6844.799805,668257700,0.737160021
2015/6/25,6844.799805,6869,6798.799805,6807.799805,6807.799805,655333800,0.49784066
2015/6/26,6807.799805,6807.799805,6731.100098,6753.700195,6753.700195,597278600,0.811336165
2015/6/29,6753.700195,6753.700195,6598.600098,6620.5,6620.5,762752000,0.264864146
2015/6/30,6620.5,6620.799805,6521,6521,6521,882243000,0.978049582
2015/7/1,6521,6637.299805,6521,6608.600098,6608.600098,789588400,0.764751537
2015/7/2,6608.600098,6647.700195,6600.399902,6630.5,6630.5,590421700,0.62075301
2015/7/3,6630.5,6630.799805,6572.5,6585.799805,6585.799805,448998200,0.908402796
2015/7/6,6585.799805,6585.799805,6506.700195,6535.700195,6535.700195,610644900,0.718205159
2015/7/7,6535.700195,6543.799805,6432.200195,6432.200195,6432.200195,767758000,0.070929165
2015/7/8,6432.200195,6515.100098,6430.399902,6490.700195,6490.700195,913111000,0.824074385
2015/7/9,6490.700195,6594.200195,6490.700195,6581.600098,6581.600098,764973200,0.173482996
2015/7/10,6581.600098,6687.600098,6581.600098,6673.399902,6673.399902,699409100,0.040597279
2015/7/13,6673.399902,6743.100098,6673.399902,6738,6738,643184300,0.896075633
2015/7/14,6738,6753.799805,6710.600098,6753.799805,6753.799805,595318500,0.751263497
2015/7/15,6753.799805,6775.899902,6728.5,6753.799805,6753.799805,549549300,0.753829431
2015/7/16,6753.799805,6805.100098,6752.100098,6796.5,6796.5,587458400,0.407706379
2015/7/17,6796.5,6799.799805,6764.799805,6775.100098,6775.100098,584213200,0.288295523
2015/7/20,6775.100098,6813.399902,6772.100098,6788.700195,6788.700195,419532500,0.525337828
2015/7/21,6788.700195,6800.100098,6758.799805,6769.100098,6769.100098,556304800,0.035138868
2015/7/22,6769.100098,6769.100098,6653.399902,6667.299805,6667.299805,693476700,0.19332353
2015/7/23,6667.299805,6711.5,6644.899902,6655,6655,632287000,0.876049044
2015/7/24,6655,6684.799805,6574,6579.799805,6579.799805,644793200,0.537414493
2015/7/27,6579.799805,6589.5,6495.700195,6505.100098,6505.100098,678322600,0.996817536
2015/7/28,6505.100098,6569.5,6505.100098,6555.299805,6555.299805,709236100,0.475467678
2015/7/29,6555.299805,6634,6555.299805,6631,6631,820041700,0.685445719
2015/7/30,6631,6697.399902,6631,6668.899902,6668.899902,778087100,0.648531614
2015/7/31,6668.899902,6705.399902,6646.299805,6696.299805,6696.299805,958422600,0.494651131
2015/8/3,6696.299805,6710.799805,6668.200195,6688.600098,6688.600098,679885300,0.766832336
2015/8/4,6688.600098,6715.5,6644.700195,6686.600098,6686.600098,1399430100,0.560808689
2015/8/5,6686.600098,6764.799805,6686.600098,6752.399902,6752.399902,847270800,0.201451809
2015/8/6,6752.399902,6763.299805,6717.5,6747.100098,6747.100098,691613500,0.498761182
2015/8/7,6747.100098,6754.799805,6718.5,6718.5,6718.5,595585900,0.319375507
2015/8/10,6718.5,6751.5,6653.700195,6736.200195,6736.200195,765478700,0.943758928
2015/8/11,6736.200195,6736.200195,6664,6664.5,6664.5,727572100,0.852397075
2015/8/12,6664.5,6664.5,6536.399902,6571.200195,6571.200195,1085554700,0.852747724
2015/8/13,6571.200195,6634.700195,6553.5,6568.299805,6568.299805,668900300,0.043329336
2015/8/14,6568.299805,6603.200195,6544.399902,6550.700195,6550.700195,577612000,0.923519969
2015/8/17,6550.700195,6585.899902,6507.799805,6550.299805,6550.299805,471278500,0.00325326
2015/8/18,6550.299805,6564.600098,6505.700195,6526.299805,6526.299805,538348700,0.999400651
2015/8/19,6526.299805,6526.5,6403.5,6403.5,6403.5,699446800,0.947198041
2015/8/20,6403.5,6408.600098,6359.700195,6367.899902,6367.899902,728564100,0.057783006
2015/8/21,6367.899902,6367.899902,6187.700195,6187.700195,6187.700195,807243600,0.465555573
2015/8/24,6187.700195,6187.700195,5768.200195,5898.899902,5898.899902,1657266300,0.99606757
2015/8/25,5898.899902,6115.700195,5898.899902,6081.299805,6081.299805,1335924300,0.838691405
2015/8/26,6081.299805,6095.100098,5949.899902,5979.200195,5979.200195,991933700,0.011460897
2015/8/27,5979.200195,6212.5,5979.200195,6192,6192,1028065800,0.976179535
2015/8/28,6192,6247.899902,6152,6247.899902,6247.899902,868831700,0.1477805
2015/9/1,6247.899902,6247.899902,6028.700195,6058.5,6058.5,1001128800,0.729911078
2015/9/2,6058.5,6161.700195,6021.399902,6083.299805,6083.299805,769181300,0.69767486
2015/9/3,6083.299805,6215.700195,6083.299805,6194.100098,6194.100098,735720100,0.978140953
2015/9/4,6194.100098,6194.100098,6040.5,6042.899902,6042.899902,743172100,0.546913766
2015/9/7,6042.899902,6125.700195,6042.899902,6074.5,6074.5,464760500,0.64658947
2015/9/8,6074.5,6196.5,6074.5,6146.100098,6146.100098,664577700,0.837870959
2015/9/9,6146.100098,6284.200195,6146.100098,6229,6229,734267900,0.731846667
2015/9/10,6229,6229,6127.5,6155.799805,6155.799805,749536800,0.031337893
2015/9/11,6155.799805,6174.299805,6113.100098,6117.799805,6117.799805,584620900,0.849641924
2015/9/14,6117.799805,6191.799805,6065.399902,6084.600098,6084.600098,598665000,0.113305267
2015/9/15,6084.600098,6158.100098,6019.899902,6137.600098,6137.600098,706522000,0.39604875
2015/9/16,6137.600098,6244.899902,6137.600098,6229.200195,6229.200195,818994800,0.134007475
2015/9/17,6229.200195,6239.899902,6182.600098,6187,6187,836839300,0.578992798
2015/9/18,6187,6188.700195,6053.899902,6104.100098,6104.100098,1508172800,0.528013078
2015/9/21,6104.100098,6168.700195,6083.600098,6108.700195,6108.700195,697537600,0.654280297
2015/9/22,6108.700195,6111.600098,5935.799805,5935.799805,5935.799805,941657100,0.159917295
2015/9/23,5935.799805,6067.600098,5933.200195,6032.200195,6032.200195,725707700,0.73914807
2015/9/24,6032.200195,6055.600098,5947.200195,5961.5,5961.5,867489200,0.119213982
2015/9/25,5961.5,6120.700195,5961.5,6109,6109,837519200,0.493267761
2015/9/28,6109,6110.299805,5958.899902,5958.899902,5958.899902,968395200,0.330242929
2015/9/29,5958.899902,5958.899902,5877.100098,5909.200195,5909.200195,1000021900,0.910166713
2015/9/30,5909.200195,6061.600098,5909.200195,6061.600098,6061.600098,1018944000,0.570888455
2015/10/1,6061.600098,6172.799805,6053.299805,6072.5,6072.5,847372200,0.935789007
2015/10/2,6072.5,6176.200195,6051.600098,6130,6130,861807200,0.005736865
2015/10/5,6130,6301.100098,6130,6298.899902,6298.899902,863396300,0.424378935
2015/10/6,6298.899902,6343.700195,6255.100098,6326.200195,6326.200195,737901800,0.576700903
2015/10/7,6326.200195,6396.299805,6319.799805,6336.399902,6336.399902,985472100,0.001633685
2015/10/8,6336.399902,6380.299805,6303.5,6374.799805,6374.799805,720040900,0.46659524
2015/10/9,6374.799805,6453.200195,6374.799805,6416.200195,6416.200195,745150000,0.199813365
2015/10/12,6416.200195,6416.200195,6351.299805,6371.200195,6371.200195,535951300,0.691290404
2015/10/13,6371.200195,6371.200195,6303,6342.299805,6342.299805,700891400,0.288692121
2015/10/14,6342.299805,6342.299805,6268.299805,6269.600098,6269.600098,638445300,0.947572738
2015/10/15,6269.600098,6351.399902,6269.600098,6338.700195,6338.700195,644982700,0.636431328
2015/10/16,6338.700195,6398.200195,6338.700195,6378,6378,592309300,0.368160124
2015/10/19,6378,6408.100098,6336.299805,6352.299805,6352.299805,476841500,0.583061683
2015/10/20,6352.299805,6367.799805,6319.299805,6345.100098,6345.100098,574547000,0.872178851
2015/10/21,6345.100098,6387.299805,6316.299805,6348.399902,6348.399902,596747600,0.567460774
2015/10/22,6348.399902,6387.299805,6321.700195,6376.299805,6376.299805,718398200,0.887554452
2015/10/23,6376.299805,6487.899902,6376.299805,6444.100098,6444.100098,749535500,0.11111042
2015/10/26,6444.100098,6453,6405.399902,6417,6417,441044400,0.442168004
2015/10/27,6417,6419.600098,6365.299805,6365.299805,6365.299805,564355600,0.232486608
2015/10/28,6365.299805,6448.5,6355.799805,6437.799805,6437.799805,819718100,0.913348241
2015/10/29,6437.799805,6437.899902,6358.200195,6395.799805,6395.799805,826622300,0.176993661
2015/10/30,6395.799805,6410.299805,6337.700195,6361.100098,6361.100098,716340400,0.472746845
2015/11/2,6361.100098,6364.399902,6317.299805,6361.799805,6361.799805,506603500,0.008817097
2015/11/3,6361.799805,6383.600098,6344.700195,6383.600098,6383.600098,608961200,0.79681301
2015/11/4,6383.600098,6459.5,6383,6412.899902,6412.899902,759872100,0.635440469
2015/11/5,6412.899902,6421.799805,6358.100098,6364.899902,6364.899902,722038900,0.643246833
2015/11/6,6364.899902,6395.200195,6332.700195,6353.799805,6353.799805,711572600,0.822775251
2015/11/9,6353.799805,6380.399902,6292.100098,6295.200195,6295.200195,658685600,0.679044695
2015/11/10,6295.200195,6329.700195,6250.299805,6275.299805,6275.299805,725649900,0.620343115
2015/11/11,6275.299805,6327.200195,6272.700195,6297.200195,6297.200195,618113900,0.491283392
2015/11/12,6297.200195,6300.899902,6178.700195,6178.700195,6178.700195,826908500,0.799042529
2015/11/13,6178.700195,6179,6088.799805,6118.299805,6118.299805,681574100,0.876862325
2015/11/16,6118.299805,6161.899902,6079.799805,6146.399902,6146.399902,602945000,0.206010626
2015/11/17,6146.399902,6269.399902,6146.399902,6268.799805,6268.799805,697486200,0.995143213
2015/11/18,6268.799805,6283.899902,6228.200195,6279,6279,615094500,0.496328543
2015/11/19,6279,6366.899902,6279,6329.899902,6329.899902,752196900,0.64741127
2015/11/20,6329.899902,6360.700195,6311.799805,6334.600098,6334.600098,808632500,0.413726919
2015/11/23,6334.600098,6334.600098,6267.100098,6305.5,6305.5,585321500,0.449674048
2015/11/24,6305.5,6305.5,6221.299805,6277.200195,6277.200195,854059000,0.614361177
2015/11/25,6277.200195,6348.100098,6277.200195,6337.600098,6337.600098,673258600,0.366768692
2015/11/26,6337.600098,6395.299805,6333.899902,6393.100098,6393.100098,453793700,0.42433704
2015/11/27,6393.100098,6393.100098,6345.299805,6375.200195,6375.200195,471764000,0.06467175
2015/11/30,6375.200195,6387.100098,6329.899902,6356.100098,6356.100098,834458200,0.698977828
2015/12/1,6356.100098,6402.399902,6356.100098,6395.700195,6395.700195,784743400,0.481221867
2015/12/2,6395.700195,6447.299805,6395.200195,6420.899902,6420.899902,566098900,0.950940612
2015/12/3,6420.899902,6444.700195,6275,6275,6275,793356800,0.077290242
2015/12/4,6275,6277.600098,6219.5,6238.299805,6238.299805,662790200,0.156080318
2015/12/7,6238.299805,6287.200195,6215.200195,6223.5,6223.5,542255600,0.239321278
2015/12/8,6223.5,6224.899902,6120.700195,6135.200195,6135.200195,790574400,0.580441554
2015/12/9,6135.200195,6175.799805,6101.200195,6126.700195,6126.700195,751852900,0.402892147
2015/12/10,6126.700195,6127.100098,6080,6088.100098,6088.100098,838093600,0.746278061
2015/12/11,6088.100098,6088.100098,5949.799805,5952.799805,5952.799805,805984900,0.451166318
2015/12/14,5952.799805,6009.899902,5871.899902,5874.100098,5874.100098,781019600,0.433585625
2015/12/15,5874.100098,6036.700195,5874.100098,6017.799805,6017.799805,811231700,0.199151333
2015/12/16,6017.799805,6089.299805,6016.299805,6061.200195,6061.200195,750664600,0.198545485
2015/12/17,6061.200195,6160.799805,6061.200195,6102.5,6102.5,725125100,0.935476891
2015/12/18,6102.5,6105.600098,6051.700195,6052.399902,6052.399902,1234966800,0.44394147
2015/12/21,6052.399902,6114,6034.799805,6034.799805,6034.799805,545001400,0.581456435
2015/12/22,6034.799805,6090.600098,6031.799805,6083.100098,6083.100098,424323400,0.50480568
2015/12/23,6083.100098,6248.5,6083.100098,6241,6241,578630000,0.608659052
2015/12/24,6241,6259.899902,6236.899902,6254.600098,6254.600098,108851800,0.310363886
2015/12/29,6254.600098,6314.600098,6245.200195,6314.600098,6314.600098,448441700,0.429481959
2015/12/30,6314.600098,6314.600098,6261.5,6274.100098,6274.100098,327817500,0.05470549
2015/12/31,6274.100098,6278.299805,6233,6242.299805,6242.299805,161427100,0.114012641
2016/1/4,6242.299805,6242.299805,6071,6093.399902,6093.399902,686232700,0.057499324
2016/1/5,6093.399902,6166.299805,6079.200195,6137.200195,6137.200195,624070800,0.80994489
2016/1/6,6137.200195,6137.200195,6018.700195,6073.399902,6073.399902,699957700,0.178497907
2016/1/7,6073.399902,6073.399902,5888,5954.100098,5954.100098,1054315500,0.304648309
2016/1/8,5954.100098,6013.399902,5912.399902,5912.399902,5912.399902,809964200,0.395914041
2016/1/11,5912.399902,5941.899902,5871.799805,5871.799805,5871.799805,817313600,0.656214384
2016/1/12,5871.799805,5985.799805,5866.700195,5929.200195,5929.200195,806737100,0.113468034
2016/1/13,5929.200195,6011.100098,5929.200195,5961,5961,809502200,0.011987534
2016/1/14,5961,5961,5829.299805,5918.200195,5918.200195,1067078800,0.389607939
2016/1/15,5918.200195,5934.600098,5769.200195,5804.100098,5804.100098,1084338100,0.723841779
2016/1/18,5804.100098,5852.100098,5766.5,5779.899902,5779.899902,718879400,0.991861739
2016/1/19,5779.899902,5915.700195,5779.899902,5876.799805,5876.799805,808697900,0.102386493
2016/1/20,5876.799805,5876.799805,5639.899902,5673.600098,5673.600098,1035052400,0.36521743
2016/1/21,5673.600098,5781.200195,5659.200195,5773.799805,5773.799805,1089335700,0.333151332
2016/1/22,5773.799805,5926.899902,5773.799805,5900,5900,879968100,0.933658624
2016/1/25,5900,5933.5,5851.799805,5877,5877,803777200,0.059137498
2016/1/26,5877,5919.200195,5771.399902,5911.5,5911.5,852296000,0.726143339
2016/1/27,5911.5,5990.399902,5870.799805,5990.399902,5990.399902,875026000,0.179513437
2016/1/28,5990.399902,6020.5,5889.399902,5931.799805,5931.799805,892436800,0.557030634
2016/1/29,5931.799805,6083.799805,5931.799805,6083.799805,6083.799805,988153400,0.438745902
2016/2/1,6083.799805,6115.100098,5993.799805,6060.100098,6060.100098,808643200,0.553332716
2016/2/2,6060.100098,6060.5,5889.600098,5922,5922,986962800,0.925689555
2016/2/3,5922,5924.600098,5791,5837.100098,5837.100098,996202200,0.369133172
2016/2/4,5837.100098,5938.100098,5831.100098,5898.799805,5898.799805,1021666600,0.131695771
2016/2/5,5898.799805,5945.899902,5839.399902,5848.100098,5848.100098,954158300,0.710998324
2016/2/8,5848.100098,5882.399902,5666.100098,5689.399902,5689.399902,995838800,0.823342481
2016/2/9,5689.399902,5739.299805,5596.299805,5632.200195,5632.200195,1146904600,0.528366708
2016/2/10,5632.200195,5712.799805,5616.899902,5672.299805,5672.299805,994634100,0.55969113
2016/2/11,5672.299805,5672.299805,5499.5,5537,5537,1068310100,0.960037139
2016/2/12,5537,5707.600098,5537,5707.600098,5707.600098,1083597100,0.572902751
2016/2/15,5707.600098,5844.5,5707.600098,5824.299805,5824.299805,724655800,0.898175115
2016/2/16,5824.299805,5880.700195,5812.5,5862.200195,5862.200195,771095900,0.03440883
2016/2/17,5862.200195,6030.299805,5862.200195,6030.299805,6030.299805,948753000,0.369842565
2016/2/18,6030.299805,6036.5,5948.299805,5972,5972,809867000,0.251798802
2016/2/19,5972,6001.200195,5916.299805,5950.200195,5950.200195,692901300,0.156709801
2016/2/22,5950.200195,6065.799805,5950.200195,6037.700195,6037.700195,822107000,0.026237249
2016/2/23,6037.700195,6037.700195,5954.200195,5962.299805,5962.299805,747386200,0.797028414
2016/2/24,5962.299805,5966.700195,5845.600098,5867.200195,5867.200195,834682500,0.976157601
2016/2/25,5867.200195,6029,5867.200195,6012.799805,6012.799805,999956900,0.842268516
2016/2/26,6012.799805,6115.399902,6012.799805,6096,6096,858937600,0.875902326
2016/2/29,6096,6105,6033.200195,6097.100098,6097.100098,941705500,0.715877072
2016/3/1,6097.100098,6153.799805,6070.5,6152.899902,6152.899902,933626200,0.629305243
2016/3/2,6152.899902,6194,6097.799805,6147.100098,6147.100098,904552300,0.944099168
2016/3/3,6147.100098,6173.700195,6108.399902,6130.5,6130.5,902840400,0.623935139
2016/3/4,6130.5,6204.100098,6130.5,6199.399902,6199.399902,866051300,0.480135533
2016/3/7,6199.399902,6216.100098,6125.600098,6182.399902,6182.399902,817955900,0.570368497
2016/3/8,6182.399902,6182.5,6101.899902,6125.399902,6125.399902,913517000,0.29103092
2016/3/9,6125.399902,6174.799805,6118.200195,6146.299805,6146.299805,758331300,0.650366746
2016/3/10,6146.299805,6203.399902,6036.700195,6036.700195,6036.700195,1056246900,0.513767186
2016/3/11,6036.700195,6150.899902,6036.700195,6139.799805,6139.799805,721703700,0.898673455
2016/3/14,6139.799805,6197.799805,6139.799805,6174.600098,6174.600098,688585100,0.138986583
2016/3/15,6174.600098,6174.600098,6114.799805,6140,6140,700313300,0.820231742
2016/3/16,6140,6186.200195,6134.299805,6175.5,6175.5,700761300,0.923603611
2016/3/17,6175.5,6220,6125.700195,6201.100098,6201.100098,832614900,0.761831646
2016/3/18,6201.100098,6237,6186.200195,6189.600098,6189.600098,1129194800,0.490059038
2016/3/21,6189.600098,6215.299805,6154.100098,6184.600098,6184.600098,532073700,0.930928247
2016/3/22,6184.600098,6193.5,6110.399902,6192.700195,6192.700195,738984400,0.314366542
2016/3/23,6192.700195,6216.799805,6171.100098,6199.100098,6199.100098,621495500,0.036352947
2016/3/24,6199.100098,6199.100098,6090,6106.5,6106.5,625282200,0.851826267
2016/3/29,6106.5,6156.700195,6070.799805,6105.899902,6105.899902,596325500,0.554331407
2016/3/30,6105.899902,6221.799805,6105.899902,6203.200195,6203.200195,803811000,0.864735217
2016/3/31,6203.200195,6203.399902,6149.799805,6174.899902,6174.899902,746399600,0.497826101
2016/4/1,6174.899902,6174.899902,6076.899902,6146.100098,6146.100098,747479000,0.70782002
2016/4/4,6146.100098,6202,6132.899902,6164.700195,6164.700195,546684700,0.397319679
2016/4/5,6164.700195,6164.700195,6061.899902,6091.200195,6091.200195,826023000,0.681804718
2016/4/6,6091.200195,6161.600098,6091.200195,6161.600098,6161.600098,738661300,0.433223714
2016/4/7,6161.600098,6204.100098,6119.399902,6136.899902,6136.899902,761729900,0.788794071
2016/4/8,6136.899902,6216.299805,6136.899902,6204.399902,6204.399902,622127800,0.114852196
2016/4/11,6204.399902,6229.700195,6165.5,6200.100098,6200.100098,552586500,0.947681815
2016/4/12,6200.100098,6248.299805,6176.299805,6242.399902,6242.399902,690137700,0.595766128
2016/4/13,6242.399902,6362.899902,6242.399902,6362.899902,6362.899902,957136100,0.778160155
2016/4/14,6362.899902,6373.899902,6335.399902,6365.100098,6365.100098,853106400,0.633552668
2016/4/15,6365.100098,6372.5,6328.200195,6343.799805,6343.799805,780841700,0.762065791
2016/4/18,6343.799805,6354.899902,6261.700195,6353.5,6353.5,594992600,0.197954742
2016/4/19,6353.5,6418.299805,6353.5,6405.399902,6405.399902,808478400,0.623990206
2016/4/20,6405.399902,6421.899902,6367.399902,6410.299805,6410.299805,814753100,0.83733038
2016/4/21,6410.299805,6427.299805,6352.899902,6381.399902,6381.399902,831612200,0.4596053
2016/4/22,6381.399902,6381.600098,6289.299805,6310.399902,6310.399902,675930800,0.938278947
2016/4/25,6310.399902,6324.600098,6249.299805,6260.899902,6260.899902,688678400,0.824427154
2016/4/26,6260.899902,6297.899902,6260.899902,6284.5,6284.5,776825800,0.460357614
2016/4/27,6284.5,6319.899902,6255.200195,6319.899902,6319.899902,822361600,0.380236938
2016/4/28,6319.899902,6322.399902,6224.5,6322.399902,6322.399902,861757000,0.305988971
2016/4/29,6322.399902,6322.399902,6241.899902,6241.899902,6241.899902,865553800,0.274964745
2016/5/3,6241.899902,6270,6159.899902,6185.600098,6185.600098,869478400,0.642002485
2016/5/4,6185.600098,6185.600098,6100.799805,6112,6112,775563200,0.930749584
2016/5/5,6112,6152.600098,6102.299805,6117.299805,6117.299805,713231200,0.42880546
2016/5/6,6117.299805,6129.899902,6054.700195,6125.700195,6125.700195,698735000,0.883034535
2016/5/9,6125.700195,6177.600098,6108.399902,6114.799805,6114.799805,669494900,0.220286327
2016/5/10,6114.799805,6180.200195,6114.799805,6156.700195,6156.700195,652991800,0.063007164
2016/5/11,6156.700195,6172.700195,6131.200195,6162.5,6162.5,573062300,0.493979057
2016/5/12,6162.5,6193.200195,6094.100098,6104.200195,6104.200195,698762400,0.900060079
2016/5/13,6104.200195,6138.5,6060.100098,6138.5,6138.5,646363000,0.865754746
2016/5/16,6138.5,6157.200195,6092.200195,6151.399902,6151.399902,445329500,0.051337467
2016/5/17,6151.399902,6215.899902,6147.200195,6167.799805,6167.799805,758810700,0.908382079
2016/5/18,6167.799805,6169.299805,6116,6165.799805,6165.799805,887529400,0.925105278
2016/5/19,6165.799805,6165.799805,6050.200195,6053.399902,6053.399902,936494700,0.067560245
2016/5/20,6053.399902,6156.5,6053.399902,6156.299805,6156.299805,780582600,0.902458006
2016/5/23,6156.299805,6173.100098,6122.600098,6136.399902,6136.399902,653011400,0.095729742
2016/5/24,6136.399902,6231.899902,6109.600098,6219.299805,6219.299805,833810600,0.780009658
2016/5/25,6219.299805,6270.299805,6219.299805,6262.899902,6262.899902,870436700,0.928669173
2016/5/26,6262.899902,6281.700195,6243.5,6265.700195,6265.700195,665573200,0.575640325
2016/5/27,6265.700195,6275.899902,6250.299805,6270.799805,6270.799805,559788200,0.304595457
2016/5/31,6270.799805,6290.100098,6230.100098,6230.799805,6230.799805,1329032900,0.133032037
2016/6/1,6230.799805,6233.200195,6151.899902,6191.899902,6191.899902,887239300,0.819672819
2016/6/2,6191.899902,6220.299805,6173.100098,6185.600098,6185.600098,892214700,0.291628391
2016/6/3,6185.600098,6251.700195,6168.200195,6209.600098,6209.600098,640902800,0.844925692
2016/6/6,6209.600098,6301.600098,6209.600098,6273.399902,6273.399902,732583800,0.304182756
2016/6/7,6273.399902,6322.600098,6273.399902,6284.5,6284.5,690004500,0.495665631
2016/6/8,6284.5,6304.5,6263.799805,6301.5,6301.5,643216300,0.100028571
2016/6/9,6301.5,6301.700195,6229.100098,6231.899902,6231.899902,668485600,0.143951848
2016/6/10,6231.899902,6231.899902,6097.200195,6115.799805,6115.799805,725887400,0.645910828
2016/6/13,6115.799805,6115.799805,6045,6045,6045,827452100,0.047566048
2016/6/14,6045,6045,5921.700195,5923.5,5923.5,954027400,0.205635707
2016/6/15,5923.5,6007.5,5923.399902,5966.799805,5966.799805,856010000,0.32842228
2016/6/16,5966.799805,5966.799805,5900,5950.5,5950.5,791476800,0.002660122
2016/6/17,5950.5,6046.100098,5950.5,6021.100098,6021.100098,1274460400,0.459460555
2016/6/20,6021.100098,6236.5,6021.100098,6204,6204,979119000,0.426452056
2016/6/21,6204,6250.200195,6156.200195,6226.600098,6226.600098,816749300,0.487230966
2016/6/22,6226.600098,6315.600098,6222,6261.200195,6261.200195,858110900,0.52576743
2016/6/23,6261.200195,6380.600098,6261.200195,6338.100098,6338.100098,887921000,0.475522554
2016/6/24,6338.100098,6338.600098,5788.700195,6138.700195,6138.700195,3761301300,0.199657957
2016/6/27,6138.700195,6138.700195,5958.700195,5982.200195,5982.200195,2430429000,0.664428997
2016/6/28,5982.200195,6170.299805,5982.200195,6140.399902,6140.399902,1545515100,0.17723391
2016/6/29,6140.399902,6360.100098,6140.399902,6360.100098,6360.100098,1458617500,0.564357878
2016/6/30,6360.100098,6504.299805,6310,6504.299805,6504.299805,1515147700,0.918272192
2016/7/1,6504.299805,6587.399902,6498.600098,6577.799805,6577.799805,1066211600,0.062435541
2016/7/4,6577.799805,6612.100098,6514.799805,6522.299805,6522.299805,748239600,0.871026018
2016/7/5,6522.299805,6561.600098,6472.299805,6545.399902,6545.399902,1142087300,0.239490264
2016/7/6,6545.399902,6580.299805,6432.5,6463.600098,6463.600098,1566032200,0.587221144
2016/7/7,6463.600098,6579.299805,6463.600098,6533.799805,6533.799805,1017465800,0.154476866
2016/7/8,6533.799805,6605.799805,6515.200195,6590.600098,6590.600098,909700100,0.174227401
2016/7/11,6590.600098,6695.100098,6590.600098,6682.899902,6682.899902,939285500,0.072378862
2016/7/12,6682.899902,6703.100098,6663.700195,6680.700195,6680.700195,1130427300,0.172556112
2016/7/13,6680.700195,6717.200195,6654.600098,6670.399902,6670.399902,1028320400,0.914438236
2016/7/14,6670.399902,6743.399902,6648.399902,6654.5,6654.5,896411400,0.037258201
2016/7/15,6654.5,6669.200195,6616.5,6669.200195,6669.200195,814067900,0.927272359
2016/7/18,6669.200195,6715.600098,6653.700195,6695.399902,6695.399902,851731500,0.618495474
2016/7/19,6695.399902,6711.700195,6660.899902,6697.399902,6697.399902,615693000,0.93105969
2016/7/20,6697.399902,6736.600098,6694.399902,6729,6729,744699200,0.903809821
2016/7/21,6729,6732.100098,6694.5,6699.899902,6699.899902,785375100,0.083284964
2016/7/22,6699.899902,6735.899902,6663.700195,6730.5,6730.5,694731500,0.265578244
2016/7/25,6730.5,6756.100098,6691,6710.100098,6710.100098,661596700,0.750522819
2016/7/26,6710.100098,6744.799805,6708.600098,6724,6724,715629500,0.231959005
2016/7/27,6724,6780.100098,6723.700195,6750.399902,6750.399902,762916700,0.614712035
2016/7/28,6750.399902,6762.700195,6718.899902,6721.100098,6721.100098,1204906600,0.18127286
2016/7/29,6721.100098,6740.5,6691.100098,6724.399902,6724.399902,896711900,0.907047609
2016/8/1,6724.399902,6769.399902,6678.5,6694,6694,705878400,0.309230409
2016/8/2,6694,6694.100098,6630.799805,6645.399902,6645.399902,797367100,0.412504891
2016/8/3,6645.399902,6673.600098,6621.399902,6634.399902,6634.399902,773167000,0.249248422
2016/8/4,6634.399902,6749.700195,6615.799805,6740.200195,6740.200195,975076700,0.636611526
2016/8/5,6740.200195,6802.399902,6738.600098,6793.5,6793.5,854685300,0.421889058
2016/8/8,6793.5,6829.5,6781.5,6809.100098,6809.100098,731849100,0.301758683
2016/8/9,6809.100098,6863.100098,6807.799805,6851.299805,6851.299805,843228100,0.189667041
2016/8/10,6851.299805,6866.399902,6820,6866.399902,6866.399902,714543400,0.565544905
2016/8/11,6866.399902,6914.700195,6812.700195,6914.700195,6914.700195,735360000,0.247641284
2016/8/12,6914.700195,6931,6896,6916,6916,666188200,0.138948386
2016/8/15,6916,6955.299805,6907.200195,6941.200195,6941.200195,534981000,0.436864912
2016/8/16,6941.200195,6941.200195,6893.899902,6893.899902,6893.899902,624313400,0.794615739
2016/8/17,6893.899902,6920.799805,6849.899902,6859.200195,6859.200195,694905300,0.836017196
2016/8/18,6859.200195,6893.399902,6850.600098,6869,6869,562282600,0.369402365
2016/8/19,6869,6871.5,6840.899902,6859,6859,682389000,0.792420165
2016/8/22,6859,6884.600098,6812.100098,6828.5,6828.5,598174100,0.335216411
2016/8/23,6828.5,6885.399902,6828.5,6868.5,6868.5,714675900,0.455759293
2016/8/24,6868.5,6868.5,6825.200195,6835.799805,6835.799805,725713700,0.705048817
2016/8/25,6835.799805,6836.200195,6779.200195,6816.899902,6816.899902,637936600,0.032076098
2016/8/26,6816.899902,6857.299805,6798.799805,6838.100098,6838.100098,516535900,0.998457714
2016/8/30,6838.100098,6851.799805,6808.100098,6820.799805,6820.799805,721583800,0.058444486
2016/8/31,6820.799805,6832.899902,6779.5,6781.5,6781.5,914533800,0.265655688
2016/9/1,6781.5,6826.200195,6723.200195,6746,6746,962003800,0.274404904
2016/9/2,6746,6928.299805,6746,6894.600098,6894.600098,1148353400,0.161353305
2016/9/5,6894.600098,6910.700195,6867.100098,6879.399902,6879.399902,556659100,0.327094906
2016/9/6,6879.399902,6887.899902,6819,6826.100098,6826.100098,666479900,0.351867668
2016/9/7,6826.100098,6856.100098,6814.899902,6846.600098,6846.600098,910691300,0.125275806
2016/9/8,6846.600098,6889.600098,6819.799805,6858.700195,6858.700195,784127900,0.798961122
2016/9/9,6858.700195,6862.399902,6762.299805,6777,6777,768674900,0.538655574
2016/9/12,6777,6777,6654.5,6700.899902,6700.899902,861327100,0.599470612
2016/9/13,6700.899902,6724.700195,6665.600098,6665.600098,6665.600098,839927300,0.553374131
2016/9/14,6665.600098,6720.299805,6665.600098,6673.299805,6673.299805,676448700,0.449643273
2016/9/15,6673.299805,6736.799805,6654.799805,6730.299805,6730.299805,747305800,0.029613198
2016/9/16,6730.299805,6746.299805,6692.700195,6710.299805,6710.299805,1346126200,0.85651801
2016/9/19,6710.299805,6814,6710.299805,6813.600098,6813.600098,685155700,0.662870552
2016/9/20,6813.600098,6869.100098,6798,6830.799805,6830.799805,695070600,0.372004175
2016/9/21,6830.799805,6879.799805,6830.5,6834.799805,6834.799805,700988900,0.914088504
2016/9/22,6834.799805,6937.299805,6834.799805,6911.399902,6911.399902,733328200,0.250658155
2016/9/23,6911.399902,6920.200195,6882.600098,6909.399902,6909.399902,738083700,0.657721723
2016/9/26,6909.399902,6909.600098,6806.5,6818,6818,772058900,0.391864131
2016/9/27,6818,6865.5,6768.899902,6807.700195,6807.700195,822515600,0.33234042
2016/9/28,6807.700195,6878.200195,6807.700195,6849.399902,6849.399902,735753900,0.927549025
2016/9/29,6849.399902,6941.100098,6849.399902,6919.399902,6919.399902,833301000,0.671887535
2016/9/30,6919.399902,6919.399902,6809.5,6899.299805,6899.299805,1148617200,0.623192172
2016/10/3,6899.299805,6996.399902,6898.100098,6983.5,6983.5,723046300,0.594977741
2016/10/4,6983.5,7121.899902,6983.5,7074.299805,7074.299805,1411305400,0.720287286
2016/10/5,7074.299805,7076.700195,7024.100098,7033.299805,7033.299805,941050600,0.057943986
2016/10/6,7033.299805,7049.299805,7000,7000,7000,796980200,0.545819984
2016/10/7,7000,7079.299805,7000,7044.399902,7044.399902,1359993500,0.84081508
2016/10/10,7044.399902,7104.5,7024.100098,7097.5,7097.5,848672800,0.58108247
2016/10/11,7097.5,7129.799805,7061.399902,7070.899902,7070.899902,954215200,0.328053081
2016/10/12,7070.899902,7079.399902,7015.799805,7024,7024,910363500,0.304266182
2016/10/13,7024,7024,6930,6977.700195,6977.700195,1010365100,0.736767311
2016/10/14,6977.700195,7055.200195,6977.700195,7013.600098,7013.600098,846003100,0.305214596
2016/10/17,7013.600098,7013.600098,6937.399902,6947.600098,6947.600098,705888600,0.555367343
2016/10/18,6947.600098,7033,6946.399902,7000.100098,7000.100098,795838600,0.052504591
2016/10/19,7000.100098,7031.200195,6975.899902,7021.899902,7021.899902,798401200,0.149620306
2016/10/20,7021.899902,7047.600098,6998.799805,7026.899902,7026.899902,819201600,0.821787096
2016/10/21,7026.899902,7058.399902,7011.100098,7020.5,7020.5,735110600,0.844131475
2016/10/24,7020.5,7067.299805,6983.399902,6986.399902,6986.399902,657275100,0.940667107
2016/10/25,6986.399902,7067.200195,6985.899902,7017.600098,7017.600098,836098700,0.762856135
2016/10/26,7017.600098,7017.600098,6917.799805,6958.100098,6958.100098,911701300,0.896886923
2016/10/27,6958.100098,7003.899902,6924.100098,6986.600098,6986.600098,932928900,0.629798045
2016/10/28,6986.600098,7006.399902,6927.200195,6996.299805,6996.299805,927919200,0.879794947
2016/10/31,6996.299805,6996.299805,6945.299805,6954.200195,6954.200195,786510100,0.561015431
2016/11/1,6954.200195,6993.799805,6903.600098,6917.100098,6917.100098,757445500,0.571025824
2016/11/2,6917.100098,6917.100098,6845.399902,6845.399902,6845.399902,773904700,0.8387273
2016/11/3,6845.399902,6873.200195,6790.5,6790.5,6790.5,1051387600,0.833710674
2016/11/4,6790.5,6790.5,6676.600098,6693.299805,6693.299805,875842600,0.948087322
2016/11/7,6693.299805,6806.899902,6693.299805,6806.899902,6806.899902,862189600,0.928387498
2016/11/8,6806.899902,6849.299805,6795.100098,6843.100098,6843.100098,807294400,0.503166725
2016/11/9,6843.100098,6911.799805,6696.299805,6911.799805,6911.799805,1364332200,0.571666654
2016/11/10,6911.799805,6997.299805,6799.100098,6828,6828,1691621700,0.506916943
2016/11/11,6828,6849,6709.700195,6730.399902,6730.399902,1079211900,0.00650625
2016/11/14,6730.399902,6814.200195,6730.399902,6753.200195,6753.200195,1053182100,0.650322781
2016/11/15,6753.200195,6820.5,6753.200195,6792.700195,6792.700195,1123112200,0.754143175
2016/11/16,6792.700195,6810.5,6735.700195,6749.700195,6749.700195,850998000,0.738306743
2016/11/17,6749.700195,6798.799805,6745.100098,6794.700195,6794.700195,826252500,0.519197781
2016/11/18,6794.700195,6811.600098,6740.299805,6775.799805,6775.799805,866734900,0.507820605
2016/11/21,6775.799805,6820.899902,6754.200195,6778,6778,781736600,0.094792796
2016/11/22,6778,6851.399902,6778,6819.700195,6819.700195,896754300,0.037965801
2016/11/23,6819.700195,6880.700195,6779.5,6817.700195,6817.700195,773975400,0.967933339
2016/11/24,6817.700195,6831.200195,6790.700195,6829.200195,6829.200195,491417000,0.58027782
2016/11/25,6829.200195,6852.100098,6818.100098,6840.799805,6840.799805,477578100,0.878477275
2016/11/28,6840.799805,6841,6769.799805,6799.5,6799.5,688383900,0.002140815
2016/11/29,6799.5,6800.899902,6729.399902,6772,6772,772231500,0.566416286
2016/11/30,6772,6845.700195,6765.200195,6783.799805,6783.799805,1331987200,0.894220285
2016/12/1,6783.799805,6789.299805,6688.399902,6752.899902,6752.899902,938011500,0.279251813
2016/12/2,6752.899902,6752.899902,6678.700195,6730.700195,6730.700195,687199300,0.161063313
2016/12/5,6730.700195,6799.5,6697.700195,6746.799805,6746.799805,790521700,0.566934379
2016/12/6,6746.799805,6785.299805,6723.100098,6779.799805,6779.799805,845397500,0.293390763
2016/12/7,6779.799805,6902.200195,6779.799805,6902.200195,6902.200195,1161379200,0.892690983
2016/12/8,6902.200195,6937.5,6892.200195,6931.600098,6931.600098,1019417900,0.232889148
2016/12/9,6931.600098,6962.299805,6929.5,6954.200195,6954.200195,803052200,0.577385266
2016/12/12,6954.200195,6976.799805,6875.399902,6890.399902,6890.399902,917840600,0.685869422
2016/12/13,6890.399902,6978,6877.5,6968.600098,6968.600098,905452400,0.981111535
2016/12/14,6968.600098,6970.5,6942,6949.200195,6949.200195,971286400,0.452207829
2016/12/15,6949.200195,7010.5,6925.899902,6999,6999,1064458500,0.451572833
2016/12/16,6999,7038.399902,6990.399902,7011.600098,7011.600098,1113082800,0.092098728
2016/12/19,7011.600098,7025.700195,6986.399902,7017.200195,7017.200195,626061400,0.675589238
2016/12/20,7017.200195,7045.200195,6992.600098,7044,7044,721985200,0.769649537
2016/12/21,7044,7057,7025.700195,7041.399902,7041.399902,600551300,0.726422497
2016/12/22,7041.399902,7063.700195,7020.100098,7063.700195,7063.700195,468663000,0.837020164
2016/12/23,7063.700195,7071.100098,7054.600098,7068.200195,7068.200195,186159300,0.276793788
2016/12/28,7068.200195,7109.399902,7060.899902,7106.100098,7106.100098,470755300,0.369895088
2016/12/29,7106.100098,7120.299805,7074.5,7120.299805,7120.299805,383620400,0.18777766
2016/12/30,7120.299805,7142.799805,7087.5,7142.799805,7142.799805,316700000,0.460986438
2017/1/3,7142.799805,7205.5,7142.799805,7177.899902,7177.899902,795658400,0.274211071
2017/1/4,7177.899902,7189.700195,7168.799805,7189.700195,7189.700195,742050400,0.185875813
2017/1/5,7189.700195,7212,7172.799805,7195.299805,7195.299805,768721000,0.478210133
2017/1/6,7195.299805,7210.100098,7180.600098,7210.100098,7210.100098,694323700,0.680474277
2017/1/9,7210.100098,7243.799805,7207.399902,7237.799805,7237.799805,705536400,0.243979844
2017/1/10,7237.799805,7284.799805,7237.299805,7275.5,7275.5,933682800,0.014754154
2017/1/11,7275.5,7328.5,7257.200195,7290.5,7290.5,878535700,0.752072273
2017/1/12,7290.5,7302.299805,7263.399902,7292.399902,7292.399902,831909900,0.487652166
2017/1/13,7292.399902,7338.5,7292.399902,7337.799805,7337.799805,811899400,0.176502812
2017/1/16,7337.799805,7354.100098,7320.5,7327.100098,7327.100098,633737000,0.960330235
2017/1/17,7327.100098,7329.299805,7220.399902,7220.399902,7220.399902,879279000,0.00902056
2017/1/18,7220.399902,7260.5,7218.399902,7247.600098,7247.600098,795536000,0.300377605
2017/1/19,7247.600098,7249.600098,7191.700195,7208.399902,7208.399902,748413500,0.191962721
2017/1/20,7208.399902,7221,7193.700195,7198.399902,7198.399902,819057000,0.511277811
2017/1/23,7198.399902,7198.399902,7131.5,7151.200195,7151.200195,714162600,0.262544906
2017/1/24,7151.200195,7190.200195,7144.399902,7150.299805,7150.299805,1071108500,0.395582753
2017/1/25,7150.299805,7205.700195,7150.299805,7164.399902,7164.399902,989914700,0.161917033
2017/1/26,7164.399902,7184.799805,7151.299805,7161.5,7161.5,905662800,0.560347785
2017/1/27,7161.5,7184.700195,7150.799805,7184.5,7184.5,876491800,0.769546435
2017/1/30,7184.5,7184.700195,7105.700195,7118.5,7118.5,890006700,0.359733451
2017/1/31,7118.5,7162.5,7099.200195,7099.200195,7099.200195,959011000,0.821273626
2017/2/1,7099.200195,7170.200195,7099.200195,7107.700195,7107.700195,785299200,0.282235526
2017/2/2,7107.700195,7163.899902,7093.600098,7140.799805,7140.799805,880030800,0.952175554
2017/2/3,7140.799805,7202.399902,7133.600098,7188.299805,7188.299805,786535500,0.605259927
2017/2/6,7188.299805,7208.700195,7165.200195,7172.200195,7172.200195,614802900,0.114626174
2017/2/7,7172.200195,7227.200195,7159.600098,7186.200195,7186.200195,770251300,0.44716334
2017/2/8,7186.200195,7195.899902,7147.200195,7188.799805,7188.799805,935233800,0.180024867
2017/2/9,7188.799805,7238.700195,7183.100098,7229.5,7229.5,781741400,0.570819699
2017/2/10,7229.5,7274.799805,7229.5,7258.799805,7258.799805,875649700,0.514682943
2017/2/13,7258.799805,7298.5,7257.700195,7278.899902,7278.899902,645414300,0.545852212
2017/2/14,7278.899902,7292.700195,7251.799805,7268.600098,7268.600098,756312200,0.190631695
2017/2/15,7268.600098,7313.399902,7268.600098,7302.399902,7302.399902,716447200,0.784562932
2017/2/16,7302.399902,7302.399902,7260.700195,7277.899902,7277.899902,684054500,0.873920208
2017/2/17,7277.899902,7307.100098,7253.200195,7300,7300,801785200,0.832454144
2017/2/20,7300,7329.600098,7283.299805,7299.899902,7299.899902,635938500,0.29388862
2017/2/21,7299.899902,7319,7267.5,7274.799805,7274.799805,896954200,0.802547239
2017/2/22,7274.799805,7314.299805,7274.700195,7302.299805,7302.299805,1146291800,0.181921666
2017/2/23,7302.299805,7310.100098,7262.899902,7271.399902,7271.399902,1065322800,0.146817441
2017/2/24,7271.399902,7271.899902,7192.5,7243.700195,7243.700195,855350300,0.141727197
2017/2/27,7243.700195,7285.200195,7239.700195,7253,7253,831112100,0.468334969
2017/2/28,7253,7284.200195,7246.600098,7263.399902,7263.399902,981918400,0.227499975
2017/3/1,7263.399902,7383.100098,7263.399902,7382.899902,7382.899902,1035866400,0.660744638
2017/3/2,7382.899902,7394.600098,7372.700195,7382.399902,7382.399902,927106800,0.512359035
2017/3/3,7382.399902,7382.399902,7353.600098,7374.299805,7374.299805,850603100,0.62505438
2017/3/6,7374.299805,7374.299805,7338.899902,7350.100098,7350.100098,738066600,0.465155844
2017/3/7,7350.100098,7363.700195,7335.299805,7339,7339,844760300,0.243911985
2017/3/8,7339,7354.5,7315.899902,7334.600098,7334.600098,866234700,0.075186938
2017/3/9,7334.600098,7336.299805,7263.600098,7315,7315,1045803400,0.255121964
2017/3/10,7315,7373,7315,7343.100098,7343.100098,919722100,0.985025399
2017/3/13,7343.100098,7377.399902,7342,7367.100098,7367.100098,687295500,0.10379394
2017/3/14,7367.100098,7386.200195,7339.299805,7357.899902,7357.899902,842511400,0.847385028
2017/3/15,7357.899902,7383.299805,7357.600098,7368.600098,7368.600098,833084500,0.76660817
2017/3/16,7368.600098,7444.600098,7368.600098,7416,7416,1082219200,0.177641979
2017/3/17,7416,7447,7402.600098,7425,7425,1516668800,0.530441111
2017/3/20,7425,7433.700195,7400,7429.799805,7429.799805,611042100,0.143579761
2017/3/21,7429.799805,7440.899902,7360.700195,7378.299805,7378.299805,846963600,0.157704915
2017/3/22,7378.299805,7378.399902,7301.799805,7324.700195,7324.700195,904591800,0.880751775
2017/3/23,7324.700195,7346.399902,7307.700195,7340.700195,7340.700195,786539600,0.640419751
2017/3/24,7340.700195,7351.600098,7322.899902,7336.799805,7336.799805,633190500,0.874287245
2017/3/27,7336.799805,7336.799805,7255.799805,7293.5,7293.5,779235000,0.986103561
2017/3/28,7293.5,7349.600098,7285.799805,7343.399902,7343.399902,791143500,0.586950772
2017/3/29,7343.399902,7373.700195,7313.899902,7373.700195,7373.700195,779343400,0.134074804
2017/3/30,7373.700195,7384.799805,7340.299805,7369.5,7369.5,760967600,0.809549099
2017/3/31,7369.5,7369.600098,7322.899902,7322.899902,7322.899902,957012600,0.828150134
2017/4/3,7322.899902,7350.299805,7280.799805,7282.700195,7282.700195,746218600,0.138929654
2017/4/4,7282.700195,7324.600098,7282.700195,7321.799805,7321.799805,786153000,0.92455736
2017/4/5,7321.799805,7362.600098,7321.799805,7331.700195,7331.700195,749886800,0.089350921
2017/4/6,7331.700195,7331.700195,7258.100098,7303.200195,7303.200195,887193100,0.015858204
2017/4/7,7303.200195,7349.399902,7284.700195,7349.399902,7349.399902,780587700,0.921332801
2017/4/10,7349.399902,7359.299805,7337,7348.899902,7348.899902,668786200,0.44068506
2017/4/11,7348.899902,7406.399902,7332.600098,7365.5,7365.5,796050600,0.330188231
2017/4/12,7365.5,7402.399902,7348.799805,7349,7349,888411200,0.088125675
2017/4/13,7349,7349,7298.899902,7327.600098,7327.600098,715928200,0.747109197
2017/4/18,7327.600098,7327.600098,7147.5,7147.5,7147.5,1039110900,0.392465128
2017/4/19,7147.5,7151.200195,7114.399902,7114.399902,7114.399902,1018754400,0.199406776
2017/4/20,7114.399902,7127.600098,7096.799805,7118.5,7118.5,830708700,0.428649181
2017/4/21,7118.5,7134.5,7104.200195,7114.600098,7114.600098,896918700,0.310194702
2017/4/24,7114.600098,7273.899902,7114.600098,7264.700195,7264.700195,1027266000,0.482217987
2017/4/25,7264.700195,7290.799805,7258.700195,7275.600098,7275.600098,835369300,0.509772512
2017/4/26,7275.600098,7302.600098,7262.299805,7288.700195,7288.700195,860455200,0.594759437
2017/4/27,7288.700195,7289.399902,7224.399902,7237.200195,7237.200195,1094741200,0.828982403
2017/4/28,7237.200195,7243.299805,7197.299805,7203.899902,7203.899902,1148718800,0.88423246
2017/5/2,7203.899902,7254.299805,7203.899902,7250.100098,7250.100098,910924000,0.877639408
2017/5/3,7250.100098,7250.100098,7218.600098,7234.5,7234.5,766336200,0.321842799
2017/5/4,7234.5,7280.700195,7226.100098,7248.100098,7248.100098,918713600,0.66197534
2017/5/5,7248.100098,7297.399902,7222.799805,7297.399902,7297.399902,881277700,0.304854069
2017/5/8,7297.399902,7322.299805,7285.799805,7300.899902,7300.899902,716672700,0.87207752
2017/5/9,7300.899902,7359.600098,7300.899902,7342.200195,7342.200195,707206200,0.137434025
2017/5/10,7342.200195,7398.600098,7331.299805,7385.200195,7385.200195,822815300,0.420491574
2017/5/11,7385.200195,7396.200195,7369.200195,7386.600098,7386.600098,956757900,0.011781208
2017/5/12,7386.600098,7435.399902,7381.700195,7435.399902,7435.399902,852716600,0.363377281
2017/5/15,7435.399902,7460.200195,7434.200195,7454.399902,7454.399902,831966500,0.336946183
2017/5/16,7454.399902,7533.700195,7452.399902,7522,7522,1010009800,0.367907189
2017/5/17,7522,7533,7478.899902,7503.5,7503.5,989995900,0.858906192
2017/5/18,7503.5,7503.700195,7389.299805,7436.399902,7436.399902,981827100,0.926253987
2017/5/19,7436.399902,7480.299805,7436.399902,7470.700195,7470.700195,820231400,0.438338313
2017/5/22,7470.700195,7518.100098,7470.700195,7496.299805,7496.299805,672758000,0.048524797
2017/5/23,7496.299805,7521.899902,7485.299805,7485.299805,7485.299805,678940100,0.410339393
2017/5/24,7485.299805,7519.600098,7475.100098,7514.899902,7514.899902,823078300,0.6176637
2017/5/25,7514.899902,7529.700195,7497.100098,7517.700195,7517.700195,620554600,0.241068032
2017/5/26,7517.700195,7554.200195,7514.399902,7547.600098,7547.600098,773534000,0.778901271
2017/5/30,7547.600098,7547.700195,7497.100098,7526.5,7526.5,737736400,0.76543155
2017/5/31,7526.5,7586.5,7519.700195,7520,7520,1864745500,0.101244535
2017/6/1,7520,7558.600098,7518.299805,7543.799805,7543.799805,859764100,0.508866211
2017/6/2,7543.799805,7599,7540,7547.600098,7547.600098,799553200,0.423944121
2017/6/5,7547.600098,7562,7519.100098,7525.799805,7525.799805,606693000,0.899936269
2017/6/6,7525.799805,7527.600098,7502.799805,7525,7525,842102100,0.055541307
2017/6/7,7525,7555.600098,7476.299805,7478.600098,7478.600098,874514700,0.348160485
2017/6/8,7478.600098,7489.700195,7450,7450,7450,867765500,0.661195448
2017/6/9,7450,7545.100098,7449.700195,7527.299805,7527.299805,1079740000,0.250067163
2017/6/12,7527.299805,7540.5,7483.600098,7511.899902,7511.899902,691742100,0.303059336
2017/6/13,7511.899902,7540.100098,7491.899902,7500.399902,7500.399902,759155200,0.604947717
2017/6/14,7500.399902,7545.100098,7474.399902,7474.399902,7474.399902,943048700,0.51822543
2017/6/15,7474.399902,7474.5,7377.899902,7419.399902,7419.399902,985057200,0.041931942
2017/6/16,7419.399902,7479,7419.399902,7463.5,7463.5,1889237700,0.657780273
2017/6/19,7463.5,7537.799805,7463.5,7523.799805,7523.799805,551165300,0.646706142
2017/6/20,7523.799805,7561.100098,7472.700195,7472.700195,7472.700195,1005340300,0.383978906
2017/6/21,7472.700195,7477.200195,7417.5,7447.799805,7447.799805,843652400,0.11254216
2017/6/22,7447.799805,7448.5,7398.799805,7439.299805,7439.299805,789287000,0.013028385
2017/6/23,7439.299805,7441.799805,7396.799805,7424.100098,7424.100098,608960600,0.018502009
2017/6/26,7424.100098,7481,7424.100098,7446.799805,7446.799805,702710000,0.847483235
2017/6/27,7446.799805,7451.700195,7411.399902,7434.399902,7434.399902,704817400,0.945552016
2017/6/28,7434.399902,7445.299805,7381.399902,7387.799805,7387.799805,833666400,0.439878394
2017/6/29,7387.799805,7452,7341.799805,7350.299805,7350.299805,930392000,0.027075851
2017/6/30,7350.299805,7377.399902,7302.700195,7312.700195,7312.700195,978353300,0.790219112
2017/7/3,7312.700195,7386.100098,7312.299805,7377.100098,7377.100098,704804300,0.426487648
2017/7/4,7377.100098,7383.5,7336.799805,7357.200195,7357.200195,597565700,0.158782474
2017/7/5,7357.200195,7386.899902,7347.5,7367.600098,7367.600098,924489500,0.756661056
2017/7/6,7367.600098,7373.899902,7303.5,7337.299805,7337.299805,767506100,0.826845084
2017/7/7,7337.299805,7359.5,7314.700195,7350.899902,7350.899902,670643200,0.143887651
2017/7/10,7350.899902,7388,7344.299805,7370,7370,597132300,0.373195158
2017/7/11,7370,7386.899902,7304.799805,7329.799805,7329.799805,662989700,0.82659249
2017/7/12,7329.799805,7439.100098,7329.799805,7416.899902,7416.899902,796874200,0.081133303
2017/7/13,7416.899902,7428.200195,7403.799805,7413.399902,7413.399902,941748000,0.539356905
2017/7/14,7413.399902,7419.799805,7363.799805,7378.399902,7378.399902,827118400,0.641434483
2017/7/17,7378.399902,7426.399902,7378.299805,7404.100098,7404.100098,595711600,0.348533052
2017/7/18,7404.100098,7418.5,7357.799805,7390.200195,7390.200195,615471900,0.069251888
2017/7/19,7390.200195,7442.799805,7379.299805,7430.899902,7430.899902,640610900,0.601030146
2017/7/20,7430.899902,7502.700195,7430.899902,7487.899902,7487.899902,706242700,0.743647722
2017/7/21,7487.899902,7515.100098,7433.899902,7452.899902,7452.899902,701091300,0.481402247
2017/7/24,7452.899902,7453.200195,7357.5,7377.700195,7377.700195,1074177600,0.217381671
2017/7/25,7377.700195,7453.700195,7377.700195,7434.799805,7434.799805,774939600,0.764409767
2017/7/26,7434.799805,7487.100098,7434.700195,7452.299805,7452.299805,751804200,0.805225344
2017/7/27,7452.299805,7461.899902,7410.899902,7443,7443,982531200,0.063999775
2017/7/28,7443,7443,7339.399902,7368.399902,7368.399902,798028700,0.948279591
2017/7/31,7368.399902,7425.5,7367.899902,7372,7372,898503100,0.1624354
2017/8/1,7372,7440.100098,7372,7423.700195,7423.700195,718389600,0.72698386
2017/8/2,7423.700195,7434.700195,7388.899902,7411.399902,7411.399902,709413000,0.352401773
2017/8/3,7411.399902,7484.5,7384.200195,7474.799805,7474.799805,795756800,0.841525282
2017/8/4,7474.799805,7519.100098,7465.100098,7511.700195,7511.700195,753461700,0.894495886
2017/8/7,7511.700195,7533.700195,7511.700195,7531.899902,7531.899902,613223700,0.052029962
2017/8/8,7531.899902,7551.899902,7518.5,7542.700195,7542.700195,597542000,0.527655496
2017/8/9,7542.700195,7542.700195,7475.799805,7498.100098,7498.100098,779812300,0.041287913
2017/8/10,7498.100098,7498.100098,7376.700195,7389.899902,7389.899902,713176100,0.78182446
2017/8/11,7389.899902,7390,7296.5,7310,7310,744594900,0.728978136
2017/8/14,7310,7377.700195,7310,7353.899902,7353.899902,536696000,0.359250266
2017/8/15,7353.899902,7399.399902,7353.899902,7383.899902,7383.899902,495314400,0.031849538
2017/8/16,7383.899902,7445,7383.899902,7433,7433,568676900,0.454040219
2017/8/17,7433,7433.700195,7382.200195,7387.899902,7387.899902,576511200,0.036366693
2017/8/18,7387.899902,7387.899902,7302.5,7324,7324,719309100,0.739524377
2017/8/21,7324,7332,7296.799805,7318.899902,7318.899902,536324300,0.93917408
2017/8/22,7318.899902,7387.600098,7318.899902,7381.700195,7381.700195,656086900,0.07341003
2017/8/23,7381.700195,7394.5,7360.299805,7382.700195,7382.700195,593602900,0.701382735
2017/8/24,7382.700195,7437.899902,7382.200195,7407.100098,7407.100098,734674100,0.209965641
2017/8/25,7407.100098,7439.5,7401.5,7401.5,7401.5,498099600,0.090507338
2017/8/29,7401.5,7401.600098,7289.200195,7337.399902,7337.399902,734574500,0.96614865
2017/8/30,7337.399902,7381.299805,7337.399902,7365.299805,7365.299805,666133700,0.663561406
2017/8/31,7365.299805,7443.700195,7365,7430.600098,7430.600098,761338600,0.735835965
2017/9/1,7430.600098,7460.5,7430.100098,7438.5,7438.5,536515100,0.183568507
2017/9/4,7438.5,7438.5,7404.100098,7411.5,7411.5,389133300,0.657194891
2017/9/5,7411.5,7437.5,7369.600098,7372.899902,7372.899902,541337100,0.742747446
2017/9/6,7372.899902,7372.899902,7322.399902,7354.100098,7354.100098,676234700,0.795505926
2017/9/7,7354.100098,7412.700195,7348.399902,7397,7397,643758300,0.64530631
2017/9/8,7397,7397,7358.399902,7377.600098,7377.600098,600535800,0.040305737
2017/9/11,7377.600098,7434.100098,7377.600098,7413.600098,7413.600098,614926800,0.50129154
2017/9/12,7413.600098,7435.799805,7387,7400.700195,7400.700195,745693800,0.324829984
2017/9/13,7400.700195,7401.299805,7336.200195,7379.700195,7379.700195,844049500,0.717525554
2017/9/14,7379.700195,7390.700195,7287.700195,7295.399902,7295.399902,1221676900,0.109053057
2017/9/15,7295.399902,7295.399902,7196.600098,7215.5,7215.5,1416161300,0.970659531
2017/9/18,7215.5,7257.5,7215.5,7253.299805,7253.299805,712298700,0.03621221
2017/9/19,7253.299805,7285.700195,7243.600098,7275.299805,7275.299805,773526900,0.29501379
2017/9/20,7275.299805,7289.899902,7249.600098,7272,7272,770407100,0.463844013
2017/9/21,7272,7289.200195,7260.100098,7263.899902,7263.899902,786845200,0.302749743
2017/9/22,7263.899902,7320.299805,7242.200195,7310.600098,7310.600098,625557800,0.005797584
2017/9/25,7310.600098,7312.5,7272.5,7301.299805,7301.299805,584594700,0.696226223
2017/9/26,7301.299805,7311.799805,7273.299805,7285.700195,7285.700195,686442500,0.738446583
2017/9/27,7285.700195,7327.5,7285.700195,7313.5,7313.5,832249800,0.241574092
2017/9/28,7313.5,7323.299805,7289.799805,7322.799805,7322.799805,725911000,0.39505071
2017/9/29,7322.799805,7382.700195,7321.600098,7372.799805,7372.799805,728387400,0.298020289
2017/10/2,7372.799805,7438.799805,7372.700195,7438.799805,7438.799805,864401100,0.56363724
2017/10/3,7438.799805,7469.799805,7426.700195,7468.100098,7468.100098,697184200,0.150560192
2017/10/4,7468.100098,7476.299805,7456.600098,7467.600098,7467.600098,916914900,0.177520842
2017/10/5,7467.600098,7508,7464.399902,7508,7508,756132200,0.7141805
2017/10/6,7508,7527.700195,7508,7522.899902,7522.899902,673882500,0.653035052
2017/10/9,7522.899902,7523.700195,7493.700195,7507.899902,7507.899902,675841500,0.644175541
2017/10/10,7507.899902,7543.899902,7504.600098,7538.299805,7538.299805,797063500,0.975500955
2017/10/11,7538.299805,7550.200195,7519.600098,7533.799805,7533.799805,1212434400,0.709876062
2017/10/12,7533.799805,7565.100098,7526.299805,7556.200195,7556.200195,701114100,0.937324471
2017/10/13,7556.200195,7556.200195,7521.100098,7535.399902,7535.399902,666480800,0.344254643
2017/10/16,7535.399902,7557,7526.700195,7527,7527,715914400,0.138187294
2017/10/17,7527,7550.399902,7506.299805,7516.200195,7516.200195,1003303400,0.7775473
2017/10/18,7516.200195,7555.200195,7516.200195,7542.899902,7542.899902,626374800,0.537100685
2017/10/19,7542.899902,7542.899902,7485.399902,7523,7523,806162200,0.452038759
2017/10/20,7523,7560,7517.100098,7523.200195,7523.200195,732296700,0.628576491
2017/10/23,7523.200195,7542,7511.799805,7524.5,7524.5,548853900,0.059528101
2017/10/24,7524.5,7535.200195,7508.5,7526.5,7526.5,657035000,0.638981413
2017/10/25,7526.5,7528.5,7437.399902,7447.200195,7447.200195,894719200,0.412982175
2017/10/26,7447.200195,7488.299805,7440.100098,7486.5,7486.5,988569400,0.113589088
2017/10/27,7486.5,7520.799805,7485.200195,7505,7505,844552500,0.813211398
2017/10/30,7505,7507,7478.399902,7487.799805,7487.799805,727471900,0.084024386
2017/10/31,7487.799805,7516.899902,7484,7493.100098,7493.100098,708732700,0.631872881
2017/11/1,7493.100098,7532.399902,7488,7488,7488,1172721000,0.604183809
2017/11/2,7488,7562.299805,7478.899902,7555.299805,7555.299805,1002706700,0.719265163
2017/11/3,7555.299805,7581,7541.899902,7560.399902,7560.399902,652248400,0.27835811
2017/11/6,7560.399902,7572.899902,7544.200195,7562.299805,7562.299805,615052400,0.787449292
2017/11/7,7562.299805,7582.899902,7507.799805,7513.100098,7513.100098,731355900,0.340520029
2017/11/8,7513.100098,7534.5,7504.799805,7529.700195,7529.700195,784072500,0.725262025
2017/11/9,7529.700195,7532.200195,7476.899902,7484.100098,7484.100098,834887900,0.709196282
2017/11/10,7484.100098,7500.299805,7421.700195,7433,7433,673856600,0.451292164
2017/11/13,7433,7469.299805,7403,7415.200195,7415.200195,745139300,0.789229697
2017/11/14,7415.200195,7436.600098,7396.899902,7414.399902,7414.399902,1141147200,0.057446068
2017/11/15,7414.399902,7415.100098,7357.100098,7372.600098,7372.600098,891890700,0.917256758
2017/11/16,7372.600098,7393.299805,7368.100098,7386.899902,7386.899902,898881100,0.177899873
2017/11/17,7386.899902,7406.5,7356.200195,7380.700195,7380.700195,710733600,0.152887286
2017/11/20,7380.700195,7397.399902,7350.399902,7389.5,7389.5,716131100,0.034540601
2017/11/21,7389.5,7422.200195,7367.899902,7411.299805,7411.299805,730690300,0.644700517
2017/11/22,7411.299805,7460.899902,7410.399902,7419,7419,834065800,0.108441738
2017/11/23,7419,7422.700195,7373.299805,7417.200195,7417.200195,560163700,0.398922422
2017/11/24,7417.200195,7425.200195,7389.5,7409.600098,7409.600098,545037100,0.561441802
2017/11/27,7409.600098,7438.399902,7383.899902,7383.899902,7383.899902,636742900,0.788688602
2017/11/28,7383.899902,7469.600098,7374,7460.700195,7460.700195,917737600,0.441875567
2017/11/29,7460.700195,7460.700195,7386.700195,7393.600098,7393.600098,1085338600,0.940498241
2017/11/30,7393.600098,7416.299805,7326.700195,7326.700195,7326.700195,1338402400,0.765268476
2017/12/1,7326.700195,7355.399902,7288.700195,7300.5,7300.5,839825500,0.514306717
2017/12/4,7300.5,7369.700195,7300.5,7339,7339,745259400,0.435427909
2017/12/5,7339,7373.899902,7326.600098,7327.5,7327.5,881831300,0.518582642
2017/12/6,7327.5,7369.700195,7289.399902,7348,7348,672957500,0.122031034
2017/12/7,7348,7371.700195,7314.600098,7320.799805,7320.799805,803178700,0.940845499
2017/12/8,7320.799805,7412.200195,7314.200195,7394,7394,1004623500,0.631219137
2017/12/11,7394,7458.399902,7393.600098,7453.5,7453.5,906705100,0.007880164
2017/12/12,7453.5,7501.5,7448.299805,7500.399902,7500.399902,991599100,0.951091924
2017/12/13,7500.399902,7510.799805,7492.600098,7496.5,7496.5,998682800,0.665195016
2017/12/14,7496.5,7496.700195,7448.100098,7448.100098,7448.100098,948434600,0.634971361
2017/12/15,7448.100098,7490.600098,7433.799805,7490.600098,7490.600098,1182118000,0.247576876
2017/12/18,7490.600098,7544.299805,7490.600098,7537,7537,568259400,0.165048028
2017/12/19,7537,7563.5,7534.100098,7544.100098,7544.100098,675779500,0.568877257
2017/12/20,7544.100098,7550.600098,7511.5,7525.200195,7525.200195,659315600,0.158628221
2017/12/21,7525.200195,7609.700195,7517.899902,7604,7604,621347000,0.65153396
2017/12/22,7604,7614.399902,7585.5,7592.700195,7592.700195,243831300,0.579472066
2017/12/27,7592.700195,7632.700195,7586.399902,7620.700195,7620.700195,458380900,0.837682045
2017/12/28,7620.700195,7633.600098,7609.799805,7622.899902,7622.899902,311875400,0.461553119
2017/12/29,7622.899902,7697.600098,7620,7687.799805,7687.799805,289238900,0.076413591
2018/1/2,7687.799805,7691.299805,7624.100098,7648.100098,7648.100098,576251800,0.394085037
2018/1/3,7648.100098,7689.899902,7640.5,7671.100098,7671.100098,571662800,0.45622445
2018/1/4,7671.100098,7702.5,7671.100098,7695.899902,7695.899902,705864000,0.943440396
2018/1/5,7695.899902,7727.700195,7689.799805,7724.200195,7724.200195,636035700,0.954830156
2018/1/8,7724.200195,7733.399902,7691.799805,7696.5,7696.5,635135400,0.169146512
2018/1/9,7696.5,7733.100098,7696.5,7731,7731,709674500,0.189815708
2018/1/10,7731,7756.100098,7716.200195,7748.5,7748.5,861758600,0.220609161
2018/1/11,7748.5,7769,7734.600098,7762.899902,7762.899902,982791800,0.96509102
2018/1/12,7762.899902,7792.600098,7752.600098,7778.600098,7778.600098,1133867000,0.250717175
2018/1/15,7778.600098,7783.600098,7763.399902,7769.100098,7769.100098,551904700,0.606589997
2018/1/16,7769.100098,7791.799805,7740.600098,7755.899902,7755.899902,824367900,0.205326248
2018/1/17,7755.899902,7755.899902,7711.100098,7725.399902,7725.399902,822508200,0.936554743
2018/1/18,7725.399902,7739.5,7683.700195,7701,7701,765527900,0.933656947
2018/1/19,7701,7731.799805,7694.700195,7730.799805,7730.799805,795594100,0.516297471
2018/1/22,7730.799805,7739.399902,7703.700195,7715.399902,7715.399902,730171300,0.302369036
2018/1/23,7715.399902,7745.200195,7710,7731.799805,7731.799805,742420200,0.404710362
2018/1/24,7731.799805,7732,7643.399902,7643.399902,7643.399902,746643300,0.827993663
2018/1/25,7643.399902,7662.399902,7608.5,7615.799805,7615.799805,713251600,0.763113941
2018/1/26,7615.799805,7667.399902,7615.799805,7665.5,7665.5,713831300,0.443916791
2018/1/29,7665.5,7689.200195,7663.899902,7671.5,7671.5,612924000,0.13860052
2018/1/30,7671.5,7671.700195,7587.100098,7588,7588,798999000,0.873998085
2018/1/31,7588,7599,7521.799805,7533.600098,7533.600098,880751700,0.224542592
2018/2/1,7533.600098,7554.700195,7476.5,7490.399902,7490.399902,872509100,0.577237415
2018/2/2,7490.399902,7494.799805,7432.299805,7443.399902,7443.399902,871574000,0.260839353
2018/2/5,7443.399902,7443.399902,7334.799805,7335,7335,888994600,0.164574547
2018/2/6,7335,7335,7079.399902,7141.399902,7141.399902,1354591000,0.799473149
2018/2/7,7141.399902,7311.5,7141.399902,7279.399902,7279.399902,1027400300,0.919637605
2018/2/8,7279.399902,7279.399902,7161.299805,7170.700195,7170.700195,973611300,0.612344361
2018/2/9,7170.700195,7170.700195,7073,7092.399902,7092.399902,927291900,0.818473365
2018/2/12,7092.399902,7199.899902,7092.399902,7177.100098,7177.100098,718740600,0.786920283
2018/2/13,7177.100098,7203,7165.799805,7168,7168,718988800,0.827119028
2018/2/14,7168,7243.200195,7145.700195,7214,7214,940537000,0.845197129
2018/2/15,7214,7268,7206.700195,7234.799805,7234.799805,747830200,0.779361911
2018/2/16,7234.799805,7308,7234.799805,7294.700195,7294.700195,651756200,0.145302886
2018/2/19,7294.700195,7306.200195,7240,7247.700195,7247.700195,511199000,0.633187174
2018/2/20,7247.700195,7264.799805,7202.100098,7246.799805,7246.799805,679057900,0.057376678
2018/2/21,7246.799805,7291.799805,7220.600098,7281.600098,7281.600098,902872700,0.294713084
2018/2/22,7281.600098,7281.600098,7187.799805,7252.399902,7252.399902,926221400,0.011409884
2018/2/23,7252.399902,7262.100098,7220.799805,7244.399902,7244.399902,674864300,0.520331027
2018/2/26,7244.399902,7313,7244.299805,7289.600098,7289.600098,585774600,0.093853053
2018/2/27,7289.600098,7326,7272.899902,7282.5,7282.5,718147000,0.415263125
2018/2/28,7282.5,7293.399902,7231.899902,7231.899902,7231.899902,919954800,0.11090556
2018/3/1,7231.899902,7231.899902,7153.399902,7175.600098,7175.600098,859756500,0.960833518
2018/3/2,7175.600098,7175.600098,7063.399902,7069.899902,7069.899902,910442200,0.359559704
2018/3/5,7069.899902,7119.200195,7062.100098,7116,7116,941867700,0.888591703
2018/3/6,7116,7197.799805,7115.600098,7146.799805,7146.799805,786141900,0.952758131
2018/3/7,7146.799805,7180.700195,7109.600098,7157.799805,7157.799805,862383600,0.625411566
2018/3/8,7157.799805,7212.100098,7145.700195,7203.200195,7203.200195,712676800,0.383910644
2018/3/9,7203.200195,7225.299805,7189.700195,7224.5,7224.5,651119000,0.478315858
2018/3/12,7224.5,7254.899902,7198.200195,7214.799805,7214.799805,613077900,0.626554308
2018/3/13,7214.799805,7224.100098,7125.600098,7138.799805,7138.799805,766738500,0.930728911
2018/3/14,7138.799805,7176.5,7122.799805,7132.700195,7132.700195,752181500,0.156044291
2018/3/15,7132.700195,7162.600098,7127.100098,7139.799805,7139.799805,808062300,0.412625934
2018/3/16,7139.799805,7187.299805,7131.299805,7164.100098,7164.100098,1380663300,0.592457973
2018/3/19,7164.100098,7164.200195,7034.899902,7042.899902,7042.899902,728214400,0.522183294
2018/3/20,7042.899902,7081.5,7042.600098,7061.299805,7061.299805,742142200,0.237394436
2018/3/21,7061.299805,7065.700195,7016.799805,7039,7039,762202300,0.461463759
2018/3/22,7039,7039,6914.5,6952.600098,6952.600098,861231600,0.078661396
2018/3/23,6952.600098,6952.799805,6877,6921.899902,6921.899902,879273700,0.054192467
2018/3/26,6921.899902,6958.5,6866.899902,6888.700195,6888.700195,765318100,0.613323327
2018/3/27,6888.700195,7042.399902,6888.700195,7000.100098,7000.100098,690975500,0.776900669
2018/3/28,7000.100098,7044.700195,6923.299805,7044.700195,7044.700195,763193100,0.714594181
2018/3/29,7044.700195,7109.899902,7042.700195,7056.600098,7056.600098,876227900,0.012250307
2018/4/3,7056.600098,7065,6996.799805,7030.5,7030.5,790532700,0.909617487
2018/4/4,7030.5,7046.299805,6971.799805,7034,7034,794337900,0.474157119
2018/4/5,7034,7199.5,7034,7199.5,7199.5,794899100,0.241342687
2018/4/6,7199.5,7214,7163.100098,7183.600098,7183.600098,656250500,0.260893682
2018/4/9,7183.600098,7209.700195,7145.600098,7194.799805,7194.799805,671088200,0.040659122
2018/4/10,7194.799805,7266.799805,7194.799805,7266.799805,7266.799805,755081700,0.931374014
2018/4/11,7266.799805,7270.299805,7243.299805,7257.100098,7257.100098,766200800,0.218897226
2018/4/12,7257.100098,7266.600098,7240.799805,7258.299805,7258.299805,666773400,0.372739421
2018/4/13,7258.299805,7275,7249.100098,7264.600098,7264.600098,662868400,0.509442887
2018/4/16,7264.600098,7265.799805,7195.5,7198.200195,7198.200195,862881700,0.129425754
2018/4/17,7198.200195,7240.399902,7189.899902,7226.100098,7226.100098,714046100,0.342190188
2018/4/18,7226.100098,7325.600098,7226.100098,7317.299805,7317.299805,877056200,0.987886051
2018/4/19,7317.299805,7340.700195,7309.399902,7328.899902,7328.899902,788416300,0.544936247
2018/4/20,7328.899902,7368.200195,7323.299805,7368.200195,7368.200195,769512800,0.554244566
2018/4/23,7368.200195,7404.100098,7359.700195,7398.899902,7398.899902,777571800,0.164287835
2018/4/24,7398.899902,7439.600098,7397.299805,7425.399902,7425.399902,836399400,0.437109628
2018/4/25,7425.399902,7427.100098,7334.600098,7379.299805,7379.299805,879795200,0.856251111
2018/4/26,7379.299805,7421.399902,7355,7421.399902,7421.399902,814899700,0.683383914
2018/4/27,7421.399902,7507.100098,7421.299805,7502.200195,7502.200195,750485000,0.764457455
2018/4/30,7502.200195,7546.200195,7497.100098,7509.299805,7509.299805,991178200,0.309767642
2018/5/1,7509.299805,7549.100098,7506.600098,7520.399902,7520.399902,567569600,0.450710684
2018/5/2,7520.399902,7573,7519.600098,7543.200195,7543.200195,829699300,0.507995738
2018/5/3,7543.200195,7555.200195,7492.399902,7502.700195,7502.700195,723643100,0.047524938
2018/5/4,7502.700195,7570.200195,7502.700195,7567.100098,7567.100098,880646600,0.279737717
2018/5/8,7567.100098,7598.5,7550.399902,7565.799805,7565.799805,876829900,0.149683212
2018/5/9,7565.799805,7662.5,7565.799805,7662.5,7662.5,891351200,0.096879334
2018/5/10,7662.5,7706.899902,7631.600098,7701,7701,878774100,0.628961785
2018/5/11,7701,7728.899902,7691.700195,7724.600098,7724.600098,731924200,0.142066557
2018/5/14,7724.600098,7728,7688.600098,7711,7711,749899600,0.3256379
2018/5/15,7711,7752,7687.5,7723,7723,1027698700,0.462878345
2018/5/16,7723,7745.5,7717.799805,7734.200195,7734.200195,933498300,0.054797905
2018/5/17,7734.200195,7788.200195,7713.899902,7788,7788,781296600,0.748305481
2018/5/18,7788,7791.399902,7753.299805,7778.799805,7778.799805,899946200,0.56361332
2018/5/21,7778.799805,7868.100098,7778.100098,7859.200195,7859.200195,691927400,0.823557931
2018/5/22,7859.200195,7903.5,7854.600098,7877.5,7877.5,807636300,0.460553415
2018/5/23,7877.5,7877.5,7765.299805,7788.399902,7788.399902,918822700,0.827021259
2018/5/24,7788.399902,7803.5,7716.700195,7716.700195,7716.700195,890463600,0.204924922
2018/5/25,7716.700195,7753.299805,7703.299805,7730.299805,7730.299805,844360200,0.864121669
2018/5/29,7730.299805,7730.299805,7610.700195,7632.600098,7632.600098,1288493000,0.174635928
2018/5/30,7632.600098,7689.600098,7618.100098,7689.600098,7689.600098,923820700,0.094891434
2018/5/31,7689.600098,7727.5,7651.100098,7678.200195,7678.200195,1549063100,0.694651777
2018/6/1,7678.200195,7746.700195,7678.200195,7701.799805,7701.799805,783469400,0.966421613
2018/6/4,7701.799805,7772.100098,7701.700195,7741.299805,7741.299805,722966000,0.135807607
2018/6/5,7741.299805,7744.5,7686.600098,7686.799805,7686.799805,933666200,0.411402899
2018/6/6,7686.799805,7730.5,7671.600098,7712.399902,7712.399902,884617800,0.534784999
2018/6/7,7712.399902,7756.700195,7698.200195,7704.399902,7704.399902,1056744900,0.020958931
2018/6/8,7704.399902,7714.299805,7637.5,7681.100098,7681.100098,755489900,0.455810041
2018/6/11,7681.100098,7756,7681.100098,7737.399902,7737.399902,736070400,0.199606844
2018/6/12,7737.399902,7762.799805,7701.299805,7703.799805,7703.799805,773837800,0.395014895
2018/6/13,7703.799805,7746.700195,7677.200195,7703.700195,7703.700195,852427100,0.050094726
2018/6/14,7703.700195,7793.5,7650.200195,7765.799805,7765.799805,1119081700,0.433549116
2018/6/15,7765.799805,7781,7633.899902,7633.899902,7633.899902,1711560200,0.97402619
2018/6/18,7633.899902,7645.5,7601.600098,7631.299805,7631.299805,664167900,0.686722774
2018/6/19,7631.299805,7631.299805,7548.799805,7603.899902,7603.899902,897872000,0.99479411
2018/6/20,7603.899902,7705.200195,7603.899902,7627.399902,7627.399902,844000100,0.520444344
2018/6/21,7627.399902,7670.799805,7548.100098,7556.399902,7556.399902,777562300,0.933088985
2018/6/22,7556.399902,7689.399902,7556.200195,7682.299805,7682.299805,716273100,0.259490157
2018/6/25,7682.299805,7682.299805,7508.299805,7509.799805,7509.799805,791358000,0.149327039
2018/6/26,7509.799805,7564.100098,7509.799805,7537.899902,7537.899902,1088107300,0.653927162
2018/6/27,7537.899902,7633.899902,7512,7621.700195,7621.700195,1643638600,0.84874487
2018/6/28,7621.700195,7632.200195,7576,7615.600098,7615.600098,790762300,0.570600007
2018/6/29,7615.600098,7706.600098,7615.600098,7636.899902,7636.899902,898931000,0.918983176
2018/7/2,7636.899902,7636.899902,7540.700195,7547.899902,7547.899902,778437000,0.222426437
2018/7/3,7547.899902,7632.100098,7545,7593.299805,7593.299805,1015952400,0.033506383
2018/7/4,7593.299805,7593.299805,7560.799805,7573.100098,7573.100098,574163100,0.751931519
2018/7/5,7573.100098,7624.799805,7572.700195,7603.200195,7603.200195,614456600,0.850029677
2018/7/6,7603.200195,7631.200195,7569.700195,7617.700195,7617.700195,663475300,0.086475181
2018/7/9,7617.700195,7697.5,7617.700195,7688,7688,676761100,0.016287615
2018/7/10,7688,7715.100098,7677.100098,7692,7692,701511200,0.899715183
2018/7/11,7692,7692,7578.200195,7592,7592,793208100,0.695923774
2018/7/12,7592,7663,7592,7651.299805,7651.299805,746183900,0.31007295
2018/7/13,7651.299805,7716.200195,7651.299805,7661.899902,7661.899902,574401200,0.485918861
2018/7/16,7661.899902,7667.700195,7565,7600.5,7600.5,591161000,0.152670915
2018/7/17,7600.5,7641.100098,7581.799805,7626.299805,7626.299805,724367500,0.232763267
2018/7/18,7626.299805,7685.700195,7625.799805,7676.299805,7676.299805,651377100,0.139466255
2018/7/19,7676.299805,7702.899902,7660,7684,7684,695398600,0.285565979
2018/7/20,7684,7705.799805,7631.700195,7678.799805,7678.799805,685061200,0.070165305
2018/7/23,7678.799805,7678.799805,7621.799805,7655.799805,7655.799805,573514400,0.790278412
2018/7/24,7655.799805,7740.600098,7648.600098,7709.100098,7709.100098,852532800,0.359450147
2018/7/25,7709.100098,7710.299805,7640.600098,7658.299805,7658.299805,677528100,0.719856778
2018/7/26,7658.299805,7684.700195,7640.899902,7663.200195,7663.200195,588851200,0.201674241
2018/7/27,7663.200195,7717.200195,7663.200195,7701.299805,7701.299805,765238000,0.235746008
2018/7/30,7701.299805,7718.100098,7659.899902,7700.899902,7700.899902,732990700,0.41708724
2018/7/31,7700.899902,7782.899902,7695.799805,7748.799805,7748.799805,915075400,0.542472822
2018/8/1,7748.799805,7751.100098,7634.700195,7652.899902,7652.899902,975009600,0.15063886
2018/8/2,7652.899902,7652.899902,7549.299805,7575.899902,7575.899902,1006803400,0.200509111
2018/8/3,7575.899902,7665.200195,7575.899902,7659.100098,7659.100098,649947700,0.752424277
2018/8/6,7659.100098,7681.899902,7636.600098,7663.799805,7663.799805,813731500,0.227367643
2018/8/7,7663.799805,7752.100098,7663.200195,7718.5,7718.5,675716300,0.057964659
2018/8/8,7718.5,7790.200195,7707.299805,7776.700195,7776.700195,604063500,0.283133461
2018/8/9,7776.700195,7776.799805,7714.5,7741.799805,7741.799805,565689200,0.692882368
2018/8/10,7741.799805,7741.799805,7657.700195,7667,7667,664153400,0.32805585
2018/8/13,7667,7667.299805,7614.5,7642.5,7642.5,595242100,0.752024934
2018/8/14,7642.5,7665.200195,7599.700195,7611.600098,7611.600098,763645300,0.939364427
2018/8/15,7611.600098,7632.100098,7477.100098,7497.899902,7497.899902,967014400,0.396526391
2018/8/16,7497.899902,7565.200195,7497.899902,7556.399902,7556.399902,771423800,0.287469849
2018/8/17,7556.399902,7577.700195,7514.299805,7558.600098,7558.600098,602739600,0.641208561
2018/8/20,7558.600098,7616.200195,7558.600098,7591.299805,7591.299805,559541000,0.439691556
2018/8/21,7591.299805,7601.700195,7557.299805,7565.700195,7565.700195,543548500,0.149591105
2018/8/22,7565.700195,7607.200195,7531.200195,7574.200195,7574.200195,611259200,0.701968387
2018/8/23,7574.200195,7602.100098,7560.899902,7563.200195,7563.200195,574932100,0.994782209
2018/8/24,7563.200195,7587.200195,7557.700195,7577.5,7577.5,507869800,0.075896808
2018/8/28,7577.5,7636.700195,7577.5,7617.200195,7617.200195,585715100,0.071626073
2018/8/29,7617.200195,7635.700195,7545.100098,7563.200195,7563.200195,688677800,0.395561978
2018/8/30,7563.200195,7563.200195,7497.5,7516,7516,623166000,0.628948853
2018/8/31,7516,7516.5,7428.700195,7432.399902,7432.399902,812932000,0.153648811
2018/9/3,7432.399902,7516.100098,7432.200195,7504.600098,7504.600098,455166900,0.309016255
2018/9/4,7504.600098,7535.100098,7437.700195,7457.899902,7457.899902,652803100,0.718691739
2018/9/5,7457.899902,7457.899902,7358,7383.299805,7383.299805,769494800,0.591125101
2018/9/6,7383.299805,7397.700195,7313.100098,7319,7319,723693100,0.256637356
2018/9/7,7319,7328.299805,7227.100098,7277.700195,7277.700195,863004900,0.545268133
2018/9/10,7277.700195,7307.899902,7256.5,7279.299805,7279.299805,696321800,0.94893772
2018/9/11,7279.299805,7280.5,7220.5,7273.5,7273.5,644115800,0.364100117
2018/9/12,7273.5,7325.299805,7250.799805,7313.399902,7313.399902,677165600,0.851824498
2018/9/13,7313.399902,7319.600098,7275.100098,7281.600098,7281.600098,660719700,0.079970143
2018/9/14,7281.600098,7323.799805,7281.600098,7304,7304,577288900,0.710550343
2018/9/17,7304,7318.799805,7267.799805,7302.100098,7302.100098,620997300,0.841738412
2018/9/18,7302.100098,7320.100098,7282,7300.200195,7300.200195,700366200,0.219582197
2018/9/19,7300.200195,7346.100098,7279.899902,7331.100098,7331.100098,762448100,0.028103015
2018/9/20,7331.100098,7368.399902,7324,7367.299805,7367.299805,864910500,0.141881277
2018/9/21,7367.299805,7495.299805,7367.299805,7490.200195,7490.200195,1504423700,0.365894398
2018/9/24,7490.200195,7491.299805,7450.5,7458.399902,7458.399902,689612600,0.466980488
2018/9/25,7458.399902,7515.899902,7455.200195,7507.600098,7507.600098,767955100,0.064513618
2018/9/26,7507.600098,7522.100098,7490.200195,7511.5,7511.5,672358800,0.581624411
2018/9/27,7511.5,7552,7490.899902,7545.399902,7545.399902,646428000,0.644928579
2018/9/28,7545.399902,7548.399902,7474.700195,7510.200195,7510.200195,915815000,0.291833436
2018/10/1,7510.200195,7526.200195,7466.700195,7495.700195,7495.700195,728276800,0.219383628
2018/10/2,7495.700195,7495.700195,7444.799805,7474.600098,7474.600098,817840400,0.02979194
2018/10/3,7474.600098,7524.100098,7474.600098,7510.299805,7510.299805,824628100,0.490672879
2018/10/4,7510.299805,7510.299805,7411.299805,7418.299805,7418.299805,801963200,0.922181241
2018/10/5,7418.299805,7421.100098,7318.5,7318.5,7318.5,743757800,0.219973543
2018/10/8,7318.5,7319.799805,7233.299805,7233.299805,7233.299805,675287300,0.179537929
2018/10/9,7233.299805,7247.600098,7184.299805,7237.600098,7237.600098,765996800,0.905561989
2018/10/10,7237.600098,7242.299805,7145.700195,7145.700195,7145.700195,1029488500,0.973991092
2018/10/11,7145.700195,7145.700195,6998,7006.899902,7006.899902,1172373200,0.504056711
2018/10/12,7006.899902,7074,6994.799805,6995.899902,6995.899902,876577500,0.632640181
2018/10/15,6995.899902,7038.200195,6961.299805,7029.200195,7029.200195,657640100,0.280310533
2018/10/16,7029.200195,7062.100098,6998.899902,7059.399902,7059.399902,766800500,0.160106018
2018/10/17,7059.399902,7089,7019.399902,7054.600098,7054.600098,685937100,0.050564315
2018/10/18,7054.600098,7078.799805,7026.700195,7027,7027,672072000,0.942135981
2018/10/19,7027,7070.399902,7012.600098,7049.799805,7049.799805,793925800,0.630859233
2018/10/22,7049.799805,7114.100098,7042.100098,7042.799805,7042.799805,784032400,0.84809628
2018/10/23,7042.799805,7042.799805,6928.700195,6955.200195,6955.200195,983305900,0.657647161
2018/10/24,6955.200195,7049.799805,6955.200195,6963,6963,778187100,0.762797504
2018/10/25,6963,7004.100098,6886,7004.100098,7004.100098,831568200,0.478146109
2018/10/26,7004.100098,7004.200195,6851.600098,6939.600098,6939.600098,779028300,0.070189191
2018/10/29,6939.600098,7085.899902,6939.600098,7026.299805,7026.299805,780563900,0.361635881
2018/10/30,7026.299805,7060.100098,6983.700195,7035.899902,7035.899902,751498500,0.432444195
2018/10/31,7035.899902,7161.5,7035.899902,7128.100098,7128.100098,895391200,0.609046542
2018/11/1,7128.100098,7165.600098,7085.700195,7114.700195,7114.700195,1024684600,0.105824323
2018/11/2,7114.700195,7196.399902,7094.100098,7094.100098,7094.100098,800219300,0.809664592
2018/11/5,7094.100098,7140.399902,7077.399902,7103.799805,7103.799805,553382600,0.705372191
2018/11/6,7103.799805,7117.5,7027.5,7040.700195,7040.700195,646543100,0.013990174
2018/11/7,7040.700195,7136.799805,7040.700195,7117.299805,7117.299805,678581300,0.83092556
2018/11/8,7117.299805,7171.700195,7115,7140.700195,7140.700195,676867200,0.06480594
2018/11/9,7140.700195,7140.700195,7070.799805,7105.299805,7105.299805,652724100,0.614423317
2018/11/12,7105.299805,7186.299805,7053.100098,7053.100098,7053.100098,708713400,0.746227865
2018/11/13,7053.100098,7104,7016.600098,7053.799805,7053.799805,1048825300,0.894324181
2018/11/14,7053.799805,7113.600098,6979.700195,7033.799805,7033.799805,925587100,0.502932332
2018/11/15,7033.799805,7081.899902,6979.600098,7038,7038,1257540400,0.118035865
2018/11/16,7038,7092.399902,6969,7013.899902,7013.899902,1010040200,0.724807944
2018/11/19,7013.899902,7070.5,6997.799805,7000.899902,7000.899902,776442400,0.991751489
2018/11/20,7000.899902,7010.100098,6904.200195,6947.899902,6947.899902,826183700,0.547859647
2018/11/21,6947.899902,7058.600098,6947.899902,7050.200195,7050.200195,841306700,0.312359228
2018/11/22,7050.200195,7050.399902,6945,6960.299805,6960.299805,763217400,0.053460451
2018/11/23,6960.299805,6987.5,6912.299805,6952.899902,6952.899902,686823000,0.913288299
2018/11/26,6952.899902,7051,6952.899902,7036,7036,802145500,0.89621446
2018/11/27,7036,7043.700195,6984,7016.899902,7016.899902,829960500,0.625309993
2018/11/28,7016.899902,7057,6987.299805,7004.5,7004.5,800840600,0.934704465
2018/11/29,7004.5,7078.399902,7004.5,7039,7039,777115000,0.438892798
2018/11/30,7039,7042.100098,6965.600098,6980.200195,6980.200195,1189062500,0.292669028
2018/12/3,6980.200195,7145.5,6980.200195,7062.399902,7062.399902,864783000,0.288947726
2018/12/4,7062.399902,7095,7002.700195,7022.799805,7022.799805,822570700,0.672564758
2018/12/5,7022.799805,7028.700195,6921.799805,6921.799805,6921.799805,789059300,0.883641507
2018/12/6,6921.799805,6921.799805,6673.600098,6704.100098,6704.100098,1029779500,0.602902277
2018/12/7,6704.100098,6868.299805,6704.100098,6778.100098,6778.100098,819982500,0.56080541
2018/12/10,6778.100098,6815.799805,6719.200195,6721.5,6721.5,864359000,0.36653656
2018/12/11,6721.5,6857.600098,6721.5,6806.899902,6806.899902,841263500,0.287321944
2018/12/12,6806.899902,6902.200195,6806.899902,6880.200195,6880.200195,1063865300,0.950111475
2018/12/13,6880.200195,6908.5,6849,6877.5,6877.5,735372600,0.333018193
2018/12/14,6877.5,6877.5,6788.700195,6845.200195,6845.200195,714141000,0.937023172
2018/12/17,6845.200195,6845.200195,6761.399902,6773.200195,6773.200195,734851100,0.38230512
2018/12/18,6773.200195,6773.200195,6701.600098,6701.600098,6701.600098,855040800,0.22714239
2018/12/19,6701.600098,6785.200195,6698.200195,6765.899902,6765.899902,754065600,0.572096188
2018/12/20,6765.899902,6765.899902,6646.5,6711.899902,6711.899902,903273100,0.038293668
2018/12/21,6711.899902,6733,6653.700195,6721.200195,6721.200195,1596669300,0.239987659
2018/12/24,6721.200195,6721.200195,6661,6686,6686,192808000,0.949326444
2018/12/27,6686,6728.5,6536.5,6584.700195,6584.700195,590127000,0.47514171
2018/12/28,6584.700195,6742.5,6584.700195,6734,6734,499812000,0.071447906
2018/12/31,6734,6752.5,6718.299805,6728.100098,6728.100098,225303900,0.524378213
2019/1/2,6728.100098,6753.299805,6599.5,6734.200195,6734.200195,614252000,0.080293261
2019/1/3,6734.200195,6753.100098,6685.100098,6692.700195,6692.700195,674099100,0.14003401
2019/1/4,6692.700195,6850.399902,6692.5,6837.399902,6837.399902,639136700,0.059199105
2019/1/7,6837.399902,6874.100098,6778,6810.899902,6810.899902,736559900,0.428358211
2019/1/8,6810.899902,6901.5,6804.899902,6861.600098,6861.600098,651977000,0.692268498
2019/1/9,6861.600098,6938.299805,6861.600098,6906.600098,6906.600098,860684900,0.426167672
2019/1/10,6906.600098,6948.200195,6860.799805,6942.899902,6942.899902,611434300,0.152362766
2019/1/11,6942.899902,7001.899902,6902.700195,6918.200195,6918.200195,680478600,0.249918445
2019/1/14,6918.200195,6918.200195,6841.700195,6855,6855,683449700,0.028183311
2019/1/15,6855,6910.5,6849.600098,6895,6895,687341200,0.89933698
2019/1/16,6895,6912.399902,6848.600098,6862.700195,6862.700195,787626400,0.688948059
2019/1/17,6862.700195,6862.700195,6799,6834.899902,6834.899902,582654200,0.964077173
2019/1/18,6834.899902,6984.399902,6834.899902,6968.299805,6968.299805,795742900,0.017760585
2019/1/21,6968.299805,6987.899902,6954.5,6970.600098,6970.600098,474827100,0.960010749
2019/1/22,6970.600098,6970.600098,6880.700195,6901.399902,6901.399902,565967800,0.438501171
2019/1/23,6901.399902,6901.600098,6834.299805,6842.899902,6842.899902,646039700,0.369024281
2019/1/24,6842.899902,6854.600098,6802,6819,6819,599978600,0.091698309
2019/1/25,6819,6858.200195,6806.799805,6809.200195,6809.200195,727497200,0.822779538
2019/1/28,6809.200195,6812.5,6734,6747.100098,6747.100098,648213700,0.769997207
2019/1/29,6747.100098,6860.299805,6747.100098,6833.899902,6833.899902,697035900,0.264450987
2019/1/30,6833.899902,6967.700195,6833.899902,6941.600098,6941.600098,748772100,0.344567279
2019/1/31,6941.600098,6994.899902,6941.100098,6968.899902,6968.899902,866316300,0.593034052
2019/2/1,6968.899902,7024.5,6968.899902,7020.200195,7020.200195,630712300,0.870601392
2019/2/4,7020.200195,7046.600098,7002.399902,7034.100098,7034.100098,611990600,0.398570605
2019/2/5,7034.100098,7180.700195,7033.600098,7177.399902,7177.399902,662979300,0.724180855
2019/2/6,7177.399902,7184.200195,7146.700195,7173.100098,7173.100098,599487700,0.515468275
2019/2/7,7173.100098,7187.5,7093.600098,7093.600098,7093.600098,649638500,0.278251172
2019/2/8,7093.600098,7115.799805,7064.899902,7071.200195,7071.200195,532300500,0.728221386
2019/2/11,7071.200195,7149.200195,7071.200195,7129.100098,7129.100098,548318300,0.086746191
2019/2/12,7129.100098,7168.600098,7121.700195,7133.100098,7133.100098,526735100,0.87934901
2019/2/13,7133.100098,7205.100098,7133.100098,7190.799805,7190.799805,561646800,0.72852904
2019/2/14,7190.799805,7232.799805,7183,7197,7197,519107200,0.961667779
2019/2/15,7197,7261.600098,7185.200195,7236.700195,7236.700195,688422300,0.253442356
2019/2/18,7236.700195,7242.100098,7209.700195,7219.5,7219.5,440062500,0.052474424
2019/2/19,7219.5,7219.5,7162.799805,7179.200195,7179.200195,624124300,0.063741489
2019/2/20,7179.200195,7234.200195,7178,7228.600098,7228.600098,861254900,0.879088441
2019/2/21,7228.600098,7228.799805,7141.899902,7167.399902,7167.399902,798796000,0.950715153
2019/2/22,7167.399902,7220.5,7162.399902,7178.600098,7178.600098,646718000,0.162713166
2019/2/25,7178.600098,7210.700195,7158.200195,7183.700195,7183.700195,644937500,0.04113201
2019/2/26,7183.700195,7183.799805,7091.600098,7151.100098,7151.100098,865719700,0.684789327
2019/2/27,7151.100098,7151.100098,7082.600098,7107.200195,7107.200195,870721000,0.887835472
2019/2/28,7107.200195,7107.200195,7041,7074.700195,7074.700195,979616900,0.67351502
2019/3/1,7074.700195,7129.700195,7074.700195,7106.700195,7106.700195,700825200,0.300617564
2019/3/4,7106.700195,7166.200195,7106.700195,7134.399902,7134.399902,634698800,0.965215902
2019/3/5,7134.399902,7191.700195,7127.200195,7183.399902,7183.399902,795291200,0.255668401
2019/3/6,7183.399902,7211.799805,7170.299805,7196,7196,791979200,0.307351671
2019/3/7,7196,7196,7126.600098,7157.600098,7157.600098,691317400,0.652531369
2019/3/8,7157.600098,7157.600098,7077.899902,7104.299805,7104.299805,622101900,0.442873759
2019/3/11,7104.299805,7181.600098,7104.299805,7130.600098,7130.600098,674285200,0.675386008
2019/3/12,7130.600098,7166.600098,7083.200195,7151.200195,7151.200195,752033900,0.513723905
2019/3/13,7151.200195,7181.899902,7128.700195,7159.200195,7159.200195,744627600,0.392120668
2019/3/14,7159.200195,7215.5,7148.100098,7185.399902,7185.399902,791259700,0.649740474
2019/3/15,7185.399902,7243.799805,7185.399902,7228.299805,7228.299805,1335709200,0.89368043
2019/3/18,7228.299805,7299.200195,7228.200195,7299.200195,7299.200195,642988100,0.915136556
2019/3/19,7299.200195,7350.100098,7294.5,7324,7324,598904100,0.038477302
2019/3/20,7324,7341.600098,7291,7291,7291,748851100,0.832441733
2019/3/21,7291,7370.600098,7290.600098,7355.299805,7355.299805,709429100,0.962992324
2019/3/22,7355.299805,7356.399902,7192.799805,7207.600098,7207.600098,694767600,0.493999938
2019/3/25,7207.600098,7208.100098,7146.799805,7177.600098,7177.600098,586169600,0.341881467
2019/3/26,7177.600098,7221,7169.399902,7196.299805,7196.299805,629605500,0.964276919
2019/3/27,7196.299805,7222.600098,7160.100098,7194.200195,7194.200195,678742500,0.647776543
2019/3/28,7194.200195,7265.5,7190.899902,7234.299805,7234.299805,568044400,0.440860312
2019/3/29,7234.299805,7287.700195,7223.299805,7279.200195,7279.200195,794400900,0.075677128
2019/4/1,7279.200195,7352.200195,7279.200195,7317.399902,7317.399902,697005200,0.100184353
2019/4/2,7317.399902,7403.600098,7316.799805,7391.100098,7391.100098,720842000,0.079509985
2019/4/3,7391.100098,7418.299805,7380.899902,7418.299805,7418.299805,880770400,0.767335407
2019/4/4,7418.299805,7418.399902,7367.399902,7401.899902,7401.899902,675670900,0.549392534
2019/4/5,7401.899902,7461.399902,7400.799805,7446.899902,7446.899902,679960600,0.492142581
2019/4/8,7446.899902,7459.899902,7420.399902,7451.899902,7451.899902,571379100,0.349376365
2019/4/9,7451.899902,7477.600098,7413.299805,7425.600098,7425.600098,652297100,0.641116558
2019/4/10,7425.600098,7441.399902,7409.399902,7421.899902,7421.899902,569746800,0.076708792
2019/4/11,7421.899902,7441.899902,7383.5,7418,7418,629602900,0.439493243
2019/4/12,7418,7454.799805,7415,7437.100098,7437.100098,696895600,0.065038051
2019/4/15,7437.100098,7447.100098,7420.299805,7436.899902,7436.899902,511603500,0.473089627
2019/4/16,7436.899902,7485.899902,7436.899902,7469.899902,7469.899902,623807300,0.368883711
2019/4/17,7469.899902,7479,7445.100098,7471.299805,7471.299805,646326400,0.37806351
2019/4/18,7471.299805,7475.899902,7437.899902,7459.899902,7459.899902,520513300,0.861362464
2019/4/23,7459.899902,7528.899902,7459.899902,7523.100098,7523.100098,772087000,0.556737777
2019/4/24,7523.100098,7523.799805,7456.700195,7471.799805,7471.799805,682647400,0.270027302
2019/4/25,7471.799805,7473.299805,7406,7434.100098,7434.100098,674377600,0.912301587
2019/4/26,7434.100098,7442.200195,7398.600098,7428.200195,7428.200195,839779200,0.998244383
2019/4/29,7428.200195,7456.5,7406.5,7440.700195,7440.700195,491223900,0.716217046
2019/4/30,7440.700195,7451.299805,7394.100098,7418.200195,7418.200195,751088200,0.628758487
2019/5/1,7418.200195,7446.5,7379.700195,7385.299805,7385.299805,336726900,0.758820815
2019/5/2,7385.299805,7393.899902,7339.5,7351.299805,7351.299805,618376400,0.9451115
2019/5/3,7351.299805,7418.200195,7350,7380.600098,7380.600098,462290200,0.17467291
2019/5/7,7380.600098,7380.600098,7251,7260.5,7260.5,880585900,0.981828507
2019/5/8,7260.5,7278.299805,7222.899902,7271,7271,809211600,0.613377557
2019/5/9,7271,7271,7192.200195,7207.399902,7207.399902,854458400,0.518688278
2019/5/10,7207.399902,7268.200195,7189.899902,7203.299805,7203.299805,618170400,0.67154655
2019/5/13,7203.299805,7217.100098,7150.899902,7163.700195,7163.700195,773553600,0.393907627
2019/5/14,7163.700195,7241.600098,7163.700195,7241.600098,7241.600098,721546200,0.709355508
2019/5/15,7241.600098,7303.700195,7223.100098,7297,7297,811266000,0.868258758
2019/5/16,7297,7353.5,7265.799805,7353.5,7353.5,655973100,0.362239332
2019/5/17,7353.5,7354.200195,7307.299805,7348.600098,7348.600098,741020200,0.993923869
2019/5/20,7348.600098,7360.299805,7268.600098,7310.899902,7310.899902,732464200,0.856838767
2019/5/21,7310.899902,7370,7310.899902,7328.899902,7328.899902,749358400,0.591255008
2019/5/22,7328.899902,7373.299805,7313.600098,7334.200195,7334.200195,800943900,0.499406685
2019/5/23,7334.200195,7334.200195,7211.299805,7231,7231,795078400,0.070228642
2019/5/24,7231,7303,7231,7277.700195,7277.700195,633553800,0.678429237
2019/5/28,7277.700195,7314.899902,7262.799805,7269,7269,1155168300,0.690622329
2019/5/29,7269,7269,7151.399902,7185.299805,7185.299805,652877900,0.699648901
2019/5/30,7185.299805,7236.700195,7180.600098,7218.200195,7218.200195,638457200,0.315336695
2019/5/31,7218.200195,7218.200195,7130.899902,7161.700195,7161.700195,853980400,0.436738803
2019/6/3,7161.700195,7186.700195,7079.700195,7184.799805,7184.799805,711561100,0.670808839
2019/6/4,7184.799805,7224,7138.100098,7214.299805,7214.299805,829550400,0.087408008
2019/6/5,7216.700195,7259.200195,7201.399902,7220.200195,7220.200195,744999500,0.74772434
2019/6/6,7220.200195,7275.700195,7218.700195,7259.899902,7259.899902,621265600,0.803668627
2019/6/7,7259.899902,7347.399902,7258.200195,7331.899902,7331.899902,592558500,0.906674104
2019/6/10,7331.899902,7380.100098,7331.899902,7375.5,7375.5,447077300,0.276624106
2019/6/11,7375.5,7420.700195,7375.5,7398.5,7398.5,669773500,0.162182146
2019/6/12,7398.5,7398.5,7329.299805,7367.600098,7367.600098,800128100,0.518945187
2019/6/13,7367.600098,7398.600098,7351,7368.600098,7368.600098,608751100,0.526691556
2019/6/14,7368.600098,7368.799805,7316.399902,7345.799805,7345.799805,610719800,0.757755566
2019/6/17,7345.799805,7370.700195,7324.5,7357.299805,7357.299805,531721100,0.636673163
2019/6/18,7357.299805,7469.200195,7345.600098,7443,7443,798973400,0.155593872
2019/6/19,7443,7454.899902,7399.200195,7403.5,7403.5,751391800,0.445548387
2019/6/20,7403.5,7460.799805,7403.5,7424.399902,7424.399902,698596800,0.887986205
2019/6/21,7424.399902,7456.799805,7382.899902,7407.5,7407.5,1451918700,0.278944894
2019/6/24,7407.5,7435.5,7399.600098,7416.700195,7416.700195,627473100,0.42707965
2019/6/25,7416.700195,7429.700195,7373.200195,7422.399902,7422.399902,607355800,0.781793007
2019/6/26,7422.399902,7435.899902,7405.5,7416.399902,7416.399902,654431900,0.352919184
2019/6/27,7416.399902,7439.399902,7375.5,7402.299805,7402.299805,645884500,0.469567341
2019/6/28,7402.299805,7436.200195,7398.899902,7425.600098,7425.600098,708530400,0.613984545
2019/7/1,7425.600098,7530.200195,7425.600098,7497.5,7497.5,634652500,0.274999898
2019/7/2,7497.5,7565.299805,7497.5,7559.200195,7559.200195,556375200,0.17239266
2019/7/3,7559.200195,7621,7558.5,7609.299805,7609.299805,682521500,0.93089033
2019/7/4,7609.299805,7622.600098,7601.299805,7603.600098,7603.600098,487717900,0.49367265
2019/7/5,7603.600098,7603.600098,7541.899902,7553.100098,7553.100098,550648200,0.456831194
2019/7/8,7553.100098,7571.299805,7538.700195,7549.299805,7549.299805,538297100,0.217326573
2019/7/9,7549.299805,7553.299805,7517.899902,7536.5,7536.5,542926500,0.512899502
2019/7/10,7536.5,7559.100098,7515.600098,7530.700195,7530.700195,542296300,0.66776962
2019/7/11,7530.700195,7558.299805,7501.700195,7509.799805,7509.799805,593132000,0.497932831
2019/7/12,7509.799805,7537.100098,7493.799805,7506,7506,501138900,0.874062586
2019/7/15,7506,7548.299805,7487.399902,7531.700195,7531.700195,482521800,0.273203694
2019/7/16,7531.700195,7590.100098,7524.5,7577.200195,7577.200195,607182100,0.233782354
2019/7/17,7577.200195,7577.200195,7519.200195,7535.5,7535.5,576654300,0.456909001
2019/7/18,7535.5,7535.5,7482.600098,7493.100098,7493.100098,504046800,0.976258929
2019/7/19,7493.100098,7546.700195,7475.5,7508.700195,7508.700195,575615700,0.327653346
2019/7/22,7508.700195,7549.700195,7491.799805,7514.899902,7514.899902,513122700,0.362937706
2019/7/23,7514.899902,7598.600098,7514.899902,7556.899902,7556.899902,634924300,0.959790219
2019/7/24,7556.899902,7558,7479.100098,7501.5,7501.5,637416200,0.972112348
2019/7/25,7501.5,7542.600098,7462.700195,7489.100098,7489.100098,633546500,0.897868249
2019/7/26,7489.100098,7553.600098,7486.700195,7549.100098,7549.100098,775744000,0.578062008
2019/7/29,7549.100098,7711.299805,7548.899902,7686.600098,7686.600098,759258200,0.345119774
2019/7/30,7686.600098,7727.5,7643.700195,7646.799805,7646.799805,822322600,0.791144042
2019/7/31,7646.799805,7648.200195,7576.100098,7586.799805,7586.799805,1092686800,0.866754242
2019/8/1,7586.799805,7610,7535.899902,7584.899902,7584.899902,817813900,0.347911758
2019/8/2,7584.899902,7585.200195,7397.899902,7407.100098,7407.100098,1031592200,0.409705305
2019/8/5,7407.100098,7407.100098,7200.5,7223.899902,7223.899902,1243484900,0.090427313
2019/8/6,7223.899902,7241.600098,7167,7171.700195,7171.700195,791750700,0.613578096
2019/8/7,7171.700195,7237.899902,7153.899902,7198.700195,7198.700195,735519300,0.539290475
2019/8/8,7198.700195,7285.899902,7191.299805,7285.899902,7285.899902,726060600,0.253945519
2019/8/9,7285.899902,7297.299805,7237.100098,7253.899902,7253.899902,794807200,0.681268138
2019/8/12,7253.899902,7305.600098,7207.5,7226.700195,7226.700195,585461200,0.661825978
2019/8/13,7226.700195,7281.100098,7166.899902,7250.899902,7250.899902,698409600,0.868070065
2019/8/14,7250.899902,7268.700195,7112.100098,7147.899902,7147.899902,811517700,0.949895872
2019/8/15,7147.899902,7148.799805,7020.200195,7067,7067,877816600,0.649942374
2019/8/16,7067,7125.899902,7067,7117.200195,7117.200195,651943200,0.411621383
2019/8/19,7117.200195,7214.200195,7117.200195,7189.700195,7189.700195,612867100,0.924388223
2019/8/20,7189.700195,7231.700195,7121.200195,7125,7125,766076800,0.549716784
2019/8/21,7125,7215.5,7122.100098,7204,7204,605372900,0.137326358
2019/8/22,7204,7204,7103.700195,7128.200195,7128.200195,653343400,0.589603152
2019/8/23,7128.200195,7188.600098,7095,7095,7095,643009300,0.870497848
2019/8/27,7095,7110.799805,7044.700195,7089.600098,7089.600098,851399100,0.764840222
2019/8/28,7089.600098,7131.200195,7050,7114.700195,7114.700195,675638900,0.710458874
2019/8/29,7114.700195,7199.200195,7103.100098,7184.299805,7184.299805,635681800,0.682856226
2019/8/30,7184.299805,7240.399902,7179.700195,7207.200195,7207.200195,727868800,0.809887635
2019/9/2,7207.200195,7315.299805,7206.899902,7281.899902,7281.899902,497764900,0.993520704
2019/9/3,7281.899902,7301.5,7239.100098,7268.200195,7268.200195,626095300,0.601096577
2019/9/4,7268.200195,7334.600098,7268.200195,7311.299805,7311.299805,677444300,0.984059548
2019/9/5,7311.299805,7330.700195,7250.600098,7271.200195,7271.200195,711302800,0.001640919
2019/9/6,7271.200195,7284.100098,7244.100098,7282.299805,7282.299805,692287900,0.637215706
2019/9/9,7282.299805,7325.200195,7206,7235.799805,7235.799805,794831900,0.163146344
2019/9/10,7235.799805,7270.5,7199.399902,7268,7268,1031549500,0.15369218
2019/9/11,7268,7346.700195,7268,7338,7338,829121400,0.259722421
2019/9/12,7338,7369.299805,7303.200195,7344.700195,7344.700195,725259800,0.764653113
2019/9/13,7344.700195,7380.299805,7318.200195,7367.5,7367.5,1003827600,0.004906877
2019/9/16,7367.5,7378.299805,7321.399902,7321.399902,7321.399902,908260500,0.41597978
2019/9/17,7321.399902,7350.200195,7292.200195,7320.399902,7320.399902,698421800,0.564907058
2019/9/18,7320.399902,7350.5,7300.399902,7314.100098,7314.100098,642716000,0.483736776
2019/9/19,7314.100098,7373.100098,7290.700195,7356.399902,7356.399902,632737400,0.323123723
2019/9/20,7356.399902,7376.299805,7322,7344.899902,7344.899902,1656288000,0.017776609
2019/9/23,7344.899902,7362.299805,7284.799805,7326.100098,7326.100098,489660300,0.52242977
2019/9/24,7326.100098,7349,7281.899902,7291.399902,7291.399902,588772200,0.118615606
2019/9/25,7291.399902,7292,7213,7290,7290,704553100,0.10065866
2019/9/26,7290,7387.100098,7277.200195,7351.100098,7351.100098,704707500,0.5987956
2019/9/27,7351.100098,7440.799805,7351,7426.200195,7426.200195,584318800,0.475031886
2019/9/30,7426.200195,7439.600098,7402.200195,7408.200195,7408.200195,655556100,0.935292685
2019/10/1,7408.200195,7433.200195,7352.799805,7360.299805,7360.299805,734563400,0.120820716
2019/10/2,7360.299805,7360.299805,7119.700195,7122.5,7122.5,747799600,0.507388634
2019/10/3,7122.5,7129,7004.399902,7077.600098,7077.600098,635551800,0.47000763
2019/10/4,7077.600098,7157.799805,7077.399902,7155.399902,7155.399902,588776100,0.539419028
2019/10/7,7155.399902,7206.899902,7133,7197.899902,7197.899902,551391300,0.578215521
2019/10/8,7197.899902,7223.899902,7143.200195,7143.200195,7143.200195,692866200,0.791198889
2019/10/9,7143.200195,7196.399902,7139.899902,7166.5,7166.5,582025200,0.61234837
2019/10/10,7166.5,7212.899902,7130.5,7186.399902,7186.399902,700021400,0.87942728
2019/10/11,7186.399902,7250.100098,7144.700195,7247.100098,7247.100098,1507692000,0.292971099
2019/10/14,7247.100098,7251.799805,7194.200195,7213.5,7213.5,780579200,0.336744282
2019/10/15,7213.5,7242.399902,7176.700195,7211.600098,7211.600098,1123687400,0.351839503
2019/10/16,7211.600098,7217.600098,7149.799805,7168,7168,1000484300,0.440398212
2019/10/17,7168,7237.799805,7162,7182.299805,7182.299805,1126096700,0.476167562
2019/10/18,7182.299805,7197.100098,7146.100098,7150.600098,7150.600098,869346100,0.611715025
2019/10/21,7150.600098,7197.5,7139.399902,7163.600098,7163.600098,853632700,0.072445637
2019/10/22,7163.600098,7230.200195,7146.700195,7212.5,7212.5,800741400,0.921070584
2019/10/23,7212.5,7265.899902,7194.100098,7260.700195,7260.700195,764933300,0.355768001
2019/10/24,7260.700195,7338.899902,7255.5,7328.299805,7328.299805,733646100,0.943603237
2019/10/25,7328.299805,7331.200195,7279.799805,7324.5,7324.5,580305100,0.379754732
2019/10/28,7324.5,7346.899902,7291.600098,7331.299805,7331.299805,676041800,0.018653132
2019/10/29,7331.299805,7335.700195,7264.700195,7306.299805,7306.299805,710020700,0.772254249
2019/10/30,7306.299805,7334,7278.200195,7330.799805,7330.799805,672191900,0.822553202
2019/10/31,7330.799805,7335.200195,7245.200195,7248.399902,7248.399902,847657500,0.805572988
2019/11/1,7248.399902,7307.200195,7248.399902,7302.399902,7302.399902,582078600,0.110571909
2019/11/4,7302.399902,7392.700195,7302.399902,7369.700195,7369.700195,582661700,0.874654142
2019/11/5,7369.700195,7402.799805,7369.600098,7388.100098,7388.100098,673186900,0.609959641
2019/11/6,7388.100098,7398.799805,7363.600098,7396.700195,7396.700195,618514700,0.878627792
2019/11/7,7396.700195,7431.899902,7396,7406.399902,7406.399902,668773400,0.347010616
2019/11/8,7406.399902,7406.799805,7349.100098,7359.399902,7359.399902,551986100,0.195825411
2019/11/11,7359.399902,7359.399902,7258.5,7328.5,7328.5,828425100,0.156977004
2019/11/12,7328.5,7390,7328.200195,7365.399902,7365.399902,754644000,0.116394669
2019/11/13,7365.399902,7365.399902,7301.700195,7351.200195,7351.200195,695720800,0.764933446
2019/11/14,7351.200195,7351.299805,7292.799805,7292.799805,7292.799805,675226500,0.201581283
2019/11/15,7292.799805,7335.600098,7243.200195,7302.899902,7302.899902,770473200,0.072775343
2019/11/18,7302.899902,7335.399902,7293.399902,7307.700195,7307.700195,764459700,0.569660192
2019/11/19,7307.700195,7404.5,7307.700195,7323.799805,7323.799805,605672300,0.884760647
2019/11/20,7323.799805,7323.799805,7219.100098,7262.5,7262.5,814232500,0.902044187
2019/11/21,7262.5,7262.5,7197.299805,7238.600098,7238.600098,608185000,0.676580577
2019/11/22,7238.600098,7343.299805,7238.5,7326.799805,7326.799805,611242800,0.587073389
2019/11/25,7326.799805,7401.799805,7326.799805,7396.299805,7396.299805,570982800,0.816244344
2019/11/26,7396.299805,7421.299805,7385,7403.100098,7403.100098,1058651500,0.389553549
2019/11/27,7403.100098,7446,7400.399902,7429.799805,7429.799805,626246700,0.560280242
2019/11/28,7429.799805,7429.799805,7385.299805,7416.399902,7416.399902,605369500,0.008716248
2019/11/29,7416.399902,7421.399902,7346.5,7346.5,7346.5,627336500,0.406965077
2019/12/2,7346.5,7400.299805,7277,7285.899902,7285.899902,928558400,0.198537064
2019/12/3,7285.899902,7285.899902,7134.899902,7158.799805,7158.799805,824932200,0.200633929
2019/12/4,7158.799805,7190,7139.899902,7188.5,7188.5,688011100,0.526631671
2019/12/5,7188.5,7194.799805,7131.200195,7137.899902,7137.899902,650618500,0.81919967
2019/12/6,7137.899902,7241.5,7137.899902,7239.700195,7239.700195,516373000,0.094913081
2019/12/9,7239.700195,7255.700195,7217.799805,7233.899902,7233.899902,619399300,0.895033794
2019/12/10,7233.899902,7234.399902,7137.799805,7213.799805,7213.799805,703527300,0.378327809
2019/12/11,7213.799805,7250.700195,7195.5,7216.299805,7216.299805,820837400,0.384587056
2019/12/12,7216.299805,7307.399902,7216.100098,7273.5,7273.5,727087300,0.26926898
2019/12/13,7273.5,7429,7223.399902,7353.399902,7353.399902,1906667700,0.959559365
2019/12/16,7353.399902,7552.700195,7353.200195,7519.100098,7519.100098,1045291600,0.965983023
2019/12/17,7519.100098,7537.700195,7497.200195,7525.299805,7525.299805,1096514900,0.148429362
2019/12/18,7525.299805,7557.100098,7515.200195,7540.799805,7540.799805,679287600,0.319814173
2019/12/19,7540.799805,7575.899902,7526.100098,7573.799805,7573.799805,661933000,0.36536164
2019/12/20,7573.799805,7599.5,7564.600098,7582.5,7582.5,1159724000,0.707840903
2019/12/23,7582.5,7628.200195,7559.600098,7623.600098,7623.600098,539145700,0.477108632
2019/12/24,7623.600098,7636.200195,7608.200195,7632.200195,7632.200195,185671600,0.286429728
2019/12/27,7632.200195,7665.399902,7622.5,7644.899902,7644.899902,311117100,0.635353318
2019/12/30,7644.899902,7644.899902,7587.100098,7587.100098,7587.100098,304247900,0.129807939
2019/12/31,7587.100098,7587.399902,7532.399902,7542.399902,7542.399902,212142200,0.313501352
2020/1/2,7542.399902,7624.799805,7542.399902,7604.299805,7604.299805,482206700,0.159193794
2020/1/3,7604.299805,7626.399902,7551,7622.399902,7622.399902,475628900,0.183209985
2020/1/6,7622.399902,7622.399902,7528.100098,7575.299805,7575.299805,516783400,0.09376139
2020/1/7,7575.299805,7604.600098,7562.100098,7573.899902,7573.899902,511576100,0.69599505
2020/1/8,7573.899902,7579.5,7525,7574.899902,7574.899902,606225000,0.869013617
2020/1/9,7574.899902,7627.799805,7574.899902,7598.100098,7598.100098,653838100,0.27386693
2020/1/10,7598.100098,7632,7585.100098,7587.899902,7587.899902,651315600,0.59100997
2020/1/13,7587.899902,7635.799805,7582.5,7617.600098,7617.600098,659019400,0.352766118
2020/1/14,7617.600098,7650.700195,7588.799805,7622.399902,7622.399902,697648200,0.40307793
2020/1/15,7622.399902,7642.799805,7609.399902,7642.799805,7642.799805,730575200,0.444641548
2020/1/16,7642.799805,7653.600098,7595.299805,7609.799805,7609.799805,573564200,0.58874935
2020/1/17,7609.799805,7689.700195,7609.799805,7674.600098,7674.600098,631970100,0.162856829
2020/1/20,7674.600098,7682.799805,7639.600098,7651.399902,7651.399902,358980900,0.8688059
2020/1/21,7651.399902,7651.399902,7550.5,7610.700195,7610.700195,656519300,0.247755352
2020/1/22,7610.700195,7637.399902,7563.5,7571.899902,7571.899902,604636000,0.076621546
2020/1/23,7571.899902,7572.100098,7503.200195,7507.700195,7507.700195,668616300,0.347708824
2020/1/24,7507.700195,7642.200195,7507.600098,7586,7586,605760000,0.535975149
2020/1/27,7586,7586,7392.799805,7412.100098,7412.100098,679457100,0.006742789
2020/1/28,7412.100098,7491.399902,7410.399902,7480.700195,7480.700195,535852000,0.371652226
2020/1/29,7480.700195,7514.700195,7462.200195,7483.600098,7483.600098,525036700,0.007897135
2020/1/30,7483.600098,7483.600098,7357.600098,7382,7382,685501900,0.975053845
2020/1/31,7382,7398.299805,7275,7286,7286,714049600,0.97799863
2020/2/3,7286,7360,7285.200195,7326.299805,7326.299805,645846700,0.230741266
2020/2/4,7326.299805,7442.100098,7326.299805,7439.799805,7439.799805,696703600,0.060795535
2020/2/5,7439.799805,7512.399902,7408.5,7482.5,7482.5,818911400,0.91810218
2020/2/6,7482.5,7533.600098,7482.5,7504.799805,7504.799805,673947900,0.525887488
2020/2/7,7504.799805,7506.299805,7441.100098,7466.700195,7466.700195,705974200,0.88734896
2020/2/10,7466.700195,7466.700195,7427.899902,7446.899902,7446.899902,612817500,0.468398669
2020/2/11,7446.899902,7529.5,7446.899902,7499.399902,7499.399902,700689800,0.368270295
2020/2/12,7499.399902,7547.700195,7499,7534.399902,7534.399902,573044200,0.73689476
2020/2/13,7534.399902,7534.399902,7406.899902,7452,7452,823565400,0.995808181
2020/2/14,7452,7472.899902,7403.700195,7409.100098,7409.100098,629855000,0.50426381
2020/2/17,7409.100098,7450,7409.100098,7433.299805,7433.299805,394565700,0.391871864
2020/2/18,7433.299805,7433.299805,7353.399902,7382,7382,786827200,0.993435798
2020/2/19,7382,7462,7382,7457,7457,602975900,0.310911678
2020/2/20,7457,7480.5,7436.600098,7436.600098,7436.600098,780481500,0.339433032
2020/2/21,7436.600098,7436.700195,7370.600098,7403.899902,7403.899902,872594700,0.058735196
2020/2/24,7403.899902,7403.899902,7114.5,7156.799805,7156.799805,1081479400,0.850969888
2020/2/25,7156.799805,7198.200195,7004.899902,7017.899902,7017.899902,976469000,0.418526808
2020/2/26,7017.899902,7044.700195,6871.899902,7042.5,7042.5,982409600,0.976739926
2020/2/27,7042.5,7042.5,6730,6796.399902,6796.399902,1224827000,0.140446132
2020/2/28,6796.399902,6796.399902,6460.100098,6580.600098,6580.600098,1979835300,0.100222546
2020/3/2,6580.600098,6775.200195,6496,6654.899902,6654.899902,1770844200,0.826884859
2020/3/3,6654.899902,6846.299805,6654.899902,6718.200195,6718.200195,1277190200,0.861407237
2020/3/4,6718.200195,6856.299805,6700.200195,6815.600098,6815.600098,1115783100,0.849015351
2020/3/5,6815.600098,6834.100098,6662.600098,6705.399902,6705.399902,1146893100,0.981775113
2020/3/6,6705.399902,6705.399902,6431.399902,6462.600098,6462.600098,1377953500,0.961779506
2020/3/9,6462.600098,6462.600098,5891.600098,5965.799805,5965.799805,2098798700,0.946961955
2020/3/10,5965.799805,6231.100098,5927.899902,5960.200195,5960.200195,1729622400,0.317220003
2020/3/11,5960.200195,6088.5,5860.799805,5876.5,5876.5,1507518600,0.956451779
2020/3/12,5876.5,5876.5,5237.5,5237.5,5237.5,2209275500,0.433426494
2020/3/13,5237.5,5696.5,5237.5,5366.100098,5366.100098,1935105000,0.843433099
2020/3/16,5366.100098,5366.100098,4898.799805,5151.100098,5151.100098,2111567500,0.889158364
2020/3/17,5151.100098,5309,4978.799805,5294.899902,5294.899902,1941164900,0.806214256
2020/3/18,5294.899902,5294.899902,5006.200195,5080.600098,5080.600098,1837075100,0.129871111
2020/3/19,5080.600098,5181,4942.399902,5151.600098,5151.600098,1963412200,0.020594076
2020/3/20,5151.600098,5419.299805,5151.600098,5190.799805,5190.799805,2585565700,0.175078072
2020/3/23,5190.799805,5194.799805,4922.799805,4993.899902,4993.899902,1629604900,0.563273639
2020/3/24,4993.899902,5446,4993.899902,5446,5446,1582421000,0.631452384
2020/3/25,5446,5741.399902,5400.5,5688.200195,5688.200195,1860995600,0.274767837
2020/3/26,5688.200195,5815.700195,5503.399902,5815.700195,5815.700195,1536739000,0.093577554
2020/3/27,5815.700195,5815.700195,5407.100098,5510.299805,5510.299805,1457210400,0.160014708
2020/3/30,5510.299805,5567.200195,5351.799805,5563.700195,5563.700195,1136875400,0.804229924
2020/3/31,5563.700195,5702.700195,5545.899902,5672,5672,1602112800,0.830396971
2020/4/1,5672,5672,5414.700195,5454.600098,5454.600098,1670362100,0.300058835
2020/4/2,5454.600098,5552.399902,5395.100098,5480.200195,5480.200195,1554286900,0.947572128
2020/4/3,5480.200195,5486.299805,5396.700195,5415.5,5415.5,1180517400,0.662840672
2020/4/6,5415.5,5590.600098,5415.5,5582.399902,5582.399902,1207951800,0.838294568
2020/4/7,5582.399902,5780.200195,5582.399902,5704.5,5704.5,1563928500,0.715306291
2020/4/8,5704.5,5704.5,5589.700195,5677.700195,5677.700195,1133735000,0.74980712
2020/4/9,5677.700195,5842.700195,5677.700195,5842.700195,5842.700195,1290301300,0.562719729
2020/4/14,5842.700195,5894.700195,5779,5791.299805,5791.299805,1056846100,0.650821342
2020/4/15,5791.299805,5791.700195,5576.399902,5597.700195,5597.700195,1375971300,0.336350403
2020/4/16,5597.700195,5657.600098,5577.799805,5628.399902,5628.399902,1073687700,0.360418097
2020/4/17,5628.399902,5839.299805,5628.399902,5787,5787,1204085900,0.813089516
2020/4/20,5787,5823.899902,5707.700195,5812.799805,5812.799805,822613800,0.130440316
2020/4/21,5812.799805,5812.799805,5641,5641,5641,888662400,0.619780446
2020/4/22,5641,5777.100098,5641,5770.600098,5770.600098,866999300,0.766606311
2020/4/23,5770.600098,5843.600098,5735.899902,5826.600098,5826.600098,882116400,0.041333396
2020/4/24,5826.600098,5827.200195,5728.799805,5752.200195,5752.200195,808821600,0.37814396
2020/4/27,5752.200195,5855.600098,5752.200195,5846.799805,5846.799805,792246400,0.162798353
2020/4/28,5846.799805,5977.799805,5835.899902,5958.5,5958.5,1196850700,0.234042958
2020/4/29,5958.5,6129.600098,5950.799805,6115.299805,6115.299805,1288097400,0.144913418
2020/4/30,6115.299805,6151.600098,5897.899902,5901.200195,5901.200195,1933348900,0.836438432
2020/5/1,5901.200195,5901.200195,5746.100098,5763.100098,5763.100098,781328900,0.676828002
2020/5/4,5763.100098,5792.899902,5702,5753.799805,5753.799805,1038977200,0.422441362
2020/5/5,5753.799805,5869.5,5753.799805,5849.399902,5849.399902,969041200,0.903533967
2020/5/6,5849.399902,5897.399902,5839.600098,5853.799805,5853.799805,973242800,0.698954393
2020/5/7,5853.799805,5941.899902,5853.600098,5936,5936,967707400,0.299111033
2020/5/11,5936,5999.100098,5898.299805,5939.700195,5939.700195,1041393600,0.495324795
2020/5/12,5939.700195,6013,5911.399902,5994.799805,5994.799805,939767700,0.077445661
2020/5/13,5994.799805,5994.799805,5893.399902,5904.100098,5904.100098,1055705500,0.751449012
2020/5/14,5904.100098,5904.100098,5661.100098,5741.5,5741.5,1152459900,0.157280196
2020/5/15,5741.5,5837.899902,5741.5,5799.799805,5799.799805,927433300,0.17040546
2020/5/18,5799.799805,6058.200195,5799.600098,6048.600098,6048.600098,930325200,0.92211295
2020/5/19,6048.600098,6112,5965.100098,6002.200195,6002.200195,1001641500,0.947183638
2020/5/20,6002.200195,6074.5,5961.600098,6067.200195,6067.200195,925383600,0.279740848
2020/5/21,6067.200195,6093.700195,6004.100098,6015.299805,6015.299805,1135941900,0.625975038
2020/5/22,6015.299805,6015.299805,5888.600098,5993.299805,5993.299805,986007000,0.861213312
2020/5/26,5993.299805,6130.100098,5993.299805,6067.799805,6067.799805,1252539600,0.980797273
2020/5/27,6067.799805,6168,6067.799805,6144.299805,6144.299805,1559401400,0.382187259
2020/5/28,6144.299805,6234,6144.299805,6218.799805,6218.799805,1210102000,0.827448213
2020/5/29,6218.799805,6218.799805,6060.200195,6076.600098,6076.600098,2246313300,0.287962294
2020/6/1,6076.600098,6179.299805,6076.600098,6166.399902,6166.399902,742112200,0.979166329
2020/6/2,6166.399902,6238.299805,6165.100098,6220.100098,6220.100098,1192259900,0.772052746
2020/6/3,6220.100098,6394.700195,6220.100098,6382.399902,6382.399902,1232836600,0.465232154
2020/6/4,6382.399902,6402.600098,6314.600098,6341.399902,6341.399902,1041769100,0.289241899
2020/6/5,6341.399902,6490,6341.399902,6484.299805,6484.299805,1398374600,0.157519722
2020/6/8,6484.299805,6511.799805,6423.100098,6472.600098,6472.600098,1305560800,0.467451912
2020/6/9,6472.600098,6475,6325.100098,6335.700195,6335.700195,1322614400,0.870267869
2020/6/10,6335.700195,6387.399902,6293.799805,6329.100098,6329.100098,1115769600,0.985876725
2020/6/11,6329.100098,6329.100098,6076.700195,6076.700195,6076.700195,1117426600,0.052018322
2020/6/12,6076.700195,6184.299805,5993.200195,6105.200195,6105.200195,1059920700,0.091208752
2020/6/15,6105.200195,6105.200195,5952.399902,6064.700195,6064.700195,907815700,0.887016892
2020/6/16,6064.700195,6299,6064.700195,6242.799805,6242.799805,1028926100,0.230570204
2020/6/17,6242.799805,6309.700195,6233.200195,6253.299805,6253.299805,863307200,0.223756918
2020/6/18,6253.299805,6285,6184.899902,6224.100098,6224.100098,782893800,0.385077126
2020/6/19,6224.100098,6319.799805,6224.100098,6292.600098,6292.600098,1685754500,0.069977174
2020/6/22,6292.600098,6309,6225.5,6244.600098,6244.600098,793214300,0.423940439
2020/6/23,6244.600098,6342.200195,6244.600098,6320.100098,6320.100098,685327800,0.037861836
2020/6/24,6320.100098,6320.100098,6123.700195,6123.700195,6123.700195,768655700,0.704191263
2020/6/25,6123.700195,6162.399902,6029.299805,6147.100098,6147.100098,813511600,0.057151429
2020/6/26,6147.100098,6262.100098,6147.100098,6159.299805,6159.299805,698906500,0.427182655
2020/6/29,6159.299805,6252,6123,6225.799805,6225.799805,720430800,0.502241351
2020/6/30,6225.799805,6237.5,6147,6169.700195,6169.700195,827284200,0.619761869
2020/7/1,6169.700195,6202,6084.5,6158,6158,724502100,0.369823509
2020/7/2,6158,6258.600098,6158,6240.399902,6240.399902,806189500,0.298279858
2020/7/3,6240.399902,6262.700195,6137.100098,6157.299805,6157.299805,504568000,0.837403124
2020/7/6,6157.299805,6304.200195,6157.299805,6285.899902,6285.899902,697122600,0.992053656