Date,Open,High,Low,Close,Volume

4/1/2015 16:00:00,40.6,40.76,40.31,40.72,36865322

4/2/2015 16:00:00,40.66,40.74,40.12,40.29,37487476

4/6/2015 16:00:00,40.34,41.78,40.18,41.55,39223692

4/7/2015 16:00:00,41.61,41.91,41.31,41.53,28809375

4/8/2015 16:00:00,41.48,41.69,41.04,41.42,24753438

4/9/2015 16:00:00,41.25,41.62,41.25,41.48,25723861

4/10/2015 16:00:00,41.63,41.95,41.41,41.72,28022002

4/13/2015 16:00:00,41.4,42.06,41.39,41.76,30276692

4/14/2015 16:00:00,41.8,42.03,41.39,41.65,24244382

4/15/2015 16:00:00,41.76,42.46,41.68,42.26,27343581

4/16/2015 16:00:00,41.95,42.34,41.82,42.16,22509652

4/17/2015 16:00:00,41.67,41.74,41.16,41.62,42387608

4/20/2015 16:00:00,41.73,43.17,41.68,42.91,46057733

4/21/2015 16:00:00,43,43.15,42.53,42.64,26013844

4/22/2015 16:00:00,42.67,43.13,42.55,42.99,25064273

4/23/2015 16:00:00,42.85,43.61,42.8,43.34,46309530

4/24/2015 16:00:00,45.66,48.14,45.65,47.87,130933665

4/27/2015 16:00:00,47.23,48.13,47.22,48.03,59248172

4/28/2015 16:00:00,47.78,49.21,47.7,49.16,60730778

4/29/2015 16:00:00,48.72,49.31,48.5,49.06,47804562

4/30/2015 16:00:00,48.7,49.54,48.6,48.64,64725457

5/1/2015 16:00:00,48.58,48.88,48.4,48.66,38937336

5/4/2015 16:00:00,48.37,48.87,48.18,48.24,34039485

5/5/2015 16:00:00,47.82,48.16,47.31,47.6,50369191

5/6/2015 16:00:00,47.57,47.77,46.02,46.28,52433020

5/7/2015 16:00:00,46.27,47.09,46.16,46.7,32971654

5/8/2015 16:00:00,47.55,47.98,47.52,47.75,35364911

5/11/2015 16:00:00,47.55,47.91,47.37,47.37,24609416

5/12/2015 16:00:00,46.85,47.68,46.42,47.35,29928264

5/13/2015 16:00:00,48.19,48.32,47.57,47.63,34184613

5/14/2015 16:00:00,48.03,48.82,48.03,48.72,32980892

5/15/2015 16:00:00,48.87,48.91,48.05,48.3,28642694

5/18/2015 16:00:00,47.98,48.22,47.61,48.01,24136502

5/19/2015 16:00:00,47.62,47.81,47.18,47.58,28574813

5/20/2015 16:00:00,47.39,47.93,47.27,47.58,25047919

5/21/2015 16:00:00,47.28,47.6,47.01,47.42,22410698

5/22/2015 16:00:00,47.3,47.35,46.82,46.9,25720583

5/26/2015 16:00:00,46.83,46.88,46.19,46.59,29581860

5/27/2015 16:00:00,46.82,47.77,46.62,47.61,27335639

5/28/2015 16:00:00,47.5,48.02,47.39,47.45,19283666

5/29/2015 16:00:00,47.43,47.57,46.59,46.86,36519594

6/1/2015 16:00:00,47.06,47.77,46.62,47.23,28837332

6/2/2015 16:00:00,46.95,47.35,46.62,46.92,21498326

6/3/2015 16:00:00,47.37,47.74,46.82,46.85,28002154

6/4/2015 16:00:00,46.79,47.16,46.2,46.36,27745512

6/5/2015 16:00:00,46.31,46.52,45.84,46.14,25438086

6/8/2015 16:00:00,46.3,46.43,45.67,45.73,22121634

6/9/2015 16:00:00,45.76,45.94,45.46,45.65,24406057

6/10/2015 16:00:00,45.79,46.83,45.69,46.61,28417405

6/11/2015 16:00:00,46.66,46.92,46.13,46.44,27347758

6/12/2015 16:00:00,46.2,46.47,45.9,45.97,23930972

6/15/2015 16:00:00,45.45,45.65,45.02,45.48,33254517

6/16/2015 16:00:00,45.35,46.24,45.3,45.83,27070306

6/17/2015 16:00:00,45.73,46.07,45.36,45.97,28704061

6/18/2015 16:00:00,46.22,46.8,46.17,46.72,32658343

6/19/2015 16:00:00,46.79,46.83,45.99,46.1,63837036

6/22/2015 16:00:00,46.33,46.72,46.16,46.23,20318055

6/23/2015 16:00:00,46.13,46.28,45.62,45.91,25896473

6/24/2015 16:00:00,45.68,46.25,45.55,45.64,34890901

6/25/2015 16:00:00,46.03,46.06,45.5,45.65,20615995

6/26/2015 16:00:00,45.65,46.28,45.03,45.26,49835287

6/29/2015 16:00:00,45.04,45.23,44.36,44.37,34081746

6/30/2015 16:00:00,44.71,44.72,43.94,44.15,35945384

7/1/2015 16:00:00,44.49,45.23,44.1,44.45,28343907

7/2/2015 16:00:00,44.48,44.75,44.06,44.4,21752013

7/6/2015 16:00:00,43.96,44.48,43.95,44.39,23033961

7/7/2015 16:00:00,44.34,44.49,43.32,44.3,36435827

7/8/2015 16:00:00,44.44,44.9,44.03,44.24,39785901

7/9/2015 16:00:00,44.75,45.22,44.5,44.52,32424672

7/10/2015 16:00:00,45.01,45.14,44.57,44.61,25465757

7/13/2015 16:00:00,44.98,45.62,44.95,45.54,28178329

7/14/2015 16:00:00,45.45,45.96,45.31,45.62,22880260

7/15/2015 16:00:00,45.68,45.89,45.43,45.76,26629615

7/16/2015 16:00:00,46.01,46.69,45.97,46.66,26271673

7/17/2015 16:00:00,46.55,46.78,46.26,46.62,29467107

7/20/2015 16:00:00,46.65,47.13,46.44,46.92,30631905

7/21/2015 16:00:00,46.78,47.33,46.48,47.28,42781899

7/22/2015 16:00:00,45.44,46.93,45.2,45.54,59152427

7/23/2015 16:00:00,45.27,46.23,45.1,46.11,33934010

7/24/2015 16:00:00,45.91,46.32,45.8,45.94,32333244

7/27/2015 16:00:00,45.94,46.01,45.25,45.35,39701420

7/28/2015 16:00:00,45.58,45.64,44.79,45.34,34328948

7/29/2015 16:00:00,45.4,46.78,45.26,46.29,40945864

7/30/2015 16:00:00,46.26,47.4,45.93,46.88,39777883

7/31/2015 16:00:00,47.29,47.37,46.5,46.7,31201480

8/3/2015 16:00:00,46.98,47,46.45,46.81,24125886

8/4/2015 16:00:00,46.75,47.71,46.68,47.54,33403916

8/5/2015 16:00:00,47.98,48.41,47.54,47.58,26959655

8/6/2015 16:00:00,47.71,47.77,46.33,46.62,27368000

8/7/2015 16:00:00,46.39,46.78,46.26,46.74,19163038

8/10/2015 16:00:00,46.95,47.49,46.84,47.33,23079870

8/11/2015 16:00:00,46.82,46.94,45.9,46.41,29237402

8/12/2015 16:00:00,46.19,46.9,45.71,46.74,30198532

8/13/2015 16:00:00,47.06,47.1,46.49,46.73,22627241

8/14/2015 16:00:00,46.53,47.1,46.52,47,21473402

8/17/2015 16:00:00,46.81,47.45,46.57,47.32,21099746

8/18/2015 16:00:00,46.84,47.43,46.7,47.27,23574104

8/19/2015 16:00:00,46.78,47.08,46.3,46.61,31485511

8/20/2015 16:00:00,46.07,46.47,45.66,45.66,36238227

8/21/2015 16:00:00,45.3,45.48,43.07,43.07,70053084

8/24/2015 16:00:00,40.45,43.31,39.72,41.68,88753660

8/25/2015 16:00:00,42.57,43.24,40.39,40.47,70616597

8/26/2015 16:00:00,42.01,42.84,41.06,42.71,63407996

8/27/2015 16:00:00,43.23,43.95,42.93,43.9,50943211

8/28/2015 16:00:00,43.4,44.15,43.39,43.93,28246725

8/31/2015 16:00:00,43.56,43.93,43.1,43.52,34441662

9/1/2015 16:00:00,42.17,42.59,41.66,41.82,49688896

9/2/2015 16:00:00,42.36,43.38,41.88,43.36,37671518

9/3/2015 16:00:00,43.41,43.98,43.28,43.5,28285205

9/4/2015 16:00:00,42.81,43.04,42.2,42.61,37138775

9/8/2015 16:00:00,43.3,44,43.2,43.89,32469766

9/9/2015 16:00:00,44.21,44.4,42.91,43.07,33469485

9/10/2015 16:00:00,43.12,43.79,42.75,43.29,31366630

9/11/2015 16:00:00,43.14,43.59,42.94,43.48,27132527

9/14/2015 16:00:00,43.43,43.44,42.86,43.04,23656048

9/15/2015 16:00:00,43.19,44.29,43.08,43.98,28882206

9/16/2015 16:00:00,43.97,44.38,43.84,44.3,23372162

9/17/2015 16:00:00,44.29,45,44.08,44.25,32768161

9/18/2015 16:00:00,43.5,43.99,43.33,43.48,63143684

9/21/2015 16:00:00,43.62,44.47,43.6,44.11,26177224

9/22/2015 16:00:00,43.38,44.05,43.31,43.9,28085903

9/23/2015 16:00:00,43.93,44.17,43.51,43.87,17145238

9/24/2015 16:00:00,43.45,44.13,43.27,43.91,27905607

9/25/2015 16:00:00,44.48,44.73,43.76,43.94,29384601

9/28/2015 16:00:00,43.83,44.09,43.21,43.29,27613785

9/29/2015 16:00:00,43.37,43.57,43.05,43.44,32763557

9/30/2015 16:00:00,43.88,44.3,43.66,44.26,34958880

10/1/2015 16:00:00,44.75,44.75,43.75,44.61,28657859

10/2/2015 16:00:00,44.27,45.57,43.92,45.57,41839035

10/5/2015 16:00:00,45.75,46.89,45.7,46.63,34369286

10/6/2015 16:00:00,46.33,47.18,46.22,46.75,27510808

10/7/2015 16:00:00,47.1,47.35,45.95,46.8,27711492

10/8/2015 16:00:00,46.56,47.52,46.5,47.45,33772709

10/9/2015 16:00:00,47.45,47.54,46.92,47.11,28600632

10/12/2015 16:00:00,46.98,47.07,46.5,47,19769066

10/13/2015 16:00:00,46.56,47.13,46.56,46.89,19987816

10/14/2015 16:00:00,46.65,47.1,46.53,46.68,24697766

10/15/2015 16:00:00,47.01,47.03,46.53,47.01,27189370

10/16/2015 16:00:00,47.02,47.54,46.9,47.51,26450334

10/19/2015 16:00:00,47.42,47.88,47.02,47.62,29387581

10/20/2015 16:00:00,47.44,47.81,47.02,47.77,30802235

10/21/2015 16:00:00,47.92,47.99,47.11,47.2,25264710

10/22/2015 16:00:00,47.53,48.95,47.09,48.03,56637074

10/23/2015 16:00:00,52.3,54.07,52.25,52.87,135227059

10/26/2015 16:00:00,52.53,54.32,52.5,54.25,64633324

10/27/2015 16:00:00,53.99,54.37,53.58,53.69,50999907

10/28/2015 16:00:00,53.54,53.98,52.86,53.98,47000753

10/29/2015 16:00:00,53.54,53.83,53.22,53.36,30202078

10/30/2015 16:00:00,53.32,53.99,52.62,52.64,46619761

11/2/2015 16:00:00,52.85,53.36,52.62,53.24,30284982

11/3/2015 16:00:00,52.93,54.39,52.9,54.15,36596931

11/4/2015 16:00:00,54.18,54.88,54.06,54.4,37087849

11/5/2015 16:00:00,54.49,54.7,54,54.38,31468485

11/6/2015 16:00:00,54.09,54.98,53.96,54.92,32851204

11/9/2015 16:00:00,54.55,54.87,53.56,54.16,32513067

11/10/2015 16:00:00,54.01,54.13,53.27,53.51,55283697

11/11/2015 16:00:00,53.7,54.2,53.46,53.65,36516260

11/12/2015 16:00:00,53.48,53.98,53.19,53.32,35361095

11/13/2015 16:00:00,53.07,53.29,52.53,52.84,36848175

11/16/2015 16:00:00,53.08,53.89,52.85,53.77,32165198

11/17/2015 16:00:00,53.17,53.53,52.85,52.97,31551255

11/18/2015 16:00:00,53,53.98,52.98,53.85,29710030

11/19/2015 16:00:00,53.99,54.66,53.78,53.94,28149228

11/20/2015 16:00:00,54.25,54.3,53.27,54.19,37147608

11/23/2015 16:00:00,54.25,54.46,53.75,54.19,28235918

11/24/2015 16:00:00,53.92,54.44,53.58,54.25,24600043

11/25/2015 16:00:00,54.09,54.23,53.69,53.69,21005147

11/27/2015 16:00:00,53.8,54.08,53.79,53.93,9009132

11/30/2015 16:00:00,54.54,54.96,54,54.35,56241417

12/1/2015 16:00:00,54.41,55.23,54.3,55.22,39952779

12/2/2015 16:00:00,55.32,55.96,55.06,55.21,47274879

12/3/2015 16:00:00,55.49,55.77,53.93,54.2,38627835

12/4/2015 16:00:00,54.12,56.23,54.1,55.91,43963662

12/7/2015 16:00:00,55.79,55.97,55.29,55.81,30709765

12/8/2015 16:00:00,55.47,56.1,54.99,55.79,32878026

12/9/2015 16:00:00,55.37,55.87,54.51,54.98,36373209

12/10/2015 16:00:00,55.39,55.66,55.01,55.27,31775826

12/11/2015 16:00:00,54.71,55.1,54.01,54.06,39549497

12/14/2015 16:00:00,54.33,55.21,53.68,55.14,47006491

12/15/2015 16:00:00,55.66,55.9,55.09,55.2,39842998

12/16/2015 16:00:00,55.54,56.25,54.76,56.13,37503300

12/17/2015 16:00:00,56.36,56.79,55.53,55.7,41280907

12/18/2015 16:00:00,55.77,56,54.03,54.13,84684164

12/21/2015 16:00:00,54.88,55.35,54.23,54.83,37246325

12/22/2015 16:00:00,54.99,55.48,54.5,55.35,28322241

12/23/2015 16:00:00,55.7,55.88,55.44,55.82,27279832

12/24/2015 16:00:00,55.86,55.96,55.43,55.67,9570002

12/28/2015 16:00:00,55.35,55.95,54.98,55.95,22458293

12/29/2015 16:00:00,56.29,56.85,56.06,56.55,27731403

12/30/2015 16:00:00,56.47,56.78,56.29,56.31,21704505

12/31/2015 16:00:00,56.04,56.19,55.42,55.48,27334061

1/4/2016 16:00:00,54.32,54.8,53.39,54.8,53777963

1/5/2016 16:00:00,54.93,55.39,54.54,55.05,34079674

1/6/2016 16:00:00,54.32,54.4,53.64,54.05,39518863

1/7/2016 16:00:00,52.7,53.49,52.07,52.17,56564852

1/8/2016 16:00:00,52.37,53.28,52.15,52.33,48753969

1/11/2016 16:00:00,52.51,52.85,51.46,52.3,36943756

1/12/2016 16:00:00,52.76,53.1,52.06,52.78,36095539

1/13/2016 16:00:00,53.8,54.07,51.3,51.64,66883571

1/14/2016 16:00:00,52,53.42,51.57,53.11,52381918

1/15/2016 16:00:00,51.31,51.97,50.34,50.99,71820697

1/19/2016 16:00:00,51.48,51.68,50.06,50.56,43564538

1/20/2016 16:00:00,49.98,51.38,49.1,50.79,63272993

1/21/2016 16:00:00,51,51.58,50.3,50.48,40191157

1/22/2016 16:00:00,51.41,52.33,51.26,52.29,37555789

1/25/2016 16:00:00,51.94,52.65,51.65,51.79,34707717

1/26/2016 16:00:00,51.79,52.44,51.55,52.17,28900820

1/27/2016 16:00:00,52.01,52.2,51.02,51.22,36775194

1/28/2016 16:00:00,51.86,52.21,51.25,52.06,62513789

1/29/2016 16:00:00,54.73,55.09,54,55.09,83611686

2/1/2016 16:00:00,54.88,55.09,54.5,54.71,44208542

2/2/2016 16:00:00,54.17,54.26,52.65,53,56313753

2/3/2016 16:00:00,53.25,53.39,51.26,52.16,57559814

2/4/2016 16:00:00,52.1,52.81,51.37,52,46987123

2/5/2016 16:00:00,51.94,52,49.56,50.16,62008994

2/8/2016 16:00:00,49.55,49.57,48.19,49.41,59290497

2/9/2016 16:00:00,49.02,50.24,48.67,49.28,46740474

2/10/2016 16:00:00,49.89,50.39,49.52,49.71,38236954

2/11/2016 16:00:00,48.68,50.11,48.51,49.69,48878571

2/12/2016 16:00:00,50.25,50.68,49.75,50.5,34243324

2/16/2016 16:00:00,50.9,51.09,50.13,51.09,37291208

2/17/2016 16:00:00,51.49,52.77,51.45,52.42,40788968

2/18/2016 16:00:00,52.33,52.95,52.1,52.19,27176035

2/19/2016 16:00:00,51.97,52.28,51.53,51.82,33559073

2/22/2016 16:00:00,52.28,53,52.28,52.65,25008291

2/23/2016 16:00:00,52.34,52.37,50.98,51.18,28895274

2/24/2016 16:00:00,50.69,51.5,50.2,51.36,33014457

2/25/2016 16:00:00,51.73,52.1,50.61,52.1,26939467

2/26/2016 16:00:00,52.6,52.68,51.1,51.3,35975925

2/29/2016 16:00:00,51.35,51.65,50.66,50.88,31654036

3/1/2016 16:00:00,50.97,52.59,50.92,52.58,33024535

3/2/2016 16:00:00,52.41,52.96,52.16,52.95,29289884

3/3/2016 16:00:00,52.97,52.97,51.78,52.35,24427813

3/4/2016 16:00:00,52.4,52.45,51.71,52.03,33034150

3/7/2016 16:00:00,51.56,51.8,50.58,51.03,38428816

3/8/2016 16:00:00,50.8,52.13,50.6,51.65,33835119

3/9/2016 16:00:00,51.89,52.85,51.86,52.84,28251588

3/10/2016 16:00:00,52.93,52.94,51.16,52.05,38387804

3/11/2016 16:00:00,53,53.07,52.38,53.07,32275677

3/14/2016 16:00:00,52.71,53.59,52.63,53.17,24083616

3/15/2016 16:00:00,52.75,53.59,52.74,53.59,21104763

3/16/2016 16:00:00,53.45,54.6,53.4,54.35,31691742

3/17/2016 16:00:00,54.21,55,54,54.66,20539771

3/18/2016 16:00:00,54.92,54.97,53.45,53.49,67625518

3/21/2016 16:00:00,53.25,53.93,52.93,53.86,23925716

3/22/2016 16:00:00,53.61,54.25,53.46,54.07,23124143

3/23/2016 16:00:00,54.11,54.24,53.74,53.97,20129015

3/24/2016 16:00:00,53.84,54.33,53.73,54.21,19949972

3/28/2016 16:00:00,54.21,54.29,53.33,53.54,17025050

3/29/2016 16:00:00,53.66,54.86,53.45,54.71,23924329

3/30/2016 16:00:00,54.93,55.64,54.9,55.05,23008260

3/31/2016 16:00:00,54.95,55.59,54.86,55.23,26360495

4/1/2016 16:00:00,55.05,55.61,54.57,55.57,24399193

4/4/2016 16:00:00,55.43,55.66,55,55.43,18928810

4/5/2016 16:00:00,55.19,55.3,54.46,54.56,19272255

4/6/2016 16:00:00,54.36,55.2,54.21,55.12,21188682

4/7/2016 16:00:00,54.87,54.91,54.23,54.46,19225092

4/8/2016 16:00:00,54.67,55.28,54.32,54.42,22167223

4/11/2016 16:00:00,54.49,55.15,54.3,54.31,21414227

4/12/2016 16:00:00,54.37,54.78,53.76,54.65,24944288

4/13/2016 16:00:00,55.12,55.44,54.89,55.35,20817961

4/14/2016 16:00:00,55.22,55.58,55.07,55.36,20877108

4/15/2016 16:00:00,55.3,55.92,55.11,55.65,28793753

4/18/2016 16:00:00,55.49,56.59,55.21,56.46,23785950

4/19/2016 16:00:00,56.63,56.77,55.68,56.39,29596827

4/20/2016 16:00:00,56.29,56.5,55.49,55.59,36195714

4/21/2016 16:00:00,55.8,56.23,55.42,55.78,38909096

4/22/2016 16:00:00,51.91,52.43,50.77,51.78,126834091

4/25/2016 16:00:00,51.78,52.13,51.63,52.11,33226948

4/26/2016 16:00:00,52.26,52.35,51.09,51.44,33532636

4/27/2016 16:00:00,51.48,51.5,50.55,50.94,43369256

4/28/2016 16:00:00,50.62,50.77,49.56,49.9,43134846

4/29/2016 16:00:00,49.35,50.25,49.35,49.87,48411684

5/2/2016 16:00:00,50,50.75,49.78,50.61,33114539

5/3/2016 16:00:00,50.34,50.41,49.6,49.78,26460244

5/4/2016 16:00:00,49.84,50.06,49.46,49.87,24257556

5/5/2016 16:00:00,49.87,50.3,49.73,49.94,25390718

5/6/2016 16:00:00,49.92,50.39,49.66,50.39,24787301

5/9/2016 16:00:00,50.49,50.59,50,50.07,17951598

5/10/2016 16:00:00,50.33,51.1,50.19,51.02,22890966

5/11/2016 16:00:00,51.13,51.78,51,51.05,24039140

5/12/2016 16:00:00,51.2,51.81,50.92,51.51,24102781

5/13/2016 16:00:00,51.44,51.9,51.04,51.08,22592342

5/16/2016 16:00:00,50.8,51.96,50.75,51.83,20032017

5/17/2016 16:00:00,51.72,51.73,50.36,50.51,27803514

5/18/2016 16:00:00,50.48,51.14,50.3,50.81,24907532

5/19/2016 16:00:00,50.47,50.62,49.82,50.32,23842358

5/20/2016 16:00:00,50.48,51.22,50.4,50.62,23905769

5/23/2016 16:00:00,50.6,50.68,49.98,50.03,26118720

5/24/2016 16:00:00,50.7,51.71,50.4,51.59,34757944

5/25/2016 16:00:00,51.92,52.49,51.79,52.12,24204566

5/26/2016 16:00:00,51.93,51.98,51.36,51.89,24335223

5/27/2016 16:00:00,51.92,52.32,51.77,52.32,17721438

5/31/2016 16:00:00,52.26,53,52.08,53,37653081

6/1/2016 16:00:00,52.44,52.95,52.44,52.85,25324828

6/2/2016 16:00:00,52.64,52.74,51.84,52.48,22840779

6/3/2016 16:00:00,52.38,52.42,51.6,51.79,23368291

6/6/2016 16:00:00,51.99,52.35,51.89,52.13,18243271

6/7/2016 16:00:00,52.24,52.73,52.1,52.1,20866770

6/8/2016 16:00:00,52.02,52.44,51.87,52.04,21149438

6/9/2016 16:00:00,52,52,51.49,51.62,20305664

6/10/2016 16:00:00,51.05,52.05,51.04,51.48,25833151

6/13/2016 16:00:00,49.58,50.72,49.06,50.14,83217844

6/14/2016 16:00:00,49.9,50.1,49.57,49.83,42577106

6/15/2016 16:00:00,49.78,50.12,49.69,49.69,33757639

6/16/2016 16:00:00,49.52,50.47,49.51,50.39,31188605

6/17/2016 16:00:00,50.41,50.43,49.82,50.13,45710516

6/20/2016 16:00:00,50.64,50.83,50.03,50.07,35607946

6/21/2016 16:00:00,50.2,51.43,50.16,51.19,34097825

6/22/2016 16:00:00,51.08,51.46,50.95,50.99,28816848

6/23/2016 16:00:00,51.28,52.06,51.15,51.91,29028833

6/24/2016 16:00:00,49.81,50.94,49.52,49.83,133502985

6/27/2016 16:00:00,49.1,49.15,48.04,48.43,50576699

6/28/2016 16:00:00,48.92,49.47,48.67,49.44,38140658

6/29/2016 16:00:00,49.91,50.72,49.8,50.54,31304021

6/30/2016 16:00:00,50.72,51.3,50.5,51.17,28527781

7/1/2016 16:00:00,51.13,51.72,51.07,51.16,21400392

7/5/2016 16:00:00,50.83,51.28,50.74,51.17,24806351

7/6/2016 16:00:00,50.78,51.54,50.39,51.38,28167461

7/7/2016 16:00:00,51.42,51.61,51.07,51.38,19585194

7/8/2016 16:00:00,51.73,52.36,51.55,52.3,28391026

7/11/2016 16:00:00,52.5,52.83,52.47,52.59,22269203

7/12/2016 16:00:00,52.94,53.4,52.79,53.21,27317555

7/13/2016 16:00:00,53.56,53.86,53.18,53.51,25356841

7/14/2016 16:00:00,53.84,53.99,53.58,53.74,24545520

7/15/2016 16:00:00,53.95,54,53.21,53.7,32024385

7/18/2016 16:00:00,53.7,54.34,53.55,53.96,31433864

7/19/2016 16:00:00,53.71,53.9,52.93,53.09,53336533

7/20/2016 16:00:00,56.15,56.84,55.53,55.91,89893301

7/21/2016 16:00:00,55.98,56.23,55.76,55.8,32776653

7/22/2016 16:00:00,56.08,56.63,55.78,56.57,32157167

7/25/2016 16:00:00,56.47,56.74,56.26,56.73,25610587

7/26/2016 16:00:00,56.52,57.29,56.51,56.76,28078995

7/27/2016 16:00:00,56.61,56.8,56.11,56.19,32327477

7/28/2016 16:00:00,56,56.37,55.72,56.21,37550411

7/29/2016 16:00:00,56.26,56.76,56.05,56.68,30558718

8/1/2016 16:00:00,56.6,56.75,56.14,56.58,26003419

8/2/2016 16:00:00,56.85,56.9,56.31,56.58,35121958

8/3/2016 16:00:00,56.68,57.11,56.49,56.97,22075616

8/4/2016 16:00:00,56.8,57.52,56.67,57.39,26587749

8/5/2016 16:00:00,57.65,58.21,57.45,57.96,29335221

8/8/2016 16:00:00,58.06,58.09,57.78,58.06,19473499

8/9/2016 16:00:00,58.17,58.5,58.02,58.2,16920721

8/10/2016 16:00:00,58.16,58.32,57.82,58.02,15756913

8/11/2016 16:00:00,58.03,58.45,58.03,58.3,18162301

8/12/2016 16:00:00,58.03,58.19,57.62,57.94,21655161

8/15/2016 16:00:00,58.01,58.5,57.96,58.12,19283902

8/16/2016 16:00:00,57.61,57.62,57.27,57.44,20523493

8/17/2016 16:00:00,57.54,57.68,57.23,57.56,18856423

8/18/2016 16:00:00,57.42,57.7,57.27,57.6,14214341

8/19/2016 16:00:00,57.43,57.73,57.2,57.62,17271044

8/22/2016 16:00:00,57.6,57.75,57.26,57.67,15221922

8/23/2016 16:00:00,57.9,58.18,57.85,57.89,18732373

8/24/2016 16:00:00,57.8,58.04,57.72,57.95,18151506

8/25/2016 16:00:00,57.88,58.29,57.78,58.17,18552579

8/26/2016 16:00:00,58.28,58.7,57.69,58.03,20971202

8/29/2016 16:00:00,58.18,58.6,58.1,58.1,16417207

8/30/2016 16:00:00,57.98,58.19,57.61,57.89,16930185

8/31/2016 16:00:00,57.65,57.8,57.3,57.46,20860269

9/1/2016 16:00:00,57.01,57.82,57.01,57.59,26075363

9/2/2016 16:00:00,57.67,58.19,57.42,57.67,18900489

9/6/2016 16:00:00,57.78,57.8,57.21,57.61,16278416

9/7/2016 16:00:00,57.47,57.84,57.41,57.66,17493359

9/8/2016 16:00:00,57.63,57.79,57.18,57.43,20146083

9/9/2016 16:00:00,56.79,57.52,56.21,56.21,35113934

9/12/2016 16:00:00,56,57.21,55.61,57.05,29302962

9/13/2016 16:00:00,56.5,56.65,56.05,56.53,30130213

9/14/2016 16:00:00,56.39,56.63,56.03,56.26,24274273

9/15/2016 16:00:00,56.15,57.35,55.98,57.19,27062614

9/16/2016 16:00:00,57.63,57.63,56.75,57.25,44606965

9/19/2016 16:00:00,57.27,57.75,56.85,56.93,20937104

9/20/2016 16:00:00,57.35,57.35,56.75,56.81,17383982

9/21/2016 16:00:00,57.51,57.85,57.08,57.76,33707272

9/22/2016 16:00:00,57.92,58,57.63,57.82,19822203

9/23/2016 16:00:00,57.87,57.91,57.38,57.43,19955336

9/26/2016 16:00:00,57.08,57.14,56.83,56.9,21688720

9/27/2016 16:00:00,56.93,58.06,56.68,57.95,28065071

9/28/2016 16:00:00,57.88,58.06,57.67,58.03,20536400

9/29/2016 16:00:00,57.81,58.17,57.21,57.4,25463536

9/30/2016 16:00:00,57.57,57.77,57.34,57.6,29910788

10/3/2016 16:00:00,57.41,57.55,57.06,57.42,19189515

10/4/2016 16:00:00,57.27,57.6,56.97,57.24,20085874

10/5/2016 16:00:00,57.29,57.96,57.26,57.64,16726411

10/6/2016 16:00:00,57.74,57.86,57.28,57.74,16212611

10/7/2016 16:00:00,57.85,57.98,57.42,57.8,20089020

10/10/2016 16:00:00,57.91,58.39,57.87,58.04,18196509

10/11/2016 16:00:00,57.89,58.02,56.89,57.19,26497418

10/12/2016 16:00:00,57.11,57.27,56.4,57.11,22177464

10/13/2016 16:00:00,56.7,57.3,56.32,56.92,25313748

10/14/2016 16:00:00,57.12,57.74,57.12,57.42,27402451

10/17/2016 16:00:00,57.36,57.46,56.87,57.22,23830014

10/18/2016 16:00:00,57.53,57.95,57.41,57.66,19149538

10/19/2016 16:00:00,57.47,57.84,57.4,57.53,22878397

10/20/2016 16:00:00,57.5,57.52,56.66,57.25,49455612

10/21/2016 16:00:00,60.28,60.45,59.49,59.66,80032206

10/24/2016 16:00:00,59.94,61,59.93,61,54066978

10/25/2016 16:00:00,60.85,61.37,60.8,60.99,35137164

10/26/2016 16:00:00,60.81,61.2,60.47,60.63,29911608

10/27/2016 16:00:00,60.61,60.83,60.09,60.1,28479856

10/28/2016 16:00:00,60.01,60.52,59.58,59.87,33574684

10/31/2016 16:00:00,60.16,60.42,59.92,59.92,26434697

11/1/2016 16:00:00,59.97,60.02,59.25,59.8,24532986

11/2/2016 16:00:00,59.82,59.93,59.3,59.43,22147005

11/3/2016 16:00:00,59.53,59.64,59.11,59.21,21600427

11/4/2016 16:00:00,58.65,59.28,58.52,58.71,28697016

11/7/2016 16:00:00,59.78,60.52,59.78,60.42,31664798

11/8/2016 16:00:00,60.55,60.78,60.15,60.47,22935355

11/9/2016 16:00:00,60,60.59,59.2,60.17,49632479

11/10/2016 16:00:00,60.48,60.49,57.63,58.7,57822394

11/11/2016 16:00:00,58.23,59.12,58.01,59.02,38767843

11/14/2016 16:00:00,59.02,59.08,57.28,58.12,41328422

11/15/2016 16:00:00,58.33,59.49,58.32,58.87,35904126

11/16/2016 16:00:00,58.94,59.66,58.81,59.65,27332475

11/17/2016 16:00:00,60.41,60.95,59.97,60.64,32132728

11/18/2016 16:00:00,60.78,61.14,60.3,60.35,27686311

11/21/2016 16:00:00,60.5,60.97,60.42,60.86,19652595

11/22/2016 16:00:00,60.98,61.26,60.81,61.12,23206700

11/23/2016 16:00:00,61.01,61.1,60.25,60.4,21848913

11/25/2016 16:00:00,60.3,60.53,60.13,60.53,8409616

11/28/2016 16:00:00,60.34,61.02,60.21,60.61,20732619

11/29/2016 16:00:00,60.65,61.41,60.52,61.09,22366721

11/30/2016 16:00:00,60.86,61.18,60.22,60.26,34655435

12/1/2016 16:00:00,60.11,60.15,58.94,59.2,34542121

12/2/2016 16:00:00,59.08,59.47,58.8,59.25,25515665

12/5/2016 16:00:00,59.7,60.59,59.56,60.22,23552658

12/6/2016 16:00:00,60.43,60.46,59.8,59.95,19907035

12/7/2016 16:00:00,60.01,61.38,59.8,61.37,30808969

12/8/2016 16:00:00,61.3,61.58,60.84,61.01,21220753

12/9/2016 16:00:00,61.18,61.99,61.13,61.97,27349356

12/12/2016 16:00:00,61.82,62.3,61.72,62.17,20198081

12/13/2016 16:00:00,62.5,63.42,62.24,62.98,35718868

12/14/2016 16:00:00,63,63.45,62.53,62.68,30352654

12/15/2016 16:00:00,62.7,63.15,62.3,62.58,27669868

12/16/2016 16:00:00,62.95,62.95,62.12,62.3,42453083

12/19/2016 16:00:00,62.56,63.77,62.42,63.62,34338219

12/20/2016 16:00:00,63.69,63.8,63.03,63.54,26028379

12/21/2016 16:00:00,63.43,63.7,63.12,63.54,17096304

12/22/2016 16:00:00,63.84,64.1,63.41,63.55,22176585

12/23/2016 16:00:00,63.45,63.54,62.8,63.24,12403819

12/27/2016 16:00:00,63.21,64.07,63.21,63.28,11763173

12/28/2016 16:00:00,63.4,63.4,62.83,62.99,14653348

12/29/2016 16:00:00,62.86,63.2,62.73,62.9,10250582

12/30/2016 16:00:00,62.96,62.99,62.03,62.14,25579908

1/3/2017 16:00:00,62.79,62.84,62.13,62.58,20694101

1/4/2017 16:00:00,62.48,62.75,62.12,62.3,21339969

1/5/2017 16:00:00,62.19,62.66,62.03,62.3,24875968

1/6/2017 16:00:00,62.3,63.15,62.04,62.84,19922919

1/9/2017 16:00:00,62.76,63.08,62.54,62.64,20382730

1/10/2017 16:00:00,62.73,63.07,62.28,62.62,18593004

1/11/2017 16:00:00,62.61,63.23,62.43,63.19,21517335

1/12/2017 16:00:00,63.06,63.4,61.95,62.61,20968223

1/13/2017 16:00:00,62.62,62.87,62.35,62.7,19422310

1/17/2017 16:00:00,62.68,62.7,62.03,62.53,20663983

1/18/2017 16:00:00,62.67,62.7,62.12,62.5,19670102

1/19/2017 16:00:00,62.24,62.98,62.2,62.3,18451655

1/20/2017 16:00:00,62.67,62.82,62.37,62.74,30213462

1/23/2017 16:00:00,62.7,63.12,62.57,62.96,23097581

1/24/2017 16:00:00,63.2,63.74,62.94,63.52,24672940

1/25/2017 16:00:00,63.95,64.1,63.45,63.68,24654933

1/26/2017 16:00:00,64.12,64.54,63.55,64.27,43554645

1/27/2017 16:00:00,65.39,65.91,64.89,65.78,44817972

1/30/2017 16:00:00,65.69,65.79,64.8,65.13,31651445

1/31/2017 16:00:00,64.86,65.15,64.26,64.65,25270549

2/1/2017 16:00:00,64.36,64.62,63.47,63.58,39671528

2/2/2017 16:00:00,63.25,63.41,62.75,63.17,45827013

2/3/2017 16:00:00,63.5,63.7,63.07,63.68,30301759

2/6/2017 16:00:00,63.5,63.65,63.14,63.64,19796360

2/7/2017 16:00:00,63.74,63.78,63.23,63.43,20277226

2/8/2017 16:00:00,63.57,63.81,63.22,63.34,18096358

2/9/2017 16:00:00,63.52,64.44,63.32,64.06,22644443

2/10/2017 16:00:00,64.25,64.3,63.98,64,18170729

2/13/2017 16:00:00,64.24,64.86,64.13,64.72,22920101

2/14/2017 16:00:00,64.41,64.72,64.02,64.57,23108426

2/15/2017 16:00:00,64.5,64.57,64.16,64.53,17005157

2/16/2017 16:00:00,64.74,65.24,64.44,64.52,20546345

2/17/2017 16:00:00,64.47,64.69,64.3,64.62,21248818

2/21/2017 16:00:00,64.61,64.95,64.45,64.49,20655869

2/22/2017 16:00:00,64.33,64.39,64.05,64.36,19292651

2/23/2017 16:00:00,64.42,64.73,64.19,64.62,20273128

2/24/2017 16:00:00,64.53,64.8,64.14,64.62,21796800

2/27/2017 16:00:00,64.54,64.54,64.05,64.23,15871507

2/28/2017 16:00:00,64.08,64.2,63.76,63.98,23239825

3/1/2017 16:00:00,64.13,64.99,64.02,64.94,26937459

3/2/2017 16:00:00,64.69,64.75,63.88,64.01,24539597

3/3/2017 16:00:00,63.99,64.28,63.62,64.25,18139405

3/6/2017 16:00:00,63.97,64.56,63.81,64.27,18750255

3/7/2017 16:00:00,64.19,64.78,64.19,64.4,18520987

3/8/2017 16:00:00,64.26,65.08,64.25,64.99,21510907

3/9/2017 16:00:00,65.19,65.2,64.48,64.73,19846832

3/10/2017 16:00:00,65.11,65.26,64.75,64.93,19538245

3/13/2017 16:00:00,65.14,65.19,64.57,64.71,20100035

3/14/2017 16:00:00,64.53,64.55,64.15,64.41,14280202

3/15/2017 16:00:00,64.55,64.92,64.25,64.75,24833810

3/16/2017 16:00:00,64.75,64.76,64.3,64.64,20674296

3/17/2017 16:00:00,64.91,65.24,64.68,64.87,49219686

3/20/2017 16:00:00,64.91,65.18,64.72,64.93,14598083

3/21/2017 16:00:00,65.19,65.5,64.13,64.21,26640480

3/22/2017 16:00:00,64.12,65.14,64.12,65.03,20680015

3/23/2017 16:00:00,64.94,65.24,64.77,64.87,19269203

3/24/2017 16:00:00,65.12,65.45,64.76,64.98,22617105

3/27/2017 16:00:00,64.63,65.22,64.35,65.1,18614662

3/28/2017 16:00:00,64.96,65.47,64.65,65.29,20080358

3/29/2017 16:00:00,65.12,65.5,64.95,65.47,13618424

3/30/2017 16:00:00,65.42,65.98,65.36,65.71,15122823

3/31/2017 16:00:00,65.65,66.19,65.45,65.86,21040331

4/3/2017 16:00:00,65.81,65.94,65.19,65.55,20400871

4/4/2017 16:00:00,65.39,65.81,65.28,65.73,12997449

4/5/2017 16:00:00,66.3,66.35,65.44,65.56,21448594

4/6/2017 16:00:00,65.6,66.06,65.48,65.73,18103453

4/7/2017 16:00:00,65.85,65.96,65.44,65.68,14108533

4/10/2017 16:00:00,65.61,65.82,65.36,65.53,17952742

4/11/2017 16:00:00,65.6,65.61,64.85,65.48,18791533

4/12/2017 16:00:00,65.42,65.51,65.11,65.23,17108513

4/13/2017 16:00:00,65.29,65.86,64.95,64.95,17896483

4/17/2017 16:00:00,65.04,65.49,65.01,65.48,16689265

4/18/2017 16:00:00,65.33,65.71,65.16,65.39,15155611

4/19/2017 16:00:00,65.65,65.75,64.89,65.04,26992771

4/20/2017 16:00:00,65.46,65.75,65.14,65.5,22299477

4/21/2017 16:00:00,65.67,66.7,65.45,66.4,32522645

4/24/2017 16:00:00,67.48,67.66,67.1,67.53,29769976

4/25/2017 16:00:00,67.9,68.04,67.6,67.92,30242730

4/26/2017 16:00:00,68.08,68.31,67.62,67.83,26190770

4/27/2017 16:00:00,68.15,68.38,67.58,68.27,34970953

4/28/2017 16:00:00,68.91,69.14,67.69,68.46,39548818

5/1/2017 16:00:00,68.68,69.55,68.5,69.41,31954362

5/2/2017 16:00:00,69.71,69.71,69.13,69.3,23906119

5/3/2017 16:00:00,69.38,69.38,68.71,69.08,28927973

5/4/2017 16:00:00,69.03,69.08,68.64,68.81,21749409

5/5/2017 16:00:00,68.9,69.03,68.49,69,19128782

5/8/2017 16:00:00,68.97,69.05,68.42,68.94,18566087

5/9/2017 16:00:00,68.86,69.28,68.68,69.04,22858414

5/10/2017 16:00:00,68.99,69.56,68.92,69.31,17977830

5/11/2017 16:00:00,68.36,68.73,68.12,68.46,28789413

5/12/2017 16:00:00,68.61,68.61,68.04,68.38,18714123

5/15/2017 16:00:00,68.14,68.48,67.57,68.43,31530301

5/16/2017 16:00:00,68.23,69.44,68.16,69.41,34956038

5/17/2017 16:00:00,68.89,69.1,67.43,67.48,30548781

5/18/2017 16:00:00,67.4,68.13,67.14,67.71,25201274

5/19/2017 16:00:00,67.5,68.1,67.43,67.69,26961119

5/22/2017 16:00:00,67.89,68.5,67.5,68.45,16237550

5/23/2017 16:00:00,68.72,68.75,68.38,68.68,15425824

5/24/2017 16:00:00,68.87,68.88,68.45,68.77,14666865

5/25/2017 16:00:00,68.97,69.88,68.91,69.62,21854095

5/26/2017 16:00:00,69.8,70.22,69.52,69.96,19827923

5/30/2017 16:00:00,69.79,70.41,69.77,70.41,17072838

5/31/2017 16:00:00,70.53,70.74,69.81,69.84,30436364

6/1/2017 16:00:00,70.24,70.61,69.45,70.1,21603601

6/2/2017 16:00:00,70.44,71.86,70.24,71.76,34770261

6/5/2017 16:00:00,71.97,72.89,71.81,72.28,33316760

6/6/2017 16:00:00,72.3,72.62,72.27,72.52,31511065

6/7/2017 16:00:00,72.64,72.77,71.95,72.39,22301765

6/8/2017 16:00:00,72.51,72.52,71.5,71.95,24588270

6/9/2017 16:00:00,72.04,72.08,68.59,70.32,49187396

6/12/2017 16:00:00,69.25,69.94,68.13,69.78,47761743

6/13/2017 16:00:00,70.02,70.82,69.96,70.65,25258614

6/14/2017 16:00:00,70.91,71.1,69.43,70.27,25510685

6/15/2017 16:00:00,69.27,70.21,68.8,69.9,26068709

6/16/2017 16:00:00,69.73,70.03,69.22,70,48345085

6/19/2017 16:00:00,70.5,70.94,70.35,70.87,23798268

6/20/2017 16:00:00,70.82,70.87,69.87,69.91,21512231

6/21/2017 16:00:00,70.21,70.62,69.94,70.27,19891051

6/22/2017 16:00:00,70.54,70.59,69.71,70.26,22965738

6/23/2017 16:00:00,70.09,71.25,69.92,71.21,27617291

6/26/2017 16:00:00,71.4,71.71,70.44,70.53,19606974

6/27/2017 16:00:00,70.11,70.18,69.18,69.21,25215128

6/28/2017 16:00:00,69.21,69.84,68.79,69.8,25806200

6/29/2017 16:00:00,69.38,69.49,68.09,68.49,28918715

6/30/2017 16:00:00,68.78,69.38,68.74,68.93,24161068

7/3/2017 16:00:00,69.33,69.6,68.02,68.17,16165538

7/5/2017 16:00:00,68.26,69.44,68.22,69.08,21176272

7/6/2017 16:00:00,68.27,68.78,68.12,68.57,21117572

7/7/2017 16:00:00,68.7,69.84,68.7,69.46,16878317

7/10/2017 16:00:00,69.46,70.25,69.2,69.98,15014503

7/11/2017 16:00:00,70,70.68,69.75,69.99,17460022

7/12/2017 16:00:00,70.69,71.28,70.55,71.15,17750925

7/13/2017 16:00:00,71.5,72.04,71.31,71.77,20269816

7/14/2017 16:00:00,72.24,73.27,71.96,72.78,25868086

7/17/2017 16:00:00,72.8,73.45,72.72,73.35,21803907

7/18/2017 16:00:00,73.09,73.39,72.66,73.3,26435296

7/19/2017 16:00:00,73.5,74.04,73.45,73.86,22416222

7/20/2017 16:00:00,74.18,74.3,73.28,74.22,42361025

7/21/2017 16:00:00,73.45,74.29,73.17,73.79,46717082

7/24/2017 16:00:00,73.53,73.75,73.13,73.6,21394826

7/25/2017 16:00:00,73.8,74.31,73.5,74.19,22018681

7/26/2017 16:00:00,74.34,74.38,73.81,74.05,16252233

7/27/2017 16:00:00,73.76,74.42,72.32,73.16,36844220

7/28/2017 16:00:00,72.67,73.31,72.54,73.04,18306680

7/31/2017 16:00:00,73.3,73.44,72.41,72.7,23600054

8/1/2017 16:00:00,73.1,73.42,72.49,72.58,20823890

8/2/2017 16:00:00,72.55,72.56,71.44,72.26,26499158

8/3/2017 16:00:00,72.19,72.44,71.85,72.15,18214424

8/4/2017 16:00:00,72.4,73.04,72.24,72.68,22578952

8/7/2017 16:00:00,72.8,72.9,72.26,72.4,18705681

8/8/2017 16:00:00,72.09,73.13,71.75,72.79,22044587

8/9/2017 16:00:00,72.25,72.51,72.05,72.47,22213410

8/10/2017 16:00:00,71.9,72.19,71.35,71.41,24734461

8/11/2017 16:00:00,71.61,72.7,71.28,72.5,21443675

8/14/2017 16:00:00,73.06,73.72,72.95,73.59,20096592

8/15/2017 16:00:00,73.59,73.59,73.04,73.22,19181402

8/16/2017 16:00:00,73.34,74.1,73.17,73.65,18150402

8/17/2017 16:00:00,73.58,73.87,72.4,72.4,22977519

8/18/2017 16:00:00,72.27,72.84,71.93,72.49,18761491

8/21/2017 16:00:00,72.47,72.48,71.7,72.15,17734767

8/22/2017 16:00:00,72.35,73.24,72.35,73.16,14343674

8/23/2017 16:00:00,72.96,73.15,72.53,72.72,13766507

8/24/2017 16:00:00,72.74,72.86,72.07,72.69,17098282

8/25/2017 16:00:00,72.86,73.35,72.48,72.82,12794301

8/28/2017 16:00:00,73.06,73.09,72.55,72.83,14569715

8/29/2017 16:00:00,72.25,73.16,72.05,73.05,11478382

8/30/2017 16:00:00,73.01,74.21,72.83,74.01,16897801

8/31/2017 16:00:00,74.03,74.96,73.8,74.77,27652811

9/1/2017 16:00:00,74.71,74.74,73.64,73.94,21736161

9/5/2017 16:00:00,73.34,73.89,72.98,73.61,22242384

9/6/2017 16:00:00,73.74,74.04,73.35,73.4,16535785

9/7/2017 16:00:00,73.68,74.6,73.6,74.34,17471200

9/8/2017 16:00:00,74.33,74.44,73.84,73.98,14703816

9/11/2017 16:00:00,74.31,74.94,74.31,74.76,17910383

9/12/2017 16:00:00,74.76,75.24,74.37,74.68,14394850

9/13/2017 16:00:00,74.93,75.23,74.55,75.21,13380802

9/14/2017 16:00:00,75,75.49,74.52,74.77,15733914

9/15/2017 16:00:00,74.83,75.39,74.07,75.31,38578441

9/18/2017 16:00:00,75.23,75.97,75.04,75.16,23306959

9/19/2017 16:00:00,75.21,75.71,75.01,75.44,16093344

9/20/2017 16:00:00,75.35,75.55,74.31,74.94,21587878

9/21/2017 16:00:00,75.11,75.24,74.11,74.21,19186140

9/22/2017 16:00:00,73.99,74.51,73.85,74.41,14111365

9/25/2017 16:00:00,74.09,74.25,72.92,73.26,24149163

9/26/2017 16:00:00,73.67,73.81,72.99,73.26,18019577

9/27/2017 16:00:00,73.55,74.17,73.17,73.85,19565135

9/28/2017 16:00:00,73.54,73.97,73.31,73.87,10883787

9/29/2017 16:00:00,73.94,74.54,73.88,74.49,17079114

10/2/2017 16:00:00,74.71,75.01,74.3,74.61,15304762

10/3/2017 16:00:00,74.67,74.88,74.19,74.26,12190403

10/4/2017 16:00:00,74,74.72,73.71,74.69,13317681

10/5/2017 16:00:00,75.22,76.12,74.96,75.97,21195261

10/6/2017 16:00:00,75.67,76.03,75.54,76,13959814

10/9/2017 16:00:00,75.97,76.55,75.86,76.29,11386502

10/10/2017 16:00:00,76.33,76.63,76.14,76.29,13944545

10/11/2017 16:00:00,76.36,76.46,75.95,76.42,15388898

10/12/2017 16:00:00,76.49,77.29,76.37,77.12,16876538

10/13/2017 16:00:00,77.59,77.87,77.29,77.49,15335742

10/16/2017 16:00:00,77.42,77.81,77.35,77.65,12380093

10/17/2017 16:00:00,77.47,77.62,77.25,77.59,16823989

10/18/2017 16:00:00,77.67,77.85,77.37,77.61,13300701

10/19/2017 16:00:00,77.57,77.93,77.35,77.91,15092758

10/20/2017 16:00:00,78.32,78.97,78.22,78.81,22866426

10/23/2017 16:00:00,78.99,79.34,78.76,78.83,20627173

10/24/2017 16:00:00,78.9,79.2,78.46,78.86,17517182

10/25/2017 16:00:00,78.58,79.1,78.01,78.63,20410808

10/26/2017 16:00:00,79.2,79.42,78.75,78.76,32120717

10/27/2017 16:00:00,84.37,86.2,83.61,83.81,71066729

10/30/2017 16:00:00,83.7,84.33,83.11,83.89,31756653

10/31/2017 16:00:00,84.36,84.36,83.11,83.18,27086575

11/1/2017 16:00:00,83.68,83.76,82.88,83.18,22307371

11/2/2017 16:00:00,83.35,84.46,83.12,84.05,23992945

11/3/2017 16:00:00,84.08,84.54,83.4,84.14,17633543

11/6/2017 16:00:00,84.2,84.7,84.08,84.47,19860852

11/7/2017 16:00:00,84.77,84.9,83.93,84.27,17939727

11/8/2017 16:00:00,84.14,84.61,83.83,84.56,18034170

11/9/2017 16:00:00,84.11,84.27,82.9,84.09,21178356

11/10/2017 16:00:00,83.79,84.1,83.23,83.87,19397793

11/13/2017 16:00:00,83.66,83.94,83.46,83.93,14196896

11/14/2017 16:00:00,83.5,84.1,82.98,84.05,18801280

11/15/2017 16:00:00,83.47,83.69,82.69,82.98,19383102

11/16/2017 16:00:00,83.1,83.42,82.94,83.2,20962750

11/17/2017 16:00:00,83.12,83.12,82.24,82.4,22078993

11/20/2017 16:00:00,82.4,82.59,82.25,82.53,16314978

11/21/2017 16:00:00,82.74,83.84,82.74,83.72,21237454

11/22/2017 16:00:00,83.83,83.9,83.04,83.11,20553089

11/24/2017 13:00:00,83.01,83.43,82.78,83.26,7425603

11/27/2017 16:00:00,83.31,83.98,83.3,83.87,18265242

11/28/2017 16:00:00,84.07,85.06,84.02,84.88,21925959

11/29/2017 16:00:00,84.71,84.92,83.18,83.34,27381109

11/30/2017 16:00:00,83.51,84.52,83.34,84.17,33054647

12/1/2017 16:00:00,83.6,84.81,83.22,84.26,29532132

12/4/2017 16:00:00,84.42,84.43,80.7,81.08,39094880

12/5/2017 16:00:00,81.34,82.68,80.98,81.59,26152261

12/6/2017 16:00:00,81.55,83.14,81.43,82.78,26162054

12/7/2017 16:00:00,82.54,82.8,82,82.49,23184547

12/8/2017 16:00:00,83.63,84.58,83.33,84.16,24489106

12/11/2017 16:00:00,84.29,85.37,84.12,85.23,22857854

12/12/2017 16:00:00,85.31,86.05,85.08,85.58,23924105

12/13/2017 16:00:00,85.74,86,85.17,85.35,22062679

12/14/2017 16:00:00,85.43,85.87,84.53,84.69,19305961

12/15/2017 16:00:00,85.26,87.09,84.88,86.85,53936687

12/18/2017 16:00:00,87.12,87.5,86.23,86.38,22283752

12/19/2017 16:00:00,86.35,86.35,85.27,85.83,23524787

12/20/2017 16:00:00,86.2,86.3,84.71,85.52,23674931

12/21/2017 16:00:00,86.05,86.1,85.4,85.5,17990745

12/22/2017 16:00:00,85.4,85.63,84.92,85.51,14145841

12/26/2017 16:00:00,85.31,85.53,85.03,85.4,9891237

12/27/2017 16:00:00,85.65,85.98,85.22,85.71,14678025

12/28/2017 16:00:00,85.9,85.93,85.55,85.72,10594344

12/29/2017 16:00:00,85.63,86.05,85.5,85.54,18717406

1/2/2018 16:00:00,86.13,86.31,85.5,85.95,22483797

1/3/2018 16:00:00,86.06,86.51,85.97,86.35,26061439

1/4/2018 16:00:00,86.59,87.66,86.57,87.11,21911974

1/5/2018 16:00:00,87.66,88.41,87.43,88.19,23407110

1/8/2018 16:00:00,88.2,88.58,87.6,88.28,22113049

1/9/2018 16:00:00,88.65,88.73,87.86,88.22,19484317

1/10/2018 16:00:00,87.86,88.19,87.41,87.82,18652201

1/11/2018 16:00:00,88.13,88.13,87.24,88.08,17808877

1/12/2018 16:00:00,88.67,89.78,88.45,89.6,24271531

1/16/2018 16:00:00,90.1,90.79,88.01,88.35,36599736

1/17/2018 16:00:00,89.08,90.28,88.75,90.14,25621164

1/18/2018 16:00:00,89.8,90.67,89.66,90.1,24159683

1/19/2018 16:00:00,90.14,90.61,89.66,90,36875013

1/22/2018 16:00:00,90,91.62,89.74,91.61,23601555

1/23/2018 16:00:00,91.9,92.3,91.54,91.9,23412841

1/24/2018 16:00:00,92.55,93.43,91.58,91.82,33277483

1/25/2018 16:00:00,92.47,93.24,91.93,92.33,26383238

1/26/2018 16:00:00,93.12,94.06,92.58,94.06,29172167

1/29/2018 16:00:00,95.14,95.45,93.72,93.92,31569940

1/30/2018 16:00:00,93.3,93.66,92.1,92.74,38635053

1/31/2018 16:00:00,93.75,95.4,93.51,95.01,48756338

2/1/2018 16:00:00,94.79,96.07,93.58,94.26,47227882

2/2/2018 16:00:00,93.64,93.97,91.5,91.78,47867753

2/5/2018 16:00:00,90.56,93.24,88,88,51031465

2/6/2018 16:00:00,86.89,91.48,85.25,91.33,67998564

2/7/2018 16:00:00,90.49,91.77,89.2,89.61,41107592

2/8/2018 16:00:00,89.71,89.88,84.76,85.01,55628657

2/9/2018 16:00:00,86.3,88.93,83.83,88.18,63499065

2/12/2018 16:00:00,88.74,89.78,87.93,89.13,35720341

2/13/2018 16:00:00,88.93,90,87.8,89.83,26407702

2/14/2018 16:00:00,88.51,90.99,88.41,90.81,34960912

2/15/2018 16:00:00,91.21,92.72,90.62,92.66,27823866

2/16/2018 16:00:00,92.45,93.5,91.8,92,30596919

2/20/2018 16:00:00,91.48,93.06,91.01,92.72,30911725

2/21/2018 16:00:00,92.98,93.36,91.49,91.49,26922503

2/22/2018 16:00:00,92.05,92.73,91.36,91.73,24392753

2/23/2018 16:00:00,92.75,94.07,92.36,94.06,26329226

2/26/2018 16:00:00,94.4,95.45,94.25,95.42,30199846

2/27/2018 16:00:00,95.74,95.84,94.2,94.2,25869119

2/28/2018 16:00:00,94.84,95.71,93.63,93.77,31167338

3/1/2018 16:00:00,93.99,94.57,91.84,92.85,37135561

3/2/2018 16:00:00,91.58,93.15,90.86,93.05,32830389

3/5/2018 16:00:00,92.34,94.27,92.26,93.64,23901578

3/6/2018 16:00:00,94.34,94.49,92.94,93.32,22175776

3/7/2018 16:00:00,93.16,93.94,92.43,93.86,26716127

3/8/2018 16:00:00,94.27,95.1,93.77,94.43,25887828

3/9/2018 16:00:00,95.29,96.54,95,96.54,36937254

3/12/2018 16:00:00,96.5,97.21,96.04,96.77,26073742

3/13/2018 16:00:00,97,97.24,93.97,94.41,35387817

3/14/2018 16:00:00,95.12,95.41,93.5,93.85,32131981

3/15/2018 16:00:00,93.53,94.58,92.83,94.18,27610998

3/16/2018 16:00:00,94.68,95.38,93.92,94.6,49081279

3/19/2018 16:00:00,93.74,93.9,92.11,92.89,33344085

3/20/2018 16:00:00,93.05,93.77,93,93.13,23075240

3/21/2018 16:00:00,92.93,94.05,92.21,92.48,24457082

3/22/2018 16:00:00,91.27,91.75,89.66,89.79,38604715

3/23/2018 16:00:00,89.5,90.46,87.08,87.18,44068949

3/26/2018 16:00:00,90.61,94,90.4,93.78,56396780

3/27/2018 16:00:00,94.94,95.14,88.51,89.47,56569011

3/28/2018 16:00:00,89.82,91.23,88.87,89.39,52501146

3/29/2018 16:00:00,90.18,92.29,88.4,91.27,45867548

4/2/2018 16:00:00,90.47,90.88,87.51,88.52,48515417

4/3/2018 16:00:00,89.58,90.05,87.89,89.71,37213837

4/4/2018 16:00:00,87.85,92.76,87.73,92.33,35559956

4/5/2018 16:00:00,92.44,93.07,91.4,92.38,29771881

4/6/2018 16:00:00,91.49,92.46,89.48,90.23,38026000

4/9/2018 16:00:00,91.04,93.17,90.62,90.77,31533943

4/10/2018 16:00:00,92.39,93.28,91.64,92.88,26939883

4/11/2018 16:00:00,92.01,93.29,91.48,91.86,24872110

4/12/2018 16:00:00,92.43,94.16,92.43,93.58,26758879

4/13/2018 16:00:00,94.05,94.18,92.44,93.08,23346063

4/16/2018 16:00:00,94.07,94.66,93.42,94.17,20288083

4/17/2018 16:00:00,95,96.54,94.88,96.07,26771000

4/18/2018 16:00:00,96.22,96.72,95.52,96.44,21043287

4/19/2018 16:00:00,96.44,97.07,95.34,96.11,23552541

4/20/2018 16:00:00,95.91,96.11,94.05,95,31154377

4/23/2018 16:00:00,95.74,96.29,94.63,95.35,22331829

4/24/2018 16:00:00,96.24,96.47,92.41,93.12,34524799

4/25/2018 16:00:00,93.3,93.3,90.28,92.31,33729257

4/26/2018 16:00:00,93.55,95.15,93.1,94.26,42529043

4/27/2018 16:00:00,97.6,97.9,93.91,95.82,48272780

4/30/2018 16:00:00,96.33,96.4,93.15,93.52,41523605

5/1/2018 16:00:00,93.21,95.29,92.79,95,31408927

5/2/2018 16:00:00,94.99,95.17,93.19,93.51,27471002

5/3/2018 16:00:00,92.96,94.93,92.45,94.07,31142497

5/4/2018 16:00:00,93.32,95.37,92.92,95.16,22531325

5/7/2018 16:00:00,95.17,96.71,95.1,96.22,24242019

5/8/2018 16:00:00,95.85,96.16,95.06,95.81,23484589

5/9/2018 16:00:00,96.01,96.97,95.05,96.94,27327410

5/10/2018 16:00:00,97.46,97.95,97.05,97.91,22388119

5/11/2018 16:00:00,97.8,97.87,97.04,97.7,16778316

5/14/2018 16:00:00,97.92,98.69,97.31,98.03,19454124

5/15/2018 16:00:00,97.24,97.85,96.34,97.32,24594010

5/16/2018 16:00:00,97.36,97.4,96.62,97.15,17384742

5/17/2018 16:00:00,96.76,97.54,95.83,96.18,17246716

5/18/2018 16:00:00,96.01,96.93,96.01,96.36,17865840

5/21/2018 16:00:00,97,98.01,96.8,97.6,19422467

5/22/2018 16:00:00,97.68,98.17,97.2,97.5,15441189

5/23/2018 16:00:00,96.71,98.73,96.32,98.66,21251222

5/24/2018 16:00:00,98.73,98.94,96.81,98.31,26649287

5/25/2018 16:00:00,98.3,98.98,97.86,98.36,18363918

5/29/2018 16:00:00,97.84,98.88,97.23,98.01,28670981

5/30/2018 16:00:00,98.31,99.25,97.91,98.95,22158528

5/31/2018 16:00:00,99.29,99.99,98.61,98.84,34140891

6/1/2018 16:00:00,99.28,100.86,99.17,100.79,28655624

6/4/2018 16:00:00,101.26,101.86,100.85,101.67,27281623

6/5/2018 16:00:00,102,102.33,101.53,102.19,23514402

6/6/2018 16:00:00,102.48,102.6,101.9,102.49,21122917

6/7/2018 16:00:00,102.65,102.69,100.38,100.88,28232197

6/8/2018 16:00:00,101.09,101.95,100.54,101.63,22165128

6/11/2018 16:00:00,101.37,101.59,100.67,101.05,23490894

6/12/2018 16:00:00,101.1,101.45,100.75,101.31,18325228

6/13/2018 16:00:00,101.72,102.01,100.56,100.85,29492875

6/14/2018 16:00:00,101.65,102.03,101,101.42,25691811

6/15/2018 16:00:00,101.51,101.53,100.07,100.13,65738585

6/18/2018 16:00:00,100.01,101.11,99.42,100.86,23586037

6/19/2018 16:00:00,99.65,101,99.5,100.86,28653087

6/20/2018 16:00:00,101.37,102.52,101.12,101.87,26180792

6/21/2018 16:00:00,102.08,102.46,100.88,101.14,23198188

6/22/2018 16:00:00,100.41,100.77,99.63,100.41,38923105

6/25/2018 16:00:00,100,100.11,97.3,98.39,35433333

6/26/2018 16:00:00,98.82,100.08,98.75,99.08,26897244

6/27/2018 16:00:00,99.58,100.02,97.4,97.54,31298386

6/28/2018 16:00:00,97.38,99.11,97.26,98.63,26650671

6/29/2018 16:00:00,98.93,99.91,98.33,98.61,28053214

7/2/2018 16:00:00,98.1,100.06,98,100.01,19564521

7/3/2018 13:00:00,100.48,100.63,98.94,99.05,14670275

7/5/2018 16:00:00,99.5,99.92,99.03,99.76,18977402

7/6/2018 16:00:00,99.89,101.43,99.67,101.16,19234627

7/9/2018 16:00:00,101.65,102.25,101.25,101.85,18211980

7/10/2018 16:00:00,102,102.51,101.86,102.12,19293140

7/11/2018 16:00:00,101.15,102.34,101.1,101.98,19644648

7/12/2018 16:00:00,102.77,104.41,102.73,104.19,24335929

7/13/2018 16:00:00,104.37,105.6,104.09,105.43,24653500

7/16/2018 16:00:00,105.4,105.82,104.52,104.91,21786912

7/17/2018 16:00:00,104.61,106.5,104.32,105.95,25901726

7/18/2018 16:00:00,105.94,106.05,104.72,105.12,29493927

7/19/2018 16:00:00,104.93,105.31,103.89,104.4,40171646

7/20/2018 16:00:00,108.08,108.2,106.08,106.27,56038827

7/23/2018 16:00:00,106.3,108.14,106.13,107.97,29706955

7/24/2018 16:00:00,108.57,108.82,107.26,107.66,26316619

7/25/2018 16:00:00,107.96,111.15,107.6,110.83,30798058

7/26/2018 16:00:00,110.74,111,109.5,109.62,31372110

7/27/2018 16:00:00,110.18,110.18,106.14,107.68,37005292

7/30/2018 16:00:00,107.19,107.53,104.76,105.37,34668327

7/31/2018 16:00:00,106.49,106.72,105.38,106.08,27655152

8/1/2018 16:00:00,106.03,106.45,105.42,106.28,23628699

8/2/2018 16:00:00,105.4,108.09,104.84,107.57,26104258

8/3/2018 16:00:00,107.8,108.05,106.82,108.04,18659599

8/6/2018 16:00:00,108.12,108.42,107.56,108.13,20265947

8/7/2018 16:00:00,108.56,109.1,108.17,108.88,16080214

8/8/2018 16:00:00,109.33,109.75,108.76,109.49,15487502

8/9/2018 16:00:00,109.71,110.16,109.6,109.67,13677211

8/10/2018 16:00:00,109.42,109.69,108.38,109,18183724

8/13/2018 16:00:00,109.24,109.58,108.1,108.21,18474884

8/14/2018 16:00:00,108.56,109.75,108.04,109.56,16788314

8/15/2018 16:00:00,108.49,108.99,106.82,107.66,29982806

8/16/2018 16:00:00,108.3,108.86,107.3,107.64,21384289

8/17/2018 16:00:00,107.36,107.9,106.69,107.58,18061512

8/20/2018 16:00:00,107.51,107.9,106.48,106.87,17914201

8/21/2018 16:00:00,106.92,107.35,105.85,105.98,22881861

8/22/2018 16:00:00,105.85,107.34,105.78,107.06,18000639

8/23/2018 16:00:00,107.15,108.18,106.87,107.56,18167723

8/24/2018 16:00:00,107.67,108.56,107.56,108.4,17234020

8/27/2018 16:00:00,109.27,109.64,108.51,109.6,19662331

8/28/2018 16:00:00,109.94,110.5,109.79,110.26,19151528

8/29/2018 16:00:00,110.45,112.03,110.27,112.02,20818044

8/30/2018 16:00:00,111.67,112.61,111.44,111.95,22798702

8/31/2018 16:00:00,111.69,112.78,111.52,112.33,23222713

9/4/2018 16:00:00,110.85,111.96,110.22,111.71,22634641

9/5/2018 16:00:00,111.01,111.42,108.1,108.49,32872352

9/6/2018 16:00:00,108.25,108.99,107.51,108.74,23477624

9/7/2018 16:00:00,108.23,108.72,107.23,108.21,22498646

9/10/2018 16:00:00,108.84,109.64,108.36,109.38,20727906

9/11/2018 16:00:00,108.9,111.59,108.89,111.24,24301774

9/12/2018 16:00:00,111.43,111.85,110.51,111.71,18891064

9/13/2018 16:00:00,112.12,113.73,112.12,112.91,26055620

9/14/2018 16:00:00,113.36,113.73,112.44,113.37,19122349

9/17/2018 16:00:00,113.69,113.7,111.86,112.14,20736516

9/18/2018 16:00:00,112.19,113.7,111.72,113.21,22170934

9/19/2018 16:00:00,113.05,113.32,111.04,111.7,21728429

9/20/2018 16:00:00,112.28,113.8,111.93,113.57,23714512

9/21/2018 16:00:00,114,115.29,113.51,114.26,71229698

9/24/2018 16:00:00,113.03,114.9,112.22,114.67,27334460

9/25/2018 16:00:00,114.8,115.1,113.75,114.45,22668014

9/26/2018 16:00:00,114.47,115.06,113.74,113.98,19352025

9/27/2018 16:00:00,114.78,114.91,114.2,114.41,19091299

9/28/2018 16:00:00,114.19,114.57,113.68,114.37,21647811

10/1/2018 16:00:00,114.75,115.68,114.73,115.61,18883079

10/2/2018 16:00:00,115.3,115.84,114.44,115.15,20787239

10/3/2018 16:00:00,115.42,116.18,114.93,115.17,16648018

10/4/2018 16:00:00,114.61,114.76,111.63,112.79,34821717

10/5/2018 16:00:00,112.63,113.17,110.64,112.13,29068859

10/8/2018 16:00:00,111.66,112.03,109.34,110.85,29640588

10/9/2018 16:00:00,111.14,113.08,110.8,112.26,26198594

10/10/2018 16:00:00,111.24,111.5,105.79,106.16,61376315

10/11/2018 16:00:00,105.35,108.93,104.2,105.91,63904282

10/12/2018 16:00:00,109.01,111.24,107.12,109.57,47742109

10/15/2018 16:00:00,108.91,109.48,106.95,107.6,32068103

10/16/2018 16:00:00,109.54,111.41,108.95,111,31610164

10/17/2018 16:00:00,111.68,111.81,109.55,110.71,26548243

10/18/2018 16:00:00,110.1,110.53,107.83,108.5,32506192

10/19/2018 16:00:00,108.93,110.86,108.21,108.66,32785475

10/22/2018 16:00:00,109.32,110.54,108.24,109.63,26545607

10/23/2018 16:00:00,107.77,108.97,105.11,108.1,43770429

10/24/2018 16:00:00,108.41,108.49,101.59,102.32,63897759

10/25/2018 16:00:00,106.55,109.27,106.15,108.3,61646819

10/26/2018 16:00:00,105.69,108.75,104.76,106.96,55523104

10/29/2018 16:00:00,108.11,108.7,101.63,103.85,55162001

10/30/2018 16:00:00,103.66,104.38,100.11,103.73,65350878

10/31/2018 16:00:00,105.44,108.14,105.39,106.81,51062383

11/1/2018 16:00:00,107.05,107.32,105.53,105.92,33384201

11/2/2018 16:00:00,106.48,107.32,104.98,106.16,37680194

11/5/2018 16:00:00,106.37,107.74,105.9,107.51,27922144

11/6/2018 16:00:00,107.38,108.84,106.28,107.72,24340248

11/7/2018 16:00:00,109.44,112.24,109.4,111.96,37901704

11/8/2018 16:00:00,111.8,112.21,110.91,111.75,25644105

11/9/2018 16:00:00,110.85,111.45,108.76,109.57,32039223

11/12/2018 16:00:00,109.42,109.96,106.1,106.87,33621807

11/13/2018 16:00:00,107.55,108.74,106.64,106.94,35374583

11/14/2018 16:00:00,108.1,108.26,104.47,104.97,39495141

11/15/2018 16:00:00,104.99,107.8,103.91,107.28,38505165

11/16/2018 16:00:00,107.08,108.88,106.8,108.29,33502121

11/19/2018 16:00:00,108.27,108.56,103.55,104.62,44773899

11/20/2018 16:00:00,101.8,102.97,99.35,101.71,64052457

11/21/2018 16:00:00,103.6,104.43,102.24,103.11,28130621

11/23/2018 13:00:00,102.17,103.81,102,103.07,13823099

11/26/2018 16:00:00,104.79,106.63,104.58,106.47,32336165

11/27/2018 16:00:00,106.27,107.33,105.36,107.14,29124486

11/28/2018 16:00:00,107.89,111.33,107.86,111.12,46788461

11/29/2018 16:00:00,110.33,111.12,109.03,110.19,28123195

11/30/2018 16:00:00,110.7,110.97,109.36,110.89,33665624

12/3/2018 16:00:00,113,113.42,110.73,112.09,34732772

12/4/2018 16:00:00,111.94,112.64,108.21,108.52,45196984

12/6/2018 16:00:00,105.82,109.24,105,109.19,49107431

12/7/2018 16:00:00,108.38,109.45,104.3,104.82,45044937

12/10/2018 16:00:00,104.8,107.98,103.89,107.59,40801525

12/11/2018 16:00:00,109.8,110.95,107.44,108.59,42381947

12/12/2018 16:00:00,110.89,111.27,109.04,109.08,36183020

12/13/2018 16:00:00,109.58,110.87,108.63,109.45,31333362

12/14/2018 16:00:00,108.25,109.26,105.5,106.03,47043136

12/17/2018 16:00:00,105.41,105.8,101.71,102.89,56957314

12/18/2018 16:00:00,103.75,104.51,102.52,103.97,49319196

12/19/2018 16:00:00,103.65,106.88,101.35,103.69,68198186

12/20/2018 16:00:00,103.05,104.31,98.78,101.51,70334184

12/21/2018 16:00:00,101.63,103,97.46,98.23,111242070

12/24/2018 13:00:00,97.68,97.97,93.98,94.13,43935192

12/26/2018 16:00:00,95.14,100.69,93.96,100.56,51634793

12/27/2018 16:00:00,99.3,101.19,96.4,101.18,49498509

12/28/2018 16:00:00,102.09,102.41,99.52,100.39,38169312

12/31/2018 16:00:00,101.29,102.4,100.44,101.57,33173765

1/2/2019 16:00:00,99.55,101.75,98.94,101.12,35329345

1/3/2019 16:00:00,100.1,100.19,97.2,97.4,42578410

1/4/2019 16:00:00,99.72,102.51,98.93,101.93,44060620

1/7/2019 16:00:00,101.64,103.27,100.98,102.06,35656136

1/8/2019 16:00:00,103.04,103.97,101.71,102.8,31514415

1/9/2019 16:00:00,103.86,104.88,103.24,104.27,32280840

1/10/2019 16:00:00,103.22,103.75,102.38,103.6,30067556

1/11/2019 16:00:00,103.19,103.44,101.64,102.8,28314202

1/14/2019 16:00:00,101.9,102.87,101.26,102.05,28437079

1/15/2019 16:00:00,102.51,105.05,101.88,105.01,31587616

1/16/2019 16:00:00,105.26,106.26,104.96,105.38,29853865

1/17/2019 16:00:00,105,106.63,104.76,106.12,28393015

1/18/2019 16:00:00,107.46,107.9,105.91,107.71,37427587

1/22/2019 16:00:00,106.75,107.1,104.86,105.68,32371253

1/23/2019 16:00:00,106.12,107.04,105.34,106.71,25874294

1/24/2019 16:00:00,106.86,107,105.34,106.2,23164838

1/25/2019 16:00:00,107.24,107.88,106.59,107.17,31218193

1/28/2019 16:00:00,106.26,106.48,104.66,105.08,29476719

1/29/2019 16:00:00,104.88,104.97,102.17,102.94,31490547

1/30/2019 16:00:00,104.62,106.38,104.33,106.38,49471866

1/31/2019 16:00:00,103.8,105.22,103.18,104.43,55636391

2/1/2019 16:00:00,103.78,104.1,102.35,102.78,35535690

2/4/2019 16:00:00,102.87,105.8,102.77,105.74,31315282

2/5/2019 16:00:00,106.06,107.27,105.96,107.22,27325365

2/6/2019 16:00:00,107,107,105.53,106.03,20609759

2/7/2019 16:00:00,105.19,105.59,104.29,105.27,29760697

2/8/2019 16:00:00,104.39,105.78,104.26,105.67,21461093

2/11/2019 16:00:00,106.2,106.58,104.97,105.25,18914123

2/12/2019 16:00:00,106.14,107.14,105.48,106.89,25056595

2/13/2019 16:00:00,107.5,107.78,106.71,106.81,18394869

2/14/2019 16:00:00,106.31,107.29,105.66,106.9,21784703

2/15/2019 16:00:00,107.91,108.3,107.36,108.22,26606886

2/19/2019 16:00:00,107.79,108.66,107.78,108.17,18038460

2/20/2019 16:00:00,107.86,107.94,106.29,107.15,21607671

2/21/2019 16:00:00,106.9,109.48,106.87,109.41,29063231

2/22/2019 16:00:00,110.05,111.2,109.82,110.97,27763218

2/25/2019 16:00:00,111.76,112.18,111.26,111.59,23750599

2/26/2019 16:00:00,111.26,113.24,111.17,112.36,21536733

2/27/2019 16:00:00,111.69,112.36,110.88,112.17,21487062

2/28/2019 16:00:00,112.04,112.88,111.73,112.03,29083934

3/1/2019 16:00:00,112.89,113.02,111.67,112.53,23501169

3/4/2019 16:00:00,113.02,113.25,110.8,112.26,26608014

3/5/2019 16:00:00,112.25,112.39,111.23,111.7,19538318

3/6/2019 16:00:00,111.87,112.66,111.43,111.75,17686996

3/7/2019 16:00:00,111.4,111.55,109.87,110.39,25338954

3/8/2019 16:00:00,109.16,110.71,108.8,110.51,22818430

3/11/2019 16:00:00,110.99,112.95,110.98,112.83,26491618

3/12/2019 16:00:00,112.82,113.99,112.65,113.62,26132717

3/13/2019 16:00:00,114.13,115,113.78,114.5,35513771

3/14/2019 16:00:00,114.54,115.2,114.33,114.59,30763367

3/15/2019 16:00:00,115.34,117.25,114.59,115.91,54630661

3/18/2019 16:00:00,116.17,117.61,116.05,117.57,31207596

3/19/2019 16:00:00,118.09,118.44,116.99,117.65,37588697

3/20/2019 16:00:00,117.39,118.75,116.71,117.52,28113343