From f791844143d87ead64261c40eaf33515f3fa29b3 Mon Sep 17 00:00:00 2001 From: m-ahmadi Date: Fri, 8 Nov 2024 19:37:01 +0000 Subject: [PATCH] data update --- data/dollar.csv | 3 ++- data/dollar.json | 2 +- data/state.json | 4 ++-- data/update/1.json | 2 +- data/update/3.json | 2 +- data/update/raw/1.json | 2 +- data/update/raw/3.json | 2 +- logs/update__14030818_20241108_2308.log | 3 +++ 8 files changed, 12 insertions(+), 8 deletions(-) create mode 100644 logs/update__14030818_20241108_2308.log diff --git a/data/dollar.csv b/data/dollar.csv index 3b01bcf..464417e 100644 --- a/data/dollar.csv +++ b/data/dollar.csv @@ -5119,4 +5119,5 @@ jdate,gdate,open,high,low,close 14030814,20241104,69420,69665,68685,69030 14030815,20241105,68940,69040,68360,68895 14030816,20241106,69855,70090,69150,69662.5 -14030817,20241107,N/A,69700,69700,69700 \ No newline at end of file +14030817,20241107,69610,69665,68810,69197.5 +14030818,20241108,N/A,69350,69350,69350 \ No newline at end of file diff --git a/data/dollar.json b/data/dollar.json index 4b7499a..6b1cea1 100644 --- a/data/dollar.json +++ b/data/dollar.json @@ -1 +1 @@ -[["jdate","gdate","open","high","low","close"],["13571229","19790320","N/A","N/A","N/A",10],["13581230","19800320","N/A","N/A","N/A",14],["13591229","19810320","N/A","N/A","N/A",20],["13601229","19820320","N/A","N/A","N/A",27],["13611229","19830320","N/A","N/A","N/A",35],["13621230","19840320","N/A","N/A","N/A",45],["13631229","19850320","N/A","N/A","N/A",58],["13641229","19860320","N/A","N/A","N/A",61],["13651229","19870320","N/A","N/A","N/A",74],["13661230","19880320","N/A","N/A","N/A",99],["13671229","19890320","N/A","N/A","N/A",96],["13681229","19900320","N/A","N/A","N/A",120],["13691229","19910320","N/A","N/A","N/A",141],["13701230","19920320","N/A","N/A","N/A",142],["13711229","19930320","N/A","N/A","N/A",149],["13721229","19940320","N/A","N/A","N/A",180],["13731229","19950320","N/A","N/A","N/A",263],["13741229","19960319","N/A","N/A","N/A",403],["13751230","19970320","N/A","N/A","N/A",444],["13761229","19980320","N/A","N/A","N/A",478],["13771229","19990320","N/A","N/A","N/A",646],["13781229","20000319","N/A","N/A","N/A",863],["13791230","20010320","N/A","N/A","N/A",813],["13801229","20020320","N/A","N/A","N/A",792],["13811229","20030320","N/A","N/A","N/A",799],["13821229","20040319","N/A","N/A","N/A",832],["13831230","20050320","N/A","N/A","N/A",874],["13841229","20060320","N/A","N/A","N/A",904],["13851229","20070320","N/A","N/A","N/A",922],["13861101","20080121","N/A","N/A","N/A",940],["13861111","20080131","N/A","N/A","N/A",938],["13861121","20080210","N/A","N/A","N/A",945],["13861129","20080218","N/A","N/A","N/A",942],["13861207","20080226","N/A","N/A","N/A",940],["13861214","20080304","N/A","N/A","N/A",930],["13861220","20080310","N/A","N/A","N/A",922],["13861224","20080314","N/A","N/A","N/A",912],["13861229","20080319","N/A","N/A","N/A",935],["13870101","20080320","N/A","N/A","N/A",920],["13870107","20080326","N/A","N/A","N/A",925],["13870115","20080403","N/A","N/A","N/A",916],["13870119","20080407","N/A","N/A","N/A",918],["13870122","20080410","N/A","N/A","N/A",915],["13870124","20080412","N/A","N/A","N/A",915],["13870127","20080415","N/A","N/A","N/A",910],["13870130","20080418","N/A","N/A","N/A",916],["13870202","20080421","N/A","N/A","N/A",913],["13870205","20080424","N/A","N/A","N/A",913],["13870208","20080427","N/A","N/A","N/A",920],["13870211","20080430","N/A","N/A","N/A",925],["13870214","20080503","N/A","N/A","N/A",933],["13870216","20080505","N/A","N/A","N/A",932],["13870219","20080508","N/A","N/A","N/A",933],["13870222","20080511","N/A","N/A","N/A",933],["13870225","20080514","N/A","N/A","N/A",933],["13870228","20080517","N/A","N/A","N/A",930],["13870231","20080520","N/A","N/A","N/A",926],["13870303","20080523","N/A","N/A","N/A",928],["13870307","20080527","N/A","N/A","N/A",927],["13870310","20080530","N/A","N/A","N/A",940],["13870313","20080602","N/A","N/A","N/A",937],["13870317","20080606","N/A","N/A","N/A",937],["13870320","20080609","N/A","N/A","N/A",940],["13870324","20080613","N/A","N/A","N/A",939],["13870327","20080616","N/A","N/A","N/A",938],["13870331","20080620","N/A","N/A","N/A",935],["13870403","20080623","N/A","N/A","N/A",938],["13870406","20080626","N/A","N/A","N/A",934],["13870409","20080629","N/A","N/A","N/A",935],["13870411","20080701","N/A","N/A","N/A",933],["13870412","20080702","N/A","N/A","N/A",935],["13870413","20080703","N/A","N/A","N/A",932],["13870414","20080704","N/A","N/A","N/A",934],["13870415","20080705","N/A","N/A","N/A",934],["13870416","20080706","N/A","N/A","N/A",933],["13870417","20080707","N/A","N/A","N/A",933],["13870418","20080708","N/A","N/A","N/A",933],["13870419","20080709","N/A","N/A","N/A",933],["13870420","20080710","N/A","N/A","N/A",927],["13870421","20080711","N/A","N/A","N/A",927],["13870424","20080714","N/A","N/A","N/A",927],["13870425","20080715","N/A","N/A","N/A",927],["13870605","20080826","N/A","N/A","N/A",965],["13870613","20080903","N/A","N/A","N/A",972],["13870621","20080911","N/A","N/A","N/A",993],["13870623","20080913","N/A","N/A","N/A",983],["13870624","20080914","N/A","N/A","N/A",985],["13870626","20080916","N/A","N/A","N/A",978],["13870628","20080918","N/A","N/A","N/A",976],["13870630","20080920","N/A","N/A","N/A",976],["13870701","20080922","N/A","N/A","N/A",970],["13870702","20080923","N/A","N/A","N/A",970],["13870704","20080925","N/A","N/A","N/A",969],["13870706","20080927","N/A","N/A","N/A",975],["13870707","20080928","N/A","N/A","N/A",975],["13870709","20080930","N/A","N/A","N/A",996],["13870710","20081001","N/A","N/A","N/A",996],["13870712","20081003","N/A","N/A","N/A",994],["13870713","20081004","N/A","N/A","N/A",995],["13870715","20081006","N/A","N/A","N/A",995],["13870717","20081008","N/A","N/A","N/A",995],["13870719","20081010","N/A","N/A","N/A",995],["13870720","20081011","N/A","N/A","N/A",994],["13870722","20081013","N/A","N/A","N/A",990],["13870724","20081015","N/A","N/A","N/A",995],["13870726","20081017","N/A","N/A","N/A",994],["13870727","20081018","N/A","N/A","N/A",994],["13870729","20081020","N/A","N/A","N/A",1005],["13870801","20081022","N/A","N/A","N/A",1005],["13870802","20081023","N/A","N/A","N/A",1005],["13870805","20081026","N/A","N/A","N/A",1020],["13870809","20081030","N/A","N/A","N/A",1015],["13870811","20081101","N/A","N/A","N/A",1015],["13870812","20081102","N/A","N/A","N/A",1015],["13870813","20081103","N/A","N/A","N/A",1010],["13870816","20081106","N/A","N/A","N/A",1020],["13870818","20081108","N/A","N/A","N/A",1015],["13870916","20081206","N/A","N/A","N/A",1025],["13870918","20081208","N/A","N/A","N/A",1015],["13870919","20081209","N/A","N/A","N/A",1015],["13870920","20081210","N/A","N/A","N/A",1015],["13870924","20081214","N/A","N/A","N/A",1000],["13870927","20081217","N/A","N/A","N/A",995],["13870930","20081220","N/A","N/A","N/A",995],["13871003","20081223","N/A","N/A","N/A",995],["13871005","20081225","N/A","N/A","N/A",995],["13871008","20081228","N/A","N/A","N/A",989],["13871010","20081230","N/A","N/A","N/A",992],["13871013","20090102","N/A","N/A","N/A",995],["13871022","20090111","N/A","N/A","N/A",1005],["13871025","20090114","N/A","N/A","N/A",1010],["13871102","20090121","N/A","N/A","N/A",1000],["13871110","20090129","N/A","N/A","N/A",980],["13871113","20090201","N/A","N/A","N/A",976],["13871116","20090204","N/A","N/A","N/A",968],["13871119","20090207","N/A","N/A","N/A",967],["13871123","20090211","N/A","N/A","N/A",967],["13871126","20090214","N/A","N/A","N/A",965],["13871129","20090217","N/A","N/A","N/A",973],["13871203","20090221","N/A","N/A","N/A",979],["13871207","20090225","N/A","N/A","N/A",982],["13871210","20090228","N/A","N/A","N/A",989],["13871212","20090302","N/A","N/A","N/A",1000],["13871215","20090305","N/A","N/A","N/A",998],["13871219","20090309","N/A","N/A","N/A",995],["13871221","20090311","N/A","N/A","N/A",990],["13871224","20090314","N/A","N/A","N/A",988],["13871227","20090317","N/A","N/A","N/A",987],["13871230","20090320","N/A","N/A","N/A",973],["13880104","20090324","N/A","N/A","N/A",988],["13880107","20090327","N/A","N/A","N/A",997],["13880110","20090330","N/A","N/A","N/A",1000],["13880113","20090402","N/A","N/A","N/A",997],["13880119","20090408","N/A","N/A","N/A",998],["13880123","20090412","N/A","N/A","N/A",1000],["13880126","20090415","N/A","N/A","N/A",1005],["13880129","20090418","N/A","N/A","N/A",1010],["13880203","20090423","N/A","N/A","N/A",1010],["13880207","20090427","N/A","N/A","N/A",1005],["13880210","20090430","N/A","N/A","N/A",1000],["13880213","20090503","N/A","N/A","N/A",992],["13880220","20090510","N/A","N/A","N/A",985],["13880228","20090518","N/A","N/A","N/A",986],["13880301","20090522","N/A","N/A","N/A",974],["13880306","20090527","N/A","N/A","N/A",975],["13881010","20091231","N/A","N/A","N/A",1005],["13881103","20100123","N/A","N/A","N/A",1010],["13881112","20100201","N/A","N/A","N/A",1010],["13881114","20100203","N/A","N/A","N/A",1010],["13881116","20100205","N/A","N/A","N/A",1010],["13881119","20100208","N/A","N/A","N/A",1010],["13881122","20100211","N/A","N/A","N/A",1010],["13881126","20100215","N/A","N/A","N/A",1010],["13881130","20100219","N/A","N/A","N/A",1010],["13881206","20100225","N/A","N/A","N/A",1010],["13881211","20100302","N/A","N/A","N/A",1005],["13881215","20100306","N/A","N/A","N/A",1005],["13881219","20100310","N/A","N/A","N/A",1005],["13881223","20100314","N/A","N/A","N/A",998],["13881229","20100320","N/A","N/A","N/A",1000],["13890101","20100321","N/A","N/A","N/A",1005],["13890105","20100325","N/A","N/A","N/A",1005],["13890110","20100330","N/A","N/A","N/A",1005],["13890115","20100404","N/A","N/A","N/A",1000],["13890119","20100408","N/A","N/A","N/A",1005],["13890123","20100412","N/A","N/A","N/A",1005],["13890128","20100417","N/A","N/A","N/A",1005],["13890202","20100422","N/A","N/A","N/A",1010],["13890206","20100426","N/A","N/A","N/A",1020],["13890207","20100427","N/A","N/A","N/A",1020],["13890211","20100501","N/A","N/A","N/A",1015],["13890215","20100505","N/A","N/A","N/A",1025],["13890219","20100509","N/A","N/A","N/A",1025],["13890222","20100512","N/A","N/A","N/A",1035],["13890224","20100514","N/A","N/A","N/A",1040],["13890227","20100517","N/A","N/A","N/A",1045],["13890230","20100520","N/A","N/A","N/A",1040],["13890303","20100524","N/A","N/A","N/A",1045],["13890306","20100527","N/A","N/A","N/A",1045],["13890310","20100531","N/A","N/A","N/A",1045],["13890314","20100604","N/A","N/A","N/A",1055],["13890317","20100607","N/A","N/A","N/A",1060],["13890321","20100611","N/A","N/A","N/A",1050],["13890325","20100615","N/A","N/A","N/A",1045],["13890331","20100621","N/A","N/A","N/A",1045],["13890404","20100625","N/A","N/A","N/A",1050],["13890407","20100628","N/A","N/A","N/A",1055],["13890411","20100702","N/A","N/A","N/A",1045],["13890415","20100706","N/A","N/A","N/A",1045],["13890419","20100710","N/A","N/A","N/A",1045],["13890422","20100713","N/A","N/A","N/A",1045],["13890426","20100717","N/A","N/A","N/A",1040],["13890430","20100721","N/A","N/A","N/A",1050],["13890502","20100724","N/A","N/A","N/A",1050],["13890507","20100729","N/A","N/A","N/A",1050],["13890511","20100802","N/A","N/A","N/A",1045],["13890514","20100805","N/A","N/A","N/A",1050],["13890518","20100809","N/A","N/A","N/A",1060],["13890521","20100812","N/A","N/A","N/A",1070],["13890525","20100816","N/A","N/A","N/A",1060],["13890529","20100820","N/A","N/A","N/A",1060],["13890601","20100823","N/A","N/A","N/A",1055],["13890604","20100826","N/A","N/A","N/A",1055],["13890607","20100829","N/A","N/A","N/A",1055],["13890611","20100902","N/A","N/A","N/A",1055],["13890614","20100905","N/A","N/A","N/A",1050],["13890617","20100908","N/A","N/A","N/A",1060],["13890620","20100911","N/A","N/A","N/A",1055],["13890623","20100914","N/A","N/A","N/A",1060],["13890626","20100917","N/A","N/A","N/A",1060],["13890629","20100920","N/A","N/A","N/A",1055],["13890630","20100921","N/A","N/A","N/A",1055],["13890702","20100924","N/A","N/A","N/A",1085],["13890705","20100927","N/A","N/A","N/A",1250],["13890708","20100930","N/A","N/A","N/A",1130],["13890712","20101004","N/A","N/A","N/A",1110],["13890713","20101005","N/A","N/A","N/A",1110],["13890716","20101008","N/A","N/A","N/A",1100],["13890719","20101011","N/A","N/A","N/A",1070],["13890723","20101015","N/A","N/A","N/A",1095],["13890727","20101019","N/A","N/A","N/A",1080],["13890730","20101022","N/A","N/A","N/A",1070],["13890808","20101030","N/A","N/A","N/A",1070],["13890811","20101102","N/A","N/A","N/A",1075],["13890817","20101108","N/A","N/A","N/A",1060],["13890820","20101111","N/A","N/A","N/A",1065],["13890823","20101114","N/A","N/A","N/A",1060],["13890827","20101118","N/A","N/A","N/A",1060],["13890830","20101121","N/A","N/A","N/A",1060],["13890901","20101122","N/A","N/A","N/A",1060],["13890905","20101126","N/A","N/A","N/A",1060],["13890908","20101129","N/A","N/A","N/A",1065],["13890911","20101202","N/A","N/A","N/A",1065],["13890914","20101205","N/A","N/A","N/A",1060],["13890917","20101208","N/A","N/A","N/A",1065],["13890920","20101211","N/A","N/A","N/A",1065],["13890923","20101214","N/A","N/A","N/A",1065],["13890926","20101217","N/A","N/A","N/A",1065],["13890929","20101220","N/A","N/A","N/A",1070],["13891002","20101223","N/A","N/A","N/A",1075],["13891005","20101226","N/A","N/A","N/A",1080],["13891006","20101227","N/A","N/A","N/A",1080],["13891009","20101230","N/A","N/A","N/A",1080],["13891012","20110102","N/A","N/A","N/A",1080],["13891016","20110106","N/A","N/A","N/A",1085],["13891017","20110107","N/A","N/A","N/A",1085],["13891021","20110111","N/A","N/A","N/A",1090],["13891025","20110115","N/A","N/A","N/A",1090],["13891029","20110119","N/A","N/A","N/A",1085],["13891102","20110122","N/A","N/A","N/A",1075],["13891105","20110125","N/A","N/A","N/A",1090],["13891106","20110126","N/A","N/A","N/A",1090],["13891108","20110128","N/A","N/A","N/A",1090],["13891111","20110131","N/A","N/A","N/A",1105],["13891114","20110203","N/A","N/A","N/A",1100],["13891115","20110204","N/A","N/A","N/A",1100],["13891117","20110206","N/A","N/A","N/A",1095],["13891121","20110210","N/A","N/A","N/A",1095],["13891125","20110214","N/A","N/A","N/A",1095],["13891129","20110218","N/A","N/A","N/A",1090],["13891201","20110220","N/A","N/A","N/A",1100],["13891204","20110223","N/A","N/A","N/A",1100],["13891205","20110224","N/A","N/A","N/A",1100],["13891208","20110227","N/A","N/A","N/A",1140],["13891212","20110303","N/A","N/A","N/A",1110],["13891215","20110306","N/A","N/A","N/A",1105],["13891218","20110309","N/A","N/A","N/A",1110],["13891220","20110311","N/A","N/A","N/A",1105],["13891223","20110314","N/A","N/A","N/A",1100],["13891225","20110316","N/A","N/A","N/A",1110],["13891228","20110319","N/A","N/A","N/A",1110],["13891229","20110320","N/A","N/A","N/A",1100],["13900102","20110322","N/A","N/A","N/A",1110],["13900112","20110401","N/A","N/A","N/A",1110],["13900116","20110405","N/A","N/A","N/A",1130],["13900122","20110411","N/A","N/A","N/A",1125],["13900125","20110414","N/A","N/A","N/A",1135],["13900201","20110421","N/A","N/A","N/A",1125],["13900204","20110424","N/A","N/A","N/A",1125],["13900207","20110427","N/A","N/A","N/A",1125],["13900208","20110428","N/A","N/A","N/A",1130],["13900210","20110430","N/A","N/A","N/A",1150],["13900213","20110503","N/A","N/A","N/A",1145],["13900216","20110506","N/A","N/A","N/A",1155],["13900219","20110509","N/A","N/A","N/A",1185],["13900221","20110511","N/A","N/A","N/A",1190],["13900222","20110512","N/A","N/A","N/A",1180],["13900225","20110515","N/A","N/A","N/A",1180],["13900228","20110518","N/A","N/A","N/A",1185],["13900301","20110522","N/A","N/A","N/A",1210],["13900305","20110526","N/A","N/A","N/A",1160],["13900306","20110527","N/A","N/A","N/A",1160],["13900308","20110529","N/A","N/A","N/A",1175],["13900312","20110602","N/A","N/A","N/A",1185],["13900314","20110604","N/A","N/A","N/A",1185],["13900315","20110605","N/A","N/A","N/A",1190],["13900320","20110610","N/A","N/A","N/A",1235],["13900323","20110613","N/A","N/A","N/A",1220],["13900324","20110614","N/A","N/A","N/A",1220],["13900326","20110616","N/A","N/A","N/A",1210],["13900330","20110620","N/A","N/A","N/A",1170],["13900402","20110623","N/A","N/A","N/A",1145],["13900405","20110626","N/A","N/A","N/A",1170],["13900409","20110630","N/A","N/A","N/A",1170],["13900412","20110703","N/A","N/A","N/A",1170],["13900414","20110705","N/A","N/A","N/A",1155],["13900419","20110710","N/A","N/A","N/A",1135],["13900421","20110712","N/A","N/A","N/A",1140],["13900422","20110713","N/A","N/A","N/A",1140],["13900425","20110716","N/A","N/A","N/A",1140],["13900427","20110718","N/A","N/A","N/A",1150],["13900428","20110719","N/A","N/A","N/A",1135],["13900429","20110720","N/A","N/A","N/A",1130],["13900430","20110721","N/A","N/A","N/A",1130],["13900503","20110725","N/A","N/A","N/A",1130],["13900506","20110728","N/A","N/A","N/A",1140],["13900509","20110731","N/A","N/A","N/A",1125],["13900511","20110802","N/A","N/A","N/A",1140],["13900513","20110804","N/A","N/A","N/A",1145],["13900516","20110807","N/A","N/A","N/A",1160],["13900518","20110809","N/A","N/A","N/A",1175],["13900521","20110812","N/A","N/A","N/A",1175],["13900523","20110814","N/A","N/A","N/A",1165],["13900525","20110816","N/A","N/A","N/A",1195],["13900527","20110818","N/A","N/A","N/A",1185],["13900528","20110819","N/A","N/A","N/A",1190],["13900531","20110822","N/A","N/A","N/A",1230],["13900601","20110823","N/A","N/A","N/A",1230],["13900603","20110825","N/A","N/A","N/A",1215],["13900605","20110827","N/A","N/A","N/A",1205],["13900607","20110829","N/A","N/A","N/A",1210],["13900608","20110830","N/A","N/A","N/A",1210],["13900619","20110910","N/A","N/A","N/A",1245],["13900627","20110918","N/A","N/A","N/A",1260],["13900630","20110921","N/A","N/A","N/A",1255],["13900631","20110922","N/A","N/A","N/A",1270],["13900701","20110923","N/A","N/A","N/A",1270],["13900703","20110925","N/A","N/A","N/A",1295],["13900704","20110926","N/A","N/A","N/A",1300],["13900705","20110927","N/A","N/A","N/A",1300],["13900707","20110929","N/A","N/A","N/A",1275],["13900708","20110930","N/A","N/A","N/A",1205],["13900709","20111001","N/A","N/A","N/A",1205],["13900711","20111003","N/A","N/A","N/A",1265],["13900712","20111004","N/A","N/A","N/A",1260],["13900713","20111005","N/A","N/A","N/A",1260],["13900715","20111007","N/A","N/A","N/A",1240],["13900716","20111008","N/A","N/A","N/A",1240],["13900717","20111009","N/A","N/A","N/A",1220],["13900719","20111011","N/A","N/A","N/A",1235],["13900721","20111013","N/A","N/A","N/A",1230],["13900722","20111014","N/A","N/A","N/A",1230],["13900723","20111015","N/A","N/A","N/A",1255],["13900725","20111017","N/A","N/A","N/A",1260],["13900726","20111018","N/A","N/A","N/A",1260],["13900728","20111020","N/A","N/A","N/A",1275],["13900729","20111021","N/A","N/A","N/A",1275],["13900730","20111022","N/A","N/A","N/A",1280],["13900802","20111024","N/A","N/A","N/A",1290],["13900804","20111026","N/A","N/A","N/A",1300],["13900805","20111027","N/A","N/A","N/A",1300],["13900807","20111029","N/A","N/A","N/A",1315],["13900808","20111030","N/A","N/A","N/A",1315],["13900810","20111101","N/A","N/A","N/A",1330],["13900811","20111102","N/A","N/A","N/A",1330],["13900813","20111104","N/A","N/A","N/A",1310],["13900814","20111105","N/A","N/A","N/A",1310],["13900816","20111107","N/A","N/A","N/A",1330],["13900818","20111109","N/A","N/A","N/A",1340],["13900819","20111110","N/A","N/A","N/A",1340],["13900821","20111112","N/A","N/A","N/A",1335],["13900822","20111113","N/A","N/A","N/A",1335],["13900823","20111114","N/A","N/A","N/A",1335],["13900825","20111116","N/A","N/A","N/A",1340],["13900827","20111118","N/A","N/A","N/A",1330],["13900828","20111119","N/A","N/A","N/A",1315],["13900830","20111121","N/A","N/A","N/A",1345],["13900902","20111123","N/A","N/A","N/A",1355],["13900904","20111125","N/A","N/A","N/A",1370],["13900905","20111126",1370,1370,1370,1357.5],["13900906","20111127",1344,1344,1344,1339.5],["13900907","20111128",1335,1335,1335,1337.5],["13900908","20111129",1349.5,1366.7,1322.7,1342.5],["13900909","20111130",1350,1350,1350,1350],["13900910","20111201",1358,1383,1351,1362],["13900911","20111202","N/A","N/A","N/A",1360],["13900912","20111203",1361,1361,1361,1360.5],["13900913","20111204",1363.8,1383.3,1350.4,1362.3],["13900914","20111205","N/A","N/A","N/A",1365],["13900915","20111206","N/A","N/A","N/A",1355],["13900916","20111207",1355,1355,1355,1355],["13900917","20111208",1349.4,1365.8,1339.1,1347.2],["13900918","20111209","N/A","N/A","N/A",1345],["13900919","20111210",1345,1345,1345,1350],["13900920","20111211",1353,1353,1353,1359],["13900921","20111212",1363,1363,1363,1369],["13900922","20111213",1377,1377,1377,1373.5],["13900923","20111214",1371,1371,1371,1370.5],["13900924","20111215",1374.1,1388.3,1345.5,1379],["13900925","20111216","N/A","N/A","N/A",1410],["13900926","20111217",1408,1408,1408,1429],["13900927","20111218",1450,1450,1450,1490],["13900928","20111219",1530,1530,1530,1522.5],["13900929","20111220",1515,1515,1515,1470],["13900930","20111221",1423,1423,1423,1424],["13901001","20111222",1430.8,1442.2,1416.8,1432.7],["13901002","20111223","N/A","N/A","N/A",1480],["13901003","20111224",1480,1480,1480,1502.5],["13901004","20111225",1525,1525,1525,1520],["13901005","20111226",1515,1515,1515,1517.5],["13901006","20111227",1520,1520,1520,1520],["13901007","20111228",1522,1522,1522,1522],["13901008","20111229",1553.7,1562,1522.7,1546.9],["13901009","20111230","N/A","N/A","N/A",1590],["13901010","20111231",1590,1590,1590,1665],["13901011","20120101",1740,1740,1740,1680],["13901012","20120102",1620,1620,1620,1600],["13901013","20120103",1580,1580,1580,1590],["13901014","20120104",1598,1598,1598,1599],["13901015","20120105",1597.6,1620.7,1578.4,1596.5],["13901016","20120106","N/A","N/A","N/A",1655],["13901017","20120107",1655,1655,1655,1672.5],["13901018","20120108",1690,1690,1690,1690],["13901019","20120109",1690,1690,1690,1690],["13901020","20120110",1692,1692,1692,1693.5],["13901021","20120111",1695,1695,1695,1695],["13901022","20120112",1692.9,1723.2,1667.8,1693.2],["13901023","20120113","N/A","N/A","N/A",1695],["13901024","20120114","N/A","N/A","N/A",1690],["13901025","20120115",1690,1690,1690,1715],["13901026","20120116",1740,1740,1740,1780],["13901027","20120117",1820,1820,1820,1820],["13901028","20120118",1820,1820,1820,1820],["13901029","20120119",1833,1917,1796,1889.5],["13901101","20120121",1940,1970,1890,2015],["13901102","20120122","N/A","N/A","N/A",2100],["13901103","20120123",1950,1960,1870,1905],["13901104","20120124","N/A","N/A","N/A",1700],["13901105","20120125",1700,1700,1700,1700],["13901106","20120126",1750,1760,1690,1740],["13901107","20120127","N/A","N/A","N/A",1830],["13901108","20120128",1830,1830,1830,1830],["13901109","20120129",1830,1830,1830,1830],["13901110","20120130",1830,1852,1799,1830],["13901111","20120131",1830,1830,1830,1830],["13901112","20120201","N/A","N/A","N/A",1770],["13901113","20120202",1790,1819,1746,1779],["13901114","20120203","N/A","N/A","N/A",1850],["13901115","20120204",1850,1850,1850,1865],["13901116","20120205",1880,1880,1880,1885],["13901117","20120206",1890,1890,1890,1905],["13901118","20120207",1920,1920,1920,1907.5],["13901119","20120208",1933,1946,1912,1935],["13901120","20120209",1926,1955,1903,1935],["13901121","20120210","N/A","N/A","N/A",1940],["13901122","20120211","N/A","N/A","N/A",1900],["13901123","20120212",1900,1900,1900,1917.5],["13901124","20120213",1935,1935,1935,1942.5],["13901125","20120214",1950,1950,1950,1955],["13901126","20120215",1960,1960,1960,1960],["13901127","20120216",1949,1981,1920,1948],["13901128","20120217","N/A","N/A","N/A",1920],["13901129","20120218",1920,1920,1920,1930],["13901130","20120219",1940,1940,1940,1928.3],["13901201","20120220",1945,1945,1945,1940],["13901202","20120221",1935,1935,1935,1935],["13901203","20120222",1935,1935,1935,1935],["13901204","20120223",1931.4,1958,1895.2,1916.7],["13901205","20120224","N/A","N/A","N/A",1930],["13901206","20120225",1930,1930,1930,1900],["13901207","20120226",1870,1870,1870,1860],["13901208","20120227",1850,1850,1850,1885],["13901209","20120228",1920,1920,1920,1922.5],["13901210","20120229",1925,1925,1925,1912.5],["13901211","20120301",1925,1963.3,1891.3,1925],["13901212","20120302","N/A","N/A","N/A",1900],["13901213","20120303",1900,1900,1900,1905],["13901214","20120304",1910,1910,1910,1902.5],["13901215","20120305",1895,1895,1895,1890],["13901216","20120306",1885,1885,1885,1892.5],["13901217","20120307",1900,1900,1900,1900],["13901218","20120308",1880,1890,1850,1880],["13901219","20120309","N/A","N/A","N/A",1870],["13901220","20120310",1870,1870,1870,1877.5],["13901221","20120311",1885,1885,1885,1882.5],["13901222","20120312",1880,1880,1880,1870],["13901223","20120313",1860,1860,1860,1855],["13901224","20120314",1850,1850,1850,1850],["13901225","20120315",1904,1917,1828,1888.5],["13901226","20120316","N/A","N/A","N/A",1915],["13901227","20120317",1915,1915,1915,1915],["13901228","20120318",1896.4,1948,1882.5,1912.3],["13901229","20120319","N/A","N/A","N/A",1400],["13910104","20120323","N/A","N/A","N/A",1890],["13910105","20120324",1890,1890,1890,1895],["13910106","20120325",1900,1900,1900,1900],["13910107","20120326",1910,1940,1860,1910],["13910108","20120327",1920,1920,1920,1920],["13910109","20120328",1920,1920,1920,1920],["13910110","20120329",1917,1944,1904,1919],["13910112","20120331","N/A","N/A","N/A",1910],["13910113","20120401","N/A","N/A","N/A",1900],["13910114","20120402",1900,1900,1900,1897.5],["13910115","20120403",1895,1895,1895,1897.5],["13910116","20120404",1900,1900,1900,1900],["13910117","20120405",1900,1930,1860,1905],["13910118","20120406","N/A","N/A","N/A",1900],["13910119","20120407",1901,1901,1901,1900.5],["13910120","20120408",1900,1900,1900,1882.5],["13910121","20120409",1865,1865,1865,1872.5],["13910122","20120410",1880,1880,1880,1882.5],["13910123","20120411",1884,1884,1884,1884],["13910124","20120412",1882.9,1919.8,1866.9,1880.6],["13910125","20120413","N/A","N/A","N/A",1730],["13910126","20120414",1730,1730,1730,1755],["13910127","20120415",1780,1780,1780,1790],["13910128","20120416",1800,1800,1800,1812.5],["13910129","20120417",1824,1824,1824,1822],["13910130","20120418",1818,1818,1818,1819],["13910131","20120419",1807.9,1843.5,1785,1805.8],["13910201","20120420","N/A","N/A","N/A",1795],["13910202","20120421",1795,1795,1795,1787.5],["13910203","20120422",1779,1779,1779,1769.5],["13910204","20120423",1758,1758,1758,1758],["13910205","20120424",1750,1776,1738.2,1751],["13910207","20120426",1695.9,1736.3,1662.3,1691.8],["13910208","20120427","N/A","N/A","N/A",1735],["13910209","20120428",1734,1734,1734,1729.5],["13910210","20120429",1725,1725,1725,1717.5],["13910211","20120430",1710,1710,1710,1710],["13910212","20120501",1709,1709,1709,1707],["13910213","20120502",1705,1705,1705,1705],["13910214","20120503",1688.6,1710,1645.2,1679.6],["13910215","20120504","N/A","N/A","N/A",1670],["13910216","20120505",1672,1672,1672,1668.5],["13910217","20120506",1664,1664,1664,1659.5],["13910218","20120507",1655,1655,1655,1652.5],["13910219","20120508",1650,1650,1650,1635],["13910220","20120509",1619,1619,1619,1622],["13910221","20120510",1617.7,1638.2,1572.5,1591.8],["13910222","20120511","N/A","N/A","N/A",1575],["13910223","20120512",1575,1575,1575,1600],["13910224","20120513",1625,1625,1625,1647.5],["13910225","20120514",1669,1669,1669,1654.5],["13910226","20120515",1638,1638,1638,1651.5],["13910227","20120516",1665,1665,1665,1665],["13910228","20120517",1668.1,1711.1,1638.7,1682],["13910229","20120518","N/A","N/A","N/A",1675],["13910230","20120519",1676,1676,1676,1680.5],["13910231","20120520",1685,1685,1685,1677.5],["13910301","20120521",1669,1669,1669,1669.5],["13910302","20120522",1671,1671,1671,1715.5],["13910303","20120523",1760,1760,1760,1757.5],["13910304","20120524",1764,1773,1745,1764],["13910305","20120525","N/A","N/A","N/A",1720],["13910306","20120526",1720,1720,1720,1725],["13910307","20120527",1730,1730,1730,1745],["13910308","20120528",1760,1760,1760,1765],["13910309","20120529",1768,1768,1768,1769],["13910310","20120530",1770,1770,1770,1770],["13910311","20120531",1774,1803,1741,1772.5],["13910313","20120602",1775.6,1806.1,1746.2,1770],["13910314","20120603","N/A","N/A","N/A",1770],["13910315","20120604","N/A","N/A","N/A",1770],["13910316","20120605",1770,1770,1770,1777.5],["13910317","20120606",1785,1785,1785,1782.5],["13910318","20120607",1791.5,1833.6,1776.6,1819],["13910319","20120608","N/A","N/A","N/A",1820],["13910320","20120609",1821,1821,1821,1818],["13910321","20120610",1815,1815,1815,1802.5],["13910322","20120611",1790,1790,1790,1775],["13910323","20120612",1760,1760,1760,1770],["13910324","20120613",1780,1780,1780,1780],["13910325","20120614",1784,1797,1765,1784],["13910326","20120615","N/A","N/A","N/A",1800],["13910327","20120616",1800,1800,1800,1797.5],["13910328","20120617",1800,1830,1770,1805],["13910329","20120618","N/A","N/A","N/A",1830],["13910330","20120619",1828,1828,1828,1829],["13910331","20120620",1830,1830,1830,1830],["13910401","20120621",1862,1915,1824,1878],["13910402","20120622","N/A","N/A","N/A",1905],["13910403","20120623",1905,1905,1905,1900],["13910404","20120624",1895,1895,1895,1907.5],["13910405","20120625",1920,1920,1920,1930],["13910406","20120626",1940,1940,1940,1977.5],["13910407","20120627",2015,2015,2015,2015],["13910408","20120628",2015,2015,2015,2005],["13910409","20120629","N/A","N/A","N/A",1955],["13910410","20120630",1989,1989,1952,1949],["13910411","20120701",1946,1956,1928,1959],["13910412","20120702",1941,1976,1940,1973],["13910413","20120703",1980,1983,1961,1968],["13910414","20120704",1969.9,1984.4,1936.4,1951.1],["13910415","20120705","N/A","N/A","N/A",1945],["13910416","20120706","N/A","N/A","N/A",1910],["13910417","20120707",1939,1939,1904,1912.5],["13910418","20120708",1902,1916,1881,1924],["13910419","20120709",1920,1946,1920,1925.5],["13910420","20120710",1933,1934,1910,1917],["13910421","20120711",1917,1924,1915,1921],["13910422","20120712",1932.2,1945.7,1903.8,1918.3],["13910423","20120713","N/A","N/A","N/A",1900],["13910424","20120714",1913,1913,1901,1911],["13910425","20120715",1890,1920,1890,1915],["13910426","20120716",1928,1928,1909,1912],["13910427","20120717",1904,1922,1903,1912.5],["13910428","20120718",1914,1914,1908,1910],["13910429","20120719",1910,1938,1872,1910],["13910430","20120720","N/A","N/A","N/A",1900],["13910431","20120721",1907,1908,1898,1904.5],["13910501","20120722",1896,1909,1896,1914],["13910502","20120723",1910,1923,1910,1925.5],["13910503","20120724",1920,1934,1920,1942],["13910504","20120725",1935,1960,1935,1957],["13910505","20120726",1944.3,1983.5,1927.9,1963.7],["13910506","20120727","N/A","N/A","N/A",1945],["13910507","20120728",1965,1965,1942,1958.5],["13910508","20120729",1950,1968,1950,1969],["13910509","20120730",1971,1971,1963,1988],["13910510","20120731",1982,2008,1980,2013.5],["13910511","20120801",2008,2025,2008,2019],["13910512","20120802",2007.2,2039.7,1994.7,2014.5],["13910513","20120803","N/A","N/A","N/A",2045],["13910514","20120804",2004,2048,2004,2094.5],["13910515","20120805",2070,2155,2070,2173],["13910516","20120806",2180,2210,2157,2141.5],["13910517","20120807",2197,2197,2085,2090],["13910518","20120808",2070,2095,2057,2095],["13910519","20120809",2073.9,2147.4,2033.8,2128.6],["13910520","20120810","N/A","N/A","N/A",2150],["13910521","20120811",2139,2152,2137,2139],["13910522","20120812",2140,2141,2129,2125],["13910523","20120813",2129,2131,2121,2113],["13910524","20120814",2123,2124,2107,2116],["13910525","20120815",2111,2126,2106,2125.5],["13910526","20120816",2129.1,2173.8,2105.9,2122.6],["13910528","20120818",2123,2168,2096,2124],["13910529","20120819","N/A","N/A","N/A",2130],["13910530","20120820","N/A","N/A","N/A",2135],["13910531","20120821",2136,2136,2129,2150.5],["13910601","20120822",2142,2169,2142,2163],["13910602","20120823",2158.9,2197,2142.7,2182.6],["13910603","20120824","N/A","N/A","N/A",2175],["13910604","20120825",2200,2200,2165,2184],["13910605","20120826",2175,2196,2172,2195.5],["13910606","20120827",2193,2194,2193,2194.5],["13910607","20120828",2193,2195,2193,2194],["13910608","20120829",2190.1,2202.1,2161.2,2183.1],["13910609","20120830",2189.4,2226.6,2171.6,2185.7],["13910610","20120831","N/A","N/A","N/A",2160],["13910611","20120901",2178,2178,2159,2167],["13910612","20120902",2150,2173,2133,2176.5],["13910613","20120903",2182,2191,2175,2201],["13910614","20120904",2182,2219,2181,2219],["13910615","20120905",2237,2250,2221,2221],["13910616","20120906",2244.1,2287.1,2214.3,2268.8],["13910617","20120907","N/A","N/A","N/A",2450],["13910618","20120908",2314,2448,2314,2504],["13910619","20120909",2490,2630,2490,2517.5],["13910620","20120910",2520,2520,2425,2475],["13910621","20120911",2494.6,2522.5,2432,2431.7],["13910623","20120913",2386.5,2437.8,2368.6,2434.8],["13910624","20120914","N/A","N/A","N/A",2445],["13910625","20120915",2435,2455,2432,2471],["13910626","20120916",2447,2524,2447,2464],["13910627","20120917",2470,2482,2430,2433],["13910628","20120918",2421,2436,2399,2434],["13910629","20120919",2434,2441,2434,2438],["13910630","20120920",2468.5,2488.4,2426.2,2458.7],["13910631","20120921","N/A","N/A","N/A",2475],["13910701","20120922",2466,2478,2451,2498],["13910702","20120923",2460,2530,2460,2535],["13910703","20120924",2531,2653,2531,2589],["13910704","20120925",2615,2646,2612,2660],["13910705","20120926",2676,2690,2676,2690],["13910706","20120927",2688,2744,2636,2770],["13910707","20120928","N/A","N/A","N/A",2980],["13910708","20120929",2960,2980,2941,3225],["13910709","20120930",2968,3470,2968,3540],["13910710","20121001",3330,3610,3330,3505],["13910711","20121002",3570,3630,3000,3200],["13910712","20121003",3100,3200,2960,3000],["13910713","20121004",3000,3000,2900,3015],["13910714","20121005","N/A","N/A","N/A",3000],["13910715","20121006",2980,3120,2850,3170],["13910716","20121007",3067,3340,3067,3320],["13910717","20121008",3400,3450,3300,3300],["13910718","20121009",3220,3350,3125,3312.5],["13910719","20121010",3300,3345,3300,3325],["13910720","20121011",3340.9,3449.4,3301.4,3394.9],["13910721","20121012","N/A","N/A","N/A",3400],["13910722","20121013",3370,3420,3350,3460],["13910723","20121014",3460,3540,3460,3560],["13910724","20121015",3600,3600,3600,3467.5],["13910725","20121016",3335,3335,3335,3432.5],["13910726","20121017",3335,3600,3335,3530],["13910727","20121018",3504,3607,3472,3592],["13910728","20121019","N/A","N/A","N/A",3540],["13910729","20121020",3550,3550,3500,3570],["13910730","20121021",3600,3600,3600,3435],["13910801","20121022",3300,3300,3270,3335],["13910802","20121023",3400,3400,3400,3400],["13910803","20121024",3400,3400,3400,3400],["13910804","20121025",3400,3400,3400,3370],["13910805","20121026","N/A","N/A","N/A",3290],["13910806","20121027",3290,3290,3290,3315],["13910807","20121028",3340,3340,3340,3320],["13910808","20121029",3300,3300,3300,3295],["13910809","20121030",3290,3290,3290,3260],["13910810","20121031",3290,3290,3290,3230],["13910811","20121101",3290,3290,3290,3190],["13910812","20121102","N/A","N/A","N/A",3050],["13910813","20121103","N/A","N/A","N/A",3120],["13910814","20121104",2950,2950,2950,3065],["13910815","20121105",3200,3200,3200,3175],["13910816","20121106",3180,3180,3180,3140],["13910817","20121107",3180,3180,3180,3145],["13910818","20121108",3180,3180,3180,3150],["13910819","20121109","N/A","N/A","N/A",3080],["13910820","20121110",3070,3070,3070,3055],["13910821","20121111",3050,3050,3050,3000],["13910822","20121112",3000,3000,3000,2960],["13910823","20121113",2980,2980,2980,2945],["13910824","20121114",2980,2980,2980,2950],["13910825","20121115",2980,2980,2980,2930],["13910826","20121116","N/A","N/A","N/A",2800],["13910827","20121117",2850,2850,2850,2800],["13910828","20121118",2800,2800,2800,2780],["13910829","20121119",2650,2650,2650,2812.5],["13910830","20121120",2840,2840,2840,2875],["13910901","20121121",2840,2900,2840,2920],["13910902","20121122",2900,2900,2900,2890],["13910903","20121123","N/A","N/A","N/A",2880],["13910904","20121124","N/A","N/A","N/A",2860],["13910905","20121125","N/A","N/A","N/A",2890],["13910906","20121126",2800,2800,2800,2835],["13910907","20121127",2900,2900,2900,2900],["13910908","20121128",2870,2870,2870,2895],["13910909","20121129",2881,2963,2827,2922.5],["13910910","20121130","N/A","N/A","N/A",2930],["13910911","20121201",2930,2930,2930,2935],["13910912","20121202",2930,2930,2930,2935],["13910913","20121203",2910,2910,2910,2945],["13910914","20121204",2930,2930,2930,2975],["13910915","20121205",2930,2930,2930,2965],["13910916","20121206",2930,2930,2930,2955],["13910917","20121207","N/A","N/A","N/A",2975],["13910918","20121208",2900,2900,2900,2942.5],["13910919","20121209",2980,2980,2980,2990],["13910920","20121210",3010,3010,3010,3015],["13910921","20121211",2995,2995,2995,3010],["13910922","20121212",3020,3020,3020,3015],["13910923","20121213",2997,3015,2917,2986.5],["13910924","20121214","N/A","N/A","N/A",3010],["13910925","20121215",3000,3000,3000,3017.5],["13910926","20121216",3000,3033,3000,3071.5],["13910927","20121217",3090,3110,3090,3110],["13910928","20121218",3125,3135,3085,3102.5],["13910929","20121219",3100,3100,3100,3130],["13910930","20121220",3140,3190,3090,3145],["13911001","20121221","N/A","N/A","N/A",3240],["13911002","20121222",3180,3240,3180,3335],["13911003","20121223",3350,3350,3332,3296],["13911004","20121224",3420,3420,3332,3306],["13911005","20121225",3264,3328,3248,3287.5],["13911006","20121226",3285,3285,3260,3265],["13911007","20121227",3284,3348,3207,3244],["13911008","20121228","N/A","N/A","N/A",3280],["13911009","20121229",3195,3230,3160,3250],["13911010","20121230",3290,3290,3240,3247.5],["13911011","20121231",3240,3255,3240,3240],["13911012","20130101",3235,3250,3235,3232.5],["13911013","20130102",3235,3253.9,3211,3248.9],["13911014","20130103","N/A","N/A","N/A",3240],["13911015","20130104","N/A","N/A","N/A",3240],["13911016","20130105",3240,3246,3233,3243],["13911017","20130106",3240,3240,3230,3262.5],["13911018","20130107",3242,3266,3240,3273],["13911019","20130108",3255,3325,3255,3290],["13911020","20130109",3280,3280,3280,3260],["13911021","20130110",3273,3345,3218,3285],["13911022","20130111","N/A","N/A","N/A",3290],["13911023","20130112","N/A","N/A","N/A",3290],["13911024","20130113",3290,3295,3285,3295],["13911025","20130114",3293,3310,3290,3307.5],["13911026","20130115",3330,3330,3301,3307.5],["13911027","20130116",3308,3308,3305,3367.5],["13911028","20130117",3311.1,3366.9,3259.4,3346.2],["13911029","20130118","N/A","N/A","N/A",3430],["13911030","20130119",3330,3435,3330,3495],["13911101","20130120","N/A","N/A","N/A",3630],["13911102","20130121",3524,3650,3524,3579.5],["13911103","20130122",3650,3650,3496,3540],["13911104","20130123",3540,3540,3520,3587.5],["13911105","20130124",3501.4,3569.5,3477.5,3556.2],["13911106","20130125","N/A","N/A","N/A",3650],["13911107","20130126",3560,3652,3560,3671],["13911108","20130127",3630,3671,3600,3690],["13911109","20130128",3660,3660,3660,3740],["13911110","20130129","N/A","N/A","N/A",3960],["13911111","20130130",3780,3890,3780,3885],["13911112","20130131",3906,3952,3837,3841.5],["13911113","20130201","N/A","N/A","N/A",3810],["13911114","20130202",3810,3810,3780,3835],["13911115","20130203",3770,3825,3770,3802.5],["13911116","20130204",3890,3890,3850,3800],["13911117","20130205",3770,3770,3715,3747.5],["13911118","20130206",3790,3820,3790,3795],["13911119","20130207",3816,3911,3788,3845.5],["13911120","20130208","N/A","N/A","N/A",3770],["13911121","20130209",3825,3864,3771,3782.5],["13911122","20130210","N/A","N/A","N/A",3650],["13911123","20130211",3750,3750,3720,3705],["13911124","20130212",3600,3650,3590,3700],["13911125","20130213",3690,3750,3690,3750],["13911126","20130214",3722,3763,3673,3728.5],["13911127","20130215","N/A","N/A","N/A",3670],["13911128","20130216",3700,3700,3680,3700],["13911129","20130217",3660,3710,3660,3720],["13911130","20130218",3740,3750,3725,3712.5],["13911201","20130219",3680,3710,3680,3690],["13911202","20130220",3670,3675,3670,3687.5],["13911203","20130221",3692.2,3740.9,3648.3,3682.6],["13911204","20130222","N/A","N/A","N/A",3690],["13911205","20130223",3665,3675,3655,3717.5],["13911206","20130224",3689,3746,3689,3763],["13911207","20130225",3745,3785,3745,3742.5],["13911208","20130226",3790,3790,3705,3692.5],["13911209","20130227",3700,3700,3675,3667.5],["13911210","20130228",3691.6,3756.9,3634.2,3640.7],["13911211","20130301","N/A","N/A","N/A",3500],["13911212","20130302",3610,3610,3490,3415],["13911213","20130303",3390,3390,3285,3387.5],["13911214","20130304",3330,3470,3330,3540],["13911215","20130305",3480,3590,3480,3595],["13911216","20130306",3640,3640,3570,3560],["13911217","20130307",3555,3623,3491,3531],["13911218","20130308","N/A","N/A","N/A",3490],["13911219","20130309",3485,3485,3445,3497.5],["13911220","20130310",3530,3550,3490,3490],["13911221","20130311",3505,3505,3470,3457.5],["13911222","20130312",3430,3445,3410,3420],["13911223","20130313",3420,3425,3400,3385],["13911224","20130314",3400,3450,3310,3335],["13911225","20130315","N/A","N/A","N/A",3430],["13911226","20130316",3340,3420,3340,3420],["13911227","20130317",3400,3405,3395,3367.5],["13911228","20130318",3447,3479.1,3395.2,3440.3],["13911229","20130319","N/A","N/A","N/A",3430],["13911230","20130320","N/A","N/A","N/A",2495],["13920101","20130321","N/A","N/A","N/A",3470],["13920102","20130322","N/A","N/A","N/A",3490],["13920103","20130323","N/A","N/A","N/A",3490],["13920104","20130324","N/A","N/A","N/A",3490],["13920105","20130325",3422,3540.8,3394.2,3482.9],["13920106","20130326",3421,3479.1,3350.1,3461.1],["13920107","20130327",3415,3470.3,3343.6,3438.8],["13920108","20130328",3434.6,3455.5,3353.7,3435.9],["13920109","20130329","N/A","N/A","N/A",3420],["13920110","20130330",3411.7,3450,3384.4,3437.2],["13920111","20130331",3432.2,3545.6,3382,3453.3],["13920112","20130401","N/A","N/A","N/A",3450],["13920113","20130402","N/A","N/A","N/A",3460],["13920114","20130403",3432.6,3488.5,3368.7,3498.8],["13920115","20130404",3428.8,3538.9,3379.7,3522.4],["13920116","20130405","N/A","N/A","N/A",3630],["13920117","20130406",3600,3640,3595,3582.5],["13920118","20130407",3615,3615,3540,3560],["13920119","20130408",3540,3565,3540,3540],["13920120","20130409",3550,3550,3515,3522.5],["13920121","20130410",3530,3530,3505,3497.5],["13920122","20130411",3524.3,3596.9,3483.1,3519.9],["13920123","20130412","N/A","N/A","N/A",3490],["13920124","20130413",3513.1,3532,3438.9,3511.3],["13920125","20130414","N/A","N/A","N/A",3490],["13920126","20130415",3520,3520,3500,3515],["13920127","20130416",3510,3525,3510,3532.5],["13920128","20130417",3535,3535,3530,3527.5],["13920129","20130418",3544,3569,3496,3524.5],["13920130","20130419","N/A","N/A","N/A",3525],["13920131","20130420",3515,3535,3515,3542.5],["13920201","20130421",3545,3550,3540,3552.5],["13920202","20130422",3560,3560,3545,3615],["13920203","20130423",3565,3640,3565,3630],["13920204","20130424",3635,3635,3615,3607.5],["13920205","20130425",3629.4,3659.1,3547.3,3590.2],["13920206","20130426","N/A","N/A","N/A",3600],["13920207","20130427",3570,3585,3560,3592.5],["13920208","20130428",3580,3610,3580,3587.5],["13920209","20130429",3595,3595,3580,3577.5],["13920210","20130430",3575,3575,3570,3562.5],["13920211","20130501",3540,3555,3540,3565],["13920212","20130502",3566.5,3633.1,3485.4,3558.1],["13920213","20130503","N/A","N/A","N/A",3600],["13920214","20130504",3580,3600,3575,3585],["13920215","20130505",3585,3585,3570,3565],["13920216","20130506",3565,3565,3555,3547.5],["13920217","20130507",3565,3565,3545,3535],["13920218","20130508",3535,3535,3530,3525],["13920219","20130509",3533.6,3559.3,3433.5,3468.8],["13920220","20130510","N/A","N/A","N/A",3495],["13920221","20130511",3485,3490,3470,3512.5],["13920222","20130512",3485,3530,3485,3522.5],["13920223","20130513",3527,3530,3525,3515],["13920224","20130514",3500,3505,3475,3515],["13920225","20130515",3510,3515,3510,3510],["13920226","20130516",3514.7,3568.1,3461.6,3500.3],["13920227","20130517","N/A","N/A","N/A",3465],["13920228","20130518",3480,3490,3475,3472.5],["13920229","20130519",3455,3475,3450,3492.5],["13920230","20130520",3500,3500,3490,3535],["13920231","20130521",3560,3570,3545,3562.5],["13920301","20130522",3555,3555,3540,3582.5],["13920302","20130523",3552.3,3635.2,3510,3575.6],["13920303","20130524","N/A","N/A","N/A",3615],["13920304","20130525",3585,3628,3585,3617.5],["13920305","20130526",3610,3628,3610,3659],["13920306","20130527",3630,3685,3630,3670],["13920307","20130528",3690,3690,3648,3639],["13920308","20130529",3645,3645,3615,3620],["13920309","20130530",3631,3668,3607,3637],["13920310","20130531","N/A","N/A","N/A",3625],["13920311","20130601",3648,3650,3628,3634],["13920312","20130602",3632,3635,3628,3632.5],["13920313","20130603",3637.8,3694.4,3616.3,3623.9],["13920314","20130604","N/A","N/A","N/A",3675],["13920315","20130605","N/A","N/A","N/A",3650],["13920316","20130606",3640.5,3674.7,3618.2,3657.9],["13920317","20130607","N/A","N/A","N/A",3630],["13920318","20130608",3665,3665,3630,3615],["13920319","20130609",3630,3630,3620,3610],["13920320","20130610",3595,3600,3585,3610],["13920321","20130611",3595,3645,3595,3645],["13920322","20130612",3635,3635,3630,3565],["13920323","20130613",3622,3683,3512,3483],["13920324","20130614","N/A","N/A","N/A",3500],["13920325","20130615",3440,3520,3440,3495],["13920326","20130616",3500,3500,3450,3457.5],["13920327","20130617",3500,3500,3450,3405],["13920328","20130618",3440,3440,3390,3360],["13920329","20130619",3350,3350,3285,3250],["13920330","20130620",3330,3340,3190,3160],["13920331","20130621","N/A","N/A","N/A",3100],["13920401","20130622",3070,3150,2980,3120],["13920402","20130623",3071,3323,3013,3242.5],["13920403","20130624","N/A","N/A","N/A",3350],["13920404","20130625",3240,3320,3240,3322.5],["13920405","20130626",3370,3400,3360,3355],["13920406","20130627",3356,3407,3302,3321],["13920407","20130628","N/A","N/A","N/A",3350],["13920408","20130629",3360,3360,3340,3375],["13920409","20130630",3410,3410,3375,3385],["13920410","20130701",3400,3400,3370,3367.5],["13920411","20130702",3355,3365,3340,3365],["13920412","20130703",3355,3365,3355,3365],["13920413","20130704",3354.1,3372.8,3324.7,3327.9],["13920414","20130705","N/A","N/A","N/A",3335],["13920415","20130706",3320,3320,3295,3312.5],["13920416","20130707",3335,3350,3330,3317.5],["13920417","20130708",3315,3315,3295,3307.5],["13920418","20130709",3305,3305,3290,3300],["13920419","20130710",3330,3330,3310,3302.5],["13920420","20130711",3311.4,3347.1,3288.8,3290.7],["13920421","20130712","N/A","N/A","N/A",3270],["13920422","20130713",3270,3270,3235,3267.5],["13920423","20130714",3275,3275,3255,3255],["13920424","20130715",3255,3260,3255,3240],["13920425","20130716",3250,3250,3210,3192.5],["13920426","20130717",3200,3200,3165,3207.5],["13920427","20130718",3162.2,3197.3,3123.3,3120],["13920428","20130719","N/A","N/A","N/A",3120],["13920429","20130720",3080,3115,3070,3137.5],["13920430","20130721",3185,3185,3145,3145],["13920431","20130722",3145,3145,3115,3145],["13920501","20130723",3130,3165,3120,3160],["13920502","20130724",3150,3165,3150,3167.5],["13920503","20130725",3150,3194,3101,3168.5],["13920504","20130726","N/A","N/A","N/A",3175],["13920505","20130727",3190,3190,3170,3175],["13920506","20130728",3170,3175,3160,3180],["13920507","20130729",3174,3207,3120,3172.5],["13920508","20130730","N/A","N/A","N/A",3190],["13920509","20130731",3175,3180,3175,3207.5],["13920510","20130801",3185,3234,3158,3231],["13920511","20130802","N/A","N/A","N/A",3235],["13920512","20130803",3265,3280,3240,3220],["13920513","20130804",3215,3220,3190,3200],["13920514","20130805",3190,3195,3175,3212.5],["13920515","20130806",3205,3235,3205,3217.5],["13920516","20130807",3230,3235,3210,3207.5],["13920517","20130808",3225.6,3276.2,3182.3,3226.6],["13920518","20130809","N/A","N/A","N/A",3225],["13920519","20130810","N/A","N/A","N/A",3225],["13920520","20130811",3230,3240,3220,3207.5],["13920521","20130812",3210,3210,3190,3200],["13920522","20130813",3190,3195,3180,3197.5],["13920523","20130814",3200,3205,3200,3190],["13920524","20130815",3190,3250,3140,3167.5],["13920525","20130816","N/A","N/A","N/A",3160],["13920526","20130817",3165,3165,3155,3146.5],["13920527","20130818",3165,3170,3145,3117.5],["13920528","20130819",3145,3145,3100,3095],["13920529","20130820",3090,3100,3080,3107.5],["13920530","20130821",3100,3120,3095,3125],["13920531","20130822",3123,3147,3079,3122.5],["13920601","20130823","N/A","N/A","N/A",3130],["13920602","20130824",3130,3130,3115,3122.5],["13920603","20130825",3135,3135,3115,3155],["13920604","20130826",3125,3180,3125,3212.5],["13920605","20130827",3180,3300,3180,3275],["13920606","20130828",3280,3280,3220,3212.5],["13920607","20130829",3245,3310,3196,3261.5],["13920608","20130830","N/A","N/A","N/A",3240],["13920609","20130831",3255,3255,3235,3275],["13920610","20130901",3252,3300,3192,3269],["13920611","20130902","N/A","N/A","N/A",3310],["13920612","20130903",3280,3330,3280,3320],["13920613","20130904",3305,3320,3305,3297.5],["13920614","20130905",3306,3357,3270,3286.5],["13920615","20130906","N/A","N/A","N/A",3280],["13920616","20130907",3270,3290,3270,3282.5],["13920617","20130908",3285,3295,3280,3235],["13920618","20130909",3275,3275,3200,3182.5],["13920619","20130910",3190,3205,3175,3177.5],["13920620","20130911",3175,3180,3165,3135],["13920621","20130912",3175,3217,3152,3168.5],["13920622","20130913","N/A","N/A","N/A",3165],["13920623","20130914",3180,3180,3170,3130],["13920624","20130915",3160,3160,3120,3097.5],["13920625","20130916",3090,3105,3060,3067.5],["13920626","20130917",3070,3085,3070,3075],["13920627","20130918",3095,3100,3080,3007.5],["13920628","20130919",3067,3121,2971,2946.5],["13920629","20130920","N/A","N/A","N/A",2935],["13920630","20130921",2930,2950,2900,2932.5],["13920631","20130922",2940,2955,2925,2935],["13920701","20130923",2915,2950,2915,3007.5],["13920702","20130924",2970,3125,2970,3052.5],["13920703","20130925",3080,3080,3050,3055],["13920704","20130926",3068,3083,3023,3047.5],["13920705","20130927","N/A","N/A","N/A",3065],["13920706","20130928",3070,3100,3055,3042.5],["13920707","20130929",3065,3065,3025,3047.5],["13920708","20130930",3050,3055,3040,3052.5],["13920709","20131001",3070,3070,3050,3042.5],["13920710","20131002",3050,3050,3035,3032.5],["13920711","20131003",3032.4,3081.1,2996.3,3058.4],["13920712","20131004","N/A","N/A","N/A",3060],["13920713","20131005",3080,3080,3055,3050],["13920714","20131006",3055,3055,3035,3045],["13920715","20131007",3045,3050,3040,3040],["13920716","20131008",3040,3040,3035,3035],["13920717","20131009",3040,3045,3040,3040],["13920718","20131010",3043,3091,2980,3037.5],["13920719","20131011","N/A","N/A","N/A",3020],["13920720","20131012",3040,3040,3015,3027.5],["13920721","20131013",3030,3035,3015,3035],["13920722","20131014",3030,3035,3025,3022.5],["13920723","20131015",3038.5,3081.6,3000.4,3033.6],["13920724","20131016","N/A","N/A","N/A",3010],["13920725","20131017",3041.9,3061,2980.3,3021.3],["13920726","20131018","N/A","N/A","N/A",3010],["13920727","20131019",3015,3020,3010,3010],["13920728","20131020",3005,3010,2995,3002.5],["13920729","20131021",3005,3010,3000,3010],["13920730","20131022",3010,3015,3005,3010],["13920801","20131023",3012,3031,2958,3011.5],["13920802","20131024","N/A","N/A","N/A",3020],["13920803","20131025","N/A","N/A","N/A",3010],["13920804","20131026",3015,3015,3005,3007.5],["13920805","20131027",3005,3010,3005,3010],["13920806","20131028",3005,3015,3005,3010],["13920807","20131029",3010,3010,3005,3005],["13920808","20131030",3005,3005,3005,3010],["13920809","20131031",3010.6,3030.4,2956.4,3009.1],["13920810","20131101","N/A","N/A","N/A",3040],["13920811","20131102",3020,3040,3020,3030],["13920812","20131103",3035,3035,3030,3022.5],["13920813","20131104",3025,3025,3010,3012.5],["13920814","20131105",3020,3020,3015,3016.5],["13920815","20131106",3015,3015,3015,3012.5],["13920816","20131107",3013.5,3036.4,2976.2,3001.8],["13920817","20131108","N/A","N/A","N/A",3020],["13920818","20131109",3005,3025,3005,3017.5],["13920819","20131110",3015,3018,3012,3012.5],["13920820","20131111",3013,3018,3013,3014],["13920821","20131112",3017.6,3056.2,2966.9,3011.2],["13920822","20131113","N/A","N/A","N/A",3000],["13920823","20131114","N/A","N/A","N/A",3010],["13920824","20131115","N/A","N/A","N/A",3005],["13920825","20131116",3012,3012,3005,3005],["13920826","20131117",3008,3008,2998,3004],["13920827","20131118",2995,3007,2995,3006],["13920828","20131119",3007,3012,3005,3007.5],["13920829","20131120",3010,3010,3005,2965],["13920830","20131121",3008,3031,2973,3003],["13920901","20131122","N/A","N/A","N/A",2905],["13920902","20131123",2985,2985,2925,2930],["13920903","20131124",2900,2915,2890,2942.5],["13920904","20131125",2932,2980,2920,2975],["13920905","20131126",2965,2995,2960,2970],["13920906","20131127",2983,2983,2960,2956],["13920907","20131128",2981.7,3031.7,2926.1,2963.2],["13920908","20131129","N/A","N/A","N/A",2960],["13920909","20131130",2960,2960,2953,2951.5],["13920910","20131201",2960,2960,2953,2949],["13920911","20131202",2946,2948,2940,2950],["13920912","20131203",2947,2956,2947,2952.5],["13920913","20131204",2958,2958,2952,2946],["13920914","20131205",2954.4,2988.6,2913.2,2950.3],["13920915","20131206","N/A","N/A","N/A",2945],["13920916","20131207",2945,2948,2940,2943],["13920917","20131208",2948,2949,2942,2943.5],["13920918","20131209",2945,2948,2944,2941.5],["13920919","20131210",2948,2948,2938,2934.5],["13920920","20131211",2937,2937,2935,2940],["13920921","20131212",2936.5,2987.3,2907.1,2953.8],["13920922","20131213","N/A","N/A","N/A",2950],["13920923","20131214",2960,2960,2952,2948.5],["13920924","20131215",2951,2951,2947,2946],["13920925","20131216",2944,2947,2942,2944.5],["13920926","20131217",2946,2949,2943,2944.5],["13920927","20131218",2948,2948,2944,2945],["13920928","20131219",2947,2985.9,2897.5,2942.5],["13920929","20131220","N/A","N/A","N/A",2955],["13920930","20131221",2942,2956,2942,2973],["13921001","20131222",2955.4,2975.8,2926.4,2964.1],["13921002","20131223","N/A","N/A","N/A",2965],["13921003","20131224",2971,2971,2963,2978.5],["13921004","20131225",2966,3001,2966,3000.5],["13921005","20131226",2975.9,3044.8,2929.7,2993.4],["13921006","20131227","N/A","N/A","N/A",3010],["13921007","20131228",2996,3023,2996,3007.5],["13921008","20131229",3016,3016,3006,2998],["13921009","20131230",3008,3008,3007,2998.5],["13921010","20131231","N/A","N/A","N/A",2970],["13921011","20140101",2992,2992,2992,2983.5],["13921012","20140102","N/A","N/A","N/A",2970],["13921013","20140103","N/A","N/A","N/A",2970],["13921014","20140104",2977,2977,2966,2974.5],["13921015","20140105",2973,2982,2973,2980],["13921016","20140106",2979,2985,2979,2985],["13921017","20140107",2985,2992,2982,2982.5],["13921018","20140108",2988,2991,2980,2970],["13921019","20140109",2987,3035,2949,2977.5],["13921020","20140110","N/A","N/A","N/A",2975],["13921021","20140111",2984,2984,2978,2969.5],["13921022","20140112",2978,2978,2950,2955.5],["13921023","20140113",2960,2968,2960,2959],["13921024","20140114",2964,2964,2956,2956],["13921025","20140115",2958,2961,2957,2921],["13921026","20140116",2956.2,2981.3,2892.6,2938.4],["13921027","20140117","N/A","N/A","N/A",2945],["13921028","20140118",2936,2936,2936,2910.5],["13921029","20140119","N/A","N/A","N/A",2935],["13921030","20140120",2889,2938,2889,2939.5],["13921101","20140121",2932,2965,2928,2948],["13921102","20140122",2948,2949,2936,2945],["13921103","20140123",2944,2975,2923,2947],["13921104","20140124","N/A","N/A","N/A",2950],["13921105","20140125",2954,2955,2941,2947.5],["13921106","20140126",2946,2949,2941,2949.5],["13921107","20140127",2947,2951,2944,2946.5],["13921108","20140128",2949,2951,2942,2938.5],["13921109","20140129",2941,2943,2932,2947.5],["13921110","20140130",2934,2940,2933,2939],["13921111","20140131","N/A","N/A","N/A",2945],["13921112","20140201",2941,2948,2940,2953],["13921113","20140202",2946,2958,2946,2952],["13921114","20140203",2952,2953,2946,2948.5],["13921115","20140204",2946,2951,2946,2953],["13921116","20140205",2950,2960,2949,2954.5],["13921117","20140206",2962,2963,2958,2960],["13921118","20140207","N/A","N/A","N/A",2945],["13921119","20140208",2953,2954,2943,2948],["13921120","20140209",2945,2952,2942,2955.5],["13921121","20140210",2950,2951,2950,2952.5],["13921122","20140211","N/A","N/A","N/A",2950],["13921123","20140212",2955,2955,2948,2951],["13921124","20140213",2953,2955,2953,2956.5],["13921125","20140214","N/A","N/A","N/A",2950],["13921126","20140215",2957,2957,2948,2949],["13921127","20140216",2950,2953,2944,2951],["13921128","20140217",2954,2957,2950,2951],["13921129","20140218",2950,2954,2948,2951],["13921130","20140219",2950,2953,2950,2969],["13921201","20140220",2952,2952,2950,2952.5],["13921202","20140221","N/A","N/A","N/A",2960],["13921203","20140222",2958,2962,2956,2972.5],["13921204","20140223",2958,2985,2958,2987],["13921205","20140224",2986,3015,2986,2992.5],["13921206","20140225",2989,2996,2984,2996.5],["13921207","20140226",2989,3009,2986,3059.5],["13921208","20140227",3012,3012,3006,3025],["13921209","20140228","N/A","N/A","N/A",3060],["13921210","20140301",3043,3060,3031,3084.5],["13921211","20140302",3066,3127,3063,3083.5],["13921212","20140303",3100,3114,3050,3064.5],["13921213","20140304",3062,3062,3050,3051],["13921214","20140305",3050,3053,3043,3059.5],["13921215","20140306",3047,3051,3046,3035.5],["13921216","20140307","N/A","N/A","N/A",3040],["13921217","20140308",2997,3044,2997,3057],["13921218","20140309",3043,3079,3036,3063],["13921219","20140310",3075,3091,3045,3050],["13921220","20140311",3056,3064,3033,3036],["13921221","20140312",3040,3043,3029,3023],["13921222","20140313",3039,3050,3039,3027],["13921223","20140314","N/A","N/A","N/A",3030],["13921224","20140315",3006,3025,2980,3015],["13921225","20140316",3019,3019,2996,3000.5],["13921226","20140317",3000,3014,2995,3012.5],["13921227","20140318",3006,3015,3003,3012],["13921228","20140319",3010,3020,3010,3011],["13921229","20140320","N/A","N/A","N/A",3165],["13930101","20140321","N/A","N/A","N/A",3050],["13930102","20140322","N/A","N/A","N/A",3060],["13930103","20140323","N/A","N/A","N/A",3030],["13930104","20140324","N/A","N/A","N/A",3050],["13930105","20140325",3040,3053,3035,3055],["13930106","20140326",3056,3069,3056,3059],["13930107","20140327",3057,3057,3057,3053.5],["13930108","20140328","N/A","N/A","N/A",3050],["13930109","20140329",3048,3050,3041,3054.5],["13930110","20140330",3050,3065,3050,3057],["13930111","20140331",3063,3064,3060,3059],["13930112","20140401","N/A","N/A","N/A",3045],["13930113","20140402","N/A","N/A","N/A",3060],["13930114","20140403","N/A","N/A","N/A",3055],["13930115","20140404","N/A","N/A","N/A",3045],["13930116","20140405",3049,3049,3026,3051.5],["13930117","20140406",3041,3065,3037,3074],["13930118","20140407",3057,3090,3054,3087.5],["13930119","20140408",3096,3116,3079,3082.5],["13930120","20140409",3082,3090,3072,3108],["13930121","20140410",3080,3081,3079,3094.5],["13930122","20140411","N/A","N/A","N/A",3125],["13930123","20140412",3115,3128,3103,3128],["13930124","20140413",3124,3138,3118,3152.5],["13930125","20140414",3123,3180,3123,3175],["13930126","20140415",3184,3200,3156,3158],["13930127","20140416",3157,3178,3154,3203],["13930128","20140417",3172,3174,3167,3179],["13930129","20140418","N/A","N/A","N/A",3215],["13930130","20140419",3182,3217,3182,3222],["13930131","20140420",3208,3240,3195,3257.5],["13930201","20140421",3249,3316,3249,3305.5],["13930202","20140422",3320,3347,3263,3262.5],["13930203","20140423",3273,3290,3230,3272],["13930204","20140424",3258,3263,3235,3259],["13930205","20140425","N/A","N/A","N/A",3345],["13930206","20140426",3278,3360,3278,3312.5],["13930207","20140427",3328,3339,3275,3288.5],["13930208","20140428",3276,3296,3259,3297.5],["13930209","20140429",3294,3301,3284,3304],["13930210","20140430",3295,3310,3290,3312.5],["13930211","20140501",3312,3315,3310,3314],["13930212","20140502","N/A","N/A","N/A",3285],["13930213","20140503",3310,3316,3278,3296.5],["13930214","20140504",3282,3316,3272,3309.5],["13930215","20140505",3315,3330,3293,3294.5],["13930216","20140506",3303,3305,3284,3290.5],["13930217","20140507",3280,3293,3279,3270],["13930218","20140508",3291,3291,3286,3276],["13930219","20140509","N/A","N/A","N/A",3240],["13930220","20140510",3257,3268,3232,3243],["13930221","20140511",3240,3261,3227,3257],["13930222","20140512",3247,3250,3245,3244],["13930223","20140513","N/A","N/A","N/A",3245],["13930224","20140514",3239,3245,3235,3262.5],["13930225","20140515",3247,3302,3247,3296.5],["13930226","20140516","N/A","N/A","N/A",3280],["13930227","20140517",3300,3302,3268,3278],["13930228","20140518",3274,3285,3272,3286],["13930229","20140519",3281,3295,3273,3297],["13930230","20140520",3292,3308,3286,3290],["13930231","20140521",3288,3292,3284,3283.5],["13930301","20140522",3288,3292,3283,3279],["13930302","20140523","N/A","N/A","N/A",3285],["13930303","20140524",3276,3286,3270,3281],["13930304","20140525",3285,3289,3280,3279],["13930305","20140526",3282,3283,3275,3271],["13930306","20140527","N/A","N/A","N/A",3270],["13930307","20140528",3266,3278,3262,3279],["13930308","20140529",3279,3280,3274,3276],["13930309","20140530","N/A","N/A","N/A",3280],["13930310","20140531",3277,3283,3276,3280.5],["13930311","20140601",3280,3285,3279,3281],["13930312","20140602",3281,3284,3279,3272.5],["13930313","20140603",3282,3283,3281,3264],["13930314","20140604","N/A","N/A","N/A",3230],["13930315","20140605","N/A","N/A","N/A",3265],["13930316","20140606","N/A","N/A","N/A",3245],["13930317","20140607",3260,3260,3235,3237.5],["13930318","20140608",3243,3246,3229,3228.5],["13930319","20140609",3229,3240,3206,3240],["13930320","20140610",3241,3250,3234,3242.5],["13930321","20140611",3242,3246,3241,3217.5],["13930322","20140612",3244,3244,3241,3231.5],["13930323","20140613","N/A","N/A","N/A",3215],["13930324","20140614",3216,3223,3212,3201],["13930325","20140615",3205,3212,3179,3192],["13930326","20140616",3178,3211,3177,3207],["13930327","20140617",3200,3217,3190,3199],["13930328","20140618",3198,3219,3180,3193],["13930329","20140619",3210,3229,3201,3219.5],["13930330","20140620","N/A","N/A","N/A",3190],["13930331","20140621",3205,3205,3179,3183.5],["13930401","20140622",3188,3192,3169,3168.5],["13930402","20140623",3174,3177,3160,3168.5],["13930403","20140624",3165,3173,3160,3171],["13930404","20140625",3165,3172,3162,3140],["13930405","20140626",3167,3170,3167,3157],["13930406","20140627","N/A","N/A","N/A",3120],["13930407","20140628",3138,3138,3108,3116.5],["13930408","20140629",3116,3116,3090,3119.5],["13930409","20140630",3116,3123,3092,3129],["13930410","20140701",3119,3150,3111,3136.5],["13930411","20140702",3136,3148,3126,3126],["13930412","20140703",3124,3134,3120,3115.5],["13930413","20140704","N/A","N/A","N/A",3090],["13930414","20140705",3092,3101,3077,3110],["13930415","20140706",3099,3131,3098,3125.5],["13930416","20140707",3130,3150,3114,3114],["13930417","20140708",3119,3127,3099,3110],["13930418","20140709",3110,3114,3100,3113.5],["13930419","20140710",3100,3111,3100,3110.5],["13930420","20140711","N/A","N/A","N/A",3135],["13930421","20140712",3120,3142,3117,3130.5],["13930422","20140713",3135,3135,3122,3119],["13930423","20140714",3120,3123,3111,3131],["13930424","20140715",3118,3147,3117,3140.5],["13930425","20140716",3139,3143,3133,3136.5],["13930426","20140717",3144,3164,3143,3145.5],["13930427","20140718","N/A","N/A","N/A",3130],["13930428","20140719","N/A","N/A","N/A",3130],["13930429","20140720",3128,3137,3127,3134],["13930430","20140721",3132,3135,3127,3134],["13930431","20140722",3128,3136,3124,3139],["13930501","20140723",3134,3141,3132,3134.5],["13930502","20140724",3137,3139,3136,3139],["13930503","20140725","N/A","N/A","N/A",3135],["13930504","20140726",3138,3141,3132,3133.5],["13930505","20140727",3135,3137,3125,3134.5],["13930506","20140728",3131,3131,3126,3128],["13930507","20140729","N/A","N/A","N/A",3130],["13930508","20140730","N/A","N/A","N/A",3145],["13930509","20140731",3120.2,3154.6,3087.4,3126.6],["13930510","20140801","N/A","N/A","N/A",3140],["13930511","20140802",3133,3140,3129,3142.5],["13930512","20140803",3139,3149,3138,3141],["13930513","20140804",3141,3145,3137,3142.5],["13930514","20140805",3138,3141,3134,3137.5],["13930515","20140806",3135,3137,3132,3131],["13930516","20140807",3131,3135,3131,3131],["13930517","20140808","N/A","N/A","N/A",3125],["13930518","20140809",3129,3130,3120,3126],["13930519","20140810",3119,3129,3117,3125],["13930520","20140811",3126,3128,3119,3122],["13930521","20140812",3121,3127,3120,3126],["13930522","20140813",3123,3123,3117,3109],["13930523","20140814",3117,3119,3117,3114.5],["13930524","20140815","N/A","N/A","N/A",3105],["13930525","20140816",3108,3109,3100,3101],["13930526","20140817",3101,3107,3096,3111],["13930527","20140818",3106,3115,3103,3105],["13930528","20140819",3104,3109,3091,3096.5],["13930529","20140820",3094,3096,3090,3111],["13930530","20140821",3091,3092,3089,3100.5],["13930531","20140822","N/A","N/A","N/A",3120],["13930601","20140823",3119,3133,3113,3123],["13930602","20140824",3115,3135,3112,3131.5],["13930603","20140825",3131,3133,3121,3126],["13930604","20140826",3128,3130,3122,3132.5],["13930605","20140827",3131,3133,3125,3140],["13930606","20140828",3131,3142,3130,3151],["13930607","20140829","N/A","N/A","N/A",3155],["13930608","20140830",3158,3159,3148,3150],["13930609","20140831",3147,3150,3139,3159],["13930610","20140901",3147,3175,3147,3174],["13930611","20140902",3175,3186,3167,3173.5],["13930612","20140903",3169,3185,3165,3183],["13930613","20140904",3183,3185,3172,3167],["13930614","20140905","N/A","N/A","N/A",3165],["13930615","20140906",3155,3169,3151,3176.5],["13930616","20140907",3169,3198,3167,3189],["13930617","20140908",3202,3203,3174,3180],["13930618","20140909",3176,3186,3168,3182],["13930619","20140910",3180,3186,3178,3189.5],["13930620","20140911",3183,3187,3183,3183],["13930621","20140912","N/A","N/A","N/A",3190],["13930622","20140913",3175,3193,3173,3193],["13930623","20140914",3192,3201,3185,3196.5],["13930624","20140915",3200,3209,3187,3203.5],["13930625","20140916",3193,3218,3191,3212],["13930626","20140917",3213,3216,3196,3185.5],["13930627","20140918",3200,3201,3197,3189.5],["13930628","20140919","N/A","N/A","N/A",3170],["13930629","20140920",3179,3183,3167,3168.5],["13930630","20140921",3168,3174,3165,3180.5],["13930631","20140922",3177,3193,3176,3194],["13930701","20140923",3191,3206,3190,3197],["13930702","20140924",3191,3202,3191,3222.5],["13930703","20140925",3201,3201,3194,3220],["13930704","20140926","N/A","N/A","N/A",3265],["13930705","20140927",3255,3268,3246,3254.5],["13930706","20140928",3261,3261,3235,3237.5],["13930707","20140929",3232,3246,3223,3243],["13930708","20140930",3247,3257,3242,3239],["13930709","20141001",3246,3246,3231,3237.5],["13930710","20141002",3239,3244,3238,3241.5],["13930711","20141003","N/A","N/A","N/A",3240],["13930712","20141004",3240,3240,3229,3233],["13930713","20141005","N/A","N/A","N/A",3245],["13930714","20141006",3230,3245,3230,3239.5],["13930715","20141007",3242,3242,3235,3243.5],["13930716","20141008",3241,3251,3241,3246.5],["13930717","20141009",3250,3251,3247,3250],["13930718","20141010","N/A","N/A","N/A",3250],["13930719","20141011",3245,3251,3239,3250],["13930720","20141012",3251,3253,3248,3251],["13930721","20141013","N/A","N/A","N/A",3250],["13930722","20141014",3255,3257,3244,3247],["13930723","20141015",3245,3256,3244,3237.5],["13930724","20141016",3247,3251,3246,3243],["13930725","20141017","N/A","N/A","N/A",3240],["13930726","20141018",3237,3239,3231,3229.5],["13930727","20141019",3236,3236,3218,3224.5],["13930728","20141020",3224,3230,3220,3229],["13930729","20141021",3229,3232,3222,3223.5],["13930730","20141022",3225,3228,3222,3231.5],["13930801","20141023",3229,3231,3226,3221],["13930802","20141024","N/A","N/A","N/A",3220],["13930803","20141025",3211,3219,3208,3226],["13930804","20141026",3222,3237,3221,3238],["13930805","20141027",3237,3245,3228,3242.5],["13930806","20141028",3242,3243,3234,3239.5],["13930807","20141029",3238,3245,3236,3242.5],["13930808","20141030",3248,3253,3248,3251],["13930809","20141031","N/A","N/A","N/A",3255],["13930810","20141101",3248,3254,3241,3254],["13930811","20141102",3252.3,3288.3,3230.5,3251.9],["13930812","20141103","N/A","N/A","N/A",3260],["13930813","20141104","N/A","N/A","N/A",3255],["13930814","20141105",3256,3258,3250,3247.5],["13930815","20141106",3249,3251,3246,3255.5],["13930816","20141107","N/A","N/A","N/A",3250],["13930817","20141108",3258,3258,3245,3246.5],["13930818","20141109",3247,3254,3240,3257],["13930819","20141110",3250,3259,3247,3259],["13930820","20141111",3256,3260,3250,3259],["13930821","20141112",3257,3260,3255,3250.5],["13930822","20141113",3258,3258,3255,3252.5],["13930823","20141114","N/A","N/A","N/A",3245],["13930824","20141115",3246,3247,3240,3246],["13930825","20141116",3245,3247,3244,3250.5],["13930826","20141117",3244,3258,3244,3255.5],["13930827","20141118",3256,3256,3246,3250],["13930828","20141119",3251,3253,3248,3259],["13930829","20141120",3254,3254,3248,3247],["13930830","20141121","N/A","N/A","N/A",3240],["13930901","20141122",3236,3246,3232,3252.5],["13930902","20141123",3242,3265,3241,3260.5],["13930903","20141124",3257,3262,3252,3281],["13930904","20141125",3263,3295,3263,3302.5],["13930905","20141126",3291,3321,3291,3344.5],["13930906","20141127",3321,3326,3320,3375],["13930907","20141128","N/A","N/A","N/A",3470],["13930908","20141129",3418,3530,3400,3415.5],["13930909","20141130",3460,3460,3358,3371],["13930910","20141201",3368,3384,3337,3366.5],["13930911","20141202",3356,3377,3355,3371],["13930912","20141203",3366,3372,3359,3402.5],["13930913","20141204",3369,3370,3368,3359],["13930914","20141205","N/A","N/A","N/A",3420],["13930915","20141206",3350,3417,3347,3425.5],["13930916","20141207",3432,3464,3409,3422.5],["13930917","20141208",3421,3428,3399,3413],["13930918","20141209",3399,3421,3392,3427],["13930919","20141210",3418,3431,3414,3438.5],["13930920","20141211",3423,3426,3422,3458],["13930921","20141212","N/A","N/A","N/A",3475],["13930922","20141213","N/A","N/A","N/A",3455],["13930923","20141214",3492,3501,3400,3450],["13930924","20141215",3411,3483,3380,3490],["13930925","20141216",3475,3510,3475,3496.5],["13930926","20141217",3491,3514,3491,3527.5],["13930927","20141218",3501,3505,3494,3502],["13930928","20141219","N/A","N/A","N/A",3570],["13930929","20141220",3513,3513,3506,3531],["13930930","20141221","N/A","N/A","N/A",3510],["13931001","20141222",3558,3561,3555,3563],["13931002","20141223","N/A","N/A","N/A",3560],["13931003","20141224",3568,3572,3550,3557],["13931004","20141225",3558,3558,3539,3552],["13931005","20141226","N/A","N/A","N/A",3560],["13931006","20141227",3556,3574,3548,3554],["13931007","20141228",3559,3564,3544,3537],["13931008","20141229",3550,3556,3512,3515.5],["13931009","20141230",3520,3520,3492,3503],["13931010","20141231","N/A","N/A","N/A",3515],["13931011","20150101",3500,3500,3495,3503],["13931012","20150102","N/A","N/A","N/A",3530],["13931013","20150103",3508,3544,3508,3518],["13931014","20150104",3522,3533,3506,3521],["13931015","20150105",3514,3526,3513,3522],["13931016","20150106",3526,3526,3511,3514],["13931017","20150107",3514,3514,3500,3487.5],["13931018","20150108",3502,3502,3496,3501],["13931019","20150109","N/A","N/A","N/A",3490],["13931020","20150110",3493,3496,3483,3480.5],["13931021","20150111",3485,3486,3466,3467.5],["13931022","20150112",3469,3469,3446,3455],["13931023","20150113",3449,3457,3438,3456],["13931024","20150114",3453,3458,3450,3487.5],["13931025","20150115",3449,3449,3443,3447.5],["13931026","20150116","N/A","N/A","N/A",3475],["13931027","20150117",3449,3470,3449,3496],["13931028","20150118",3472,3521,3472,3499.5],["13931029","20150119",3511,3511,3468,3469.5],["13931030","20150120",3462,3468,3442,3463],["13931101","20150121",3466,3466,3454,3466],["13931102","20150122",3460.2,3487.5,3383.1,3453.3],["13931103","20150123","N/A","N/A","N/A",3470],["13931104","20150124",3448,3470,3448,3470],["13931105","20150125",3464,3490,3461,3467],["13931106","20150126",3470,3473,3460,3462.5],["13931107","20150127",3459,3467,3456,3460.5],["13931108","20150128",3457,3464,3453,3455.5],["13931109","20150129",3457.1,3484.7,3389.3,3458.4],["13931110","20150130","N/A","N/A","N/A",3455],["13931111","20150131",3459,3462,3452,3455],["13931112","20150201",3457,3458,3454,3458],["13931113","20150202",3457,3457,3454,3448],["13931114","20150203",3455,3456,3440,3439],["13931115","20150204",3441,3441,3427,3431],["13931116","20150205",3436.8,3490.7,3359.1,3426.2],["13931117","20150206","N/A","N/A","N/A",3410],["13931118","20150207",3416,3416,3388,3419.5],["13931119","20150208",3408,3437,3408,3430.5],["13931120","20150209",3428,3432,3421,3430],["13931121","20150210",3429,3467,3395,3429.5],["13931122","20150211","N/A","N/A","N/A",3425],["13931123","20150212",3432,3476.6,3400.7,3430.3],["13931124","20150213","N/A","N/A","N/A",3430],["13931125","20150214",3431,3432,3426,3427.5],["13931126","20150215",3431,3431,3419,3413.5],["13931127","20150216",3420,3420,3398,3408.5],["13931128","20150217",3404,3415,3401,3417],["13931129","20150218",3418,3421,3412,3422],["13931130","20150219",3417.2,3457.5,3385.3,3411.3],["13931201","20150220","N/A","N/A","N/A",3420],["13931202","20150221",3408,3422,3406,3426],["13931203","20150222",3420,3441,3420,3435],["13931204","20150223",3437,3437,3429,3437],["13931205","20150224",3435,3445,3433,3438],["13931206","20150225",3439,3441,3430,3432.5],["13931207","20150226",3431,3431,3431,3430.5],["13931208","20150227","N/A","N/A","N/A",3430],["13931209","20150228",3426,3428,3419,3428],["13931210","20150301",3425,3429,3424,3420],["13931211","20150302",3426,3426,3407,3418.5],["13931212","20150303",3418,3420,3411,3417.5],["13931213","20150304",3416,3418,3413,3406.5],["13931214","20150305",3415.3,3454.9,3337.8,3404.1],["13931215","20150306","N/A","N/A","N/A",3405],["13931216","20150307",3402,3406,3393,3403],["13931217","20150308",3405,3406,3396,3393],["13931218","20150309",3398,3398,3382,3367],["13931219","20150310",3380,3380,3333,3330.5],["13931220","20150311",3341,3341,3296,3312],["13931221","20150312",3317,3317,3295,3267],["13931222","20150313","N/A","N/A","N/A",3240],["13931223","20150314",3218,3267,3160,3270.5],["13931224","20150315",3244,3315,3240,3318],["13931225","20150316",3287,3386,3287,3356.5],["13931226","20150317",3353,3376,3335,3347],["13931227","20150318",3358,3370,3295,3346.5],["13931228","20150319",3357.7,3391.6,3313.1,3351.8],["13931229","20150320","N/A","N/A","N/A",3372.5],["13940101","20150321","N/A","N/A","N/A",3355],["13940102","20150322","N/A","N/A","N/A",3360],["13940103","20150323","N/A","N/A","N/A",3345],["13940104","20150324","N/A","N/A","N/A",3355],["13940105","20150325",3398,3403,3389,3376.5],["13940106","20150326",3392.5,3416.5,3288.6,3333.8],["13940107","20150327","N/A","N/A","N/A",3355],["13940108","20150328",3297,3318,3261,3335],["13940109","20150329",3311,3334,3299,3334.5],["13940110","20150330",3319,3339,3288,3288.5],["13940111","20150331",3289,3330,3289,3312.5],["13940112","20150401","N/A","N/A","N/A",3285],["13940113","20150402","N/A","N/A","N/A",3270],["13940114","20150403","N/A","N/A","N/A",3295],["13940115","20150404",3276,3299,3267,3284.5],["13940116","20150405",3282,3289,3260,3298],["13940117","20150406",3284,3317,3284,3312],["13940118","20150407",3317,3333,3293,3306.5],["13940119","20150408",3291,3309,3286,3325],["13940120","20150409",3291,3358,3227,3340],["13940121","20150410","N/A","N/A","N/A",3360],["13940122","20150411",3357,3385,3339,3349.5],["13940123","20150412",3342,3358,3334,3346.5],["13940124","20150413",3348,3353,3327,3357.5],["13940125","20150414",3344,3371,3344,3354],["13940126","20150415",3359,3362,3345,3344],["13940127","20150416",3349,3349,3342,3341],["13940128","20150417","N/A","N/A","N/A",3340],["13940129","20150418",3334,3344,3331,3339.5],["13940130","20150419",3345,3345,3335,3342],["13940131","20150420",3340,3345,3337,3339.5],["13940201","20150421",3338,3339,3331,3335.5],["13940202","20150422",3337,3339,3331,3336.5],["13940203","20150423",3334,3334,3333,3331.5],["13940204","20150424","N/A","N/A","N/A",3335],["13940205","20150425",3320,3335,3319,3335],["13940206","20150426",3334,3343,3334,3340],["13940207","20150427",3336,3339,3331,3339],["13940208","20150428",3339,3341,3334,3338],["13940209","20150429",3337,3340,3333,3337],["13940210","20150430",3340,3340,3339,3332],["13940211","20150501","N/A","N/A","N/A",3340],["13940212","20150502","N/A","N/A","N/A",3335],["13940213","20150503",3340,3340,3325,3325],["13940214","20150504",3323,3327,3317,3331],["13940215","20150505",3325,3332,3319,3330],["13940216","20150506",3331,3332,3328,3324.5],["13940217","20150507",3330,3330,3330,3327.5],["13940218","20150508","N/A","N/A","N/A",3325],["13940219","20150509",3322,3322,3314,3319],["13940220","20150510",3317,3319,3311,3318],["13940221","20150511",3312,3317,3307,3318],["13940222","20150512",3318,3327,3315,3319.5],["13940223","20150513",3318,3320,3317,3315],["13940224","20150514",3319,3319,3319,3312],["13940225","20150515","N/A","N/A","N/A",3315],["13940226","20150516","N/A","N/A","N/A",3310],["13940227","20150517",3304,3308,3304,3306],["13940228","20150518",3306,3308,3298,3301.5],["13940229","20150519",3299,3302,3277,3296.5],["13940230","20150520",3294,3305,3285,3300],["13940231","20150521",3295.1,3326.4,3243.9,3299.3],["13940301","20150522","N/A","N/A","N/A",3310],["13940302","20150523",3300,3305,3295,3305],["13940303","20150524",3307,3313,3293,3304],["13940304","20150525",3311,3315,3300,3310],["13940305","20150526",3307,3315,3300,3315],["13940306","20150527",3310,3322,3298,3311.5],["13940307","20150528",3310,3327.8,3283.4,3318.3],["13940308","20150529","N/A","N/A","N/A",3325],["13940309","20150530",3320,3332,3316,3322],["13940310","20150531",3320,3321,3310,3321.5],["13940311","20150601",3316,3322,3310,3316.5],["13940312","20150602",3317.1,3337,3260.6,3313.8],["13940313","20150603","N/A","N/A","N/A",3315],["13940314","20150604","N/A","N/A","N/A",3320],["13940315","20150605","N/A","N/A","N/A",3315],["13940316","20150606",3313,3313,3307,3311.5],["13940317","20150607",3314,3316,3310,3315],["13940318","20150608",3311,3316,3308,3311.5],["13940319","20150609",3312,3317,3308,3311.5],["13940320","20150610",3310,3311,3305,3295],["13940321","20150611",3310,3369.9,3243.8,3305],["13940322","20150612","N/A","N/A","N/A",3295],["13940323","20150613",3302,3302,3292,3288.5],["13940324","20150614",3291,3291,3282,3286],["13940325","20150615",3275,3285,3269,3287.5],["13940326","20150616",3286,3292,3282,3282.5],["13940327","20150617",3284,3284,3278,3271.5],["13940328","20150618",3282.3,3323.6,3240.5,3276.3],["13940329","20150619","N/A","N/A","N/A",3275],["13940330","20150620",3273,3277,3268,3268.5],["13940331","20150621",3265,3267,3260,3266],["13940401","20150622",3263,3266,3258,3278],["13940402","20150623",3268,3285,3266,3282.5],["13940403","20150624",3285,3288,3275,3295],["13940404","20150625",3286,3338.2,3226.8,3308.2],["13940405","20150626","N/A","N/A","N/A",3330],["13940406","20150627",3308,3338,3300,3307.5],["13940407","20150628",3317,3333,3300,3312.5],["13940408","20150629",3298,3311,3287,3317],["13940409","20150630",3323,3333,3309,3314.5],["13940410","20150701",3304,3306,3294,3287.5],["13940411","20150702",3303.1,3354.9,3270.7,3311.3],["13940412","20150703","N/A","N/A","N/A",3310],["13940413","20150704",3313,3313,3290,3287.5],["13940414","20150705",3297,3297,3270,3266],["13940415","20150706",3256,3269,3242,3256.5],["13940416","20150707",3254.2,3295.8,3190.3,3252.4],["13940417","20150708","N/A","N/A","N/A",3260],["13940418","20150709",3247.3,3313.8,3179.3,3249],["13940419","20150710","N/A","N/A","N/A",3245],["13940420","20150711",3258,3259,3245,3235],["13940421","20150712",3227,3227,3212,3222],["13940422","20150713",3205,3217,3178,3238],["13940423","20150714",3235,3262,3218,3234],["13940424","20150715",3249,3249,3219,3240],["13940425","20150716",3238,3292,3167,3240],["13940426","20150717","N/A","N/A","N/A",3250],["13940427","20150718","N/A","N/A","N/A",3235],["13940428","20150719","N/A","N/A","N/A",3245],["13940429","20150720",3225,3242,3220,3245],["13940430","20150721",3253,3262,3238,3249.5],["13940431","20150722",3253,3256,3238,3249],["13940501","20150723",3270.3,3314.4,3199.4,3274.3],["13940502","20150724","N/A","N/A","N/A",3310],["13940503","20150725",3303,3318,3257,3300],["13940504","20150726",3299,3300,3286,3302.5],["13940505","20150727",3303,3309,3298,3304],["13940506","20150728",3308,3310,3299,3309],["13940507","20150729",3305,3307,3300,3307.5],["13940508","20150730",3300,3320,3230,3315],["13940509","20150731","N/A","N/A","N/A",3325],["13940510","20150801",3322,3327,3312,3320],["13940511","20150802",3320,3322,3313,3325.5],["13940512","20150803",3325,3333,3322,3329.5],["13940513","20150804",3325,3332,3325,3336],["13940514","20150805",3330,3340,3325,3335],["13940515","20150806",3334.6,3396,3264.9,3348.8],["13940516","20150807","N/A","N/A","N/A",3350],["13940517","20150808",3350,3351,3330,3344.5],["13940518","20150809",3338,3349,3336,3343],["13940519","20150810",3342.9,3390.7,3288.7,3348.8],["13940520","20150811","N/A","N/A","N/A",3365],["13940521","20150812",3360,3368,3345,3355],["13940522","20150813",3359.2,3398.5,3317.7,3348.9],["13940523","20150814","N/A","N/A","N/A",3350],["13940524","20150815",3341,3347,3339,3353],["13940525","20150816",3348,3358,3341,3353],["13940526","20150817",3345,3371,3345,3357.5],["13940527","20150818",3359,3362,3346,3355.5],["13940528","20150819",3358,3360,3349,3357],["13940529","20150820",3353.3,3422.7,3284.9,3356.6],["13940530","20150821","N/A","N/A","N/A",3380],["13940531","20150822",3366,3372,3350,3365],["13940601","20150823",3368,3376,3355,3372.5],["13940602","20150824",3373,3381,3358,3385],["13940603","20150825",3386,3407,3363,3384],["13940604","20150826",3369,3400,3355,3380],["13940605","20150827",3376.4,3394.6,3313.1,3370.4],["13940606","20150828","N/A","N/A","N/A",3400],["13940607","20150829",3378,3389,3367,3391],["13940608","20150830",3402,3410,3377,3398.5],["13940609","20150831",3403,3412,3396,3407.5],["13940610","20150901",3416,3416,3398,3406.5],["13940611","20150902",3400,3405,3385,3400],["13940612","20150903",3405.3,3425.3,3325.4,3401.8],["13940613","20150904","N/A","N/A","N/A",3435],["13940614","20150905",3392,3427,3392,3413.5],["13940615","20150906",3422,3427,3389,3414.5],["13940616","20150907",3415,3437,3383,3409],["13940617","20150908",3422,3432,3383,3420],["13940618","20150909",3392,3430,3385,3420],["13940619","20150910",3436.4,3475.2,3336.1,3423.8],["13940620","20150911","N/A","N/A","N/A",3475],["13940621","20150912",3404,3456,3398,3446.5],["13940622","20150913",3413,3475,3413,3447.5],["13940623","20150914",3434,3492,3395,3417.5],["13940624","20150915",3451,3451,3393,3409],["13940625","20150916",3399,3399,3385,3405],["13940626","20150917",3398.7,3437.1,3326.1,3402.5],["13940627","20150918","N/A","N/A","N/A",3410],["13940628","20150919",3402,3404,3383,3394],["13940629","20150920",3382,3382,3372,3393.5],["13940630","20150921",3402,3408,3388,3396.5],["13940631","20150922",3390,3395,3385,3395],["13940701","20150923",3393.4,3437.5,3342.2,3394.8],["13940702","20150924","N/A","N/A","N/A",3425],["13940703","20150925","N/A","N/A","N/A",3425],["13940704","20150926",3391,3420,3391,3419],["13940705","20150927",3401,3420,3392,3431],["13940706","20150928",3417,3425,3395,3439.5],["13940707","20150929",3465,3465,3409,3437],["13940708","20150930",3429,3452,3405,3435],["13940709","20151001",3432,3481.7,3382,3435.6],["13940710","20151002","N/A","N/A","N/A",3455],["13940711","20151003",3445,3445,3395,3437.5],["13940712","20151004",3423,3450,3399,3447],["13940713","20151005",3416,3485,3399,3449.5],["13940714","20151006",3456,3475,3399,3452],["13940715","20151007",3440,3479,3398,3451.5],["13940716","20151008",3424.8,3441.9,3349.7,3444],["13940717","20151009","N/A","N/A","N/A",3495],["13940718","20151010",3440,3465,3390,3437.5],["13940719","20151011",3470,3470,3389,3432],["13940720","20151012",3442,3455,3388,3439],["13940721","20151013",3395,3467,3388,3434.5],["13940722","20151014",3453,3460,3388,3434],["13940723","20151015",3448.4,3469.7,3330.4,3426.5],["13940724","20151016","N/A","N/A","N/A",3465],["13940725","20151017",3439,3439,3387,3416],["13940726","20151018",3433,3435,3381,3418],["13940727","20151019",3419,3429,3381,3420.5],["13940728","20151020",3427,3439,3383,3424],["13940729","20151021",3441,3454,3385,3425],["13940730","20151022",3410.5,3435.3,3366.3,3425],["13940801","20151023","N/A","N/A","N/A",3465],["13940802","20151024","N/A","N/A","N/A",3485],["13940803","20151025",3441,3455,3388,3441.5],["13940804","20151026",3404,3479,3389,3442],["13940805","20151027",3434,3490,3390,3440],["13940806","20151028",3409,3485,3389,3439.5],["13940807","20151029",3408.9,3460.3,3320.5,3447],["13940808","20151030","N/A","N/A","N/A",3515],["13940809","20151031",3498,3498,3395,3455],["13940810","20151101",3415,3498,3394,3449.5],["13940811","20151102",3455,3495,3394,3449.5],["13940812","20151103",3499,3499,3393,3449],["13940813","20151104",3495,3495,3389,3447],["13940814","20151105",3495,3542.5,3339.6,3452.6],["13940815","20151106","N/A","N/A","N/A",3535],["13940816","20151107",3508,3512,3395,3477.5],["13940817","20151108",3420,3535,3396,3475.5],["13940818","20151109",3519,3550,3395,3480],["13940819","20151110",3507,3535,3394,3479.5],["13940820","20151111",3479,3545,3393,3479],["13940821","20151112",3575,3575,3575,3587.5],["13940822","20151113","N/A","N/A","N/A",3575],["13940823","20151114",3433,3570,3394,3479.5],["13940824","20151115",3559,3559,3394,3484.5],["13940825","20151116",3426,3553,3394,3487],["13940826","20151117",3427,3559,3393,3489],["13940827","20151118",3561,3561,3393,3489],["13940828","20151119",3508.4,3566.2,3362.8,3486.5],["13940829","20151120","N/A","N/A","N/A",3595],["13940830","20151121",3490,3569,3394,3494.5],["13940901","20151122",3575,3575,3394,3497],["13940902","20151123",3542,3581,3398,3509],["13940903","20151124",3587,3593,3399,3517],["13940904","20151125",3599,3599,3392,3513.5],["13940905","20151126",3393,3393,3393,3531.5],["13940906","20151127","N/A","N/A","N/A",3665],["13940907","20151128",3653,3653,3399,3527],["13940908","20151129",3508,3583,3399,3527],["13940909","20151130",3417,3647,3399,3527],["13940910","20151201",3423.3,3478.7,3360.7,3524.1],["13940911","20151202","N/A","N/A","N/A",3650],["13940912","20151203",3566.3,3602.6,3347,3511],["13940913","20151204","N/A","N/A","N/A",3645],["13940914","20151205",3600,3600,3397,3521],["13940915","20151206",3578,3639,3396,3525.5],["13940916","20151207",3620,3620,3396,3523],["13940917","20151208",3445,3640,3395,3522.5],["13940918","20151209",3543.1,3581.5,3505.1,3605.1],["13940919","20151210","N/A","N/A","N/A",3650],["13940920","20151211","N/A","N/A","N/A",3650],["13940921","20151212","N/A","N/A","N/A",3630],["13940922","20151213",3624,3629,3394,3509.5],["13940923","20151214",3430,3610,3394,3524.5],["13940924","20151215",3432,3623,3397,3528.5],["13940925","20151216",3439,3645,3389,3524.5],["13940926","20151217",3433.7,3453.9,3352.1,3515.7],["13940927","20151218","N/A","N/A","N/A",3640],["13940928","20151219",3404,3619,3385,3512.5],["13940929","20151220","N/A","N/A","N/A",3660],["13940930","20151221",3629,3640,3386,3525.5],["13941001","20151222",3412,3653,3387,3531],["13941002","20151223",3414,3658,3388,3531.5],["13941003","20151224",3415.7,3441.6,3333.6,3527.7],["13941004","20151225","N/A","N/A","N/A",3665],["13941005","20151226",3412,3659,3380,3522.5],["13941006","20151227",3407,3652,3380,3522.5],["13941007","20151228",3407,3438,3329,3531],["13941008","20151229","N/A","N/A","N/A",3680],["13941009","20151230",3515,3672,3387,3533.5],["13941010","20151231",3522.6,3581.4,3315.9,3527.5],["13941011","20160101","N/A","N/A","N/A",3675],["13941012","20160102",3656,3658,3384,3542],["13941013","20160103",3412,3666,3384,3547],["13941014","20160104",3418,3623,3394,3549.5],["13941015","20160105",3424,3695,3394,3549.5],["13941016","20160106",3423,3628,3394,3549.5],["13941017","20160107",3424.7,3469.2,3340.3,3561.6],["13941018","20160108","N/A","N/A","N/A",3720],["13941019","20160109",3431,3721,3395,3545],["13941020","20160110",3425,3699,3389,3542],["13941021","20160111",3418,3649,3388,3526.5],["13941022","20160112",3416,3669,3387,3513.5],["13941023","20160113",3412,3616,3385,3512.5],["13941024","20160114",3547.3,3601.5,3336.8,3492.3],["13941025","20160115","N/A","N/A","N/A",3620],["13941026","20160116",3585,3609,3384,3504.5],["13941027","20160117",3602,3602,3384,3489.5],["13941028","20160118",3585,3596,3383,3496.5],["13941029","20160119",3585,3585,3384,3507],["13941030","20160120",3504,3504,3383,3506.5],["13941101","20160121",3511.6,3584.6,3366.3,3519.7],["13941102","20160122","N/A","N/A","N/A",3655],["13941103","20160123",3589,3647,3387,3521],["13941104","20160124",3588,3634,3385,3522.5],["13941105","20160125",3643,3643,3385,3517.5],["13941106","20160126",3650,3650,3384,3514.5],["13941107","20160127",3586,3627,3384,3514.5],["13941108","20160128",3584.5,3626.7,3362.1,3504.4],["13941109","20160129","N/A","N/A","N/A",3625],["13941110","20160130",3605,3605,3384,3512],["13941111","20160131",3625,3625,3383,3506.5],["13941112","20160201",3557,3618,3383,3489],["13941113","20160202",3443,3622,3382,3468.5],["13941114","20160203",3426,3599,3382,3506],["13941115","20160204",3432.7,3488.9,3320.4,3488.3],["13941116","20160205","N/A","N/A","N/A",3555],["13941117","20160206",3427,3564,3380,3470],["13941118","20160207",3536,3560,3380,3455],["13941119","20160208",3421,3544,3380,3450],["13941120","20160209",3410,3500,3380,3450],["13941121","20160210",3455,3506,3332,3450],["13941122","20160211","N/A","N/A","N/A",3500],["13941123","20160212","N/A","N/A","N/A",3460],["13941124","20160213",3459,3462,3380,3435],["13941125","20160214",3400,3454,3384,3422],["13941126","20160215",3396,3443,3396,3461.5],["13941127","20160216",3456,3469,3456,3481],["13941128","20160217",3482,3489,3471,3485.5],["13941129","20160218",3476.2,3519.3,3421.2,3457.1],["13941130","20160219","N/A","N/A","N/A",3485],["13941201","20160220",3444,3454,3437,3465],["13941202","20160221",3454,3480,3454,3469.5],["13941203","20160222",3455,3472,3455,3482.5],["13941204","20160223",3466,3474,3466,3486.5],["13941205","20160224",3489,3489,3475,3490],["13941206","20160225",3488.6,3561.5,3424.5,3495.1],["13941207","20160226","N/A","N/A","N/A",3480],["13941208","20160227",3481,3485,3455,3467.5],["13941209","20160228",3458,3470,3455,3465],["13941210","20160229",3456,3462,3454,3464.5],["13941211","20160301",3466,3476,3454,3459.5],["13941212","20160302",3456,3457,3445,3455],["13941213","20160303",3446.9,3475.1,3404.6,3439.1],["13941214","20160304","N/A","N/A","N/A",3435],["13941215","20160305",3426,3434,3426,3432],["13941216","20160306",3430,3433,3423,3420.5],["13941217","20160307",3425,3425,3405,3421.5],["13941218","20160308",3412,3427,3409,3434.5],["13941219","20160309",3445,3446,3437,3441],["13941220","20160310",3436.2,3497,3401.9,3432.9],["13941221","20160311","N/A","N/A","N/A",3435],["13941222","20160312",3418.6,3446.1,3374.1,3425.3],["13941223","20160313","N/A","N/A","N/A",3435],["13941224","20160314",3424,3431,3424,3442],["13941225","20160315",3433,3437,3430,3445],["13941226","20160316",3425,3425,3425,3442.5],["13941227","20160317",3428.8,3465.4,3393.7,3443.2],["13941228","20160318","N/A","N/A","N/A",3460],["13941229","20160319","N/A","N/A","N/A",3305],["13950101","20160320","N/A","N/A","N/A",3460],["13950102","20160321","N/A","N/A","N/A",3460],["13950103","20160322","N/A","N/A","N/A",3460],["13950104","20160323","N/A","N/A","N/A",3460],["13950105","20160324",3425.3,3503.5,3402.6,3460],["13950106","20160325","N/A","N/A","N/A",3460],["13950107","20160326",3466,3467,3466,3463],["13950108","20160327",3520,3520,3500,3490],["13950109","20160328",3496,3514,3496,3486.5],["13950110","20160329",3489,3489,3482,3471],["13950111","20160330",3485,3485,3485,3472.5],["13950112","20160331","N/A","N/A","N/A",3500],["13950113","20160401","N/A","N/A","N/A",3470],["13950114","20160402",3472,3472,3449,3459.5],["13950115","20160403",3450,3461,3448,3477.5],["13950116","20160404",3470,3478,3470,3483],["13950117","20160405",3491,3493,3469,3477.5],["13950118","20160406",3480,3480,3465,3475],["13950119","20160407",3465,3465,3465,3475],["13950120","20160408","N/A","N/A","N/A",3485],["13950121","20160409",3476,3480,3472,3476],["13950122","20160410",3475,3475,3470,3477.5],["13950123","20160411",3482,3482,3469,3472],["13950124","20160412",3467,3469,3463,3473],["13950125","20160413",3465,3465,3459,3471],["13950126","20160414",3472.8,3500.5,3414.8,3469.5],["13950127","20160415","N/A","N/A","N/A",3465],["13950128","20160416",3470,3470,3455,3460],["13950129","20160417",3459,3459,3451,3463],["13950130","20160418",3454,3464,3454,3467],["13950131","20160419",3468,3468,3458,3464],["13950201","20160420",3466.8,3529.5,3390.1,3464.2],["13950202","20160421","N/A","N/A","N/A",3470],["13950203","20160422","N/A","N/A","N/A",3485],["13950204","20160423",3465,3471,3465,3472],["13950205","20160424",3470,3473,3467,3471],["13950206","20160425",3466,3466,3460,3465],["13950207","20160426",3465,3465,3460,3465],["13950208","20160427",3463,3463,3457,3463.5],["13950209","20160428",3462.3,3533.2,3437.4,3457.9],["13950210","20160429","N/A","N/A","N/A",3470],["13950211","20160430",3454,3454,3448,3455.5],["13950212","20160501",3457,3462,3450,3452.5],["13950213","20160502",3456,3457,3447,3446],["13950214","20160503",3448,3448,3442,3444],["13950215","20160504",3446.6,3514.1,3374.5,3444.4],["13950216","20160505","N/A","N/A","N/A",3455],["13950217","20160506","N/A","N/A","N/A",3445],["13950218","20160507",3445,3451,3442,3448],["13950219","20160508",3445,3445,3439,3455],["13950220","20160509",3451,3454,3450,3450],["13950221","20160510",3451,3458,3449,3447],["13950222","20160511",3450,3450,3443,3444],["13950223","20160512",3444.8,3495,3409.5,3443.3],["13950224","20160513","N/A","N/A","N/A",3445],["13950225","20160514",3439,3442,3436,3443.5],["13950226","20160515",3445,3446,3439,3437],["13950227","20160516",3441,3441,3437,3438.5],["13950228","20160517",3438,3438,3435,3441],["13950229","20160518",3441,3442,3437,3441],["13950230","20160519",3440.4,3466.5,3407.3,3441.8],["13950231","20160520","N/A","N/A","N/A",3445],["13950301","20160521",3440,3511.1,3416.2,3452.2],["13950302","20160522","N/A","N/A","N/A",3470],["13950303","20160523",3454,3456,3452,3460],["13950304","20160524",3464,3464,3454,3462],["13950305","20160525",3457,3460,3455,3462.5],["13950306","20160526",3460.6,3496,3434.9,3482],["13950307","20160527","N/A","N/A","N/A",3475],["13950308","20160528",3483,3483,3469,3475],["13950309","20160529",3469,3471,3458,3469],["13950310","20160530",3465,3474,3465,3472.5],["13950311","20160531",3463,3465,3460,3472.5],["13950312","20160601",3472,3475,3471,3475.5],["13950313","20160602",3470,3471,3470,3475.5],["13950314","20160603","N/A","N/A","N/A",3475],["13950315","20160604","N/A","N/A","N/A",3460],["13950316","20160605",3466,3466,3453,3456.5],["13950317","20160606",3454,3458,3454,3460],["13950318","20160607",3456,3459,3452,3464],["13950319","20160608",3459,3460,3459,3465],["13950320","20160609",3462,3513,3389,3465.5],["13950321","20160610","N/A","N/A","N/A",3465],["13950322","20160611",3459,3460,3458,3460],["13950323","20160612",3458,3458,3453,3459],["13950324","20160613",3456,3460,3456,3462],["13950325","20160614",3458,3464,3458,3460],["13950326","20160615",3459,3459,3455,3457.5],["13950327","20160616",3455.1,3484.4,3419.4,3457.3],["13950328","20160617","N/A","N/A","N/A",3460],["13950329","20160618",3456,3457,3454,3457],["13950330","20160619",3455,3458,3455,3460],["13950331","20160620",3457,3461,3457,3462.5],["13950401","20160621",3462,3465,3462,3466.5],["13950402","20160622",3458.2,3517,3391.8,3466.2],["13950403","20160623",3455.3,3496.4,3430.7,3473.4],["13950404","20160624","N/A","N/A","N/A",3500],["13950405","20160625",3471,3489,3471,3492.5],["13950406","20160626",3474.6,3513.4,3429.7,3499.3],["13950407","20160627","N/A","N/A","N/A",3535],["13950408","20160628",3491,3519,3491,3532],["13950409","20160629",3531,3537,3529,3537],["13950410","20160630",3533.1,3582.5,3456.6,3520.9],["13950411","20160701","N/A","N/A","N/A",3495],["13950412","20160702",3512,3512,3479,3484.5],["13950413","20160703",3483,3488,3468,3491],["13950414","20160704",3493,3493,3478,3491],["13950415","20160705",3491.4,3543,3438,3489.7],["13950416","20160706","N/A","N/A","N/A",3495],["13950417","20160707","N/A","N/A","N/A",3500],["13950418","20160708","N/A","N/A","N/A",3505],["13950419","20160709",3481,3503,3475,3508.5],["13950420","20160710",3507,3507,3494,3508],["13950421","20160711",3529,3529,3507,3508.5],["13950422","20160712",3532,3532,3499,3508],["13950423","20160713",3513,3522,3499,3509.5],["13950424","20160714",3512.8,3584.1,3460.9,3508.6],["13950425","20160715","N/A","N/A","N/A",3510],["13950426","20160716",3515,3515,3494,3508.5],["13950427","20160717",3527,3527,3499,3510],["13950428","20160718",3508,3523,3500,3514.5],["13950429","20160719",3515,3521,3503,3514],["13950430","20160720",3508,3518,3503,3509],["13950431","20160721",3509.5,3534,3438.2,3511.7],["13950501","20160722","N/A","N/A","N/A",3515],["13950502","20160723",3517,3517,3514,3521],["13950503","20160724",3515,3522,3508,3523],["13950504","20160725",3525,3525,3517,3534],["13950505","20160726",3537,3537,3518,3531.5],["13950506","20160727",3538,3544,3512,3544.5],["13950507","20160728",3540.7,3591.4,3491.8,3543.3],["13950508","20160729","N/A","N/A","N/A",3540],["13950509","20160730","N/A","N/A","N/A",3540],["13950510","20160731",3535,3537,3527,3536.5],["13950511","20160801",3538,3540,3534,3535],["13950512","20160802",3536,3542,3529,3530.5],["13950513","20160803",3535,3538,3512,3523.5],["13950514","20160804",3534,3591.6,3503.8,3533.4],["13950515","20160805","N/A","N/A","N/A",3545],["13950516","20160806",3539,3539,3529,3536.5],["13950517","20160807",3539,3542,3535,3540],["13950518","20160808",3538,3545,3528,3542.5],["13950519","20160809",3543,3549,3531,3540],["13950520","20160810",3554,3558,3534,3541.5],["13950521","20160811",3528,3528,3528,3534],["13950522","20160812","N/A","N/A","N/A",3535],["13950523","20160813",3535,3549,3531,3530.5],["13950524","20160814",3564,3564,3529,3539],["13950525","20160815",3521,3549,3521,3541.5],["13950526","20160816",3532,3551,3528,3541],["13950527","20160817",3544,3553,3534,3542.5],["13950528","20160818",3544.3,3604.1,3467,3534.4],["13950529","20160819","N/A","N/A","N/A",3540],["13950530","20160820",3537,3551,3527,3536],["13950531","20160821",3539,3551,3535,3546],["13950601","20160822",3557,3557,3538,3543.5],["13950602","20160823",3568,3568,3540,3546.5],["13950603","20160824",3543,3548,3530,3540],["13950604","20160825",3541,3607,3492,3546.5],["13950605","20160826","N/A","N/A","N/A",3560],["13950606","20160827",3570,3570,3548,3555],["13950607","20160828",3558,3558,3545,3555],["13950608","20160829",3551,3564,3549,3557.5],["13950609","20160830",3548,3564,3548,3560],["13950610","20160831",3547,3563,3543,3561],["13950611","20160901",3549.4,3608.3,3524.9,3564.3],["13950612","20160902","N/A","N/A","N/A",3555],["13950613","20160903",3564,3565,3556,3557.5],["13950614","20160904",3559,3570,3543,3553.5],["13950615","20160905",3549,3561,3547,3552.5],["13950616","20160906",3556,3558,3546,3552],["13950617","20160907",3561,3561,3545,3553.5],["13950618","20160908",3557.9,3592.7,3534.3,3551.4],["13950619","20160909","N/A","N/A","N/A",3550],["13950620","20160910",3552,3555,3542,3550],["13950621","20160911",3550,3576,3496,3553],["13950622","20160912","N/A","N/A","N/A",3555],["13950623","20160913",3551,3563,3548,3559],["13950624","20160914",3555,3572,3549,3563.5],["13950625","20160915",3554.3,3603.3,3488.5,3567.1],["13950626","20160916","N/A","N/A","N/A",3560],["13950627","20160917",3574,3574,3549,3562.5],["13950628","20160918",3571,3571,3552,3558.5],["13950629","20160919",3560.9,3609.6,3526.5,3564.3],["13950630","20160920","N/A","N/A","N/A",3570],["13950631","20160921",3576,3576,3552,3562],["13950701","20160922",3575.5,3614.8,3493,3566.3],["13950702","20160923","N/A","N/A","N/A",3575],["13950703","20160924",3572,3574,3565,3574],["13950704","20160925",3570,3576,3564,3572.5],["13950705","20160926",3580,3580,3567,3576.5],["13950706","20160927",3575,3576,3561,3573],["13950707","20160928",3580,3581,3574,3582.5],["13950708","20160929",3580,3607,3520,3583.5],["13950709","20160930","N/A","N/A","N/A",3585],["13950710","20161001",3570,3586,3570,3586],["13950711","20161002",3585,3585,3580,3585.5],["13950712","20161003",3588,3588,3583,3590.5],["13950713","20161004",3589,3589,3567,3591],["13950714","20161005",3588,3588,3572,3583.5],["13950715","20161006",3584.3,3651.6,3547.9,3583.4],["13950716","20161007","N/A","N/A","N/A",3590],["13950717","20161008",3581,3582,3579,3593],["13950718","20161009",3590,3590,3581,3595],["13950719","20161010",3593.7,3632.1,3522.9,3595],["13950720","20161011","N/A","N/A","N/A",3605],["13950721","20161012","N/A","N/A","N/A",3605],["13950722","20161013",3591.7,3628.3,3557,3596.4],["13950723","20161014","N/A","N/A","N/A",3600],["13950724","20161015",3597,3598,3588,3589],["13950725","20161016",3595,3595,3544,3590],["13950726","20161017",3595,3595,3580,3586.5],["13950727","20161018",3590,3590,3582,3590],["13950728","20161019",3591,3592,3578,3590],["13950729","20161020",3587.2,3630.9,3560.9,3591.1],["13950730","20161021","N/A","N/A","N/A",3600],["13950801","20161022",3592,3592,3579,3603],["13950802","20161023",3587,3595,3587,3605],["13950803","20161024",3595,3598,3568,3594],["13950804","20161025",3592,3608,3577,3615],["13950805","20161026",3580,3618,3580,3621.5],["13950806","20161027",3582.4,3669.5,3547.2,3612.7],["13950807","20161028","N/A","N/A","N/A",3620],["13950808","20161029",3619,3619,3583,3620.5],["13950809","20161030",3619,3621,3611,3624.5],["13950810","20161031",3628,3628,3621,3626],["13950811","20161101",3630,3630,3619,3624],["13950812","20161102",3624,3627,3608,3622.5],["13950813","20161103",3614,3647,3549,3625.5],["13950814","20161104","N/A","N/A","N/A",3630],["13950815","20161105",3618,3629,3618,3632],["13950816","20161106",3632,3632,3623,3632.5],["13950817","20161107",3575,3646,3575,3652.5],["13950818","20161108",3631,3652,3631,3656.5],["13950819","20161109",3659,3659,3639,3661],["13950820","20161110",3658.6,3687.5,3630,3654.7],["13950821","20161111","N/A","N/A","N/A",3670],["13950822","20161112",3644,3659,3644,3665],["13950823","20161113",3665,3669,3650,3676.5],["13950824","20161114",3667,3670,3666,3686.5],["13950825","20161115",3666,3675,3666,3692],["13950826","20161116",3680,3692,3671,3697.5],["13950827","20161117",3681.1,3748.6,3648.3,3684.9],["13950828","20161118","N/A","N/A","N/A",3685],["13950829","20161119",3689,3757.2,3618.3,3682.9],["13950830","20161120","N/A","N/A","N/A",3715],["13950901","20161121",3684,3684,3668,3711],["13950902","20161122",3688,3711,3680,3726.5],["13950903","20161123",3705,3724,3705,3734],["13950904","20161124",3705,3767.8,3681.6,3758.6],["13950905","20161125","N/A","N/A","N/A",3830],["13950906","20161126",3718,3794,3718,3810.5],["13950907","20161127",3738,3915.6,3694.6,3889.6],["13950908","20161128","N/A","N/A","N/A",3930],["13950909","20161129",3805,3934.1,3769.2,3849],["13950910","20161130","N/A","N/A","N/A",3830],["13950911","20161201",3835.6,3855.5,3779.9,3853.7],["13950912","20161202","N/A","N/A","N/A",3930],["13950913","20161203",3880,3922,3847,3905],["13950914","20161204",3839,3899,3839,3895.5],["13950915","20161205",3915,3915,3868,3894],["13950916","20161206",3899,3899,3872,3895.5],["13950917","20161207",3899,3899,3884,3907],["13950918","20161208","N/A","N/A","N/A",3925],["13950919","20161209","N/A","N/A","N/A",3900],["13950920","20161210",3910,3910,3885,3900.5],["13950921","20161211",3900,3900,3868,3894],["13950922","20161212",3875,3899,3875,3916],["13950923","20161213",3916,3920,3911,3934.5],["13950924","20161214",3920,3928,3919,3941.5],["13950925","20161215",3919.1,3960.6,3893.6,3941.5],["13950926","20161216","N/A","N/A","N/A",3945],["13950927","20161217","N/A","N/A","N/A",3945],["13950928","20161218",3930,3930,3911,3946],["13950929","20161219",3922,3932,3916,3969],["13950930","20161220",3937,3978,3937,3994],["13951001","20161221",3979,3991,3978,3997.5],["13951002","20161222",3983,4070.9,3951.1,4018.6],["13951003","20161223","N/A","N/A","N/A",4095],["13951004","20161224",4003,4068,3975,4103],["13951005","20161225",4053,4089,4022,4106],["13951006","20161226",4083,4121,4083,4110.5],["13951007","20161227",4057,4123,4057,4062.5],["13951008","20161228",4077,4077,4019,4039.5],["13951009","20161229",4057.5,4126,3940.7,3984.2],["13951010","20161230","N/A","N/A","N/A",3930],["13951011","20161231",3926,3926,3827,3882.5],["13951012","20170101",3826,3881,3826,3909.5],["13951013","20170102",3880,3919,3880,3929.5],["13951014","20170103",3920,3920,3879,3922.5],["13951015","20170104",3905,3908,3894,3924],["13951016","20170105",3909,3947.3,3879.1,3926.7],["13951017","20170106","N/A","N/A","N/A",3950],["13951018","20170107",3955,3956,3942,3960],["13951019","20170108",3948,3966,3948,3970],["13951020","20170109",3961.2,4015.7,3900.9,3984.2],["13951021","20170110",3966,3979,3951,3984.5],["13951022","20170111",3980,3982,3967,3984.5],["13951023","20170112",3980.6,4047,3943.1,3961.9],["13951024","20170113","N/A","N/A","N/A",3935],["13951025","20170114",3947,3947,3916,3937],["13951026","20170115",3940,3941,3909,3872],["13951027","20170116",3908,3946,3834,3809.5],["13951028","20170117",3867,3867,3813,3802.5],["13951029","20170118",3842,3842,3812,3804.5],["13951030","20170119",3837.6,3881.7,3767.5,3829.9],["13951101","20170120","N/A","N/A","N/A",3830],["13951102","20170121",3805,3835,3789,3834],["13951103","20170122",3829,3859,3828,3857.5],["13951104","20170123",3845,3885,3845,3847],["13951105","20170124",3856,3864,3849,3852.5],["13951106","20170125",3865,3865,3855,3851.5],["13951107","20170126",3865.3,3938.3,3792.4,3851.7],["13951108","20170127","N/A","N/A","N/A",3825],["13951109","20170128",3860,3863,3843,3825.5],["13951110","20170129",3853,3853,3821,3811.5],["13951111","20170130",3822,3825,3813,3815.5],["13951112","20170131",3826,3831,3820,3818],["13951113","20170201",3825,3825,3816,3817],["13951114","20170202",3825.1,3901.1,3772.6,3821.2],["13951115","20170203","N/A","N/A","N/A",3860],["13951116","20170204",3844,3870,3844,3851],["13951117","20170205",3854,3856,3847,3833.5],["13951118","20170206",3848,3848,3830,3825.5],["13951119","20170207",3837,3837,3826,3825.5],["13951120","20170208",3825,3827,3818,3825.5],["13951121","20170209",3827.4,3897.4,3786.3,3825.9],["13951122","20170210","N/A","N/A","N/A",3820],["13951123","20170211",3827,3838,3823,3816.5],["13951124","20170212",3822,3823,3814,3809.5],["13951125","20170213",3813,3814,3806,3809],["13951126","20170214",3814,3825,3814,3812.5],["13951127","20170215",3814,3815,3810,3810.5],["13951128","20170216",3812.8,3847.1,3734.3,3802.3],["13951129","20170217","N/A","N/A","N/A",3790],["13951130","20170218",3801,3813,3792,3791.5],["13951201","20170219",3792,3792,3789,3790],["13951202","20170220",3791,3843,3786,3783.5],["13951203","20170221",3868,3868,3778,3777.5],["13951204","20170222",3779,3781,3778,3777.5],["13951205","20170223",3780,3804,3715,3777],["13951206","20170224","N/A","N/A","N/A",3780],["13951207","20170225",3779,3781,3779,3778],["13951208","20170226",3783,3820,3778,3779.5],["13951209","20170227",3778,3779,3772,3779.5],["13951210","20170228",3780,3785,3780,3782],["13951211","20170301",3783,3783,3783,3781.5],["13951212","20170302","N/A","N/A","N/A",3780],["13951213","20170303","N/A","N/A","N/A",3770],["13951214","20170304",3780,3780,3773,3767],["13951215","20170305",3773,3773,3761,3753],["13951216","20170306",3760,3760,3746,3735.5],["13951217","20170307",3745,3745,3723,3732],["13951218","20170308",3725,3754,3725,3744.5],["13951219","20170309",3734.9,3789.5,3703.9,3750.7],["13951220","20170310","N/A","N/A","N/A",3750],["13951221","20170311",3758,3760,3748,3744.5],["13951222","20170312",3750,3751,3743,3745],["13951223","20170313",3749,3798,3746,3761.5],["13951224","20170314",3765,3797,3765,3772.5],["13951225","20170315",3792,3792,3754,3753.5],["13951226","20170316",3772.9,3835.1,3699.2,3741.3],["13951227","20170317","N/A","N/A","N/A",3730],["13951228","20170318",3753,3795.4,3670.7,3739],["13951229","20170319","N/A","N/A","N/A",3730],["13951230","20170320","N/A","N/A","N/A",3739],["13960101","20170321","N/A","N/A","N/A",3730],["13960102","20170322","N/A","N/A","N/A",3730],["13960103","20170323","N/A","N/A","N/A",3730],["13960104","20170324","N/A","N/A","N/A",3730],["13960105","20170325",3765,3768,3754,3742],["13960106","20170326",3757,3764,3733,3747],["13960107","20170327",3855,3855,3763,3748],["13960108","20170328",3763,3763,3750,3741],["13960109","20170329",3748,3748,3739,3735],["13960110","20170330",3748,3791,3710,3737.5],["13960111","20170331","N/A","N/A","N/A",3730],["13960112","20170401","N/A","N/A","N/A",3770],["13960113","20170402","N/A","N/A","N/A",3745],["13960114","20170403",3770,3770,3753,3754],["13960115","20170404",3749,3765,3749,3762.5],["13960116","20170405",3763,3765,3761,3760.5],["13960117","20170406",3762.9,3836.2,3710.9,3760.5],["13960118","20170407","N/A","N/A","N/A",3760],["13960119","20170408",3760,3764,3760,3761.5],["13960120","20170409",3765,3767,3762,3761.5],["13960121","20170410",3765,3825.9,3721.6,3759],["13960122","20170411","N/A","N/A","N/A",3755],["13960123","20170412",3762,3762,3759,3757],["13960124","20170413",3760.7,3806.9,3728,3757.3],["13960125","20170414","N/A","N/A","N/A",3755],["13960126","20170415",3759,3759,3755,3752.5],["13960127","20170416",3756,3757,3754,3750],["13960128","20170417",3754,3754,3750,3750],["13960129","20170418",3749,3751,3749,3747],["13960130","20170419",3750,3750,3747,3746.5],["13960131","20170420",3749.7,3798.8,3683.2,3749.3],["13960201","20170421","N/A","N/A","N/A",3750],["13960202","20170422",3750,3753,3750,3751.5],["13960203","20170423",3754,3754,3753,3751.5],["13960204","20170424",3755,3793.3,3700.1,3758.4],["13960205","20170425","N/A","N/A","N/A",3760],["13960206","20170426",3761,3762,3761,3761],["13960207","20170427",3764,3806.7,3728.6,3767.5],["13960208","20170428","N/A","N/A","N/A",3770],["13960209","20170429",3774,3782,3773,3766.5],["13960210","20170430",3771,3773,3766,3763.5],["13960211","20170501",3766,3768,3762,3761],["13960212","20170502",3763,3765,3762,3767.5],["13960213","20170503",3766,3770,3766,3770],["13960214","20170504",3770,3814,3726,3764.5],["13960215","20170505","N/A","N/A","N/A",3755],["13960216","20170506",3762,3762,3758,3757],["13960217","20170507",3758,3760,3757,3753.5],["13960218","20170508",3756,3757,3754,3754.5],["13960219","20170509",3757,3759,3756,3756],["13960220","20170510",3758,3760,3757,3757],["13960221","20170511",3758.4,3798.4,3703.1,3757],["13960222","20170512","N/A","N/A","N/A",3755],["13960223","20170513",3758,3760,3756,3753],["13960224","20170514",3758,3758,3754,3752],["13960225","20170515",3755,3758,3754,3760],["13960226","20170516",3759,3772,3755,3765.5],["13960227","20170517",3772,3773,3767,3763.5],["13960228","20170518",3770.7,3795.5,3692.1,3741.3],["13960229","20170519","N/A","N/A","N/A",3730],["13960230","20170520",3738,3740,3733,3737.5],["13960231","20170521",3733,3739,3732,3735],["13960301","20170522",3745,3758,3745,3746.5],["13960302","20170523",3752,3756,3748,3744],["13960303","20170524",3747,3747,3743,3741.5],["13960304","20170525",3742.4,3801.3,3710.5,3736.5],["13960305","20170526","N/A","N/A","N/A",3730],["13960306","20170527",3742,3745,3737,3736],["13960307","20170528",3738,3743,3738,3734],["13960308","20170529",3737,3738,3735,3733],["13960309","20170530",3738,3758,3733,3732],["13960310","20170531",3735,3735,3734,3732],["13960311","20170601",3735,3764.8,3713.8,3729.2],["13960312","20170602","N/A","N/A","N/A",3725],["13960313","20170603",3733,3733,3733,3729],["13960314","20170604","N/A","N/A","N/A",3725],["13960315","20170605","N/A","N/A","N/A",3735],["13960316","20170606",3731,3739,3730,3736.5],["13960317","20170607",3740,3740,3737,3736],["13960318","20170608",3739.2,3772.1,3691.5,3735.9],["13960319","20170609","N/A","N/A","N/A",3735],["13960320","20170610",3735,3738,3735,3732.5],["13960321","20170611",3734,3735,3729,3727.5],["13960322","20170612",3731,3731,3727,3726],["13960323","20170613",3728,3731,3727,3727.5],["13960324","20170614",3732,3732,3730,3728],["13960325","20170615",3730.8,3754.1,3687.8,3733.2],["13960326","20170616","N/A","N/A","N/A",3740],["13960327","20170617",3732,3750,3732,3750],["13960328","20170618",3748,3761,3744,3750],["13960329","20170619",3751,3752,3745,3742.5],["13960330","20170620",3742,3742,3737,3743.5],["13960331","20170621",3746,3748,3744,3744.5],["13960401","20170622",3745.6,3786.1,3676.3,3755.9],["13960402","20170623","N/A","N/A","N/A",3755],["13960403","20170624",3758,3759,3754,3754.5],["13960404","20170625",3756.5,3789.9,3710.4,3754.5],["13960405","20170626","N/A","N/A","N/A",3760],["13960406","20170627","N/A","N/A","N/A",3770],["13960407","20170628",3764,3768,3764,3769],["13960408","20170629",3767,3796.3,3732.7,3779.8],["13960409","20170630","N/A","N/A","N/A",3780],["13960410","20170701",3787,3788,3784,3782],["13960411","20170702",3782,3782,3778,3777],["13960412","20170703",3784,3786,3780,3785],["13960413","20170704",3782,3788,3779,3786.5],["13960414","20170705",3789,3792,3788,3786.5],["13960415","20170706",3789,3865.9,3730.4,3786.9],["13960416","20170707","N/A","N/A","N/A",3780],["13960417","20170708",3788,3789,3786,3788],["13960418","20170709",3787,3788,3786,3789],["13960419","20170710",3791,3796,3791,3789],["13960420","20170711",3795,3795,3790,3785],["13960421","20170712",3789,3789,3785,3782.5],["13960422","20170713",3786.6,3816.1,3717.6,3782.3],["13960423","20170714","N/A","N/A","N/A",3780],["13960424","20170715",3781,3783,3779,3780],["13960425","20170716",3781,3781,3777,3777],["13960426","20170717",3778,3779,3778,3776.5],["13960427","20170718",3777,3777,3777,3776],["13960428","20170719",3782,3782,3782,3778.5],["13960429","20170720","N/A","N/A","N/A",3770],["13960430","20170721","N/A","N/A","N/A",3770],["13960431","20170722",3775,3775,3774,3772.5],["13960501","20170723",3774,3774,3771,3776],["13960502","20170724",3773,3779,3772,3792],["13960503","20170725",3781,3800,3781,3800],["13960504","20170726",3802,3804,3801,3800.5],["13960505","20170727",3802,3840,3746.8,3804.4],["13960506","20170728","N/A","N/A","N/A",3810],["13960507","20170729",3808,3813,3808,3813.5],["13960508","20170730",3811,3813,3810,3816.5],["13960509","20170731",3814,3821,3814,3819.5],["13960510","20170801",3820,3821,3819,3825.5],["13960511","20170802",3822,3826,3822,3828],["13960512","20170803",3822.6,3855,3762.3,3825.8],["13960513","20170804","N/A","N/A","N/A",3815],["13960514","20170805",3825,3825,3820,3818],["13960515","20170806",3820,3820,3815,3812.5],["13960516","20170807",3814,3814,3811,3810.5],["13960517","20170808",3812,3813,3811,3810.5],["13960518","20170809",3815,3815,3810,3812.5],["13960519","20170810",3814.4,3860.5,3778.6,3811.7],["13960520","20170811","N/A","N/A","N/A",3810],["13960521","20170812",3814,3814,3810,3811],["13960522","20170813",3813,3813,3813,3816.5],["13960523","20170814",3814,3817,3814,3818.5],["13960524","20170815",3819,3820,3818,3820],["13960525","20170816",3819,3820,3819,3820],["13960526","20170817",3819,3846,3762,3826.5],["13960527","20170818","N/A","N/A","N/A",3825],["13960528","20170819",3825,3828,3825,3829],["13960529","20170820",3827,3832,3827,3830],["13960530","20170821",3831,3831,3830,3832.5],["13960531","20170822",3831,3833,3831,3836.5],["13960601","20170823",3834,3838,3834,3839],["13960602","20170824",3838.3,3880.4,3762.6,3849.3],["13960603","20170825","N/A","N/A","N/A",3860],["13960604","20170826",3853,3865,3853,3859.5],["13960605","20170827",3858,3860,3858,3861.5],["13960606","20170828",3857,3863,3857,3869],["13960607","20170829",3865,3872,3865,3876],["13960608","20170830",3873,3874,3873,3877],["13960609","20170831",3874.7,3953.6,3820.4,3882.7],["13960610","20170901","N/A","N/A","N/A",3890],["13960611","20170902",3883,3890,3883,3882.5],["13960612","20170903",3891,3893,3879,3879.5],["13960613","20170904",3878,3882,3876,3888.5],["13960614","20170905",3883,3896,3883,3902],["13960615","20170906",3895,3904,3895,3907],["13960616","20170907",3902.2,3945.9,3831.4,3905.4],["13960617","20170908","N/A","N/A","N/A",3905],["13960618","20170909","N/A","N/A","N/A",3900],["13960619","20170910",3901,3901,3898,3910],["13960620","20170911",3901,3917,3900,3912],["13960621","20170912",3916,3925,3909,3915],["13960622","20170913",3914,3914,3909,3910],["13960623","20170914",3913,3975,3834,3908],["13960624","20170915","N/A","N/A","N/A",3900],["13960625","20170916",3908,3908,3898,3899],["13960626","20170917",3897,3900,3896,3896],["13960627","20170918",3895,3895,3892,3893.5],["13960628","20170919",3893,3893,3891,3891.5],["13960629","20170920",3892,3892,3892,3891],["13960630","20170921",3892.2,3922.6,3824.8,3893.8],["13960631","20170922","N/A","N/A","N/A",3890],["13960701","20170923",3892,3893,3892,3898.5],["13960702","20170924",3893,3900,3893,3902.5],["13960703","20170925",3901,3913,3901,3908],["13960704","20170926",3905,3909,3905,3911],["13960705","20170927",3908,3911,3908,3913],["13960706","20170928",3910.4,3960.5,3834.1,3914.8],["13960707","20170929","N/A","N/A","N/A",3915],["13960708","20170930","N/A","N/A","N/A",3920],["13960709","20171001","N/A","N/A","N/A",3930],["13960710","20171002",3917,3930,3917,3937.5],["13960711","20171003",3924,3937,3924,3941],["13960712","20171004",3938,3948,3938,3946.5],["13960713","20171005",3942.5,4010.6,3908.2,3959],["13960714","20171006","N/A","N/A","N/A",3965],["13960715","20171007",3966,3998,3960,3994],["13960716","20171008",3976,4041,3974,4045.5],["13960717","20171009",4048,4049,3983,4042],["13960718","20171010",4022,4023,4004,4043],["13960719","20171011",4018,4018,4017,4043.5],["13960720","20171012",4019,4098.9,3950.1,4008.7],["13960721","20171013","N/A","N/A","N/A",4020],["13960722","20171014",3995,4008,3993,4008.5],["13960723","20171015",4006,4015,4001,4009],["13960724","20171016",4007,4019,4007,4019.5],["13960725","20171017",4017,4034,4017,4015.5],["13960726","20171018",4022,4022,4011,4013.5],["13960727","20171019",4021.5,4078.6,3954.3,4012.9],["13960728","20171020","N/A","N/A","N/A",4010],["13960729","20171021",4014,4016,4011,4013],["13960730","20171022",4012,4018,4011,4019],["13960801","20171023",4020,4035,4019,4030],["13960802","20171024",4033,4033,4022,4029],["13960803","20171025",4030,4033,4026,4031],["13960804","20171026",4039.8,4123.9,3978.3,4046.9],["13960805","20171027","N/A","N/A","N/A",4060],["13960806","20171028",4067,4076,4062,4054.5],["13960807","20171029",4071,4072,4054,4052.5],["13960808","20171030",4053,4057,4052,4051],["13960809","20171031",4055,4062,4052,4054],["13960810","20171101",4057,4057,4049,4052],["13960811","20171102",4056.4,4099.8,4024.4,4052],["13960812","20171103","N/A","N/A","N/A",4065],["13960813","20171104",4052,4070,4051,4070.5],["13960814","20171105",4070,4074,4069,4071],["13960815","20171106",4073,4077,4069,4070],["13960816","20171107",4071,4076,4070,4072],["13960817","20171108",4074.7,4144.7,4036.2,4072.3],["13960818","20171109","N/A","N/A","N/A",4085],["13960819","20171110","N/A","N/A","N/A",4090],["13960820","20171111",4085,4099,4085,4102],["13960821","20171112",4097,4136,4097,4115.5],["13960822","20171113",4134,4138,4112,4108.5],["13960823","20171114",4110,4110,4097,4095.5],["13960824","20171115",4098,4101,4096,4095],["13960825","20171116",4090,4140,4020,4090],["13960826","20171117","N/A","N/A","N/A",4090],["13960827","20171118",4099.8,4134.2,4039.1,4094.9],["13960828","20171119","N/A","N/A","N/A",4095],["13960829","20171120",4092,4099,4091,4106.5],["13960830","20171121",4102,4125,4101,4123],["13960901","20171122",4123,4128,4123,4124.5],["13960902","20171123",4123,4182.8,4070.2,4125.3],["13960903","20171124","N/A","N/A","N/A",4110],["13960904","20171125",4122,4122,4111,4114],["13960905","20171126",4115,4118,4115,4111.5],["13960906","20171127","N/A","N/A","N/A",4135],["13960907","20171128",4134,4148,4125,4130.5],["13960908","20171129",4138,4139,4132,4132],["13960909","20171130",4141.7,4207.1,4091.1,4147.2],["13960910","20171201","N/A","N/A","N/A",4135],["13960911","20171202",4150,4168,4148,4172],["13960912","20171203",4166,4192,4166,4183],["13960913","20171204",4198,4214,4195,4191],["13960914","20171205",4197.4,4278.9,4127.7,4188.9],["13960915","20171206","N/A","N/A","N/A",4180],["13960916","20171207",4191.1,4242.9,4117.7,4193.6],["13960917","20171208","N/A","N/A","N/A",4205],["13960918","20171209",4207,4220,4206,4206],["13960919","20171210",4214,4217,4207,4208],["13960920","20171211",4213,4222,4204,4212.5],["13960921","20171212",4208,4223,4208,4212],["13960922","20171213",4209,4211,4203,4208],["13960923","20171214",4209,4295.7,4147.1,4195.1],["13960924","20171215","N/A","N/A","N/A",4175],["13960925","20171216",4183,4200,4181,4176.5],["13960926","20171217",4185,4187,4178,4183],["13960927","20171218",4180,4197,4180,4191],["13960928","20171219",4190,4197,4186,4185.5],["13960929","20171220",4194,4194,4194,4189.5],["13960930","20171221",4197.2,4270.6,4170.2,4188.9],["13961001","20171222","N/A","N/A","N/A",4180],["13961002","20171223",4195,4198,4186,4182],["13961003","20171224",4190,4195,4179,4177],["13961004","20171225",4180,4189,4175,4187],["13961005","20171226",4180,4210,4180,4194.5],["13961006","20171227",4193,4210,4192,4201.5],["13961007","20171228",4193.7,4281.5,4118.6,4217.4],["13961008","20171229","N/A","N/A","N/A",4285],["13961009","20171230",4242,4292,4242,4289],["13961010","20171231",4299,4323,4288,4319],["13961011","20180101",4296,4346,4285,4344.5],["13961012","20180102",4338,4391,4300,4347],["13961013","20180103",4364,4369,4313,4322],["13961014","20180104",4334.4,4401.5,4250.3,4311.6],["13961015","20180105","N/A","N/A","N/A",4320],["13961016","20180106",4334,4358,4334,4364],["13961017","20180107",4368,4415,4368,4367.5],["13961018","20180108",4365,4397,4349,4388],["13961019","20180109",4369,4402,4369,4410.5],["13961020","20180110",4403,4438,4403,4417.5],["13961021","20180111",4384.2,4464.5,4344.7,4405.8],["13961022","20180112","N/A","N/A","N/A",4410],["13961023","20180113",4411,4452,4409,4423],["13961024","20180114",4417,4423,4392,4425.5],["13961025","20180115",4428,4448,4420,4437],["13961026","20180116",4437,4459,4410,4456.5],["13961027","20180117",4461,4491,4450,4461.5],["13961028","20180118",4460.5,4515.6,4368.1,4508.4],["13961029","20180119","N/A","N/A","N/A",4600],["13961030","20180120",4553,4642,4542,4636],["13961101","20180121",4623,4698,4560,4582],["13961102","20180122",4578,4646,4555,4575],["13961103","20180123",4561,4601,4553,4548],["13961104","20180124",4563,4565,4533,4531.5],["13961105","20180125",4549.5,4566,4533,4521.5],["13961106","20180126","N/A","N/A","N/A",4570],["13961107","20180127",4523,4569,4523,4569],["13961108","20180128",4570,4608,4549,4555],["13961109","20180129",4545,4583,4542,4598.5],["13961110","20180130",4588,4645,4562,4647.5],["13961111","20180131",4648,4654,4638,4648.5],["13961112","20180201",4651,4746,4562.1,4683.4],["13961113","20180202","N/A","N/A","N/A",4755],["13961114","20180203",4709,4779,4689,4737],["13961115","20180204",4749,4759,4673,4680.5],["13961116","20180205",4666,4702,4611,4720],["13961117","20180206",4693,4780,4541,4597.5],["13961118","20180207",4543,4685,4537,4660],["13961119","20180208",4615,4787,4552,4710],["13961120","20180209","N/A","N/A","N/A",4730],["13961121","20180210",4726,4735,4725,4763.5],["13961122","20180211","N/A","N/A","N/A",4900],["13961123","20180212",4872,4912,4845,4848.5],["13961124","20180213",4875,4875,4816,4783.5],["13961125","20180214",4790,4790,4738,4744],["13961126","20180215",4745.2,4823.9,4649.1,4709],["13961127","20180216","N/A","N/A","N/A",4620],["13961128","20180217",4697,4697,4609,4597],["13961129","20180218",4606,4606,4567,4580],["13961130","20180219",4592,4609,4575,4532.5],["13961201","20180220","N/A","N/A","N/A",4485],["13961202","20180221",4513,4525,4493,4489],["13961203","20180222",4509.2,4574.1,4437.6,4483.1],["13961204","20180223","N/A","N/A","N/A",4475],["13961205","20180224",4479,4480,4475,4473],["13961206","20180225",4478,4478,4476,4471.5],["13961207","20180226",4476,4476,4472,4468.5],["13961208","20180227",4471,4471,4471,4465.5],["13961209","20180228",4470,4470,4469,4465],["13961210","20180301",4469,4469,4469,4464.5],["13961211","20180302","N/A","N/A","N/A",4460],["13961212","20180303",4711,4770,4708,4615],["13961213","20180304",4773,4779,4763,4624.5],["13961214","20180305",4774,4780,4773,4635],["13961215","20180306",4795,4796,4784,4639],["13961216","20180307",4789,4790,4785,4638],["13961217","20180308",4789,4789,4789,4642],["13961218","20180309","N/A","N/A","N/A",4490],["13961219","20180310",4792,4803,4785,4794],["13961220","20180311",4808,4850,4723,4800.5],["13961221","20180312",4827,4842,4782,4808],["13961222","20180313",4821,4851,4806,4815.5],["13961223","20180314",4855,4856,4837,4814.5],["13961224","20180315",4865,4865,4865,4815],["13961225","20180316","N/A","N/A","N/A",4760],["13961226","20180317",4829,4829,4819,4794.5],["13961227","20180318",4828,4875,4828,4813.5],["13961228","20180319",4875,4913,4875,4834.5],["13961229","20180320","N/A","N/A","N/A",4285],["13970101","20180321","N/A","N/A","N/A",4770],["13970102","20180322","N/A","N/A","N/A",4770],["13970103","20180323","N/A","N/A","N/A",4770],["13970104","20180324","N/A","N/A","N/A",4770],["13970105","20180325",4971,5118,4971,4936.5],["13970106","20180326",5101,5140,4960,4909.5],["13970107","20180327",5044,5070,5034,4908],["13970108","20180328",5057,5140,5041,4907.5],["13970109","20180329",5102,5102,5102,4936],["13970110","20180330","N/A","N/A","N/A",4770],["13970111","20180331","N/A","N/A","N/A",4770],["13970112","20180401","N/A","N/A","N/A",5120],["13970113","20180402","N/A","N/A","N/A",5120],["13970114","20180403",5055,5056,5005,5093],["13970115","20180404",5043,5094,5040,5112],["13970116","20180405",5094,5094,5094,5187],["13970117","20180406","N/A","N/A","N/A",5750],["13970118","20180407",5245,5705,5208,5880],["13970119","20180408",5645,6048,5645,5982.5],["13970120","20180409",5820,5820,5820,5960],["13970121","20180410",4766,5584,4735,5501.5],["13970122","20180411",4676.6,5433.3,4640.1,5431],["13970123","20180412",4550,4700,4500,5080],["13970124","20180413","N/A","N/A","N/A",5600],["13970125","20180414","N/A","N/A","N/A",5650],["13970126","20180415",4550,4960,4470,5285],["13970127","20180416",5310,5410,5160,5535],["13970128","20180417",5260,5290,4330,5105],["13970129","20180418",5499,5541,4793,5339],["13970130","20180419",5560.1,5635.7,5116,5396.4],["13970131","20180420","N/A","N/A","N/A",5600],["13970201","20180421",5617,5633,5587,5593.5],["13970202","20180422",5588,5601,5488,5564.5],["13970203","20180423",5483,5524,5445,5525],["13970204","20180424",5418,5423,5415,5536.5],["13970205","20180425",5546,5642,5531,5642.5],["13970206","20180426",5630.6,5676.7,5549.1,5651.7],["13970207","20180427","N/A","N/A","N/A",5700],["13970208","20180428",5711,5854,5695,5802],["13970209","20180429",5852,5961,5661,5876.5],["13970210","20180430",5702,6039,5702,6007.5],["13970211","20180501",5964,5974,5931,6052],["13970212","20180502","N/A","N/A","N/A",6140],["13970213","20180503",6119,6142,6109,6258],["13970214","20180504","N/A","N/A","N/A",6780],["13970215","20180505",6381,6560,6218,6425],["13970216","20180506",6351,6365,5906,6186.5],["13970217","20180507",5922,6442,5908,6560],["13970218","20180508",6389,6684,6365,6600.5],["13970219","20180509",6572,6809,6466,6641.5],["13970220","20180510",6652,6699,6630,6670],["13970221","20180511","N/A","N/A","N/A",6550],["13970222","20180512",6541,6630,6399,6427.5],["13970223","20180513",6454,6456,6113,6365],["13970224","20180514",6331,6429,6205,6357],["13970225","20180515",6415,6528,6094,6246],["13970226","20180516",6153,6365,6138,6307],["13970227","20180517",6275,6298,6260,6257],["13970228","20180518","N/A","N/A","N/A",6220],["13970229","20180519",6125,6225,6065,6300.5],["13970230","20180520",6213,6405,6206,6376.5],["13970231","20180521",6332,6441,6241,6383.5],["13970301","20180522",6386,6399,6331,6372],["13970302","20180523",6363,6425,6243,6362],["13970303","20180524",6345,6367,6336,6373.5],["13970304","20180525","N/A","N/A","N/A",6420],["13970305","20180526",6402,6444,6330,6391.5],["13970306","20180527",6370,6448,6274,6426.5],["13970307","20180528",6354,6415,5865,6401],["13970308","20180529",6293,6574,6289,6469],["13970309","20180530",6437,6490,6400,6482],["13970310","20180531",6463,6515,6462,6476],["13970311","20180601","N/A","N/A","N/A",6450],["13970312","20180602",6447,6495,6361,6444.5],["13970313","20180603",6440,6453,6409,6437.5],["13970314","20180604","N/A","N/A","N/A",6450],["13970315","20180605","N/A","N/A","N/A",6520],["13970316","20180606","N/A","N/A","N/A",6520],["13970317","20180607",6504,6522,6439,6484.5],["13970318","20180608","N/A","N/A","N/A",6700],["13970319","20180609",6757,6888,6576,6738],["13970320","20180610",6574,6866,6550,6990.5],["13970321","20180611",6780,7091,6779,7142.5],["13970322","20180612",7034,7186,6978,7004],["13970323","20180613",7007,7016,6660,6884.5],["13970324","20180614",6768,6888,6763,6933.5],["13970325","20180615","N/A","N/A","N/A",7100],["13970326","20180616","N/A","N/A","N/A",7130],["13970327","20180617",7043,7276,6930,7152],["13970328","20180618",7055,7272,7025,7278.5],["13970329","20180619",7229,7403,7226,7475],["13970330","20180620",7398,7575,7358,7520.5],["13970331","20180621",7469.3,7557,7314.6,7645.6],["13970401","20180622","N/A","N/A","N/A",9000],["13970402","20180623",8100,9096,7962,8652.5],["13970403","20180624",8700,8943,7876,8052.5],["13970404","20180625",8153,8364,7833,7895.5],["13970405","20180626",7892,8029,7790,8237],["13970406","20180627",7971,8451,7963,8364],["13970407","20180628",8227,8331,8194,8114],["13970408","20180629","N/A","N/A","N/A",8300],["13970409","20180630",7998,8367,7987,8359],["13970410","20180701",8365,8542,8217,8315.5],["13970411","20180702",8333,8361,8139,8130],["13970412","20180703",8164,8216,7885,7982],["13970413","20180704",8015,8036,7625,7898.5],["13970414","20180705",7846,8169,7834,8078.5],["13970415","20180706","N/A","N/A","N/A",8100],["13970416","20180707",7980,8087,7861,8043],["13970417","20180708",7982,7986,7863,7973],["13970418","20180709","N/A","N/A","N/A",7830],["13970419","20180710",7794.1,7840,7652.6,7849.1],["13970420","20180711",7786,7830,7600,7850],["13970421","20180712",7817,7862,7774,7911],["13970422","20180713","N/A","N/A","N/A",8250],["13970423","20180714",8030,8312,8030,8062],["13970424","20180715",8078,8132,7879,8044.5],["13970425","20180716",7917,8199,7765,8197.5],["13970426","20180717",8194,8364,8045,8242],["13970427","20180718",8136,8462,8077,8273],["13970428","20180719",8198,8274,8124,8324.5],["13970429","20180720","N/A","N/A","N/A",9050],["13970430","20180721",8625,9046,8599,9198.5],["13970431","20180722",8899,9534,8873,9435],["13970501","20180723",9371,9575,9113,9353],["13970502","20180724",9407,9460,9145,9227.5],["13970503","20180725",9156,9529,9134,9308],["13970504","20180726",9317,9553,9306,9628],["13970505","20180727","N/A","N/A","N/A",11200],["13970506","20180728",10640.1,11208.9,10419.8,11468.4],["13970507","20180729",11655,11761,10781,11085],["13970508","20180730",11471,11489,9509,10595.5],["13970509","20180731",10539,11193,10101,10649],["13970510","20180801",10599,11312,9560,10998],["13970511","20180802",11297,11337,10210,10438.5],["13970512","20180803","N/A","N/A","N/A",9850],["13970513","20180804",9810,10166,9817,9708.5],["13970514","20180805",9815,9929,9245,9498],["13970515","20180806",9597,9805,8231,9463],["13970516","20180807",8978,10786,8925,10427],["13970517","20180808",10252,11155,9174,10468],["13970518","20180809",10335,10967,10317,10746.5],["13970519","20180810","N/A","N/A","N/A",10400],["13970520","20180811",10397,10591,9747,10292.5],["13970521","20180812",10088,10659,9947,10663],["13970522","20180813",10626,11030,10515,10587.5],["13970523","20180814",10554,10797,10307,10521.5],["13970524","20180815",10504,10715,10336,10624.5],["13970525","20180816",10712,10998,10661,10591],["13970526","20180817","N/A","N/A","N/A",10430],["13970527","20180818",10298,10528,10196,10407.5],["13970528","20180819",10316,10560,10288,10507],["13970529","20180820",10415,10711,10360,10592],["13970530","20180821",10583,10607,10523,10543],["13970531","20180822","N/A","N/A","N/A",10540],["13970601","20180823",10508,10528,10237,10379.5],["13970602","20180824","N/A","N/A","N/A",10550],["13970603","20180825",10502,10644,10439,10646.5],["13970604","20180826",10531,10814,10527,10817.5],["13970605","20180827",10714,11070,10477,11010.5],["13970606","20180828",11062,11068,10602,10985.5],["13970607","20180829",10943,11105,10927,10997.5],["13970608","20180830","N/A","N/A","N/A",11200],["13970609","20180831","N/A","N/A","N/A",11750],["13970610","20180901",11206,12198,10400,12488.5],["13970611","20180902",11729.7,12555.7,11597.1,13153.6],["13970612","20180903",11979,13588,11937,13397.5],["13970613","20180904",13714,15067,13640,13694.5],["13970614","20180905",13643,14470,13468,13605.5],["13970615","20180906",13626.5,13738.2,13218.3,13288.5],["13970616","20180907","N/A","N/A","N/A",12720],["13970617","20180908",12871,13032,12097,13331.5],["13970618","20180909",12994,13898,12955,13808],["13970619","20180910",13819,14606,13519,13616.5],["13970620","20180911",13537,13898,13417,13768],["13970621","20180912",13721,13894,13675,13790],["13970622","20180913",13765,13765,13765,13762.5],["13970623","20180914","N/A","N/A","N/A",14300],["13970624","20180915",14514.5,14759,13907,14310],["13970625","20180916",14365.5,14366,14039,14447.5],["13970626","20180917",14588,14588,14290,14559],["13970627","20180918",14588,14588,14512,14559],["13970628","20180919","N/A","N/A","N/A",14530],["13970629","20180920","N/A","N/A","N/A",14500],["13970630","20180921","N/A","N/A","N/A",14900],["13970631","20180922",15120.5,15307,14128,15467],["13970701","20180923",16097.5,16195,14933,16500],["13970702","20180924",17064,17129,15583,17999.5],["13970703","20180925",19011,19354,16829,18184],["13970704","20180926",18103.5,18668,16900,17619.5],["13970705","20180927",17539,17539,17539,17519.5],["13970706","20180928","N/A","N/A","N/A",17200],["13970707","20180929",17229,17436,16868,16336],["13970708","20180930",16205.5,17234,14649,15088.5],["13970709","20181001",14792.8,14890.4,14444.5,14614.4],["13970710","20181002",12100,12100,12100,13100],["13970711","20181003",13670,13770,13100,13660],["13970712","20181004",12270,12790,12140,13015],["13970713","20181005","N/A","N/A","N/A",13400],["13970714","20181006",14180,14430,12770,13540],["13970715","20181007",14180,14280,12880,14030],["13970716","20181008",14400,14540,13920,14420],["13970717","20181009",14030,14150,11920,13320],["13970718","20181010",12230,12620,12110,13435],["13970719","20181011",13320,13480,12010,13195],["13970720","20181012","N/A","N/A","N/A",13800],["13970721","20181013",13380,14480,13160,14210],["13970722","20181014",13750,13840,13020,13675],["13970723","20181015",13360,13580,12410,13255],["13970724","20181016",14420,14520,13400,13750],["13970725","20181017",12390,12490,11960,13065],["13970726","20181018",13680,13900,13220,13500],["13970727","20181019","N/A","N/A","N/A",14000],["13970728","20181020",12820,13660,12630,13715],["13970729","20181021",14474.5,14534,14286,14132.5],["13970730","20181022",14311,14428,14033,13997],["13970801","20181023",14139.5,14240,13899,13919.5],["13970802","20181024",12100,12100,12100,12950],["13970803","20181025",12080,12140,11780,13040],["13970804","20181026","N/A","N/A","N/A",14550],["13970805","20181027",12080,12200,11720,13320],["13970806","20181028",12030,12250,11880,13430],["13970807","20181029",11980,12050,11770,13545],["13970808","20181030","N/A","N/A","N/A",14450],["13970809","20181031",11930,12150,11820,13250],["13970810","20181101",12050,12150,11780,13205],["13970811","20181102","N/A","N/A","N/A",14900],["13970812","20181103",11960,12120,11680,13385],["13970813","20181104",11950,12220,11730,13340],["13970814","20181105",12050,12120,11910,13350],["13970815","20181106",11970,12100,11860,13340],["13970816","20181107","N/A","N/A","N/A",14650],["13970817","20181108","N/A","N/A","N/A",14400],["13970818","20181109","N/A","N/A","N/A",14050],["13970819","20181110",12010,12220,11720,12855],["13970820","20181111",11990,12300,11790,12780],["13970821","20181112",12060,12250,11750,12495],["13970822","20181113",11900,12040,11710,12235],["13970823","20181114",11900,11900,11840,12195],["13970824","20181115",11840,11840,11840,12395],["13970825","20181116","N/A","N/A","N/A",13500],["13970826","20181117",12087,12087,12087,12618.5],["13970827","20181118",12722,12722,12722,12961],["13970828","20181119",12840,12840,12840,12970],["13970829","20181120",12791,12791,12791,12795.5],["13970830","20181121",12771,12771,12771,12785.5],["13970901","20181122",12771,12771,12771,12735.5],["13970902","20181123","N/A","N/A","N/A",12700],["13970903","20181124",12725,12725,12725,12612.5],["13970904","20181125","N/A","N/A","N/A",12200],["13970905","20181126",12303,12303,12303,11951.5],["13970906","20181127",12115,12115,12115,11907.5],["13970907","20181128",11268,11268,11245,11472.5],["13970908","20181129",11245,11245,11245,11372.5],["13970909","20181130","N/A","N/A","N/A",12200],["13970910","20181201",11357,12110,11357,11855],["13970911","20181202",12024,12029,11366,11565],["13970912","20181203",11403,11480,11171,11483.5],["13970913","20181204",11390,11401,11269,11576],["13970914","20181205",11364,11648,10979,11551.5],["13970915","20181206",11337.7,11418.9,11164.2,11520.9],["13970916","20181207","N/A","N/A","N/A",11400],["13970917","20181208",11487,11487,11211,11170.5],["13970918","20181209",11250,11254,10736,10695],["13970919","20181210",10784,10823,10764,10684.5],["13970920","20181211",10823,10994,8690,10230],["13970921","20181212",9790,10150,9790,10440],["13970922","20181213",10130,10130,10130,10240],["13970923","20181214","N/A","N/A","N/A",10250],["13970924","20181215",9990,9995,9705,10125],["13970925","20181216",9990,9990,9940,10120],["13970926","20181217",9940,9940,9940,10120],["13970927","20181218",10100,10100,9990,10170],["13970928","20181219",9980,9989,9970,10160],["13970929","20181220",9970,9970,9970,10185],["13970930","20181221","N/A","N/A","N/A",10600],["13971001","20181222",10002,10278,9842,10423.5],["13971002","20181223",10100,10100,10100,11050],["13971003","20181224",10395,10500,10395,11150],["13971004","20181225",10900,11800,10900,11275],["13971005","20181226",11190,11190,10750,11050],["13971006","20181227",10750,10750,10750,10875],["13971007","20181228","N/A","N/A","N/A",11200],["13971008","20181229",10600,10800,10550,11050],["13971009","20181230",10800,10800,10790,11000],["13971010","20181231",10700,10700,10500,10750],["13971011","20190101",10490,10500,10420,10825],["13971012","20190102",10600,10600,10580,10900],["13971013","20190103",10600,10600,10600,10800],["13971014","20190104","N/A","N/A","N/A",11000],["13971015","20190105",10545,10560,10490,10950],["13971016","20190106",10700,10710,10690,11000],["13971017","20190107",10900,10900,10870,11100],["13971018","20190108",10880,10905,10860,11190],["13971019","20190109",10890,10890,10885,11195],["13971020","20190110",10890,10890,10890,11445],["13971021","20190111","N/A","N/A","N/A",11600],["13971022","20190112",11600,11800,11400,11500],["13971023","20190113",10895,10800,10975,11345],["13971024","20190114",11250,11265,11230,11575],["13971025","20190115",11450,11460,11435,11675],["13971026","20190116",11590,11590,11590,11745],["13971027","20190117",11590,11590,11590,11745],["13971028","20190118","N/A","N/A","N/A",12200],["13971029","20190119",11440,11450,11430,11825],["13971030","20190120",11650,11650,11630,11815],["13971101","20190121",11650,11650,11625,11825],["13971102","20190122",11540,11545,11520,11770],["13971103","20190123",11510,11510,11500,11750],["13971104","20190124",11500,11500,11500,11850],["13971105","20190125","N/A","N/A","N/A",12300],["13971106","20190126",11790,11795,11775,12045],["13971107","20190127",11850,11850,11780,12150],["13971108","20190128",11890,11890,11790,12015],["13971109","20190129",11950,11960,11930,12072.5],["13971110","20190130",11900,11900,11835,12025],["13971111","20190131",11850,11850,11850,11575],["13971112","20190201","N/A","N/A","N/A",11700],["13971113","20190202",11000,11000,10970,11450],["13971114","20190203",11450,11655,11440,11925],["13971115","20190204",11850,11860,11730,11950],["13971116","20190205",11850,11860,11820,11975],["13971117","20190206",11650,11660,11645,11872.5],["13971118","20190207",11645,11645,11645,11872.5],["13971119","20190208","N/A","N/A","N/A",12250],["13971120","20190209","N/A","N/A","N/A",12250],["13971121","20190210",11710,11710,11700,11980],["13971122","20190211","N/A","N/A","N/A",12450],["13971123","20190212",11930,11930,11910,12115],["13971124","20190213",11850,11850,11830,12075],["13971125","20190214",11850,11850,11850,12125],["13971126","20190215","N/A","N/A","N/A",12700],["13971127","20190216",12250,12305,12252.5,12566.7],["13971128","20190217",12390,12750,12380,12933.3],["13971129","20190218",12760,12900,12750,13216.7],["13971130","20190219",12990,12990,12280,13260],["13971201","20190220",13240,13245,13240,13346.7],["13971202","20190221",13225,13346.5,12910.5,13279.3],["13971203","20190222","N/A","N/A","N/A",13950],["13971204","20190223",13375,13405,13375,13486.7],["13971205","20190224",13725,13725,13590,13673.3],["13971206","20190225",13525,13525,13365,13443.3],["13971207","20190226",13340,13390,13340,13426.7],["13971208","20190227",13325,13350,13325,13406.7],["13971209","20190228",13310,13320,13275,13416.7],["13971210","20190301",13510,13570,13510,13435],["13971211","20190302",13510,13525,13245,13152],["13971212","20190303",13217,13217,12892.5,13085.7],["13971213","20190304",12786,12790,12602.5,12892.7],["13971214","20190305",12717.5,13277.5,12715,13218],["13971215","20190306",13303,13308.5,13028,13122.3],["13971216","20190307",13093.5,13108.5,13038.5,13169],["13971217","20190308",13220,13220,13170,13200],["13971218","20190309",13173,13198.5,13098,13120.7],["13971219","20190310",13072,13077.5,12961.5,12991.7],["13971220","20190311",12948.5,12952.5,12891.5,13039],["13971221","20190312",12864.5,12902.5,12861.5,13018.3],["13971222","20190313",13127,13192.5,13026.5,13194],["13971223","20190314",13161,13176,13126,13140.7],["13971224","20190315",13170,13170,13170,13110],["13971225","20190316",13006.5,13048,12935,13061],["13971226","20190317",12971,12973,12905,13119.7],["13971227","20190318",12957.5,13028,12950,13181.3],["13971228","20190319",13022,13047,13015,13184.7],["13971229","20190320",13300,13300,13300,13400],["13980101","20190321","N/A","N/A","N/A",13500],["13980102","20190322","N/A","N/A","N/A",13500],["13980103","20190323",13300,13300,13300,13325],["13980104","20190324","N/A","N/A","N/A",13400],["13980105","20190325",13074.5,13083,13070,13270.3],["13980106","20190326",13128,13128,13120,13264],["13980107","20190327",13172,13435,13164,13416.3],["13980108","20190328",13269.5,13279.5,13269.5,13336.3],["13980109","20190329","N/A","N/A","N/A",13600],["13980110","20190330",13267,13275,13249.5,13370],["13980111","20190331",13290,13410,13160,13380],["13980112","20190401",13340,13400,13340,13490],["13980113","20190402","N/A","N/A","N/A",13500],["13980114","20190403",13370,13380,13360,13435],["13980115","20190404",13280,13355,13180,13386.7],["13980116","20190405",13370,13400,13370,13600],["13980117","20190406",13291.5,13650.5,13289.5,13747],["13980118","20190407",13485,13745,13479.5,13946.7],["13980119","20190408",13738.5,14280,13734.5,14185],["13980120","20190409",14318,14365,13894.5,13976.7],["13980121","20190410",13864,13885,13739.5,13860.3],["13980122","20190411",13790.5,13815.5,13780.5,13810.3],["13980123","20190412",13900,13900,13870,13835],["13980124","20190413",13670,13700,13504.5,13690],["13980125","20190414",13582.5,13730,13539.5,13703.3],["13980126","20190415",13758.5,13785,13577,13707.7],["13980127","20190416",13609,13610,13474.5,13553.7],["13980128","20190417",13494.5,13562.5,13455,13586.3],["13980129","20190418",13549.5,13549.5,13524.5,13583],["13980130","20190419",13670,13670,13600,13650],["13980131","20190420",13570,13570,13525,13723.3],["13980201","20190421",13650,13650,13650,13825],["13980202","20190422",13828,13965,13827.5,14007.3],["13980203","20190423",13935,13935,13902.5,13990.7],["13980204","20190424",13909.5,14090,13887.5,14089.3],["13980205","20190425",13906,13941,13896,14070.7],["13980206","20190426",14000,14000,13980,14200],["13980207","20190427",14140,14305,14132.5,14322],["13980208","20190428",14339.5,14350,14227.5,14344],["13980209","20190429",14281.5,14320,14207.5,14339.3],["13980210","20190430",14255,14415,14227.5,14505.7],["13980211","20190501",14418.5,14565,14412.5,14607],["13980212","20190502",14405.5,14420.5,14390.5,14597],["13980213","20190503",14620,14680,14620,14735],["13980214","20190504",14716,15060.5,14657.5,14890.3],["13980215","20190505",14877.5,15010.5,14702.5,14990.3],["13980216","20190506",14925,15160.5,14867.5,15246.3],["13980217","20190507",15155.5,15345.5,15082.5,15396.3],["13980218","20190508",15256.5,15540.5,15252.5,15540.3],["13980219","20190509",15435,15465,15385,15373.3],["13980220","20190510",15450,15450,15450,15175],["13980221","20190511",15278,15300.5,14842.5,14949],["13980222","20190512",14850.5,15005.5,14747.5,14999],["13980223","20190513",14979,15105.5,14942.5,15017],["13980224","20190514",15139,15145,14907.5,14906.3],["13980225","20190515",14925.5,14925.5,14697.5,14729.3],["13980226","20190516",14673.5,14673.5,14623.5,14655.7],["13980227","20190517",14600,14630,14600,14535],["13980228","20190518",14619,14750.5,14442.5,14350.3],["13980229","20190519",14495.5,14500.5,13992.5,14185.3],["13980230","20190520",13960.5,14130.5,13777.5,14169.3],["13980231","20190521",14075.5,14345.5,13992.5,14267],["13980301","20190522",14369,14395.5,14212.5,14260.3],["13980302","20190523",14173,14188,14043,14108.7],["13980303","20190524",14070,14120,14070,14185],["13980304","20190525",14190.5,14240.5,14032.5,14193.7],["13980305","20190526",14120.4,14245.7,13939.5,14000.7],["13980306","20190527",14070,14070,13980,13840],["13980307","20190528",13825.5,13825.5,13367.5,13682.3],["13980308","20190529",13480.5,13725.5,13442.5,13703],["13980309","20190530",13653.5,13683.5,13578.5,13689],["13980310","20190531",13730,13770,13650,13575],["13980311","20190601",13718.5,13725.5,13497.5,13492.7],["13980312","20190602",13459,13490,13182.5,13279.3],["13980313","20190603",13190.5,13212,13118.5,13249.3],["13980314","20190604",13300,13300,13300,13325],["13980315","20190605",13300,13300,13280,13315],["13980316","20190606",13180,13180,13120,13135],["13980317","20190607",13030,13200,13030,13025],["13980318","20190608",13241.5,13260,12847,12979.7],["13980319","20190609",12790.5,13032.5,12667,13013.7],["13980320","20190610",13012.5,13097.5,12875,13062.7],["13980321","20190611",13084,13182.5,12995,13245],["13980322","20190612",13101.5,13167.5,13070,13326.3],["13980323","20190613",13290.8,13644.9,13229.3,13582.3],["13980324","20190614",13580,13600,13530,13655],["13980325","20190615",13540.5,13712.5,13470,13647],["13980326","20190616",13655.5,13772.5,13545,13529.7],["13980327","20190617",13521.5,13532.5,13315,13370.3],["13980328","20190618",13384,13472.5,13190,13367],["13980329","20190619",13235.5,13432.5,13180,13404.3],["13980330","20190620",13265,13330,13265,13286.7],["13980331","20190621",13370,13370,13280,13340],["13980401","20190622",13185,13342.5,13145,13304.3],["13980402","20190623",13326,13407.5,13280,13341.3],["13980403","20190624",13385.5,13392.5,13250,13251.3],["13980404","20190625",13266,13287.5,13155,13228],["13980405","20190626",13150.5,13217.5,13135,13225.3],["13980406","20190627",13040.5,13055.5,13030.5,13107],["13980407","20190628",13130,13140,13130,13045],["13980408","20190629",13070,13070,13040,13050],["13980409","20190630",12994.5,13072.5,12825,12961.3],["13980410","20190701",12882,13032.5,12820,12965],["13980411","20190702",12922,12977.5,12880,13018],["13980412","20190703",12941,13022.5,12930,13050.7],["13980413","20190704",12835,12900,12830,13033.3],["13980414","20190705",13000,13020,12980,13035],["13980415","20190706",13146.5,13237.5,13045,13065],["13980416","20190707",13101.5,13102.5,12925,12939.7],["13980417","20190708",12905.5,12957.5,12845,12937.3],["13980418","20190709",12906,12972.5,12890,12936],["13980419","20190710",12933.5,12962.5,12895,12936],["13980420","20190711",12813,12818,12788,12748.7],["13980421","20190712",12820,12830,12810,12680],["13980422","20190713",12675.5,12697.5,12470,12437.3],["13980423","20190714",12500.5,12542.5,12220,12144],["13980424","20190715",12282,12287.5,11965,11953.7],["13980425","20190716",11886,11987.5,11465,11854.3],["13980426","20190717",11616.5,11952.5,11545,11890.3],["13980427","20190718",11823.8,12105.5,11726,11918],["13980428","20190719",11860,11860,11820,11985],["13980429","20190720",11981,12137.5,11905,12161.3],["13980430","20190721",12142.5,12302.5,12090,12368.3],["13980431","20190722",12311,12502.5,12275,12301.3],["13980501","20190723",12375,12507.5,12180,12166],["13980502","20190724",12168.5,12222.5,11920,11970.7],["13980503","20190725",11910,11915,11870,12016.7],["13980504","20190726",11900,11950,11890,11995],["13980505","20190727",12152,12307.5,11985,12161.3],["13980506","20190728",12196,12252.5,12020,12083],["13980507","20190729",12108,12147.5,12010,12044.7],["13980508","20190730",12079,12082.5,11915,12011.3],["13980509","20190731",11941.5,12007.5,11895,12019.7],["13980510","20190801",11910,11975,11910,11980],["13980511","20190802",12020,12040,12020,11995],["13980512","20190803",12019.5,12027.5,11880,11964.7],["13980513","20190804",11902.5,11987.5,11885,11975],["13980514","20190805",12009,12022.5,11915,11991.7],["13980515","20190806",11949,11972.5,11910,11955.7],["13980516","20190807",11940.5,11957.5,11915,11944],["13980517","20190808",11929.9,12011.9,11764,11884.8],["13980518","20190809",11900,11910,11890,11850],["13980519","20190810",11826,11827.5,11665,11735],["13980520","20190811",11695.5,11700,11649.5,11720],["13980521","20190812",11670,11670,11650,11710],["13980522","20190813",11707,11707.5,11655,11703.3],["13980523","20190814",11681.5,11687.5,11660,11703.7],["13980524","20190815",11669.3,11803.8,11555.7,11758],["13980525","20190816","N/A","N/A","N/A",11780],["13980526","20190817",11777,11812.5,11695,11754.7],["13980527","20190818",11766,11767.5,11660,11707.7],["13980528","20190819",11654,11665,11644.5,11692],["13980529","20190820","N/A","N/A","N/A",11730],["13980530","20190821",11689,11692.5,11630,11681.7],["13980531","20190822",11590,11615,11585,11626.7],["13980601","20190823",11610,11640,11610,11520],["13980602","20190824",11609.5,11612.5,11380,11337],["13980603","20190825",11360,11452.5,11142.5,11188.3],["13980604","20190826",11172.5,11302.5,10995,11155],["13980605","20190827",11080.5,11242.5,11045,11253.3],["13980606","20190828",11211,11262.5,11170,11284],["13980607","20190829",11195,11250,11195,11343.3],["13980608","20190830",11240,11290,11240,11345],["13980609","20190831",11437,11522.5,11320,11404],["13980610","20190901",11446,11457.5,11255,11405],["13980611","20190902",11312.5,11452.5,11270,11430.3],["13980612","20190903",11346,11467.5,11340,11415],["13980613","20190904",11380.5,11482.5,11380,11468.3],["13980614","20190905",11425,11435,11410,11510],["13980615","20190906",11440,11460,11440,11580],["13980616","20190907",11551,11672.5,11540,11668.3],["13980617","20190908",11625,11660,11605,11643.3],["13980618","20190909",11660,11670,11660,11650],["13980619","20190910",11660,11660,11650,11575],["13980620","20190911",11605,11627.5,11520,11564.7],["13980621","20190912",11407,11427,11387,11414.7],["13980622","20190913",11380,11380,11380,11380],["13980623","20190914",11425.5,11447.5,11295,11401],["13980624","20190915",11307.5,11412.5,11290,11418.3],["13980625","20190916",11435.5,11492.5,11410,11528],["13980626","20190917",11430,11497.5,11405,11532],["13980627","20190918",11482,11532.5,11450,11544.3],["13980628","20190919",11470,11490,11450,11513.3],["13980629","20190920",11500,11510,11490,11505],["13980630","20190921",11510,11532.5,11423.5,11453.7],["13980631","20190922",11436.5,11437.5,11365,11434.3],["13980701","20190923",11361,11407.5,11350,11435],["13980702","20190924",11401.5,11442.5,11385,11449.3],["13980703","20190925",11385.5,11427.5,11380,11459.3],["13980704","20190926",11375,11390,11375,11440],["13980705","20190927",11440,11470,11440,11525],["13980706","20190928",11456.5,11470,11437.5,11518],["13980707","20190929",11470.5,11535,11467.5,11547],["13980708","20190930",11539.5,11570,11490,11553.7],["13980709","20191001",11486,11507.5,11450,11554.3],["13980710","20191002",11486,11537.5,11480,11573],["13980711","20191003",11496.5,11496.5,11481.5,11514.3],["13980712","20191004",11510,11530,11510,11530],["13980713","20191005",11490.5,11517.5,11455,11486.7],["13980714","20191006",11453,11472.5,11425,11497.7],["13980715","20191007",11464,11482.5,11445,11507.3],["13980716","20191008",11476,11492.5,11455,11516],["13980717","20191009",11486.5,11492.5,11465,11507.7],["13980718","20191010",11431,11436,11426,11484],["13980719","20191011",11470,11470,11470,11480],["13980720","20191012",11485.5,11492.5,11430,11447.7],["13980721","20191013",11429,11437.5,11365,11425.3],["13980722","20191014",11386,11412.5,11365,11428.7],["13980723","20191015",11402.5,11432.5,11395,11440.7],["13980724","20191016",11424.5,11442.5,11410,11444.3],["13980725","20191017",11411,11411,11396,11434],["13980726","20191018",11400,11400,11400,11430],["13980727","20191019",11385,11390,11380,11405],["13980728","20191020",11381.5,11382.5,11330,11363.3],["13980729","20191021",11325,11355,11305,11314.3],["13980730","20191022",11330,11335,11252.5,11262.3],["13980801","20191023",11247,11247.5,11137.5,11212],["13980802","20191024",11165,11190,11152.5,11220],["13980803","20191025",11170,11170,11150,11225],["13980804","20191026",11119,11174,11119,11224.3],["13980805","20191027",11210,11210,11195,11280],["13980806","20191028",11185.5,11200.5,11183,11227],["13980807","20191029",11240,11240,11220,11285],["13980808","20191030",11191.5,11252.5,11180,11275],["13980809","20191031",11206,11216,11198.5,11270.7],["13980810","20191101",11270,11275,11270,11347.5],["13980811","20191102",11285,11367.5,11277.5,11362],["13980812","20191103",11377.5,11382.5,11320,11395],["13980813","20191104",11336.5,11377.5,11320,11418.3],["13980814","20191105",11321.3,11372.5,11317,11413.3],["13980815","20191106",11470,11470,11430,11470],["13980816","20191107",11379,11384,11366.5,11406],["13980817","20191108",11400,11400,11380,11465],["13980818","20191109",11401,11422.5,11372.5,11464.3],["13980819","20191110",11415.5,11475,11412.5,11505.3],["13980820","20191111",11483.5,11515,11465,11603],["13980821","20191112",11517.5,11677.5,11497.5,11726.7],["13980822","20191113",11696,11867.5,11680,11792.3],["13980823","20191114",11623.5,11673.5,11623.5,11892.3],["13980824","20191115",11920,11950,11870,12140],["13980825","20191116",12141.5,12317.5,12115,12333.3],["13980826","20191117",12406,12412.5,12350,12365],["13980827","20191118",12344,12347.5,12320,12340.7],["13980828","20191119",12180.5,12204,11992.5,11981],["13980829","20191120",11938,11954,11887.5,11909.3],["13980830","20191121",11794,11794,11794,11937],["13980901","20191122",11920,11920,11920,12100],["13980902","20191123",11913.5,12119,11912.5,12228],["13980903","20191124",12201,12364,12162.5,12301.7],["13980904","20191125",12284,12419,12222.5,12425.7],["13980905","20191126",12369.5,12502.5,12262.5,12504],["13980906","20191127",12398.5,12622.5,12397.5,12586.3],["13980907","20191128",12491,12546,12466,12507.3],["13980908","20191129",12630,12660,12570,12695],["13980909","20191130",12656.5,12777.5,12477.5,12657.3],["13980910","20191201",12592.5,12802.5,12522.5,12711.7],["13980911","20191202",12651,12777.5,12622.5,12781.7],["13980912","20191203",12701.5,12877.5,12697.5,12944.7],["13980913","20191204",12828.5,13022.5,12827.5,13046.3],["13980914","20191205",12820.5,12915.5,12820.5,13050.3],["13980915","20191206",13170,13250,12960,13250],["13980916","20191207",12668,13382.5,12180,13508.3],["13980917","20191208",13347,13842.5,13322.5,13647.7],["13980918","20191209",13769,14037.5,13527.5,13591.3],["13980919","20191210",13763,13862.5,13152.5,13088.3],["13980920","20191211",13299,13362.5,12857.5,12867],["13980921","20191212",12970.5,12980.5,12795.5,12793.7],["13980922","20191213",12740,12880,12720,12870],["13980923","20191214",12844,12862.5,12572.5,12724.7],["13980924","20191215",12701,12817.5,12577.5,12880.7],["13980925","20191216",12760.5,13017.5,12697.5,12965.7],["13980926","20191217",13007,13157.5,12869.5,13001.7],["13980927","20191218",13004.5,13082.5,12894.5,12976.3],["13980928","20191219",12909.5,12929.5,12894.5,13053],["13980929","20191220",12950,13070,12950,13125],["13980930","20191221",13221,13372.5,13074.5,13233],["13981001","20191222",13275.5,13302.5,13009.5,13163],["13981002","20191223",13193,13247.5,13014.5,13183],["13981003","20191224",13152,13252.5,13074.5,13193.7],["13981004","20191225",13149.5,13232.5,13129.5,13207.3],["13981005","20191226",13083,13108,13063,13128.7],["13981006","20191227",13180,13230,13150,13210],["13981007","20191228",13182.5,13217.5,13164,13172.7],["13981008","20191229",13169.5,13186,13124,13210.7],["13981009","20191230",13184.5,13241,13169,13259.7],["13981010","20191231",13256,13331,13219.5,13323],["13981011","20200101",13289.5,13300,13249.5,13299.7],["13981012","20200102",13105,13140,13105,13340],["13981013","20200103",13750,14150,13720,13895],["13981014","20200104",13822,13950,13599.5,13847.3],["13981015","20200105",13879.5,13990,13719.5,13899.7],["13981016","20200106",13895,14005,13814.5,13935.3],["13981017","20200107",13894.5,14075,13869.5,13798.3],["13981018","20200108",14048,14050,13504.5,13553.3],["13981019","20200109",13369.5,13374.5,13244.5,13266.3],["13981020","20200110",13380,13440,13350,13455],["13981021","20200111",13355,13450,13225,13409.7],["13981022","20200112",13359.5,13455,13324.5,13468.3],["13981023","20200113",13339.5,13495,13299.5,13476.7],["13981024","20200114",13405.5,13558,13374.5,13515.3],["13981025","20200115",13531,13575,13479.5,13522],["13981026","20200116",13285,13315,13280,13373.3],["13981027","20200117",13500,13510,13450,13475],["13981028","20200118",13450,13570,13389.5,13469.7],["13981029","20200119",13437,13480,13414.5,13466.3],["13981030","20200120",13480,13490,13434.5,13479.7],["13981101","20200121",13429.5,13530,13409.5,13491.7],["13981102","20200122",13492,13560,13459.5,13526.3],["13981103","20200123",13255,13275,13250,13376.7],["13981104","20200124",13580,13580,13510,13565],["13981105","20200125",13532.5,13565,13499.5,13589.7],["13981106","20200126",13571,13675,13559.5,13646.3],["13981107","20200127",13639.5,13785,13634.5,13706.3],["13981108","20200128",13536,13556,13526,13624],["13981109","20200129",13700,13700,13670,13725],["13981110","20200130",13582,13592,13577,13581.3],["13981111","20200131",13710,13730,13710,13655],["13981112","20200201",13616.5,13670,13479.5,13573.3],["13981113","20200202",13514.5,13590,13484.5,13578],["13981114","20200203",13589.5,13635,13534.5,13623],["13981115","20200204",13609.5,13655,13552,13653],["13981116","20200205",13617,13664.5,13599.5,13677.7],["13981117","20200206",13588,13588,13568,13658.7],["13981118","20200207",13660,13670,13650,13810],["13981119","20200208",13739.5,13850,13734.5,13879.7],["13981120","20200209",13864.5,13950,13814.5,13946.3],["13981121","20200210",13757,13782,13752,13861.3],["13981122","20200211",13920,13940,13860,13915],["13981123","20200212",13959.5,14050,13949.5,14014.3],["13981124","20200213",13969.5,13984.5,13874.5,13969.7],["13981125","20200214",13930,13950,13920,14065],["13981126","20200215",14009.5,14160,13954.5,14212],["13981127","20200216",14159.5,14185,14074.5,14237.3],["13981128","20200217",14159.5,14380,14144.5,14371],["13981129","20200218",14334.5,14475,14259.5,14389.7],["13981130","20200219",14384.5,14470,14324.5,14414.3],["13981201","20200220",14301.5,14326.5,14286.5,14707.7],["13981202","20200221",14420,14610,14380,15000],["13981203","20200222",15142.5,15720,14889.5,15381.7],["13981204","20200223",15469.5,15620,15294.5,15593],["13981205","20200224",15534.5,15710,14969.5,15726.3],["13981206","20200225",15731,15735,15604.5,15696.3],["13981207","20200226",15766,15855,15699.5,15783],["13981208","20200227",15825.5,15825.5,15680.5,15500.3],["13981209","20200228",15330,15370,15230,15415],["13981210","20200229",15123.5,15385,14879.5,15345.3],["13981211","20200301",15319.5,15665,15269.5,15556.3],["13981212","20200302",15469.5,15605,15274.5,15394.3],["13981213","20200303",15394.5,15475,15309.5,15398.7],["13981214","20200304",15304.5,15400,15139.5,15340.3],["13981215","20200305",15147.5,15152.5,14972.5,15188.3],["13981216","20200306",15190,15220,15180,15290],["13981217","20200307",15158,15168,15133,15288.7],["13981218","20200308",15320,15370,15310,15400],["13981219","20200309",15414.5,15485,15359.5,15426.3],["13981220","20200310",15435,15450,15359.5,15409.7],["13981221","20200311",15394,15405,15284.5,15383.3],["13981222","20200312",15075.5,15120.5,15065.5,15230.3],["13981223","20200313",15340,15350,15320,15560],["13981224","20200314",15400.5,15585,15384.5,15702.3],["13981225","20200315",15564.5,15875,15554.5,15922.3],["13981226","20200316",15929.5,16025,15874.5,16033],["13981227","20200317",16084.5,16100,15979.5,16047.3],["13981228","20200318",15476.5,15526.5,15406.5,15641],["13981229","20200319",16100,16100,15960,16030],["13990101","20200320","N/A","N/A","N/A",16100],["13990102","20200321",16030,16030,16030,16065],["13990103","20200322",16030,16030,16030,16030],["13990104","20200323",16020,16020,16020,16010],["13990105","20200324",15424.1,15490,15323.5,15607.3],["13990106","20200325",15409.8,15569.9,15279.4,15599],["13990107","20200326",15399.4,15541.9,15259.7,15616.4],["13990108","20200327",15930,15930,15900,16110],["13990109","20200328",15411.4,15554.5,15343.4,15823.3],["13990110","20200329",15474.1,15794.7,15363.1,15967],["13990111","20200330",15664.6,15817.1,15603.9,16047],["13990112","20200331",16610,16610,16600,16600],["13990113","20200401",16580,16580,16460,16530],["13990114","20200402",15708,15713,15708,15972],["13990115","20200403",16530,16530,16510,16490],["13990116","20200404",16464.5,16470,16327.5,16413],["13990117","20200405",16396.5,16412.5,16307.5,16285],["13990118","20200406",16359,16372.5,16197.5,16153],["13990119","20200407",16259.5,16262.5,16027.5,16051.7],["13990120","20200408",16064.5,16142.5,15932.5,16032],["13990121","20200409",16100,16110,16070,16140],["13990122","20200410",16060,16060,15950,16155],["13990123","20200411",16126,16212.5,16087.5,16168],["13990124","20200412",16174,16232.5,16114,16126.3],["13990125","20200413",16145.5,16146,16039,16056],["13990126","20200414",16021,16051,15754,15920.3],["13990127","20200415",15954,15976,15934,15923],["13990128","20200416",15675,15690,15630,15663.3],["13990129","20200417",15800,15830,15790,15735],["13990130","20200418",15609.5,15641,15494,15579.7],["13990131","20200419",15495.5,15561,15394,15707.3],["13990201","20200420",15469,15906,15469,16043],["13990202","20200421",15960.5,16226,15924,16252.7],["13990203","20200422",16250.5,16381,16194,16313],["13990204","20200423",15936.5,15936.5,15836.5,15967.7],["13990205","20200424",16200,16220,16100,16065],["13990206","20200425",16134,16151,16074,16074],["13990207","20200426",16135.5,16136,16074,16100.3],["13990208","20200427",16024.5,16081,15924,16083],["13990209","20200428",16034.5,16186,16029,16157],["13990210","20200429",16179,16221,16149,16164],["13990211","20200430",15860,15900,15830,15930],["13990212","20200501",16060,16060,16030,16095],["13990213","20200502",16069,16091,15994,16106.3],["13990214","20200503",16036,16136,16019,16129.7],["13990215","20200504",16121,16146,16114,16180.7],["13990216","20200505",16110.5,16141,16094,16209.3],["13990217","20200506",16170.5,16271,16154,16293],["13990218","20200507",15935,16020,15935,16176.7],["13990219","20200508",16350,16350,16310,16440],["13990220","20200509",16364,16476,16324,16597.3],["13990221","20200510",16459,16706,16444,16797.3],["13990222","20200511",16720.5,17031,16719,17017],["13990223","20200512",17182,17232,17008,17014],["13990224","20200513",16948,17002,16858,16890.5],["13990225","20200514",16854,16854,16854,17052],["13990226","20200515",16830,16910,16830,17240],["13990227","20200516",16954.5,17081,16954,17237],["13990228","20200517",17074,17775.5,17074,17592.7],["13990229","20200518",17566,17796,17439,17703.7],["13990230","20200519",17611,17816,17574,17770.3],["13990231","20200520",17801,17856,17659,17763.7],["13990301","20200521",17512.5,17517.5,17447.5,17578.3],["13990302","20200522",17730,17780,17720,17730],["13990303","20200523",17729.5,17731,17594,17639.3],["13990304","20200524",17610,17610,17570,17595],["13990305","20200525",17630,17710,17620,17550],["13990306","20200526",17610.5,17611,17359,17462.7],["13990307","20200527",17480.5,17536,17364,17513.7],["13990308","20200528",17245.5,17320.5,17230.5,17420.3],["13990309","20200529",17550,17570,17530,17585],["13990310","20200530",17666,17701,17569,17653.7],["13990311","20200531",17616,17676,17569,17670.7],["13990312","20200601",17635.5,17706,17624,17717.3],["13990313","20200602",17689,17766,17654,17742.7],["13990314","20200603",17770,17830,17750,17760],["13990315","20200604",17770,17800,17750,17765],["13990316","20200605",17730,17740,17670,17710],["13990317","20200606",17695.5,17725.5,17613.5,17670.3],["13990318","20200607",17675.5,17695.5,17603.5,17700.3],["13990319","20200608",17644,17755.5,17578.5,17817],["13990320","20200609",17744,17915.5,17728.5,17932.7],["13990321","20200610",17960,18495.5,17918.5,18000],["13990322","20200611",17880,17885,17845,17893.3],["13990323","20200612",17950,17980,17910,18060],["13990324","20200613",17945.5,17955.5,17923.5,18066],["13990325","20200614",17940.5,18235.5,17928.5,18357],["13990326","20200615",18254,18455.5,18213.5,18493.7],["13990327","20200616",18459,18600.5,18453.5,18665.7],["13990328","20200617",18660,18690,18610,18715],["13990329","20200618",18475,18585,18475,18813.3],["13990330","20200619",18740,18910,18740,19270],["13990331","20200620",19095,19540.5,19063.5,19533.3],["13990401","20200621",19433.5,19875.5,19388.5,19826.7],["13990402","20200622",19923.5,20195.5,19643.5,19846.7],["13990403","20200623",20134,20425.5,19548.5,19589.3],["13990404","20200624",19664,19730.5,19188.5,19319.3],["13990405","20200625",18971.5,19011.5,18911.5,19327.7],["13990406","20200626",19300,19690,19260,19905],["13990407","20200627",19990,20375.5,19648.5,20165.7],["13990408","20200628",20478.5,20480.5,19943.5,20336.7],["13990409","20200629",20254,20425.5,20133.5,20413.3],["13990410","20200630",20323.5,20570.5,20133.5,20589],["13990411","20200701",20369,20675.5,20318.5,20693.3],["13990412","20200702",20668,21067.5,20487,21080],["13990413","20200703",20980,21000,20820,21605],["13990414","20200704",20943.5,21950.5,20913.5,21883.7],["13990415","20200705",21974,22250.5,21548.5,22017],["13990416","20200706",21925,22115.5,21553.5,22136],["13990417","20200707",22080.5,22340.5,22008.5,22320],["13990418","20200708",22399,22535.5,22383.5,22440],["13990419","20200709",22449.5,22731,22286,22556],["13990420","20200710",22400,22400,22300,22530],["13990421","20200711",22534,22750.5,22473.5,22967],["13990422","20200712",22830.5,23110.5,22808.5,23286],["13990423","20200713",23185.5,23670.5,22968.5,23706.7],["13990424","20200714",23430.5,23820.5,23383.5,23902.3],["13990425","20200715",23779,24065.5,23768.5,24079],["13990426","20200716",23496,23656,23241,24254],["13990427","20200717",24150,24350,24130,24595],["13990428","20200718",25283.5,25740.5,24493.5,24286],["13990429","20200719",25305.5,25305.5,23438.5,23333.3],["13990430","20200720",22765,23055.5,21788.5,22093.7],["13990431","20200721",21700,22500.5,21448.5,21986.7],["13990501","20200722",22079,22100.5,21608.5,21786],["13990502","20200723",21145.5,21170.5,21010.5,21820.3],["13990503","20200724",21930,21930,21830,22425],["13990504","20200725",23033.5,23760.5,22458.5,23272.3],["13990505","20200726",23464,23590.5,22838.5,23286.7],["13990506","20200727",23314,23475.5,23138.5,23383.3],["13990507","20200728",23513.5,23585.5,22848.5,23480.3],["13990508","20200729",23388.5,23545.5,23328.5,23519],["13990509","20200730",22151,22166,22086,22554],["13990510","20200731",23470,23470,23380,23350],["13990511","20200801",23239,23400.5,22878.5,23250],["13990512","20200802",23150.5,23320.5,22993.5,23267],["13990513","20200803",23240,23325.5,23188.5,23383.7],["13990514","20200804",23274,23410.5,23253.5,23480.3],["13990515","20200805",23430,23650.5,23428.5,23630],["13990516","20200806",23301,23336,23271,23420.7],["13990517","20200807",23320,23320,23130,22345],["13990518","20200808",22550,22560,22130,22190],["13990519","20200809",21573.5,22215.5,21173.5,21883.7],["13990520","20200810",21785.5,22425.5,21473.5,22105.7],["13990521","20200811",22239,22530.5,21498.5,22322.3],["13990522","20200812",22049,22450.5,22048.5,22392.3],["13990523","20200813",22290,22305,22250,22220],["13990524","20200814",22400,22400,22250,22475],["13990525","20200815",22284,22430.5,21988.5,22563.7],["13990526","20200816",22435.5,22975.5,22373.5,22882.3],["13990527","20200817",23134,23190.5,22748.5,22885.7],["13990528","20200818",23025,23060.5,22668.5,22893.3],["13990529","20200819",22958.5,23050.5,22853.5,23032.7],["13990530","20200820",22721,22816,22721,22880.7],["13990531","20200821",23140,23140,22800,22960],["13990601","20200822",22918.5,23080.5,22853.5,23029],["13990602","20200823",22980,23110.5,22448.5,23149.3],["13990603","20200824",23040,23285.5,22993.5,23357],["13990604","20200825",23310,23585.5,23133.5,23470],["13990605","20200826",23509,23560.5,23403.5,23470],["13990606","20200827",23266,23281,23266,23337.3],["13990607","20200828",23530,23560,23530,23500],["13990608","20200829","N/A","N/A","N/A",23870],["13990609","20200830","N/A","N/A","N/A",24350],["13990610","20200831",23949,24125.5,23298.5,24236.7],["13990611","20200901",24353.5,24530.5,24193.5,24372.3],["13990612","20200902",24413.5,24425.5,24253.5,24336.7],["13990613","20200903",23366,23391,23321,23807.3],["13990614","20200904",24250,24300,24250,24500],["13990615","20200905",24635.5,24775.5,24508.5,24716],["13990616","20200906",24725.5,24725.5,24515,24892.7],["13990617","20200907",24523.5,25216,24523.5,25227],["13990618","20200908",24971,25376,24969,25463],["13990619","20200909",25486,25586,25044,25580.3],["13990620","20200910",24125,24260,24125,24906.7],["13990621","20200911",25670,25680,25650,26285],["13990622","20200912",26170.5,26596,25795,26460.7],["13990623","20200913",26584.5,27051,26184,26727.3],["13990624","20200914",26540.5,27016,26064,26590.7],["13990625","20200915",26748,27122.5,26447,26877.3],["13990626","20200916",26925,26965,26744,26917.5],["13990627","20200917",26797,26797,26797,26788.5],["13990628","20200918","N/A","N/A","N/A",27300],["13990629","20200919",26748,26997,26706.5,27006],["13990630","20200920",27396,27464,27153,27368],["13990631","20200921",27188.5,27407,27172,27622.3],["13990701","20200922",27766,28134,27723,28421.5],["13990702","20200923",28245,28844,28243,28747],["13990703","20200924",27988.5,27988.5,27988.5,28275.7],["13990704","20200925","N/A","N/A","N/A",29200],["13990705","20200926",28941,29154,28893,29337],["13990706","20200927",29126,29554,29123,29505],["13990707","20200928",29360,29504,28943,29612],["13990708","20200929",29393,29592,29366.5,29717.7],["13990709","20200930",29610.5,29682,29566.5,29777.7],["13990710","20201001",29367,29367,29352,29384.7],["13990711","20201002","N/A","N/A","N/A",28600],["13990712","20201003",29002,29004,27793,28951.5],["13990713","20201004",29002.5,29117,28971.5,29273.7],["13990714","20201005",29414,29764,29413,29673],["13990715","20201006",29595,29864,29423,29712],["13990716","20201007",29312,29313,29308,29457.3],["13990717","20201008","N/A","N/A","N/A",30950],["13990718","20201009","N/A","N/A","N/A",30950],["13990719","20201010",31071,31774,30693,31290.5],["13990720","20201011",30830,31504,30773,31598],["13990721","20201012",31444,31854,31443,31826],["13990722","20201013",31774,31804,31523,31966.5],["13990723","20201014",31798,32184,31793,32166.5],["13990724","20201015",32221.4,32804.6,31495.8,32026.3],["13990725","20201016","N/A","N/A","N/A",31500],["13990726","20201017","N/A","N/A","N/A",30450],["13990727","20201018",31922,31924,30293,28927],["13990728","20201019",30277,30377,28481.5,28842.7],["13990729","20201020",28923,29677,26771.5,28584],["13990730","20201021",28622,29677,28371.5,29648],["13990801","20201022",29537.5,29712.5,29112.5,29258.3],["13990802","20201023",28950,29800,28800,29100],["13990803","20201024",29125,29225,28950,28740],["13990804","20201025",29050,29050,28250,28550],["13990805","20201026",28298,28662,28221.5,28299.3],["13990806","20201027",28702,28702.5,27947,28298],["13990807","20201028",28024.5,28362.5,27907,28065.3],["13990808","20201029",27850,27940,27815,27526.7],["13990809","20201030",28000,28000,27850,28090],["13990810","20201031",27199,28077.5,26415,27748.7],["13990811","20201101",27301,28827.5,27262,28731.3],["13990812","20201102",28246,28771,28246,28797.3],["13990813","20201103",28850,29350,28850,28150],["13990814","20201104",29272,29527.5,27872,27849.7],["13990815","20201105",27587.6,27827.2,26113,26097.7],["13990816","20201106",25950,25950,24300,25250],["13990817","20201107",25327,25677.5,23922,25282],["13990818","20201108",24452.5,27102.5,24447,26942],["13990819","20201109",27250.5,27902.5,26772.5,27366.3],["13990820","20201110",27650.5,27852.5,27147,27332.3],["13990821","20201111",27102.5,27525,27022,27250.3],["13990822","20201112",26961,26976,26851,27010.7],["13990823","20201113","N/A","N/A","N/A",26050],["13990824","20201114",27149,28152.5,25972,27268.3],["13990825","20201115",27675.5,27677.5,25797,26185],["13990826","20201116",26150.5,27592.5,25872,26192.3],["13990827","20201117",26323,26352.5,25972,26032.7],["13990828","20201118",25852.5,26052.5,25797,25927],["13990829","20201119",25685,25785,25660,25873.3],["13990830","20201120","N/A","N/A","N/A",25950],["13990901","20201121",26142,26252.5,25612,25871.7],["13990902","20201122",25837.5,25902.5,25512,25684],["13990903","20201123",25656,25792.5,25287,25417.7],["13990904","20201124",25122.5,25287.5,24947,24992.3],["13990905","20201125",25039,25052.5,24722,24798.7],["13990906","20201126",24678.5,24728.5,24653.5,24739],["13990907","20201127","N/A","N/A","N/A",25250],["13990908","20201128",24924,25177.5,24577,25133],["13990909","20201129",24863.5,25327.5,24837,25618],["13990910","20201130",25276,26002.5,25247,25899.3],["13990911","20201201",25986.5,26312.5,25597,26048.7],["13990912","20201202",25932,26127,25582,25965.3],["13990913","20201203",25868.3,26209.3,25528.5,25895.4],["13990914","20201204",25980,26080,25980,26015],["13990915","20201205",25919,26077.5,25622,25834.7],["13990916","20201206",25771.5,25882.5,25672,25947],["13990917","20201207",25822,25902.5,25762,26052],["13990918","20201208",25812.5,26246.5,25812,26172.7],["13990919","20201209",26201,26302.5,26097,26221.7],["13990920","20201210",26107.5,26132.5,26032.5,26051.7],["13990921","20201211",26050,26070,26040,26010],["13990922","20201212",26030.5,26062.5,25812,25905.3],["13990923","20201213",25913.5,25917.5,25822,25951.3],["13990924","20201214",25673,26032.5,25622,25832],["13990925","20201215",25937.5,26157.5,25837,25885.3],["13990926","20201216",25914.5,26077.5,25737,25923.7],["13990927","20201217",25816,25851,25786,25750.7],["13990928","20201218",25750,25750,25700,25710],["13990929","20201219",25517.5,25630,25397,25598],["13990930","20201220",25472.5,25672.5,25387,25648],["13991001","20201221",25641.5,25737.5,25537,25770.7],["13991002","20201222",25639.5,25822.5,25612,25869.3],["13991003","20201223",25870.5,25962.5,25842,25947.3],["13991004","20201224",25881,25891,25831,25830.7],["13991005","20201225",25900,25900,25840,25875],["13991006","20201226",25724,25842.5,25582,25731.3],["13991007","20201227",25685.5,25832.5,25642,25764.7],["13991008","20201228",25777.5,25792.5,25652,25755],["13991009","20201229",25720.5,25787.5,25667,25735],["13991010","20201230",25726,25732.5,25682,25738],["13991011","20201231",25690,25881.3,25543.7,25646.5],["13991012","20210101",25600,25620,25600,25705],["13991013","20210102",25602,25697.5,25532,25748],["13991014","20210103",25654.5,25837.5,25612,25926],["13991015","20210104",25826.5,25977.5,25762,25949.3],["13991016","20210105",25961,26057.5,25777,25804.3],["13991017","20210106",25827.5,25827.5,25537,25621.7],["13991018","20210107",25625.5,25625.5,25465.5,25287],["13991019","20210108",25330,25410,25280,25185],["13991020","20210109",25053.5,25227.5,24602,24822.3],["13991021","20210110",24823,25042.5,24632,24908],["13991022","20210111",24904,25047.5,24772,24806],["13991023","20210112",24872.5,24892.5,24572,24414.3],["13991024","20210113",24487.5,24487.5,23982,24024.7],["13991025","20210114",24036.5,24036.5,23806.5,23607.7],["13991026","20210115",23770,23770,23480,23315],["13991027","20210116",23165.5,23257.5,22657,22265.7],["13991028","20210117",21830,22630,21830,22050],["13991029","20210118",21742,22357.5,21027,22037.7],["13991030","20210119",21503,22817.5,21467,22658.3],["13991101","20210120",22865.5,23527.5,22112,23055.7],["13991102","20210121",23252.5,23252.5,22632.5,22965],["13991103","20210122",22730,22830,22480,23040],["13991104","20210123",22722.5,23507.5,22622,23380.7],["13991105","20210124",23372.5,23672.5,23147,23411.3],["13991106","20210125",23306.5,23482.5,22947,23427],["13991107","20210126",23392,23902.5,23187,23777.7],["13991108","20210127",23762.5,24052.5,23512,23848.3],["13991109","20210128",23420.5,23620.5,23360.5,23880.3],["13991110","20210129",24030,24500,24030,24575],["13991111","20210130",24610.5,24682.5,24172,24374.7],["13991112","20210131",24517,24522.5,24152,24305],["13991113","20210201",24214,24367.5,24062,24209.3],["13991114","20210202",24366.5,24427.5,23627,24026.3],["13991115","20210203",24102.5,24102.5,23797,23939],["13991116","20210204",23863.5,23863.5,23733.5,23992.3],["13991117","20210205",23930,24160,23930,24235],["13991118","20210206",24191.5,24307.5,24107,24531.7],["13991119","20210207",24460.5,24857.5,24372,24939.3],["13991120","20210208",24813.5,25032.5,24722,25076],["13991121","20210209",24491.5,24566.5,24431.5,24984.3],["13991122","20210210",25030,25110,24930,25505],["13991123","20210211",24963,25313,24963,25602],["13991124","20210212",25830,26180,25760,26075],["13991125","20210213",26177,26217.5,25337,25788.3],["13991126","20210214",25951.5,25967.5,25487,25742.7],["13991127","20210215",25547.5,25937.5,25362,25891.7],["13991128","20210216",25821.5,26092.5,25672,25887.7],["13991129","20210217",25887,26017.5,25732,25948.3],["13991130","20210218",25525.5,25550.5,25425.5,25403.7],["13991201","20210219",24880,25680,24880,25250],["13991202","20210220",25366,25377.5,24832,24811.3],["13991203","20210221",24916,24992.5,24432,24794.7],["13991204","20210222",24692.5,24992.5,24562,25073],["13991205","20210223",24942,25267.5,24847,25293.7],["13991206","20210224",24925.5,25065.5,24890.5,25173.7],["13991207","20210225",25160,25210,25110,25370],["13991208","20210226",25230,25430,25230,25415],["13991209","20210227",25502,25532.5,25257,25405],["13991210","20210228",25374.5,25427.5,25182,25368.3],["13991211","20210301",25315.5,25362.5,25157,25299],["13991212","20210302",25220.5,25277.5,25147,25199.7],["13991213","20210303",25212,25252.5,25047,25102],["13991214","20210304",24920.5,24920.5,24710.5,24763.7],["13991215","20210305",24730,24960,24730,24905],["13991216","20210306",24806,24852.5,24562,24765.3],["13991217","20210307",24732,24882.5,24552,24735.3],["13991218","20210308",24752,24807.5,24537,24682.7],["13991219","20210309",24687.5,24707.5,24472,24661],["13991220","20210310",24436,24451,24336,24534],["13991221","20210311",24590,24650,24570,24745],["13991222","20210312",24630,24830,24630,24785],["13991223","20210313",24791,24792.5,24602,24661.3],["13991224","20210314",24652,24682.5,24522,24744.7],["13991225","20210315",24602,24762.5,24502,24820.3],["13991226","20210316",24712,24887.5,24697,24929.7],["13991227","20210317",24853,25017.5,24817,25071.3],["13991228","20210318",24446.5,24496.5,24386.5,24721],["13991229","20210319","N/A","N/A","N/A",25200],["13991230","20210320","N/A","N/A","N/A",25200],["14000101","20210321","N/A","N/A","N/A",25200],["14000102","20210322","N/A","N/A","N/A",25200],["14000103","20210323","N/A","N/A","N/A",25200],["14000104","20210324","N/A","N/A","N/A",25200],["14000105","20210325",25010.5,25214.9,24775.5,25176.2],["14000106","20210326",25080,25100,25020,25365],["14000107","20210327",25164,25447.5,25162,25511.3],["14000108","20210328",25246.5,25406.5,25246.5,25571],["14000109","20210329",25730,26050,25730,25830],["14000110","20210330",25810.5,25817.5,25627,25778.7],["14000111","20210331",25664.5,25722.5,25612,25744],["14000112","20210401",25630,25680,25480,25140],["14000113","20210402","N/A","N/A","N/A",25000],["14000114","20210403",24847.5,25042.5,24512,24818.7],["14000115","20210404",24715.5,25002.5,24627,24991.3],["14000116","20210405",24813,25167.5,24737,25055],["14000117","20210406",25114,25232.5,24962,25030.3],["14000118","20210407",25066,25067.5,24812,24859.7],["14000119","20210408",24598,24698,24548,24732],["14000120","20210409",24930,25030,24830,24840],["14000121","20210410",24821.5,24907.5,24682,24829.7],["14000122","20210411",24757.5,24922.5,24737,24921.7],["14000123","20210412",24877.5,24992.5,24807,24944],["14000124","20210413",24916.5,24947.5,24777,24939],["14000125","20210414",24869,24972.5,24802,24945],["14000126","20210415",24373.5,24913.5,24373.5,24875.7],["14000127","20210416",24930,24930,24830,24755],["14000128","20210417",24725.5,24742.5,24477,24422.7],["14000129","20210418",24564.5,24582.5,24152,24244.7],["14000130","20210419",24166,24357,23647,24033.7],["14000131","20210420",23963.5,24192.5,23807,24064.7],["14000201","20210421",24004,24022.5,23762,23878],["14000202","20210422",23530,23590,23455,23616.7],["14000203","20210423",23680,23780,23640,23825],["14000204","20210424",23806,23902.5,23677,23770.7],["14000205","20210425",23716.5,23837.5,23577,23700.7],["14000206","20210426",23727.5,23797.5,23562,23739],["14000207","20210427",23742.5,23762.5,23592,23687],["14000208","20210428",23623.5,23681.5,23512,23610.7],["14000209","20210429",23370.5,23380.5,23220.5,23230.3],["14000210","20210430",23210,23360,23120,22815],["14000211","20210501",23039.5,23092.5,22222,22317],["14000212","20210502",22406.5,22512.5,21767,22088.7],["14000213","20210503",22075.5,22092.5,21842,21607],["14000214","20210504",21780,21810,21360,21725],["14000215","20210505",21273.5,21797.5,20682,21509.7],["14000216","20210506",20789,21239,20779,21222.7],["14000217","20210507",21430,21710,21400,21720],["14000218","20210508",21463,21642.5,21247,21702],["14000219","20210509",21524,21892.5,21492,22090.7],["14000220","20210510",21752.8,22240,21551.2,22293.9],["14000221","20210511",22044,22410.5,21894,22371.7],["14000222","20210512",22373,22622.5,22297,22548.3],["14000223","20210513","N/A","N/A","N/A",23000],["14000224","20210514",22530,22530,22530,22865],["14000225","20210515",22298,22509,22280.5,22610],["14000226","20210516",23004.5,23207.5,22847,22972],["14000227","20210517",22962,23157.5,22782,22931.7],["14000228","20210518",22814.5,23042.5,22562,22854.7],["14000229","20210519",22922,23162.5,22239,23027.3],["14000230","20210520",22645,22645,22555,22700],["14000231","20210521",22830,22880,22820,22990],["14000301","20210522",22897,22997.5,22772,23051.7],["14000302","20210523",22944.5,23492.5,22937,23136.3],["14000303","20210524",23174.5,23592.5,23032,23161.3],["14000304","20210525",23114,23242.5,23047,23198.3],["14000305","20210526",23173.5,23277.5,23142,23213],["14000306","20210527",22863.5,22918.5,22863.5,23292.3],["14000307","20210528",23230,23600,23230,23890],["14000308","20210529",23168,24023,23153,24098.7],["14000309","20210530",23982,24283,23692.5,24029],["14000310","20210531",23869.5,24023,23452.5,23808.7],["14000311","20210601",23740,23973,23538.5,23632],["14000312","20210602",23828,23922.5,23667,23784.3],["14000313","20210603",23581.5,23601.5,23481.5,23611],["14000314","20210604",23600,23650,23580,23695],["14000315","20210605",23600,23680,23582,23840],["14000316","20210606",23660,24030,23660,24000],["14000317","20210607",23907.5,24017.5,23852,23980.3],["14000318","20210608",23976,24127.5,23907,24070.3],["14000319","20210609",24001,24072.5,23872,23932.3],["14000320","20210610",23901.5,23916.5,23751.5,23767.7],["14000321","20210611",23710,23710,23430,23830],["14000322","20210612",23732.5,23942.5,23687,23953],["14000323","20210613",23975.5,24052.5,23852.5,24008],["14000324","20210614",23966.5,24027.5,23862.5,24051.7],["14000325","20210615",23956,24107.5,23887.5,24153.7],["14000326","20210616",24057,24282,24047.5,24320.7],["14000327","20210617",24279.5,24424.5,24269.5,24079.7],["14000328","20210618",24330,24330,24180,24090],["14000329","20210619",23864.5,24152,23384.5,23796.3],["14000330","20210620",23694.5,24027,23664.5,24085.7],["14000331","20210621",23983,24157,23939.5,24159.7],["14000401","20210622",24226.5,24282,24079.5,24193],["14000402","20210623",24159.5,24196.5,24039.5,24169.7],["14000403","20210624",24134.5,24184.5,24094.5,24273],["14000404","20210625",24180,24360,24160,24530],["14000405","20210626",24339.5,24577,24229.5,24568],["14000406","20210627",24504.5,24712,24434.5,24762.7],["14000407","20210628",24734.5,24982,24694.5,25008.7],["14000408","20210629",24986,25242,24894.5,25143],["14000409","20210630",25123.5,25322,24964.5,25171],["14000410","20210701",25180.5,25180.5,25050.5,25143.7],["14000411","20210702",25030,25080,24950,25095],["14000412","20210703",25245,25397,25064.5,25193.3],["14000413","20210704",25230.5,25232,24954.5,25036.3],["14000414","20210705",25014.5,25097,24944.5,25069.7],["14000415","20210706",25046,25082,24940.5,25022.3],["14000416","20210707",24992.5,25072,24864.5,25017],["14000417","20210708",24972.7,25246.8,24792.7,24938.4],["14000418","20210709",24880,24900,24830,24945],["14000419","20210710",24884.5,24942,24789.5,24933],["14000420","20210711",24921,24962,24849.5,24890],["14000421","20210712",24919.5,24927,24749.5,24729.7],["14000422","20210713",24744.5,24772,24539.5,24680.3],["14000423","20210714",24499.5,24647,24464.5,24639.7],["14000424","20210715",24664.5,24704.5,24614.5,24676.3],["14000425","20210716",24610,24640,24520,24620],["14000426","20210717",24684.5,24727,24544.5,24548],["14000427","20210718",24589.5,24597,24404.5,24505.7],["14000428","20210719",24427,24472,24374.5,24503.3],["14000429","20210720",24444.5,24509.5,24439.5,24556.3],["14000430","20210721","N/A","N/A","N/A",24650],["14000431","20210722",24628,24628,24628,24679],["14000501","20210723","N/A","N/A","N/A",24820],["14000502","20210724",24646.5,24797,24619.5,24836.3],["14000503","20210725",24764.5,24957,24719.5,24972],["14000504","20210726",24895.5,25121.5,24864.5,25250.7],["14000505","20210727",25099.5,25367,25079.5,25421.3],["14000506","20210728",25364.5,25639.5,25364.5,25626.3],["14000507","20210729",25780,26050,25780,25875],["14000508","20210730",25760,25800,25670,25650],["14000509","20210731",25674.5,25847,25494.5,25583],["14000510","20210801",25606,25647,25379.5,25573],["14000511","20210802",25507,25662,25449.5,25617.7],["14000512","20210803",25574.5,25727,25449.5,25591.3],["14000513","20210804",25564.5,25602,25444.5,25564.7],["14000514","20210805",25546.4,25851.8,25300.7,25549.3],["14000515","20210806",25360,25360,25180,25515],["14000516","20210807",25454.5,25682,25259.5,25726.3],["14000517","20210808",25604.5,25802,25529.5,25925.7],["14000518","20210809",25759.5,26122,25749.5,26276.3],["14000519","20210810",26153.5,26541.5,26104.5,26472],["14000520","20210811",26484.5,26652,26269.5,26457.3],["14000521","20210812",26464.5,26464.5,26229.5,26376.3],["14000522","20210813",26230,26230,26080,26545],["14000523","20210814",26343,26764,26244.5,26755.7],["14000524","20210815",26614.5,26867,26614.5,26924.3],["14000525","20210816",26905,26914,26899,26994.5],["14000526","20210817",26974.5,26974.5,26914.5,26969.7],["14000527","20210818","N/A","N/A","N/A",27080],["14000528","20210819","N/A","N/A","N/A",27350],["14000529","20210820",27030,27270,27020,27375],["14000530","20210821",27400,27487,27289.5,27502.7],["14000531","20210822",27404.5,27572,27299.5,27595.3],["14000601","20210823",27556,27792,27399.5,27749.7],["14000602","20210824",27794.5,27972,27584.5,27839.7],["14000603","20210825",27799.5,28012,27704.5,27906.3],["14000604","20210826",27894.5,27914.5,27819.5,28006.3],["14000605","20210827",27900,28190,27830,27920],["14000606","20210828",28219.5,28227,27779.5,27636.3],["14000607","20210829",27746,27750.5,27137.5,27283],["14000608","20210830",27314.5,27370.5,27062.5,27199.3],["14000609","20210831",27340.5,27375.5,27102.5,27218.3],["14000610","20210901",27195.5,27290.5,26967.5,27219.7],["14000611","20210902",27250.5,27295.5,27220.5,27180.3],["14000612","20210903",27150,27150,27080,27105],["14000613","20210904",27130.5,27235.5,26992.5,27082.3],["14000614","20210905",27124,27185.5,26923,27187.3],["14000615","20210906",27091,27290.5,26952.5,27413.7],["14000616","20210907",27334,27600.5,27232.5,27677],["14000617","20210908",27620.5,27790.5,27507.5,27797],["14000618","20210909",27738.5,27838.5,27648.5,27785.7],["14000619","20210910",27770,27850,27740,27565],["14000620","20210911",27735.5,27775.5,27347.5,27443],["14000621","20210912",27325.5,27460.5,26937.5,27344.3],["14000622","20210913",27190.5,27580.5,27087.5,27473.7],["14000623","20210914",27305.5,27550.5,27227.5,27355.7],["14000624","20210915",27288.5,27400.5,27182.5,27417],["14000625","20210916",27333,27463,27278,27388.7],["14000626","20210917",27400,27570,27400,27515],["14000627","20210918",27290,27501,27285,27450.5],["14000628","20210919",27413,27451,27335,27446.5],["14000629","20210920",27384.5,27480.5,27332.5,27422.3],["14000630","20210921",27422.5,27590.5,27282.5,27494.3],["14000631","20210922",27470.5,27580.5,27382.5,27557],["14000701","20210923",27504.5,27690.5,27407.5,27640.3],["14000702","20210924",27720,27760,27550,27665],["14000703","20210925",27628,27650.5,27452.5,27589.7],["14000704","20210926",27640.5,27675.5,27515.5,27810.3],["14000705","20210927",27690,27740,27620,28010],["14000706","20210928",27758,28085.5,27732.5,28202],["14000707","20210929",28113.5,28285.5,28088.5,28294.3],["14000708","20210930",28283,28445.5,28237.5,28313.7],["14000709","20211001",28250,28280,28190,28175],["14000710","20211002",28201,28225.5,27984,28105.3],["14000711","20211003",28027,28114,27932.5,28086],["14000712","20211004",28073,28133,28023,28038.7],["14000713","20211005",28100,28100,28050,28000],["14000714","20211006",28016,28016,27816,27887.3],["14000715","20211007",27800,27900,27800,27755],["14000716","20211008",27900,27900,27780,27720],["14000717","20211009",27877.5,27894,27505,27483],["14000718","20211010",27539.8,27802.3,27315.3,27391.2],["14000719","20211011",27559,27579,27205.5,27275.3],["14000720","20211012",27181,27294,26925,27102.3],["14000721","20211013",27120.5,27234,26970,27110],["14000722","20211014",27118.5,27138.5,27033.5,27195.7],["14000723","20211015",27280,27300,27140,27185],["14000724","20211016",27267.5,27284,27130,27247],["14000725","20211017",27172.5,27274,27090,27294.3],["14000726","20211018",27168.5,27404,27145,27358.3],["14000727","20211019",27372.5,27449,27256,27368.7],["14000728","20211020",27348,27409,27255,27387],["14000729","20211021",27322.5,27407.5,27307.5,27468.3],["14000730","20211022",27390,27390,27290,27510],["14000801","20211023",27486.5,27576.5,27481.5,27591],["14000802","20211024",27530,27610,27490,27570],["14000803","20211025",27541.5,27594,27400,27587],["14000804","20211026",27510,27664,27415,27609],["14000805","20211027",27601,27724,27540,27655.7],["14000806","20211028",27653.5,27653.5,27523.5,27592.3],["14000807","20211029",27380,27520,27360,27555],["14000808","20211030",27441,27594,27390,27538.7],["14000809","20211031",27501.5,27594,27395,27568],["14000810","20211101",27495,27589,27460,27677.7],["14000811","20211102",27550.5,27739,27500,27722.7],["14000812","20211103",27612,27794,27565,27695.7],["14000813","20211104",27665.5,27665.5,27600.5,27733.7],["14000814","20211105",27690,27730,27620,27870],["14000815","20211106",27744,27909,27700,27949.3],["14000816","20211107",27873,28044,27820,28038.3],["14000817","20211108",27994,28129,27960,28168.7],["14000818","20211109",28095.5,28254,28040,28332],["14000819","20211110",28232.5,28399,28170,28414.7],["14000820","20211111",28347,28407,28327,28501.3],["14000821","20211112",28370,28370,28230,28485],["14000822","20211113",28550.5,28719,28435,28424.7],["14000823","20211114",28483.5,28507.5,27700,28266.7],["14000824","20211115",28191,28285,27946.5,28179.3],["14000825","20211116",28228,28345,28152.5,28288],["14000826","20211117",28264.5,28320,28107.5,28213.3],["14000827","20211118",28084,28084,27959,28072.7],["14000828","20211119",28090,28170,28060,28240],["14000829","20211120",28093.5,28245,27976.5,28266.3],["14000830","20211121",28119.5,28385,28082.5,28440],["14000901","20211122",28400.5,28530,28357.5,28781.3],["14000902","20211123",28625,28978.5,28582.5,28948.7],["14000903","20211124",28875.5,29166,28807.5,29045.7],["14000904","20211125",28919,28919,28849,28972.7],["14000905","20211126",28980,29180,28970,29340],["14000906","20211127",29117.5,29350,28972.5,29297.3],["14000907","20211128",29237.5,29475,29107.5,29345],["14000908","20211129",29260,29630,29189.7,29114.7],["14000909","20211130",29013.5,29506.7,29231.7,29226.7],["14000910","20211201",29197.5,29690,29445,29309.7],["14000911","20211202",28257,29241.3,28981.3,28968],["14000912","20211203",29330,30430,30115,30035],["14000913","20211204",30387,31135,30692.5,30719],["14000914","20211205",30471,31113,30711.7,30753.7],["14000915","20211206",30683.5,31230,30805,30731],["14000916","20211207",30774,31136.7,30891.7,30730.3],["14000917","20211208",30753,31055.3,30885,30702],["14000918","20211209",29192,30018,29784.7,29608],["14000919","20211210",30820,31025,30695,30520],["14000920","20211211",30576.5,30673.3,30131.7,30106.7],["14000921","20211212",30222.5,30473.3,29945,30007.3],["14000922","20211213",29748,30585.7,29878.7,29940.7],["14000923","20211214",30001.5,30596.3,30075,30111.3],["14000924","20211215",30265.5,30610,29988.3,29983.3],["14000925","20211216",28723.5,29495.7,29295.7,29095.7],["14000926","20211217",30180,30495,30340,30055],["14000927","20211218",29969,30383.3,30035.3,29946.7],["14000928","20211219",29814,30376.7,30148.3,30040.3],["14000929","20211220",29995,30496.7,30288.3,30149.3],["14000930","20211221",30199,30513.3,30318.3,30115.7],["14001001","20211222",30219.5,30463.3,30235,30117.7],["14001002","20211223",30091.3,30423.3,29986.3,29951],["14001003","20211224",29980,30560,30250,30065],["14001004","20211225",29928,30240,29991.7,29885.7],["14001005","20211226",29836.5,30150,29921.7,29799],["14001006","20211227",29805.5,30060,29878.3,29707],["14001007","20211228",29695,30003.3,29828.7,29743],["14001008","20211229",29702,30080,29901.7,29839.3],["14001009","20211230",28584,29282.7,29182.7,29002.7],["14001010","20211231",29880,30155,29940,29700],["14001011","20220101",29670.5,29896.3,29611.7,29469.3],["14001012","20220102",29504.5,29660,29408.3,29275],["14001013","20220103",29374,29533.3,29129,28990.7],["14001014","20220104",29097,29270,28955,28801],["14001015","20220105",28921,29181.7,28557.7,28607.8],["14001016","20220106",28730,29205,28805,28605],["14001017","20220107","N/A",29140,28130,27600],["14001018","20220108",28237,28530,27765.3,27781.7],["14001019","20220109",27697.5,28400,27776.3,27847.3],["14001020","20220110",27866,28440,27975,27972.7],["14001021","20220111",28107.5,28443.3,28021.7,27979.7],["14001022","20220112",28012.5,28386,28008.3,27963.3],["14001023","20220113",27221,27837.3,27580.7,27480.7],["14001024","20220114",28080,28315,28090,27825],["14001025","20220115",27687.5,27980,27560.3,27612.7],["14001026","20220116",27499.5,27836.3,27561.7,27571],["14001027","20220117",27258.5,27786.7,27511.7,27447.7],["14001028","20220118",27278.5,28000,27615,27691.3],["14001029","20220119",27597.5,28033.3,27888.3,27754.7],["14001030","20220120",27652.5,28088.3,27898.3,27811.7],["14001101","20220121",27980,28330,28120,27980],["14001102","20220122",27702.5,28246.7,27905,27899.7],["14001103","20220123",27845,28313.3,28075,27991.7],["14001104","20220124",27898.5,28370,28135,27953],["14001105","20220125",27956,28320,28122,27956],["14001106","20220126",27952,28360,28075,27896.7],["14001107","20220127",27850.5,28283.7,28033.7,27923.7],["14001108","20220128",27930,28525,28230,28200],["14001109","20220129",28009,28300,28061.7,27947.3],["14001110","20220130",27905.5,28169.7,27931.7,27837],["14001111","20220131",27892,28033.3,27708.3,27596.7],["14001112","20220201",27603.5,27816.7,27595,27494.7],["14001113","20220202",27432.5,27710,27555,27420.3],["14001114","20220203",27337.5,27648.3,27178.3,27081.7],["14001115","20220204",27430,27515,27025,27110],["14001116","20220205",26573.5,27133.3,26545,26613.3],["14001117","20220206",26424.5,26966.7,26421.7,26613.3],["14001118","20220207",26568.5,26776.7,26418.3,26350.7],["14001119","20220208",26399.5,26636.7,26345,26418],["14001120","20220209",26384.5,26566.7,26471.7,26397.3],["14001121","20220210",26328.5,26649,26469,26479],["14001122","20220211",26430,27115,26850,26930],["14001123","20220212",26539.5,27170,26875.3,26995.7],["14001124","20220213",26932,27315.3,27022,27038.3],["14001125","20220214",27086.5,27425.5,26972.1,26965.1],["14001126","20220215",27130,27275,26795,26690],["14001127","20220216",26689,26833.3,26645,26527.3],["14001128","20220217",26386.8,26688.7,26175.4,26174.3],["14001129","20220218","N/A",26710,25870,25730],["14001130","20220219",25920,26263.3,25745,25882.3],["14001201","20220220",25759,26260,25738.3,25890.7],["14001202","20220221",25792,26446.7,26012,26095.7],["14001203","20220222",26119,26533.3,26235,26176.3],["14001204","20220223",26224.5,26480,26231.7,26228.3],["14001205","20220224",26187,26461.3,26264.7,26241.3],["14001206","20220225",26130,26555,26275,26250],["14001207","20220226",26097,26390,26168.3,26138.3],["14001208","20220227",26103,26286.7,26151.7,26136.3],["14001209","20220228",26072.5,26328.3,26061.7,26038.3],["14001210","20220301",25930,26420,26075,26055],["14001211","20220302",25806.5,26280,25861.7,25885.7],["14001212","20220303",25822.5,26161.7,25805,25781.7],["14001213","20220304",25930,26390,25840,25880],["14001214","20220305",25660.5,26033.3,25518.3,25660],["14001215","20220306",25527.5,26106.7,25679,25847],["14001216","20220307",25708,26230,25811.7,25906],["14001217","20220308",25927.5,26146.7,25855,25839.7],["14001218","20220309",25878.5,26116.7,25809,25723.7],["14001219","20220310",25688,26005.3,25795.3,25808.7],["14001220","20220311",25730,26600,26050,26375],["14001221","20220312",26077,26513.3,26145,26192],["14001222","20220313",26142.5,26600,26308.3,26392],["14001223","20220314",26232,26620,26345,26362.7],["14001224","20220315",26268,26633.3,26391.7,26352.3],["14001225","20220316",26243,26433.3,26338.3,26208],["14001226","20220317",26205,26373.3,26350,26226.7],["14001227","20220318","N/A",26710,26710,26300],["14001228","20220319",26212,26747,26276,26276],["14001229","20220320","N/A",26710,26710,26300],["14010101","20220321","N/A",26710,26710,26300],["14010102","20220322","N/A",26710,26710,26300],["14010103","20220323","N/A",26710,26710,26300],["14010104","20220324","N/A",26940,26710,26270],["14010105","20220325","N/A",26970,26710,26380],["14010106","20220326",26250.5,26631.7,26346.7,26314.7],["14010107","20220327",26202.5,26903,26500,26665],["14010108","20220328",26560,27200,26848.3,26841],["14010109","20220329",26905,27333.3,27038.3,27036.7],["14010110","20220330",27063,27330,27175,26985.3],["14010111","20220331",26972,27278,27174.7,27031.3],["14010112","20220401",27050,27370,27135,26930],["14010113","20220402",26980,27460,27165,27070],["14010114","20220403",26922,27513.3,27096.7,27238.3],["14010115","20220404",27051,27700,27333.3,27415.7],["14010116","20220405",27411,27900,27434,27548],["14010117","20220406",27361,27823.3,27560,27554.3],["14010118","20220407",27516.5,27837.7,27677.7,27604.3],["14010119","20220408",27680,28095,27890,27760],["14010120","20220409",27684.5,28170,27903.3,27901.7],["14010121","20220410",27796,28330,28016.7,28016],["14010122","20220411",27980.5,28330,28040,27957.7],["14010123","20220412",28123,28190,27953.3,27779],["14010124","20220413",27861,28013.3,27880,27660.3],["14010125","20220414",27735.5,28000.3,27737.3,27700.3],["14010126","20220415",27430,28105,27875,27680],["14010127","20220416",27686,28180,27823.3,27799],["14010128","20220417",27971,28146.7,27816.7,27663],["14010129","20220418",27715.5,28056.7,27703.3,27620.3],["14010130","20220419",27625,28040,27743.3,27698.7],["14010131","20220420",27614.5,28003.3,27836.7,27797.3],["14010201","20220421",27797,28028,27958,27834.7],["14010202","20220422",27730,28195,27990,27740],["14010203","20220423",27680,28145,27955,27790],["14010204","20220424",27777,28136.7,27903.3,27820.7],["14010205","20220425",27782.5,28256.7,27950,27917.3],["14010206","20220426",27840.5,28320,28083.3,27997.3],["14010207","20220427",27951,28366.7,28160,28067.7],["14010208","20220428",27930,28323.3,28133.3,28026.7],["14010209","20220429",27960,28520,28275,28055],["14010210","20220430",28037.5,28413.3,28233.3,28129.3],["14010211","20220501",28165,28480,28405,28252],["14010212","20220502",28021,28505.5,28360.5,28135.5],["14010213","20220503","N/A",29140,28760,28400],["14010214","20220504","N/A",29030,28890,28400],["14010215","20220505",28203,28615.3,28432,28285.3],["14010216","20220506","N/A",29330,29210,28400],["14010217","20220507",28512.5,28856.7,28580,28431.7],["14010218","20220508",28407,28983.3,28733.3,28715.3],["14010219","20220509",28504,29296.7,28962.7,29159],["14010220","20220510",28425.8,29803.5,28641.1,29197.7],["14010221","20220511",27530,28980,28666.7,28693.3],["14010222","20220512",27860,29280,28773.3,28813.3],["14010223","20220513",30230,30885,30280,30475],["14010224","20220514",30325,30826.7,30276.7,30405.7],["14010225","20220515",30317,30843.3,30356.7,30434.7],["14010226","20220516",30474,30750,30343.3,30260.7],["14010227","20220517",30314.5,30596.7,30180,30120.7],["14010228","20220518",29965,30369.7,29960,29984],["14010229","20220519",29956,30595.1,30036.5,30155.3],["14010230","20220520",30080,30775,30440,30165],["14010231","20220521",30230,30686.7,30400,30267.7],["14010301","20220522",30342.5,30683.3,30296.7,30214.7],["14010302","20220523",30221.5,30580,30296.7,30222.3],["14010303","20220524",30230.5,30586.7,30243.3,30218],["14010304","20220525",30186,30660,30470,30281.3],["14010305","20220526",30357.8,30821.9,30521,30422.6],["14010306","20220527",30330,31150,30800,30730],["14010307","20220528",30491,31093.3,30736.7,30698.7],["14010308","20220529",30525.5,31280,30920,30915.3],["14010309","20220530",30772.5,31610,31113.3,31317.7],["14010310","20220531",31035,31793.3,31410,31396],["14010311","20220601",31424,31933.3,31646.7,31555.3],["14010312","20220602",31616.5,32005,31515.4,31481.1],["14010313","20220603",31530,32025,31950,31640],["14010314","20220604",31530,32020,31830,31575],["14010315","20220605",31580,32165,31895,31790],["14010316","20220606",31408.5,32053,31673.3,31700.3],["14010317","20220607",31623.5,32283.3,31823.3,31927.7],["14010318","20220608",31802,32360,32100,31975.3],["14010319","20220609",32143.7,32834.9,32163.2,32326.7],["14010320","20220610",32080,33065,32800,32655],["14010321","20220611",32240.5,33263.3,32666.7,32890],["14010322","20220612",32731,33220,32713.3,32674.7],["14010323","20220613",32729,32880,32466.7,32248.7],["14010324","20220614",32264,32540,31986.7,31799.3],["14010325","20220615",31880.5,32256.7,31956.7,31751.7],["14010326","20220616",31755,32523.7,31949.4,31985.6],["14010327","20220617",32080,32460,32205,31875],["14010328","20220618",32009,32340,32040,31843.3],["14010329","20220619",31878,32230,31933.3,31736.7],["14010330","20220620",31742,32190,31930,31821.7],["14010331","20220621",31909.5,32326.7,32096.7,31942.7],["14010401","20220622",32087,32340,32116.7,31925.7],["14010402","20220623",31924.5,32313.8,31931.9,31785.9],["14010403","20220624",31880,32215,31895,31630],["14010404","20220625",31739.5,31800,31270,31174],["14010405","20220626",31432.5,31496.7,30883.3,30797.3],["14010406","20220627",30858.5,31273.3,30683.3,30715.3],["14010407","20220628",30698,31623.3,31063.3,31275],["14010408","20220629",31261.5,32030,31630,31724.3],["14010409","20220630",31742.3,32752,31898.3,32298],["14010410","20220701",31980,32775,32180,31980],["14010411","20220702",32416.5,32700,32126.7,32206.3],["14010412","20220703",32098,32283.3,31603.3,31656.7],["14010413","20220704",31616,31840,31427,31498.3],["14010414","20220705",31621,31883.3,31516.7,31414.3],["14010415","20220706",31488,31790,31540,31355.3],["14010416","20220707",31511.3,31928.1,31476.1,31444.6],["14010417","20220708","N/A",32240,32240,31550],["14010418","20220709",31372.2,32224.8,31688.5,31617.2],["14010419","20220710","N/A",32310,32310,31650],["14010420","20220711",31600,31976.7,31830,31686],["14010421","20220712",31689,32190,32140,31851.5],["14010422","20220713",31848.5,32290,32123.3,32042.3],["14010423","20220714",32152.8,32989.9,32190.9,32176.8],["14010424","20220715",32050,32470,32225,32030],["14010425","20220716",32159.5,32420,31833.3,32062],["14010426","20220717",31915.3,32319.1,31860.7,31889.5],["14010427","20220718",31830,32280,32095,31875],["14010428","20220719",31459,32160,31746.7,31783.3],["14010429","20220720",31783.5,32176.7,32056.7,31810],["14010430","20220721",31888.5,32530.3,31897,31954.3],["14010431","20220722",31830,32385,32245,31920],["14010501","20220723",31984.5,32370,32130,31972.3],["14010502","20220724",31946,32370,32070,31859.3],["14010503","20220725",31907,32323.3,32060,31871],["14010504","20220726",31905.5,32306.7,32100,31901.7],["14010505","20220727",31932.5,32490,32120,31913.7],["14010506","20220728",31916.8,32467.4,31928.6,31891.3],["14010507","20220729",31810,32425,32155,31800],["14010508","20220730",31882.5,32180,31990,31822],["14010509","20220731",31786,32126.7,31870,31651],["14010510","20220801",31701,32010,31663.3,31593],["14010511","20220802",31569.5,31890,31506.7,31351.7],["14010512","20220803",31404.5,31743.3,31460.3,31329],["14010513","20220804",31311.8,31974.2,31491.5,31465.1],["14010514","20220805",31400,32000,31760,31500],["14010515","20220806",31784.3,32250.9,31793.4,31632.4],["14010516","20220807",31430,32240,31780,31590],["14010517","20220808","N/A",32240,31610,31250],["14010518","20220809",31553,31776.7,31346.7,31269.3],["14010519","20220810",31226.5,31470,31190,31120.3],["14010520","20220811",31003.1,31541.7,30840.3,30900.9],["14010521","20220812",31080,31170,30925,30700],["14010522","20220813",30509.5,30823.3,30280,30240.3],["14010523","20220814",30298,30766.7,30283.3,30267.7],["14010524","20220815",30426.5,30603.3,30176.7,30079.3],["14010525","20220816",29991,30363.3,30066.7,29927.7],["14010526","20220817",29949.5,30183.3,29963.3,29951.7],["14010527","20220818",29828.3,30152.2,29099.6,29172.5],["14010528","20220819",29730,29880,29260,29345],["14010529","20220820",28661,29736,28633.3,28917],["14010530","20220821",28827,29806.7,29056.7,29161.3],["14010531","20220822",29323.5,29813.3,29353.3,29298.3],["14010601","20220823",29250.5,29826.7,29313.3,29369],["14010602","20220824",29337.5,29960,29583.3,29610.7],["14010603","20220825",29556.3,30499.9,29745.2,29745],["14010604","20220826",29530,30330,29880,29710],["14010605","20220827",29963.5,30220,29733.3,29651.3],["14010606","20220828",29650.5,30093.3,29733.3,29664],["14010607","20220829",29514.5,30193.3,29803.3,29869.3],["14010608","20220830",29900,30256.7,29936.7,29861],["14010609","20220831",29967,30323.3,30090,29897.7],["14010610","20220901",29848.5,30219,30029,29832.3],["14010611","20220902",29830,30600,30270,30090],["14010612","20220903",29976,30480,30183.3,30194.7],["14010613","20220904",30133.5,30840,30197,30202],["14010614","20220905",30177,30526.7,30206.7,30207.3],["14010615","20220906",30197.5,30596.7,30273.3,30155],["14010616","20220907",30145.5,30533.3,30310,30229.3],["14010617","20220908",30185.5,30680.3,30447,30293.7],["14010618","20220909",30230,31075,30635,30665],["14010619","20220910",30429,31170,30733.3,30796.7],["14010620","20220911",30737,31480,30950,31152],["14010621","20220912",30955,31770,31193.3,31362],["14010622","20220913",31226,31983.3,31420,31538.3],["14010623","20220914",31545,31860,31650.3,31574.7],["14010624","20220915",31518,31992,31728.7,31655.3],["14010625","20220916",31530,32325,31850,31585],["14010626","20220917",31380,32270,31800,31840],["14010627","20220918",31683.5,32093.3,31716.7,31588],["14010628","20220919",31638.5,32063.3,31750,31718],["14010629","20220920",31630,32083.3,31766.7,31667.7],["14010630","20220921",31642.5,31986.7,31803.3,31674.3],["14010631","20220922",31648,31848.7,31698.7,31655.3],["14010701","20220923","N/A",32150,32030,31650],["14010702","20220924",31710.5,31913.7,31820.3,31700.3],["14010703","20220925",31610,31980,31795,31605],["14010704","20220926",31620.5,31907,31790.3,31730.3],["14010705","20220927",31560,32135,31895,31940],["14010706","20220928",31762.5,32120,32003.3,31898],["14010707","20220929",31864,32316,32079.3,32342.7],["14010708","20220930",32080,32635,32360,32635],["14010709","20221001",32455.5,33146.7,32513.3,33170.7],["14010710","20221002",32966.5,33240,32833.3,33157.3],["14010711","20221003",33273,33263.3,33003.3,33105],["14010712","20221004",33166,33184,33010.7,32980.7],["14010713","20221005",32930,33095,32835,32750],["14010714","20221006",32674.3,33048.2,32618.4,32710.5],["14010715","20221007",32780,33050,32870,32590],["14010716","20221008",32697.5,32909.3,32623.3,32455.7],["14010717","20221009",32396,32810,32486.7,32533.7],["14010718","20221010",32337.5,32916.7,32554,32610.3],["14010719","20221011",32678.5,32973.3,32720,32742.7],["14010720","20221012",32600.5,33009.7,32753.3,32818],["14010721","20221013",32913,33098.7,32932,32868.7],["14010722","20221014",32830,33160,32990,32940],["14010723","20221015",32900.5,33146.7,32910,32907],["14010724","20221016",32960.5,33190,32950,32879],["14010725","20221017",32791,33090,32866.7,32838.3],["14010726","20221018",32920.5,33096.7,32916.7,32768],["14010727","20221019",32755.5,33030,32803.3,32693.7],["14010728","20221020",32617.5,32938.3,32811.7,32665],["14010729","20221021",32520,33050,32880,32640],["14010730","20221022",32763,33093.3,32907.7,32797.3],["14010801","20221023",32730,33073,32853.3,32751],["14010802","20221024",32757,33086.7,32893.7,32806.7],["14010803","20221025",32780,33160,32950,32922.7],["14010804","20221026",32900.5,33256.7,33030,33045.7],["14010805","20221027",32991,33300.7,32814,33000.7],["14010806","20221028",32930,33425,33190,33060],["14010807","20221029",32977,33313.3,33050,33028],["14010808","20221030",32891.5,33506.7,33176.7,33398.3],["14010809","20221031",33169.5,33996.7,33520,33817.3],["14010810","20221101",33557,34666.7,34023.7,34422],["14010811","20221102",34307,35100,34533.3,34874.7],["14010812","20221103",34838.3,35461.4,34747.3,35358.8],["14010813","20221104",34980,35490,35230,35675],["14010814","20221105",35669,36183.3,35466.7,36338],["14010815","20221106",35990.5,36110,35767.7,36075.7],["14010816","20221107",36366.5,36500,35926.7,36204.3],["14010817","20221108",36418,36316.7,35648.3,35513.7],["14010818","20221109",35726,35817.3,35288.3,35239.7],["14010819","20221110",35194.5,35436.3,35159.7,35056.3],["14010820","20221111",35030,35615,35370,35310],["14010821","20221112",34988,35550.7,34895,35414],["14010822","20221113",35274,35804,35341.7,35660.3],["14010823","20221114",35269.7,35873.5,35369.5,35655],["14010824","20221115",35695.6,35915.7,35433.9,35515.6],["14010825","20221116",35735.1,35869.2,35304.5,35200.1],["14010826","20221117",35040.5,35483.7,35213.7,35110.3],["14010827","20221118",35210,35830,35440,35220],["14010828","20221119",35162,35730.2,35332.7,35353],["14010829","20221120",35503.4,35933.5,35581.9,35491.4],["14010830","20221121",35422.6,35908.4,35490.2,35379.3],["14010901","20221122",35501.7,35922.7,35536.3,35397.5],["14010902","20221123",35307.6,35901.9,35521.9,35339.8],["14010903","20221124",35110,35660,35430,35266.7],["14010904","20221125",35230,36015,35750,35590],["14010905","20221126",35367.3,36137.7,35678.2,35857.1],["14010906","20221127",35857.5,36331.7,35966.7,35938.3],["14010907","20221128",36022.5,36358.3,36076.7,35868.3],["14010908","20221129",35667.5,36330.8,35881.9,35916.7],["14010909","20221130",35487.8,36493.7,35875.8,36116],["14010910","20221201",36037.5,36315,36128.3,35998.3],["14010911","20221202",36080,36380,36310,36190],["14010912","20221203",35916,36373,36067.3,36203.7],["14010913","20221204",36182.5,36409.7,36224,36238.3],["14010914","20221205",36324.5,36456.3,36247.3,36212.3],["14010915","20221206",36209,36446.3,36184,36279.7],["14010916","20221207",36142,36543,36227.3,36412],["14010917","20221208",36450.3,37134.6,36269.8,36783],["14010918","20221209",36380,37160,36430,36985],["14010919","20221210",36838.5,37556.3,36687.3,37394],["14010920","20221211",37156,38093,36897.3,37968.7],["14010921","20221212",37704,38379.7,37260.7,38202.3],["14010922","20221213",38318,38726.3,37970.7,38403],["14010923","20221214",38403.5,38938.7,37956.7,38209.3],["14010924","20221215",37989,38746,38119.3,38606],["14010925","20221216",38550,39355,38995,39085],["14010926","20221217",39122,39606.3,39087.3,39405.7],["14010927","20221218",39343,39776.3,39197.3,39606.3],["14010928","20221219",39420.5,39709.7,39074,39288.7],["14010929","20221220",39334.5,39838.7,38874,39374.3],["14010930","20221221",39413.5,40046.3,39414,39837],["14011001","20221222",39450,39886.7,39616.7,39760],["14011002","20221223",40050,40570,39990,40395],["14011003","20221224",40403,41093,40420.7,40821],["14011004","20221225",41003.5,41639.7,40880.7,41314.7],["14011005","20221226",39721,41210.5,40635.5,41010.5],["14011006","20221227",41730,43410,41950,43160],["14011007","20221228",43361.5,44296.3,43210.7,43662],["14011008","20221229",42707.5,42571.7,41898.3,41971.7],["14011009","20221230",42600,42075,40430,40750],["14011010","20221231",40701.5,41969.7,39610.7,40691.3],["14011011","20230101",40476.5,41153,40197.3,40641],["14011012","20230102",40942.5,40843,39584,39939.3],["14011013","20230103",40070.5,40200,39470.3,39868.3],["14011014","20230104",39679.5,40090,39437.3,39940.7],["14011015","20230105",39541.5,39927.7,39644.3,39901],["14011016","20230106",40050,40865,40055,40865],["14011017","20230107",40997.5,41796.7,40686.7,41213],["14011018","20230108",40932,41520,40496.7,40773.3],["14011019","20230109",41120.5,41315,40463.3,40828.3],["14011020","20230110",40883,41183.3,40753.3,40936.7],["14011021","20230111",40992.5,41240,40930,41167.3],["14011022","20230112",41057.1,41329.1,40844.3,41097.1],["14011023","20230113",41150,41175,40900,40915],["14011024","20230114",40924,41006.7,40786.7,40905.7],["14011025","20230115",40840.5,41073.3,40827,41015.7],["14011026","20230116",41293.5,41703.3,41130.7,41670.3],["14011027","20230117",41768.5,42680,41764,42643.3],["14011028","20230118",42425.5,43170,42481.7,42904],["14011029","20230119",42816.7,43534.3,42510.2,43262],["14011030","20230120","N/A",44930,43050,44900],["14011101","20230121",43961,45300,44040,44973.3],["14011102","20230122",44788,45206.7,44506.7,44817.3],["14011103","20230123",44719.5,44915.7,43803.3,43971.7],["14011104","20230124",43820,44340,42817,43497.3],["14011105","20230125",43246.5,44543.3,43330,44212],["14011106","20230126",44345.8,44917.4,43616.9,44359.3],["14011107","20230127",44680,44975,44220,44355],["14011108","20230128",43752,44815,43750,44760.5],["14011109","20230129",44889,45010,44350,44462.5],["14011110","20230130",44695,44843.3,44286.7,44660],["14011111","20230131",44533,44773,44406.7,44701.3],["14011112","20230201",44783.5,44986.7,44593.3,44893.3],["14011113","20230202",44812,45247.3,44551,44955],["14011114","20230203",44830,44950,44795,44795],["14011115","20230204",44900,44920,44615,44760],["14011116","20230205",44799.5,44930,44580,44750],["14011117","20230206",44642,44820,44307,44389],["14011118","20230207",44391,44670,44221,44453.7],["14011119","20230208",44536.5,44930,44523.3,44838],["14011120","20230209",45074,45373.9,44839.2,45078.4],["14011121","20230210",45150,45190,45010,45185],["14011122","20230211",45100,45675,45105,45655],["14011123","20230212",45576,45950,45566.7,45735],["14011124","20230213",45673.5,45956.7,45613.3,45879],["14011125","20230214",45755.5,46890,45886.7,46849],["14011126","20230215",45651.4,47035.4,45950.8,46873.6],["14011127","20230216",46292.5,46853.3,46623.3,46740.7],["14011128","20230217",47430,47905,47490,47700],["14011129","20230218",48050,48575,47525,48275],["14011130","20230219",48890.5,49906.7,48770,49734],["14011201","20230220",49796.5,50063.3,49396.7,49803.7],["14011202","20230221",49597.5,50870,49607,50801.7],["14011203","20230222",50550.5,52203.3,50743.3,52054],["14011204","20230223",51938.3,53464.8,51901.3,53027.7],["14011205","20230224",52580,55825,53190,55790],["14011206","20230225",55914.5,59263.3,55253.3,57917.7],["14011207","20230226",57876,59113.3,56303.3,58056],["14011208","20230227",57496.5,58486.7,55886.7,56554.7],["14011209","20230228",56886.5,56486.7,54403.3,54893.7],["14011210","20230301",55380,55003.3,53770,54428.3],["14011211","20230302",54693.4,54909.9,54018.8,54599.3],["14011212","20230303",54080,54825,53790,53830],["14011213","20230304",54865,54866.7,51626.7,51643.3],["14011214","20230305",52140,52229.7,49672,50171.3],["14011215","20230306",49783.5,51046.3,48336.7,50092.7],["14011216","20230307",50101.5,51510,49686.7,50839],["14011217","20230308",51030,50965,49915,50065],["14011218","20230309",50526.3,50467,48438.4,48826.3],["14011219","20230310",49530,48515,45440,45640],["14011220","20230311",45325.5,46513.3,42686.7,43928.3],["14011221","20230312",43855.5,45678.7,43220,44604.7],["14011222","20230313",45139,46130,44870,45770],["14011223","20230314",47198,47253.3,45960.3,47065.7],["14011224","20230315",46855,47120,45703.3,46212.3],["14011225","20230316",46155.2,46811.6,45642.1,46524],["14011226","20230317",46680,47290,46515,46965],["14011227","20230318",46936.5,47530,46803.3,47240.3],["14011228","20230319",47765.8,48528.2,47320.8,48143.8],["14011229","20230320",48380,49215,48240,49215],["14020101","20230321","N/A",49200,49200,49200],["14020102","20230322","N/A",49200,49200,49200],["14020103","20230323","N/A",49200,49200,49200],["14020104","20230324","N/A",49200,49200,49200],["14020105","20230325",51402,51553.3,50136.7,50623.7],["14020106","20230326",51084,51130,50653.3,50857.3],["14020107","20230327",51284,51456.7,50913.3,51056.7],["14020108","20230328",51152.5,51906.7,51013.3,51901.7],["14020109","20230329",52132.5,54170,52046.7,54118],["14020110","20230330",54052.3,54913.5,53568.7,54748.5],["14020111","20230331",54530,54640,54290,54350],["14020112","20230401",54480,54715,53740,53740],["14020113","20230402",53780,53740,52665,53215],["14020114","20230403",52583.5,53130,50686.7,51112.7],["14020115","20230404",50881,51246.7,50041.3,51012.7],["14020116","20230405",50818.5,51230,50120.3,50393],["14020117","20230406",50730.2,50878.7,49897.8,50776.1],["14020118","20230407",50580,50590,50365,50390],["14020119","20230408",50931,51246.7,50386.7,50662.7],["14020120","20230409",50705.5,50913.3,49986.7,50280],["14020121","20230410",50505.5,50813.3,49887.3,50456],["14020122","20230411",50939.5,51313.3,50220,50828],["14020123","20230412",50880,51190,50740,50890],["14020124","20230413",51042.1,51176.4,50569.2,50760.6],["14020125","20230414",50680,50815,50640,50815],["14020126","20230415",50813,51313.3,50586.7,50946.3],["14020127","20230416",50883.5,51513.3,50603.3,51245],["14020128","20230417",51310,51813.3,51036.7,51445.7],["14020129","20230418",51536.5,51780,51236.7,51662.7],["14020130","20230419",51510.5,51830,51470,51556],["14020131","20230420",51625.7,51822.7,51299.9,51429],["14020201","20230421",51530,51590,51465,51590],["14020202","20230422",51580,51740,51615,51740],["14020203","20230423",51680,51790,51690,51690],["14020204","20230424",51744.6,52008.8,51444.4,51785.3],["14020205","20230425",51791.5,51813.3,51636.7,51753.7],["14020206","20230426",52216,52763.3,52073.3,52745],["14020207","20230427",52913,53429.7,52721,53404.3],["14020208","20230428",53530,53690,53540,53630],["14020209","20230429",54135,54863.3,53986.7,54723],["14020210","20230430",54815.5,55180,54636.7,55105],["14020211","20230501",55270,55680,54820,55315],["14020212","20230502",54781,55180,54220,54266.7],["14020213","20230503",54393,54456.7,53897.3,54053.3],["14020214","20230504",53986.8,54187.7,53848,53914.7],["14020215","20230505",53980,54090,54040,54040],["14020216","20230506",53612.5,53830,52936.7,52977.3],["14020217","20230507",52944.5,53346.7,52636.7,52932.3],["14020218","20230508",52887.5,53440,52736.7,53274],["14020219","20230509",53210.5,53385,52705,53015.5],["14020220","20230510",53056,53520,52665,52985.5],["14020221","20230511",52958,53058,52883,52983],["14020222","20230512",52880,52880,52530,52530],["14020223","20230513",52266,52344.5,51555,51755.5],["14020224","20230514",51918.5,52270,51330,51668],["14020225","20230515",51444.5,51760,51330,51716],["14020226","20230516",51880,51930,51530,51530],["14020227","20230517",51408,51420,50965,51129.5],["14020228","20230518",51114,51239,51074,51214],["14020229","20230519",51430,51480,51180,51180],["14020230","20230520",51409.5,51845,51155.5,51576.5],["14020231","20230521",51789,52370,51680,52005.5],["14020301","20230522",52239.5,52520,52055,52240.5],["14020302","20230523",52270.5,52370,51756,51792],["14020303","20230524",51788.5,51920,51415,51539.5],["14020304","20230525",51381,51481,51381,51471],["14020305","20230526",51480,51580,51410,51580],["14020306","20230527",51774,51984.5,51545,51683.5],["14020307","20230528",51567.5,51885,51285.5,51597.5],["14020308","20230529",51316.5,51670,51205,51501],["14020309","20230530",51160,51295,51020,51109],["14020310","20230531",51120.5,51185,50930,51056.5],["14020311","20230601",51109.5,51209.5,51059.5,51134.5],["14020312","20230602",51180,51230,51130,51130],["14020313","20230603",51144.5,51155,50555,50727.5],["14020314","20230604",50580,50830,50510,50760],["14020315","20230605",50880,51130,50700,50960],["14020316","20230606",50868,50944.5,50185.5,50197.5],["14020317","20230607",50307,50310,49370,49460],["14020318","20230608",49357,49407,49057,49157],["14020319","20230609",49530,49580,49480,49480],["14020320","20230610",49306.5,49400,48045,48119.5],["14020321","20230611",48192,48670,46930,47598.5],["14020322","20230612",47737,49070,47680,48985],["14020323","20230613",48756,49895,48330,49234],["14020324","20230614",49007,49360,48530,48766],["14020325","20230615",48595,48770,48590.5,48730],["14020326","20230616",48680,49330,48680,49330],["14020327","20230617",49434.5,49720,49138.5,49244],["14020328","20230618",49102,49237.5,48825,48920.5],["14020329","20230619",48881,49095,48497.5,48802],["14020330","20230620",48603.5,48920,48505,48649],["14020331","20230621",49157,49260,48905,49180.5],["14020401","20230622",49121.5,50841,48997.7,49447.7],["14020402","20230623",49380,49490,49315,49340],["14020403","20230624",49831,51046.7,49386.7,50510.3],["14020404","20230625",50266.5,50480,49786.7,49859],["14020405","20230626",49880,49930,49453.3,49590.7],["14020406","20230627",49338,49496.7,49196.7,49248.3],["14020407","20230628",49277,49320,49260,49310],["14020408","20230629","N/A",49750,49400,49700],["14020409","20230630","N/A",49700,49700,49700],["14020410","20230701",49900.5,50030,49670,49837.7],["14020411","20230702",50130.5,50196.7,49936.7,50103],["14020412","20230703",50194.5,50330,50020,50221.3],["14020413","20230704",50117,50270,49938.7,50203.3],["14020414","20230705",50096.5,50321,49975,50297.7],["14020415","20230706",50296.5,50657.7,50297.7,50497.7],["14020416","20230707",50380,50515,50290,50290],["14020417","20230708",50128.3,50290,49714,49864.3],["14020418","20230709",49764,49982.3,49530.3,49876.3],["14020419","20230710",49658.8,49869.7,49406.7,49548.7],["14020420","20230711",49385,49522.3,49007.3,49174.3],["14020421","20230712",49177.8,49290,49015.3,49213.7],["14020422","20230713",49195.5,49247,49173.7,49247],["14020423","20230714",49160,49240,49200,49240],["14020424","20230715",48842.3,49173,48629,48666.7],["14020425","20230716",48752.5,48870.7,48420,48682.7],["14020426","20230717",48895.8,49055.3,48489,48932.3],["14020427","20230718",48736.8,49042.3,48646.7,48683.3],["14020428","20230719",48696,48755.7,48382.7,48549],["14020429","20230720",48508.5,48689,48365.7,48632.3],["14020430","20230721",48530,48630,48575,48590],["14020431","20230722",48569.3,48687,48368.7,48495.3],["14020501","20230723",48528.5,48573.3,48108.7,48388],["14020502","20230724",48446,48682.3,48100,48605.7],["14020503","20230725",48761.3,48963.3,48489,48918.3],["14020504","20230726",48989.8,49110,48876.3,48903],["14020505","20230727","N/A",49000,49000,49000],["14020506","20230728","N/A",49000,49000,49000],["14020507","20230729",48950,49144.3,48828.3,48959],["14020508","20230730",49173,49215.3,48750.3,49005.3],["14020509","20230731",49407.3,49649.7,48925.3,49550],["14020510","20230801",49800,50200,49616.7,50173.3],["14020511","20230802",49888.5,50224.7,49623.7,50039.7],["14020512","20230803",49983.5,50324,49664.3,50065.7],["14020513","20230804",50080,50165,49940,49965],["14020514","20230805",49760.3,49876.3,49410.3,49504],["14020515","20230806",49635.8,49723,49485,49658],["14020516","20230807",49538.5,49681.3,49416.7,49466.7],["14020517","20230808",49512.3,49625.7,49301.7,49407.3],["14020518","20230809",49448,49644.3,49380.7,49609.7],["14020519","20230810",49576.5,49694.3,49279.7,49301],["14020520","20230811",48780,48990,48560,48665],["14020521","20230812",48750.3,48943,48423.7,48880.7],["14020522","20230813",49112.8,49351.7,48922.3,49242],["14020523","20230814",49163.3,49391.7,49116,49286],["14020524","20230815",49162.3,49375,49069,49191.3],["14020525","20230816",49091.3,49259,48956.3,48996],["14020526","20230817",48954,49019.3,48852.7,48946],["14020527","20230818",48830,49090,48955,49065],["14020528","20230819",48888,49043.3,48743.7,48850.7],["14020529","20230820",48739,48910.3,48709,48735],["14020530","20230821",48968.8,48974,48625,48917.7],["14020531","20230822",49017,49298.3,48884.3,49184.3],["14020601","20230823",49174.8,49234,49004.3,49082.3],["14020602","20230824",49098.5,49182.3,49025.7,49115.7],["14020603","20230825",49010,49180,49090,49125],["14020604","20230826",49093.3,49160.3,48860.7,48997.3],["14020605","20230827",48958.8,49197.3,48864.3,49081],["14020606","20230828",49027.8,49118.3,48957,49045.3],["14020607","20230829",49108.3,49207.3,49037.7,49117],["14020608","20230830",49020.3,49210.3,49003.3,49093.3],["14020609","20230831",49000,49083.3,48933.3,49040],["14020610","20230901",48880,49040,49015,49040],["14020611","20230902",49343.8,49603,49115,49538.7],["14020612","20230903",49625.3,49810.3,49513.3,49640],["14020613","20230904",49583.3,49766.3,49524.3,49594.7],["14020614","20230905",49567,49694.7,49551.3,49628],["14020615","20230906",49480,49615,49525,49525],["14020616","20230907",49510.5,49623.7,49483.7,49623.7],["14020617","20230908",49530,49740,49640,49740],["14020618","20230909",49752.3,49904.7,49691,49745],["14020619","20230910",49685.5,49802.3,49618.3,49638.3],["14020620","20230911",49637.5,49803.3,49532,49626.7],["14020621","20230912",49660,49836.3,49503.3,49760.3],["14020622","20230913",49880.5,50020.3,49747,49933.7],["14020623","20230914",49780,49915,49640,49740],["14020624","20230915",49630,49815,49735,49815],["14020625","20230916",49710,49840,49685,49740],["14020626","20230917",49580,49702.3,49517,49594.3],["14020627","20230918",49581,49646.3,49390.3,49571.7],["14020628","20230919",49380,49635,49253.3,49398.3],["14020629","20230920",49424,49491,49038.3,49197.7],["14020630","20230921",49211.5,49307.7,49174.3,49291],["14020631","20230922",49300,49260,49230,49230],["14020701","20230923",49334,49296,49222.7,49259.3],["14020702","20230924",49200,49260,49200,49230],["14020703","20230925",49381,49374,49317.3,49360.7],["14020704","20230926",49383,49325.3,49280.7,49296],["14020705","20230927",49250.5,49450,49180,49432.7],["14020706","20230928",49484,49466,49372.7,49452.7],["14020707","20230929",49580,49390,49370,49370],["14020708","20230930",49521.5,49513.3,49380,49411.3],["14020709","20231001",49563.5,49636.7,49380,49550],["14020710","20231002",49600,49683.3,49480,49598],["14020711","20231003",49500,49600,49540,49540],["14020712","20231004",49550.5,49703.3,49510,49687],["14020713","20231005",49728.5,49925.7,49683.7,49925.7],["14020714","20231006",49830,49930,49855,49855],["14020715","20231007",50619.5,51240,50355.3,51233.3],["14020716","20231008",52093.5,52846.7,51504.3,52504.3],["14020717","20231009",52970,53446.7,52370,52629],["14020718","20231010",52395,52713.3,51903.3,52067.7],["14020719","20231011",51835.5,52013.3,51530,51587.7],["14020720","20231012",51350,51483.3,51240,51383.3],["14020721","20231013",51430,51490,51265,51265],["14020722","20231014",51091.5,51231.3,50826.7,50894],["14020723","20231015",50763,50863.3,50578.3,50626],["14020724","20231016",50339.5,50813.3,50205,50517.3],["14020725","20231017",50816.5,51146.7,50538.3,51072],["14020726","20231018",51294,51430,51098.3,51244.3],["14020727","20231019",51294.8,51692.3,50921.2,51053.5],["14020728","20231020",50880,51515,50890,50940],["14020729","20231021",50413.5,50780,50065,50319.3],["14020730","20231022",50197,50926.1,49727.8,50582.1],["14020801","20231023",50907.5,51023.3,50398.3,50648.7],["14020802","20231024",50890.5,50946.7,50455,50744.7],["14020803","20231025",50819.5,51163.3,50788.3,51112],["14020804","20231026",51119,51646.7,51105.3,51629.7],["14020805","20231027",51530,51730,51615,51640],["14020806","20231028",51883.5,52213.3,51771.7,52109.7],["14020807","20231029",51908,51996.7,51271.7,51306.3],["14020808","20231030",51112,51480,51048.3,51480],["14020809","20231031",51556,51763,51491.3,51572.7],["14020810","20231101",51439,51763.3,51288.3,51695.3],["14020811","20231102",51765.5,52146.7,51714.3,52115],["14020812","20231103",52030,52140,51940,51940],["14020813","20231104",51745,51830,51005,51100],["14020814","20231105",51343.5,51563.3,51181.7,51272],["14020815","20231106",51367,51413.3,51126.3,51310.7],["14020816","20231107",51294.5,51313.3,51121.7,51139.7],["14020817","20231108",51104.5,51413.3,50965,51077.3],["14020818","20231109",51316,51396.7,51211.7,51337.7],["14020819","20231110",51180,51290,51190,51190],["14020820","20231111",51344,51503.3,51238.3,51298.3],["14020821","20231112",51414,51456.7,51211.7,51322.3],["14020822","20231113",51302,51350,51088.3,51126.7],["14020823","20231114",51017.5,51166.7,50888.3,51070.3],["14020824","20231115",51067.5,51080,50821.7,50829],["14020825","20231116",50959,50980,50731.7,50867.7],["14020826","20231117",50730,50875,50730,50740],["14020827","20231118",50666,50730,50508.3,50603.3],["14020828","20231119",50597.5,50666.7,50155,50161.3],["14020829","20231120",50110,50343.7,50010.3,50320.3],["14020830","20231121",50315.5,50527,50076.7,50153],["14020901","20231122",50338.5,50360.3,50090.3,50139.7],["14020902","20231123",50156,50327,50060,50301.3],["14020903","20231124",50340,50350,50345,50350],["14020904","20231125",50390.5,50533.7,50280,50376],["14020905","20231126",50401,50475.5,50300,50325.5],["14020906","20231127",50394,50470,50295.3,50424.7],["14020907","20231128",50293.5,50664,50073.9,50317.7],["14020908","20231129",50223,50650.3,50070,50500.3],["14020909","20231130",50648.5,50700.3,50560,50598.3],["14020910","20231201",50550,50550,50490,50490],["14020911","20231202",50391,50517,50243.3,50457.7],["14020912","20231203",50402.5,50563.7,50346.7,50457],["14020913","20231204",50512.5,50617,50423.3,50543.7],["14020914","20231205",50474.5,50500.3,50293.7,50387],["14020915","20231206",50515.5,50477,50161.7,50301.3],["14020916","20231207",50448.5,50456.7,50365.3,50412.3],["14020917","20231208",50300,50325,50220,50240],["14020918","20231209",50402.5,50483.3,50355,50443.7],["14020919","20231210",50470.5,50533.3,50311.7,50351.7],["14020920","20231211",50484.5,50506.7,50398.3,50475.7],["14020921","20231212",50473,50523.3,50341.7,50348],["14020922","20231213",50374,50416.7,50348.3,50408.7],["14020923","20231214",50419,50440,50392.7,50415.7],["14020924","20231215",50370,50400,50360,50400],["14020925","20231216",50448,50456.7,50362,50382.3],["14020926","20231217",50380,50390,50365,50390],["14020927","20231218",50323.5,50373.3,50135,50166],["14020928","20231219",50156,50444,49968.3,49988.7],["14020929","20231220",49910.3,50212.4,49556.7,49817.1],["14020930","20231221",49909.5,50049.3,49838.7,49992],["14021001","20231222",49950,49950,49890,49890],["14021002","20231223",50254.5,50283,50048.3,50177],["14021003","20231224",50182.5,50213.3,49885,49916.3],["14021004","20231225",49979.5,50063,49863,50023],["14021005","20231226",50123,50206,49998.3,50008],["14021006","20231227",50023,50222.7,49958.3,50148.3],["14021007","20231228",50065.5,50222.7,50033.7,50133],["14021008","20231229",50100,50265,50100,50240],["14021009","20231230",50474.5,50659,50398.3,50572],["14021010","20231231",50476,50523,50408.3,50481],["14021011","20240101",50583,50589.3,50345,50526],["14021012","20240102",50444,50570,50318.3,50541],["14021013","20240103",50529,50793.3,50418.7,50769.7],["14021014","20240104",51004.5,51422.7,50888.3,51265.7],["14021015","20240105",51080,51165,51040,51105],["14021016","20240106",51162,51250.7,50831.7,50911.3],["14021017","20240107",50869.5,50930,50471.7,50915.3],["14021018","20240108",50878,50930,50749,50903],["14021019","20240109",50923.5,51450,50889,51404.7],["14021020","20240110",51514,51933.3,51458.3,51919.3],["14021021","20240111",52013,52049.3,51448.3,51460.7],["14021022","20240112",51630,51840,51540,51840],["14021023","20240113",51620.5,52419,51590.3,52349.3],["14021024","20240114",52548.5,53044.3,51919,52048.7],["14021025","20240115",52085.5,52446.7,52053.7,52431],["14021026","20240116",52542,52896.7,52525,52878],["14021027","20240117",52916.5,53680,52852,53610.3],["14021028","20240118",53617.5,54246.7,53401.7,54003],["14021029","20240119",53930,53990,53740,53740],["14021030","20240120",53716.5,54173.3,53525.7,54161],["14021101","20240121",54016.5,54180,53701.7,53829.3],["14021102","20240122",53717.5,54120,53435,53963.7],["14021103","20240123",54032.5,54896.7,53962,54840.7],["14021104","20240124",54843.5,55580,54818.3,55479.7],["14021105","20240125",55730,56165,54990,55050],["14021106","20240126",55300,55300,55140,55240],["14021107","20240127",55266,56981,55269.7,56000],["14021108","20240128",55888.5,56163,55353.7,56097.7],["14021109","20240129",56467.5,58273.3,56461.7,58209.7],["14021110","20240130",58789.5,59180,57290.3,58339.7],["14021111","20240131",58134.5,58556.7,58019,58477.7],["14021112","20240201",58235,58689,57817.8,58176.5],["14021113","20240202",57630,58315,57715,58115],["14021114","20240203",58019.5,58096.3,56368.3,56402.7],["14021115","20240204",56129.5,56279,55035.3,55132.3],["14021116","20240205",55081.5,55527.7,54418.3,55339.3],["14021117","20240206",55080.8,56063.1,54938.5,55377.2],["14021118","20240207",55230,55906.7,55168.3,55822.7],["14021119","20240208",58930,58965,55580,55665],["14021120","20240209",55430,55590,55255,55255],["14021121","20240210",55110,55190,54802,54937.3],["14021122","20240211",54830,55215,54890,55125],["14021123","20240212",55087.5,55453.3,55028.3,55141.7],["14021124","20240213",55373,55563.3,55058.3,55493],["14021125","20240214",55603.5,55635.7,55341.7,55586.7],["14021126","20240215",55625.5,56036.7,55608.3,55979],["14021127","20240216",55880,56080,55965,56080],["14021128","20240217",56129,56430,55909.3,56427.3],["14021129","20240218",56480.5,57123.3,56503.7,57020],["14021130","20240219",56939.5,57146.7,56775,56988.7],["14021201","20240220",56957,56996.7,56298.3,56478.7],["14021202","20240221",56637.5,57146.7,56585.7,56979.7],["14021203","20240222",56980.5,57306.7,56913.7,57207],["14021204","20240223",57030,57210,57115,57175],["14021205","20240224",57219,57416.7,57165,57232.3],["14021206","20240225",57180,57515,57205,57465],["14021207","20240226",57351.1,58426.1,57214.8,58086.4],["14021208","20240227",57955.5,58613.3,57935.3,58585],["14021209","20240228",58719,58830,57918.7,58113],["14021210","20240229",58143,58480,58135,58465.3],["14021211","20240301",58830,59215,58690,59215],["14021212","20240302",59259.5,60046.7,58885,59287.7],["14021213","20240303",59139.5,59530,59068.3,59456.3],["14021214","20240304",59792.5,60463.3,59655.3,60337.3],["14021215","20240305",60451,61392.9,60075.5,60905.7],["14021216","20240306",60758.5,60916.7,60371.7,60656.3],["14021217","20240307",60672.6,61188.4,60113.3,60748],["14021218","20240308",60730,60830,60785,60830],["14021219","20240309",60826.5,60906.7,60295,60348],["14021220","20240310",60043.5,60129,59201.7,59305],["14021221","20240311",59281,59963.3,59211.7,59873.7],["14021222","20240312",59706.5,59913.3,59445.3,59663],["14021223","20240313",59552.5,59627.7,59201.7,59538],["14021224","20240314",59356.5,59521.3,59123.3,59353.3],["14021225","20240315",59330,59490,59365,59450],["14021226","20240316",59379,60063.3,59260,60029.3],["14021227","20240317",60127.5,60313.3,59951.7,60002],["14021228","20240318",60032,60230,60038.5,60200.5],["14021229","20240319","N/A",60050,60050,60050],["14030101","20240320","N/A",60050,60050,60050],["14030102","20240321","N/A",60050,60050,60050],["14030103","20240322",61000,61000,60465,60940],["14030104","20240323","N/A",61000,61000,61000],["14030105","20240324",61301.5,61841.3,61190,61770],["14030106","20240325",61592.5,61739.7,61235,61244.3],["14030107","20240326",61195,61213.3,60762.3,60779.3],["14030108","20240327",60865,61363.3,60831.7,61298.3],["14030109","20240328",61617.5,61663.3,61451.7,61609.3],["14030110","20240329",61680,61690,61665,61665],["14030111","20240330",61872.3,62019.5,61239.5,61587.8],["14030112","20240331",61530,61690,61580,61640],["14030113","20240401",61630,61940,61615,61940],["14030114","20240402",62546,62690,62210,62650],["14030115","20240403",62776.5,63551.7,62326.7,63551.3],["14030116","20240404",63661,64463.3,63593.3,64253.3],["14030117","20240405",64130,64290,63840,64240],["14030118","20240406",64665,65226.7,64466.7,65226.7],["14030119","20240407",63030,65086.7,62460,64026.7],["14030120","20240408",63825,64123.3,62443.3,62600],["14030121","20240409",62870,64036.7,62630,63920],["14030122","20240410",64230,64765,64165,64765],["14030123","20240411",64530,64715,64440,64440],["14030124","20240412","N/A",64500,64500,64500],["14030125","20240413",63500,65890,63650,65593.3],["14030126","20240414",65825,67633.3,64963.3,65686.7],["14030127","20240415",65720,66666.7,64770,65790],["14030128","20240416",64275,65366.7,63736.7,64466.7],["14030129","20240417",63965,65433.3,63500,64223.3],["14030130","20240418",65030,66063.3,63953.3,64590],["14030131","20240419",66380,66640,66365,66390],["14030201","20240420",64185,65343.3,63700,64383.3],["14030202","20240421",62205,64560,62780,64180],["14030203","20240422",63280,65030,63580,64746.7],["14030204","20240423",62265,64256.7,62680,63803.3],["14030205","20240424",64010,64726.7,62810,63183.3],["14030206","20240425",62340,64330,62200,63733.3],["14030207","20240426",63130,63290,63190,63190],["14030208","20240427",63250,63476.7,60846.7,61096.7],["14030209","20240428",61115,61830,60180,61080],["14030210","20240429",60690,62493.3,60406.7,62110],["14030211","20240430",61960,63730,61630,63196.7],["14030212","20240501",61960,63106.7,61293.3,62260],["14030213","20240502",61930,62353.3,60720,60936.7],["14030214","20240503",61230,61465,61215,61215],["14030215","20240504",61130,61440,60890,61240],["14030216","20240505",61540,61886.7,60300,60596.7],["14030217","20240506",60790,61303.3,60263.3,60733.3],["14030218","20240507",60965,61513.3,60286.7,60766.7],["14030219","20240508",62200,62150,60416.7,60710],["14030220","20240509",62170,62496.7,61630,61946.7],["14030221","20240510",61030,61140,61090,61090],["14030222","20240511",61850,62060,61166.7,61583.3],["14030223","20240512",60480,60763.3,59713.3,60146.7],["14030224","20240513",61125,61356.7,60176.7,60660],["14030225","20240514",59357.5,59763.3,59216.7,59293.3],["14030226","20240515",59710,60000,58783.3,59136.7],["14030227","20240516",59975,59973.3,58690,58923.3],["14030228","20240517",58230,58340,58290,58340],["14030229","20240518",59275,59380,57786.7,58166.7],["14030230","20240519",59085,60816.7,57866.7,60280],["14030231","20240520",59625,59856.7,58193.3,58446.7],["14030301","20240521",59065,59256.7,57176.7,58616.7],["14030302","20240522",58790,58603.3,57986.7,58216.7],["14030303","20240523",58565,59016.7,57763.3,58816.7],["14030304","20240524",57980,58115,57830,57840],["14030305","20240525",58710,59486.7,57720,58710],["14030306","20240526",59275,59156.7,58183.3,58760],["14030307","20240527",59225,59890,58270,59413.3],["14030308","20240528",59015,59716.7,58423.3,59033.3],["14030309","20240529",59495,60133.3,58356.7,59326.7],["14030310","20240530",59885,59950,58863.3,59556.7],["14030311","20240531",58980,59140,58940,58940],["14030312","20240601",59970,60023.3,58920,59146.7],["14030313","20240602",59435,60030,58796.7,59840],["14030314","20240603",59380,59515,58840,58900],["14030315","20240604",58730,58840,58465,58590],["14030316","20240605",59700,59973.3,58910,59186.7],["14030317","20240606",59850,59730,58990,59156.7],["14030318","20240607","N/A",58700,58700,58700],["14030319","20240608",60145,60296.7,59016.7,59596.7],["14030320","20240609",60225,60116.7,59360,59653.3],["14030321","20240610",59345,59936.7,58883.3,59536.7],["14030322","20240611",60170,60136.7,59460,59656.7],["14030323","20240612",60175,60043.3,59026.7,59503.3],["14030324","20240613",59740,60083.3,59203.3,59890],["14030325","20240614",58930,59015,58990,58990],["14030326","20240615",59940,59916.7,58736.7,59076.7],["14030327","20240616",60090,60030,58880,59340],["14030328","20240617",58980,59290,58965,59290],["14030329","20240618",59890,60006.7,59280,59750],["14030330","20240619",59820,60073.3,58923.3,59356.7],["14030331","20240620",59900,60503.3,59303.3,60086.7],["14030401","20240621",59380,59490,59390,59390],["14030402","20240622",59500,59866.7,59116.7,59593.3],["14030403","20240623",60030,60526.7,59496.7,60116.7],["14030404","20240624",60615,61140,60090,60876.7],["14030405","20240625",61030,61090,60890,60900],["14030406","20240626",60855,60993.3,59943.3,60510],["14030407","20240627",60940,61500,60483.3,60866.7],["14030408","20240628",61030,61240,61085,61215],["14030409","20240629",60495,61806.7,60310,61533.3],["14030410","20240630",61732,62060,61693.3,61890.3],["14030411","20240701",61645,61853.3,61537,61697.3],["14030412","20240702",61637.5,61860,61040,61098],["14030413","20240703",60814,61125,60240,60678.3],["14030414","20240704",60608,61458.3,60653.3,61285.3],["14030415","20240705","N/A",61550,61550,61550],["14030416","20240706",60263,60945,58364.7,60103.3],["14030417","20240707",59468.5,59983.3,59666.7,59670.3],["14030418","20240708",59345.5,59686.7,59400,59420.7],["14030419","20240709",59120,59343.3,58983.3,58996.3],["14030420","20240710",58845,58970,58483.3,58496.7],["14030421","20240711",58453,58496.7,58056.7,58148.3],["14030422","20240712",58330,58390,58035,58035],["14030423","20240713",57886,58090,57706.7,58050],["14030424","20240714",58180,58250,57873.3,57982.3],["14030425","20240715",58330,58740,58165,58290],["14030426","20240716","N/A",58350,58350,58350],["14030427","20240717",58013.5,58143.3,57350,57403.3],["14030428","20240718",57379,57426.7,57140,57200],["14030429","20240719",57230,57290,57215,57240],["14030430","20240720",57258,57760,57180,57752.3],["14030431","20240721",57777.5,57866.7,57426.7,57570.3],["14030501","20240722",57657.5,57816.7,57370,57625.3],["14030502","20240723",57895,58316.7,57797.3,58202],["14030503","20240724",58238.5,58466.7,58146.7,58373.3],["14030504","20240725",58509.5,58833.3,58443.3,58790.3],["14030505","20240726",58580,58740,58630,58690],["14030506","20240727",58722.5,58766.7,58430,58652],["14030507","20240728",58709,59166.7,58686.7,59021.3],["14030508","20240729",58891,59283.3,58580,59106.7],["14030509","20240730",59010,59576.7,59003.3,59543.3],["14030510","20240731",59590,60700,59613.7,60190],["14030511","20240801",60168,60913.3,60126.7,60876.7],["14030512","20240802",61430,61640,61265,61640],["14030513","20240803",61329.5,61851.7,61233.7,61742.3],["14030514","20240804",61366.5,61613.3,60690,61060],["14030515","20240805",61259.5,61993.3,60186.7,60780],["14030516","20240806",60329,61196.7,60110,60696.7],["14030517","20240807",60818.5,61610,60310,61567],["14030518","20240808",61260,61523.3,60806.7,61033.3],["14030519","20240809",60450,60825,60500,60500],["14030520","20240810",60440,60580,59730,59890],["14030521","20240811",59720,59830,59156.7,59436.7],["14030522","20240812",59567.5,60203.3,59511.7,59958.3],["14030523","20240813",59815,59903.3,59423.3,59583.3],["14030524","20240814",59200,59433.3,58853.3,58878.3],["14030525","20240815",58642.5,59003.3,58526.7,58721.7],["14030526","20240816",58700,58800,58475,58475],["14030527","20240817",58270,58376.7,57623.3,57685],["14030528","20240818",57560,58106.7,57450,58000],["14030529","20240819",58222.5,59003.3,57968.3,58720],["14030530","20240820",58780,59200,58332.5,58467.5],["14030531","20240821",58105,59070,58337.5,58530],["14030601","20240822",58670,59230,58545,58880],["14030602","20240823","N/A",59400,59150,59150],["14030603","20240824",58245,59045,58495,58882.5],["14030604","20240825","N/A",59850,59500,59650],["14030605","20240826",59040,59895,59240,59435],["14030606","20240827",59360,59470,58670,59037.5],["14030607","20240828",58935,59605,58915,59200],["14030608","20240829",59205,59645,59195,59472.5],["14030609","20240830","N/A",59550,59400,59450],["14030610","20240831",59390,59835,59295,59415],["14030611","20240901",59450,60040,59210,59975],["14030612","20240902","N/A",60250,59600,59650],["14030613","20240903",59200,59980,59375,59820],["14030614","20240904","N/A",59750,59500,59550],["14030615","20240905",59940,59830,59650,59650],["14030616","20240906","N/A",59550,59350,59550],["14030617","20240907",59920,59830,59475,59475],["14030618","20240908",59670,59690,59275,59475],["14030619","20240909",59440,59800,59445,59612.5],["14030620","20240910",59475,59750,59345,59657.5],["14030621","20240911",59600,59840,59570,59750],["14030622","20240912","N/A",59750,59350,59400],["14030623","20240913","N/A",59450,59300,59450],["14030624","20240914",59490,59630,59360,59395],["14030625","20240915",59425,59435,58985,59095],["14030626","20240916",59105,59290,58900,59125],["14030627","20240917",59190,59635,59115,59582.5],["14030628","20240918",59510,59702.5,59160,59167.5],["14030629","20240919",59145,59325,59075,59290],["14030630","20240920","N/A",59450,59300,59400],["14030631","20240921","N/A",59500,59250,59300],["14030701","20240922",59250,59615,59170,59500],["14030702","20240923",59525,59890,59390,59865],["14030703","20240924",59840,60650,59835,60417.5],["14030704","20240925",60315,60345,59675,59807.5],["14030705","20240926",60250,60315,59840,60040],["14030706","20240927","N/A",60250,59950,60250],["14030707","20240928",59805,61540,60015,60850],["14030708","20240929",60945,60985,60165,60505],["14030709","20240930",60620,60656.7,60246.7,60466.7],["14030710","20241001",60580,61095,60585,61072.5],["14030711","20241002",61985,62140,61185,62027.5],["14030712","20241003",62130,62965,61945,62570],["14030713","20241004","N/A",62450,61600,61750],["14030714","20241005",61585,62465,61515,62320],["14030715","20241006",62435,63440,62285,63277.5],["14030716","20241007",63460,63290,62685,62797.5],["14030717","20241008",62765,62865,62400,62722.5],["14030718","20241009",62480,63065,62510,62992.5],["14030719","20241010",62890,63640,62960,63550],["14030720","20241011","N/A",63550,62850,62850],["14030721","20241012",63110,63065,62385,62422.5],["14030722","20241013",62475,63005,62410,62872.5],["14030723","20241014",62805,63465,62775,63150],["14030724","20241015",63035,63140,62655,62907.5],["14030725","20241016",62685,63660,62865,63342.5],["14030726","20241017",63350,63890,63340,63655],["14030727","20241018","N/A",63650,63450,63550],["14030728","20241019",63385,64000,63455,63930],["14030729","20241020",63795,64522.5,63845,64272.5],["14030730","20241021",64205,64980,64230,64952.5],["14030801","20241022",64885,66480,64942.5,66475],["14030802","20241023",66315,68665,66475,68040],["14030803","20241024",67675,68790,67895,68175],["14030804","20241025","N/A",69250,68400,69100],["14030805","20241026",65895,68500,65315,65640],["14030806","20241027",65470,66790,65592.5,66267.5],["14030807","20241028",66055,67515,66210,67490],["14030808","20241029",67380,68812.5,67410,68475],["14030809","20241030",68375,69665,68285,69020],["14030810","20241031",68750,68780,68410,68515],["14030811","20241101","N/A",68600,68350,68450],["14030812","20241102",68365,69515,68385,69440],["14030813","20241103",69450,70200,69135,69412.5],["14030814","20241104",69420,69665,68685,69030],["14030815","20241105",68940,69040,68360,68895],["14030816","20241106",69855,70090,69150,69662.5],["14030817","20241107","N/A",69700,69700,69700]] \ No newline at end of file +[["jdate","gdate","open","high","low","close"],["13571229","19790320","N/A","N/A","N/A",10],["13581230","19800320","N/A","N/A","N/A",14],["13591229","19810320","N/A","N/A","N/A",20],["13601229","19820320","N/A","N/A","N/A",27],["13611229","19830320","N/A","N/A","N/A",35],["13621230","19840320","N/A","N/A","N/A",45],["13631229","19850320","N/A","N/A","N/A",58],["13641229","19860320","N/A","N/A","N/A",61],["13651229","19870320","N/A","N/A","N/A",74],["13661230","19880320","N/A","N/A","N/A",99],["13671229","19890320","N/A","N/A","N/A",96],["13681229","19900320","N/A","N/A","N/A",120],["13691229","19910320","N/A","N/A","N/A",141],["13701230","19920320","N/A","N/A","N/A",142],["13711229","19930320","N/A","N/A","N/A",149],["13721229","19940320","N/A","N/A","N/A",180],["13731229","19950320","N/A","N/A","N/A",263],["13741229","19960319","N/A","N/A","N/A",403],["13751230","19970320","N/A","N/A","N/A",444],["13761229","19980320","N/A","N/A","N/A",478],["13771229","19990320","N/A","N/A","N/A",646],["13781229","20000319","N/A","N/A","N/A",863],["13791230","20010320","N/A","N/A","N/A",813],["13801229","20020320","N/A","N/A","N/A",792],["13811229","20030320","N/A","N/A","N/A",799],["13821229","20040319","N/A","N/A","N/A",832],["13831230","20050320","N/A","N/A","N/A",874],["13841229","20060320","N/A","N/A","N/A",904],["13851229","20070320","N/A","N/A","N/A",922],["13861101","20080121","N/A","N/A","N/A",940],["13861111","20080131","N/A","N/A","N/A",938],["13861121","20080210","N/A","N/A","N/A",945],["13861129","20080218","N/A","N/A","N/A",942],["13861207","20080226","N/A","N/A","N/A",940],["13861214","20080304","N/A","N/A","N/A",930],["13861220","20080310","N/A","N/A","N/A",922],["13861224","20080314","N/A","N/A","N/A",912],["13861229","20080319","N/A","N/A","N/A",935],["13870101","20080320","N/A","N/A","N/A",920],["13870107","20080326","N/A","N/A","N/A",925],["13870115","20080403","N/A","N/A","N/A",916],["13870119","20080407","N/A","N/A","N/A",918],["13870122","20080410","N/A","N/A","N/A",915],["13870124","20080412","N/A","N/A","N/A",915],["13870127","20080415","N/A","N/A","N/A",910],["13870130","20080418","N/A","N/A","N/A",916],["13870202","20080421","N/A","N/A","N/A",913],["13870205","20080424","N/A","N/A","N/A",913],["13870208","20080427","N/A","N/A","N/A",920],["13870211","20080430","N/A","N/A","N/A",925],["13870214","20080503","N/A","N/A","N/A",933],["13870216","20080505","N/A","N/A","N/A",932],["13870219","20080508","N/A","N/A","N/A",933],["13870222","20080511","N/A","N/A","N/A",933],["13870225","20080514","N/A","N/A","N/A",933],["13870228","20080517","N/A","N/A","N/A",930],["13870231","20080520","N/A","N/A","N/A",926],["13870303","20080523","N/A","N/A","N/A",928],["13870307","20080527","N/A","N/A","N/A",927],["13870310","20080530","N/A","N/A","N/A",940],["13870313","20080602","N/A","N/A","N/A",937],["13870317","20080606","N/A","N/A","N/A",937],["13870320","20080609","N/A","N/A","N/A",940],["13870324","20080613","N/A","N/A","N/A",939],["13870327","20080616","N/A","N/A","N/A",938],["13870331","20080620","N/A","N/A","N/A",935],["13870403","20080623","N/A","N/A","N/A",938],["13870406","20080626","N/A","N/A","N/A",934],["13870409","20080629","N/A","N/A","N/A",935],["13870411","20080701","N/A","N/A","N/A",933],["13870412","20080702","N/A","N/A","N/A",935],["13870413","20080703","N/A","N/A","N/A",932],["13870414","20080704","N/A","N/A","N/A",934],["13870415","20080705","N/A","N/A","N/A",934],["13870416","20080706","N/A","N/A","N/A",933],["13870417","20080707","N/A","N/A","N/A",933],["13870418","20080708","N/A","N/A","N/A",933],["13870419","20080709","N/A","N/A","N/A",933],["13870420","20080710","N/A","N/A","N/A",927],["13870421","20080711","N/A","N/A","N/A",927],["13870424","20080714","N/A","N/A","N/A",927],["13870425","20080715","N/A","N/A","N/A",927],["13870605","20080826","N/A","N/A","N/A",965],["13870613","20080903","N/A","N/A","N/A",972],["13870621","20080911","N/A","N/A","N/A",993],["13870623","20080913","N/A","N/A","N/A",983],["13870624","20080914","N/A","N/A","N/A",985],["13870626","20080916","N/A","N/A","N/A",978],["13870628","20080918","N/A","N/A","N/A",976],["13870630","20080920","N/A","N/A","N/A",976],["13870701","20080922","N/A","N/A","N/A",970],["13870702","20080923","N/A","N/A","N/A",970],["13870704","20080925","N/A","N/A","N/A",969],["13870706","20080927","N/A","N/A","N/A",975],["13870707","20080928","N/A","N/A","N/A",975],["13870709","20080930","N/A","N/A","N/A",996],["13870710","20081001","N/A","N/A","N/A",996],["13870712","20081003","N/A","N/A","N/A",994],["13870713","20081004","N/A","N/A","N/A",995],["13870715","20081006","N/A","N/A","N/A",995],["13870717","20081008","N/A","N/A","N/A",995],["13870719","20081010","N/A","N/A","N/A",995],["13870720","20081011","N/A","N/A","N/A",994],["13870722","20081013","N/A","N/A","N/A",990],["13870724","20081015","N/A","N/A","N/A",995],["13870726","20081017","N/A","N/A","N/A",994],["13870727","20081018","N/A","N/A","N/A",994],["13870729","20081020","N/A","N/A","N/A",1005],["13870801","20081022","N/A","N/A","N/A",1005],["13870802","20081023","N/A","N/A","N/A",1005],["13870805","20081026","N/A","N/A","N/A",1020],["13870809","20081030","N/A","N/A","N/A",1015],["13870811","20081101","N/A","N/A","N/A",1015],["13870812","20081102","N/A","N/A","N/A",1015],["13870813","20081103","N/A","N/A","N/A",1010],["13870816","20081106","N/A","N/A","N/A",1020],["13870818","20081108","N/A","N/A","N/A",1015],["13870916","20081206","N/A","N/A","N/A",1025],["13870918","20081208","N/A","N/A","N/A",1015],["13870919","20081209","N/A","N/A","N/A",1015],["13870920","20081210","N/A","N/A","N/A",1015],["13870924","20081214","N/A","N/A","N/A",1000],["13870927","20081217","N/A","N/A","N/A",995],["13870930","20081220","N/A","N/A","N/A",995],["13871003","20081223","N/A","N/A","N/A",995],["13871005","20081225","N/A","N/A","N/A",995],["13871008","20081228","N/A","N/A","N/A",989],["13871010","20081230","N/A","N/A","N/A",992],["13871013","20090102","N/A","N/A","N/A",995],["13871022","20090111","N/A","N/A","N/A",1005],["13871025","20090114","N/A","N/A","N/A",1010],["13871102","20090121","N/A","N/A","N/A",1000],["13871110","20090129","N/A","N/A","N/A",980],["13871113","20090201","N/A","N/A","N/A",976],["13871116","20090204","N/A","N/A","N/A",968],["13871119","20090207","N/A","N/A","N/A",967],["13871123","20090211","N/A","N/A","N/A",967],["13871126","20090214","N/A","N/A","N/A",965],["13871129","20090217","N/A","N/A","N/A",973],["13871203","20090221","N/A","N/A","N/A",979],["13871207","20090225","N/A","N/A","N/A",982],["13871210","20090228","N/A","N/A","N/A",989],["13871212","20090302","N/A","N/A","N/A",1000],["13871215","20090305","N/A","N/A","N/A",998],["13871219","20090309","N/A","N/A","N/A",995],["13871221","20090311","N/A","N/A","N/A",990],["13871224","20090314","N/A","N/A","N/A",988],["13871227","20090317","N/A","N/A","N/A",987],["13871230","20090320","N/A","N/A","N/A",973],["13880104","20090324","N/A","N/A","N/A",988],["13880107","20090327","N/A","N/A","N/A",997],["13880110","20090330","N/A","N/A","N/A",1000],["13880113","20090402","N/A","N/A","N/A",997],["13880119","20090408","N/A","N/A","N/A",998],["13880123","20090412","N/A","N/A","N/A",1000],["13880126","20090415","N/A","N/A","N/A",1005],["13880129","20090418","N/A","N/A","N/A",1010],["13880203","20090423","N/A","N/A","N/A",1010],["13880207","20090427","N/A","N/A","N/A",1005],["13880210","20090430","N/A","N/A","N/A",1000],["13880213","20090503","N/A","N/A","N/A",992],["13880220","20090510","N/A","N/A","N/A",985],["13880228","20090518","N/A","N/A","N/A",986],["13880301","20090522","N/A","N/A","N/A",974],["13880306","20090527","N/A","N/A","N/A",975],["13881010","20091231","N/A","N/A","N/A",1005],["13881103","20100123","N/A","N/A","N/A",1010],["13881112","20100201","N/A","N/A","N/A",1010],["13881114","20100203","N/A","N/A","N/A",1010],["13881116","20100205","N/A","N/A","N/A",1010],["13881119","20100208","N/A","N/A","N/A",1010],["13881122","20100211","N/A","N/A","N/A",1010],["13881126","20100215","N/A","N/A","N/A",1010],["13881130","20100219","N/A","N/A","N/A",1010],["13881206","20100225","N/A","N/A","N/A",1010],["13881211","20100302","N/A","N/A","N/A",1005],["13881215","20100306","N/A","N/A","N/A",1005],["13881219","20100310","N/A","N/A","N/A",1005],["13881223","20100314","N/A","N/A","N/A",998],["13881229","20100320","N/A","N/A","N/A",1000],["13890101","20100321","N/A","N/A","N/A",1005],["13890105","20100325","N/A","N/A","N/A",1005],["13890110","20100330","N/A","N/A","N/A",1005],["13890115","20100404","N/A","N/A","N/A",1000],["13890119","20100408","N/A","N/A","N/A",1005],["13890123","20100412","N/A","N/A","N/A",1005],["13890128","20100417","N/A","N/A","N/A",1005],["13890202","20100422","N/A","N/A","N/A",1010],["13890206","20100426","N/A","N/A","N/A",1020],["13890207","20100427","N/A","N/A","N/A",1020],["13890211","20100501","N/A","N/A","N/A",1015],["13890215","20100505","N/A","N/A","N/A",1025],["13890219","20100509","N/A","N/A","N/A",1025],["13890222","20100512","N/A","N/A","N/A",1035],["13890224","20100514","N/A","N/A","N/A",1040],["13890227","20100517","N/A","N/A","N/A",1045],["13890230","20100520","N/A","N/A","N/A",1040],["13890303","20100524","N/A","N/A","N/A",1045],["13890306","20100527","N/A","N/A","N/A",1045],["13890310","20100531","N/A","N/A","N/A",1045],["13890314","20100604","N/A","N/A","N/A",1055],["13890317","20100607","N/A","N/A","N/A",1060],["13890321","20100611","N/A","N/A","N/A",1050],["13890325","20100615","N/A","N/A","N/A",1045],["13890331","20100621","N/A","N/A","N/A",1045],["13890404","20100625","N/A","N/A","N/A",1050],["13890407","20100628","N/A","N/A","N/A",1055],["13890411","20100702","N/A","N/A","N/A",1045],["13890415","20100706","N/A","N/A","N/A",1045],["13890419","20100710","N/A","N/A","N/A",1045],["13890422","20100713","N/A","N/A","N/A",1045],["13890426","20100717","N/A","N/A","N/A",1040],["13890430","20100721","N/A","N/A","N/A",1050],["13890502","20100724","N/A","N/A","N/A",1050],["13890507","20100729","N/A","N/A","N/A",1050],["13890511","20100802","N/A","N/A","N/A",1045],["13890514","20100805","N/A","N/A","N/A",1050],["13890518","20100809","N/A","N/A","N/A",1060],["13890521","20100812","N/A","N/A","N/A",1070],["13890525","20100816","N/A","N/A","N/A",1060],["13890529","20100820","N/A","N/A","N/A",1060],["13890601","20100823","N/A","N/A","N/A",1055],["13890604","20100826","N/A","N/A","N/A",1055],["13890607","20100829","N/A","N/A","N/A",1055],["13890611","20100902","N/A","N/A","N/A",1055],["13890614","20100905","N/A","N/A","N/A",1050],["13890617","20100908","N/A","N/A","N/A",1060],["13890620","20100911","N/A","N/A","N/A",1055],["13890623","20100914","N/A","N/A","N/A",1060],["13890626","20100917","N/A","N/A","N/A",1060],["13890629","20100920","N/A","N/A","N/A",1055],["13890630","20100921","N/A","N/A","N/A",1055],["13890702","20100924","N/A","N/A","N/A",1085],["13890705","20100927","N/A","N/A","N/A",1250],["13890708","20100930","N/A","N/A","N/A",1130],["13890712","20101004","N/A","N/A","N/A",1110],["13890713","20101005","N/A","N/A","N/A",1110],["13890716","20101008","N/A","N/A","N/A",1100],["13890719","20101011","N/A","N/A","N/A",1070],["13890723","20101015","N/A","N/A","N/A",1095],["13890727","20101019","N/A","N/A","N/A",1080],["13890730","20101022","N/A","N/A","N/A",1070],["13890808","20101030","N/A","N/A","N/A",1070],["13890811","20101102","N/A","N/A","N/A",1075],["13890817","20101108","N/A","N/A","N/A",1060],["13890820","20101111","N/A","N/A","N/A",1065],["13890823","20101114","N/A","N/A","N/A",1060],["13890827","20101118","N/A","N/A","N/A",1060],["13890830","20101121","N/A","N/A","N/A",1060],["13890901","20101122","N/A","N/A","N/A",1060],["13890905","20101126","N/A","N/A","N/A",1060],["13890908","20101129","N/A","N/A","N/A",1065],["13890911","20101202","N/A","N/A","N/A",1065],["13890914","20101205","N/A","N/A","N/A",1060],["13890917","20101208","N/A","N/A","N/A",1065],["13890920","20101211","N/A","N/A","N/A",1065],["13890923","20101214","N/A","N/A","N/A",1065],["13890926","20101217","N/A","N/A","N/A",1065],["13890929","20101220","N/A","N/A","N/A",1070],["13891002","20101223","N/A","N/A","N/A",1075],["13891005","20101226","N/A","N/A","N/A",1080],["13891006","20101227","N/A","N/A","N/A",1080],["13891009","20101230","N/A","N/A","N/A",1080],["13891012","20110102","N/A","N/A","N/A",1080],["13891016","20110106","N/A","N/A","N/A",1085],["13891017","20110107","N/A","N/A","N/A",1085],["13891021","20110111","N/A","N/A","N/A",1090],["13891025","20110115","N/A","N/A","N/A",1090],["13891029","20110119","N/A","N/A","N/A",1085],["13891102","20110122","N/A","N/A","N/A",1075],["13891105","20110125","N/A","N/A","N/A",1090],["13891106","20110126","N/A","N/A","N/A",1090],["13891108","20110128","N/A","N/A","N/A",1090],["13891111","20110131","N/A","N/A","N/A",1105],["13891114","20110203","N/A","N/A","N/A",1100],["13891115","20110204","N/A","N/A","N/A",1100],["13891117","20110206","N/A","N/A","N/A",1095],["13891121","20110210","N/A","N/A","N/A",1095],["13891125","20110214","N/A","N/A","N/A",1095],["13891129","20110218","N/A","N/A","N/A",1090],["13891201","20110220","N/A","N/A","N/A",1100],["13891204","20110223","N/A","N/A","N/A",1100],["13891205","20110224","N/A","N/A","N/A",1100],["13891208","20110227","N/A","N/A","N/A",1140],["13891212","20110303","N/A","N/A","N/A",1110],["13891215","20110306","N/A","N/A","N/A",1105],["13891218","20110309","N/A","N/A","N/A",1110],["13891220","20110311","N/A","N/A","N/A",1105],["13891223","20110314","N/A","N/A","N/A",1100],["13891225","20110316","N/A","N/A","N/A",1110],["13891228","20110319","N/A","N/A","N/A",1110],["13891229","20110320","N/A","N/A","N/A",1100],["13900102","20110322","N/A","N/A","N/A",1110],["13900112","20110401","N/A","N/A","N/A",1110],["13900116","20110405","N/A","N/A","N/A",1130],["13900122","20110411","N/A","N/A","N/A",1125],["13900125","20110414","N/A","N/A","N/A",1135],["13900201","20110421","N/A","N/A","N/A",1125],["13900204","20110424","N/A","N/A","N/A",1125],["13900207","20110427","N/A","N/A","N/A",1125],["13900208","20110428","N/A","N/A","N/A",1130],["13900210","20110430","N/A","N/A","N/A",1150],["13900213","20110503","N/A","N/A","N/A",1145],["13900216","20110506","N/A","N/A","N/A",1155],["13900219","20110509","N/A","N/A","N/A",1185],["13900221","20110511","N/A","N/A","N/A",1190],["13900222","20110512","N/A","N/A","N/A",1180],["13900225","20110515","N/A","N/A","N/A",1180],["13900228","20110518","N/A","N/A","N/A",1185],["13900301","20110522","N/A","N/A","N/A",1210],["13900305","20110526","N/A","N/A","N/A",1160],["13900306","20110527","N/A","N/A","N/A",1160],["13900308","20110529","N/A","N/A","N/A",1175],["13900312","20110602","N/A","N/A","N/A",1185],["13900314","20110604","N/A","N/A","N/A",1185],["13900315","20110605","N/A","N/A","N/A",1190],["13900320","20110610","N/A","N/A","N/A",1235],["13900323","20110613","N/A","N/A","N/A",1220],["13900324","20110614","N/A","N/A","N/A",1220],["13900326","20110616","N/A","N/A","N/A",1210],["13900330","20110620","N/A","N/A","N/A",1170],["13900402","20110623","N/A","N/A","N/A",1145],["13900405","20110626","N/A","N/A","N/A",1170],["13900409","20110630","N/A","N/A","N/A",1170],["13900412","20110703","N/A","N/A","N/A",1170],["13900414","20110705","N/A","N/A","N/A",1155],["13900419","20110710","N/A","N/A","N/A",1135],["13900421","20110712","N/A","N/A","N/A",1140],["13900422","20110713","N/A","N/A","N/A",1140],["13900425","20110716","N/A","N/A","N/A",1140],["13900427","20110718","N/A","N/A","N/A",1150],["13900428","20110719","N/A","N/A","N/A",1135],["13900429","20110720","N/A","N/A","N/A",1130],["13900430","20110721","N/A","N/A","N/A",1130],["13900503","20110725","N/A","N/A","N/A",1130],["13900506","20110728","N/A","N/A","N/A",1140],["13900509","20110731","N/A","N/A","N/A",1125],["13900511","20110802","N/A","N/A","N/A",1140],["13900513","20110804","N/A","N/A","N/A",1145],["13900516","20110807","N/A","N/A","N/A",1160],["13900518","20110809","N/A","N/A","N/A",1175],["13900521","20110812","N/A","N/A","N/A",1175],["13900523","20110814","N/A","N/A","N/A",1165],["13900525","20110816","N/A","N/A","N/A",1195],["13900527","20110818","N/A","N/A","N/A",1185],["13900528","20110819","N/A","N/A","N/A",1190],["13900531","20110822","N/A","N/A","N/A",1230],["13900601","20110823","N/A","N/A","N/A",1230],["13900603","20110825","N/A","N/A","N/A",1215],["13900605","20110827","N/A","N/A","N/A",1205],["13900607","20110829","N/A","N/A","N/A",1210],["13900608","20110830","N/A","N/A","N/A",1210],["13900619","20110910","N/A","N/A","N/A",1245],["13900627","20110918","N/A","N/A","N/A",1260],["13900630","20110921","N/A","N/A","N/A",1255],["13900631","20110922","N/A","N/A","N/A",1270],["13900701","20110923","N/A","N/A","N/A",1270],["13900703","20110925","N/A","N/A","N/A",1295],["13900704","20110926","N/A","N/A","N/A",1300],["13900705","20110927","N/A","N/A","N/A",1300],["13900707","20110929","N/A","N/A","N/A",1275],["13900708","20110930","N/A","N/A","N/A",1205],["13900709","20111001","N/A","N/A","N/A",1205],["13900711","20111003","N/A","N/A","N/A",1265],["13900712","20111004","N/A","N/A","N/A",1260],["13900713","20111005","N/A","N/A","N/A",1260],["13900715","20111007","N/A","N/A","N/A",1240],["13900716","20111008","N/A","N/A","N/A",1240],["13900717","20111009","N/A","N/A","N/A",1220],["13900719","20111011","N/A","N/A","N/A",1235],["13900721","20111013","N/A","N/A","N/A",1230],["13900722","20111014","N/A","N/A","N/A",1230],["13900723","20111015","N/A","N/A","N/A",1255],["13900725","20111017","N/A","N/A","N/A",1260],["13900726","20111018","N/A","N/A","N/A",1260],["13900728","20111020","N/A","N/A","N/A",1275],["13900729","20111021","N/A","N/A","N/A",1275],["13900730","20111022","N/A","N/A","N/A",1280],["13900802","20111024","N/A","N/A","N/A",1290],["13900804","20111026","N/A","N/A","N/A",1300],["13900805","20111027","N/A","N/A","N/A",1300],["13900807","20111029","N/A","N/A","N/A",1315],["13900808","20111030","N/A","N/A","N/A",1315],["13900810","20111101","N/A","N/A","N/A",1330],["13900811","20111102","N/A","N/A","N/A",1330],["13900813","20111104","N/A","N/A","N/A",1310],["13900814","20111105","N/A","N/A","N/A",1310],["13900816","20111107","N/A","N/A","N/A",1330],["13900818","20111109","N/A","N/A","N/A",1340],["13900819","20111110","N/A","N/A","N/A",1340],["13900821","20111112","N/A","N/A","N/A",1335],["13900822","20111113","N/A","N/A","N/A",1335],["13900823","20111114","N/A","N/A","N/A",1335],["13900825","20111116","N/A","N/A","N/A",1340],["13900827","20111118","N/A","N/A","N/A",1330],["13900828","20111119","N/A","N/A","N/A",1315],["13900830","20111121","N/A","N/A","N/A",1345],["13900902","20111123","N/A","N/A","N/A",1355],["13900904","20111125","N/A","N/A","N/A",1370],["13900905","20111126",1370,1370,1370,1357.5],["13900906","20111127",1344,1344,1344,1339.5],["13900907","20111128",1335,1335,1335,1337.5],["13900908","20111129",1349.5,1366.7,1322.7,1342.5],["13900909","20111130",1350,1350,1350,1350],["13900910","20111201",1358,1383,1351,1362],["13900911","20111202","N/A","N/A","N/A",1360],["13900912","20111203",1361,1361,1361,1360.5],["13900913","20111204",1363.8,1383.3,1350.4,1362.3],["13900914","20111205","N/A","N/A","N/A",1365],["13900915","20111206","N/A","N/A","N/A",1355],["13900916","20111207",1355,1355,1355,1355],["13900917","20111208",1349.4,1365.8,1339.1,1347.2],["13900918","20111209","N/A","N/A","N/A",1345],["13900919","20111210",1345,1345,1345,1350],["13900920","20111211",1353,1353,1353,1359],["13900921","20111212",1363,1363,1363,1369],["13900922","20111213",1377,1377,1377,1373.5],["13900923","20111214",1371,1371,1371,1370.5],["13900924","20111215",1374.1,1388.3,1345.5,1379],["13900925","20111216","N/A","N/A","N/A",1410],["13900926","20111217",1408,1408,1408,1429],["13900927","20111218",1450,1450,1450,1490],["13900928","20111219",1530,1530,1530,1522.5],["13900929","20111220",1515,1515,1515,1470],["13900930","20111221",1423,1423,1423,1424],["13901001","20111222",1430.8,1442.2,1416.8,1432.7],["13901002","20111223","N/A","N/A","N/A",1480],["13901003","20111224",1480,1480,1480,1502.5],["13901004","20111225",1525,1525,1525,1520],["13901005","20111226",1515,1515,1515,1517.5],["13901006","20111227",1520,1520,1520,1520],["13901007","20111228",1522,1522,1522,1522],["13901008","20111229",1553.7,1562,1522.7,1546.9],["13901009","20111230","N/A","N/A","N/A",1590],["13901010","20111231",1590,1590,1590,1665],["13901011","20120101",1740,1740,1740,1680],["13901012","20120102",1620,1620,1620,1600],["13901013","20120103",1580,1580,1580,1590],["13901014","20120104",1598,1598,1598,1599],["13901015","20120105",1597.6,1620.7,1578.4,1596.5],["13901016","20120106","N/A","N/A","N/A",1655],["13901017","20120107",1655,1655,1655,1672.5],["13901018","20120108",1690,1690,1690,1690],["13901019","20120109",1690,1690,1690,1690],["13901020","20120110",1692,1692,1692,1693.5],["13901021","20120111",1695,1695,1695,1695],["13901022","20120112",1692.9,1723.2,1667.8,1693.2],["13901023","20120113","N/A","N/A","N/A",1695],["13901024","20120114","N/A","N/A","N/A",1690],["13901025","20120115",1690,1690,1690,1715],["13901026","20120116",1740,1740,1740,1780],["13901027","20120117",1820,1820,1820,1820],["13901028","20120118",1820,1820,1820,1820],["13901029","20120119",1833,1917,1796,1889.5],["13901101","20120121",1940,1970,1890,2015],["13901102","20120122","N/A","N/A","N/A",2100],["13901103","20120123",1950,1960,1870,1905],["13901104","20120124","N/A","N/A","N/A",1700],["13901105","20120125",1700,1700,1700,1700],["13901106","20120126",1750,1760,1690,1740],["13901107","20120127","N/A","N/A","N/A",1830],["13901108","20120128",1830,1830,1830,1830],["13901109","20120129",1830,1830,1830,1830],["13901110","20120130",1830,1852,1799,1830],["13901111","20120131",1830,1830,1830,1830],["13901112","20120201","N/A","N/A","N/A",1770],["13901113","20120202",1790,1819,1746,1779],["13901114","20120203","N/A","N/A","N/A",1850],["13901115","20120204",1850,1850,1850,1865],["13901116","20120205",1880,1880,1880,1885],["13901117","20120206",1890,1890,1890,1905],["13901118","20120207",1920,1920,1920,1907.5],["13901119","20120208",1933,1946,1912,1935],["13901120","20120209",1926,1955,1903,1935],["13901121","20120210","N/A","N/A","N/A",1940],["13901122","20120211","N/A","N/A","N/A",1900],["13901123","20120212",1900,1900,1900,1917.5],["13901124","20120213",1935,1935,1935,1942.5],["13901125","20120214",1950,1950,1950,1955],["13901126","20120215",1960,1960,1960,1960],["13901127","20120216",1949,1981,1920,1948],["13901128","20120217","N/A","N/A","N/A",1920],["13901129","20120218",1920,1920,1920,1930],["13901130","20120219",1940,1940,1940,1928.3],["13901201","20120220",1945,1945,1945,1940],["13901202","20120221",1935,1935,1935,1935],["13901203","20120222",1935,1935,1935,1935],["13901204","20120223",1931.4,1958,1895.2,1916.7],["13901205","20120224","N/A","N/A","N/A",1930],["13901206","20120225",1930,1930,1930,1900],["13901207","20120226",1870,1870,1870,1860],["13901208","20120227",1850,1850,1850,1885],["13901209","20120228",1920,1920,1920,1922.5],["13901210","20120229",1925,1925,1925,1912.5],["13901211","20120301",1925,1963.3,1891.3,1925],["13901212","20120302","N/A","N/A","N/A",1900],["13901213","20120303",1900,1900,1900,1905],["13901214","20120304",1910,1910,1910,1902.5],["13901215","20120305",1895,1895,1895,1890],["13901216","20120306",1885,1885,1885,1892.5],["13901217","20120307",1900,1900,1900,1900],["13901218","20120308",1880,1890,1850,1880],["13901219","20120309","N/A","N/A","N/A",1870],["13901220","20120310",1870,1870,1870,1877.5],["13901221","20120311",1885,1885,1885,1882.5],["13901222","20120312",1880,1880,1880,1870],["13901223","20120313",1860,1860,1860,1855],["13901224","20120314",1850,1850,1850,1850],["13901225","20120315",1904,1917,1828,1888.5],["13901226","20120316","N/A","N/A","N/A",1915],["13901227","20120317",1915,1915,1915,1915],["13901228","20120318",1896.4,1948,1882.5,1912.3],["13901229","20120319","N/A","N/A","N/A",1400],["13910104","20120323","N/A","N/A","N/A",1890],["13910105","20120324",1890,1890,1890,1895],["13910106","20120325",1900,1900,1900,1900],["13910107","20120326",1910,1940,1860,1910],["13910108","20120327",1920,1920,1920,1920],["13910109","20120328",1920,1920,1920,1920],["13910110","20120329",1917,1944,1904,1919],["13910112","20120331","N/A","N/A","N/A",1910],["13910113","20120401","N/A","N/A","N/A",1900],["13910114","20120402",1900,1900,1900,1897.5],["13910115","20120403",1895,1895,1895,1897.5],["13910116","20120404",1900,1900,1900,1900],["13910117","20120405",1900,1930,1860,1905],["13910118","20120406","N/A","N/A","N/A",1900],["13910119","20120407",1901,1901,1901,1900.5],["13910120","20120408",1900,1900,1900,1882.5],["13910121","20120409",1865,1865,1865,1872.5],["13910122","20120410",1880,1880,1880,1882.5],["13910123","20120411",1884,1884,1884,1884],["13910124","20120412",1882.9,1919.8,1866.9,1880.6],["13910125","20120413","N/A","N/A","N/A",1730],["13910126","20120414",1730,1730,1730,1755],["13910127","20120415",1780,1780,1780,1790],["13910128","20120416",1800,1800,1800,1812.5],["13910129","20120417",1824,1824,1824,1822],["13910130","20120418",1818,1818,1818,1819],["13910131","20120419",1807.9,1843.5,1785,1805.8],["13910201","20120420","N/A","N/A","N/A",1795],["13910202","20120421",1795,1795,1795,1787.5],["13910203","20120422",1779,1779,1779,1769.5],["13910204","20120423",1758,1758,1758,1758],["13910205","20120424",1750,1776,1738.2,1751],["13910207","20120426",1695.9,1736.3,1662.3,1691.8],["13910208","20120427","N/A","N/A","N/A",1735],["13910209","20120428",1734,1734,1734,1729.5],["13910210","20120429",1725,1725,1725,1717.5],["13910211","20120430",1710,1710,1710,1710],["13910212","20120501",1709,1709,1709,1707],["13910213","20120502",1705,1705,1705,1705],["13910214","20120503",1688.6,1710,1645.2,1679.6],["13910215","20120504","N/A","N/A","N/A",1670],["13910216","20120505",1672,1672,1672,1668.5],["13910217","20120506",1664,1664,1664,1659.5],["13910218","20120507",1655,1655,1655,1652.5],["13910219","20120508",1650,1650,1650,1635],["13910220","20120509",1619,1619,1619,1622],["13910221","20120510",1617.7,1638.2,1572.5,1591.8],["13910222","20120511","N/A","N/A","N/A",1575],["13910223","20120512",1575,1575,1575,1600],["13910224","20120513",1625,1625,1625,1647.5],["13910225","20120514",1669,1669,1669,1654.5],["13910226","20120515",1638,1638,1638,1651.5],["13910227","20120516",1665,1665,1665,1665],["13910228","20120517",1668.1,1711.1,1638.7,1682],["13910229","20120518","N/A","N/A","N/A",1675],["13910230","20120519",1676,1676,1676,1680.5],["13910231","20120520",1685,1685,1685,1677.5],["13910301","20120521",1669,1669,1669,1669.5],["13910302","20120522",1671,1671,1671,1715.5],["13910303","20120523",1760,1760,1760,1757.5],["13910304","20120524",1764,1773,1745,1764],["13910305","20120525","N/A","N/A","N/A",1720],["13910306","20120526",1720,1720,1720,1725],["13910307","20120527",1730,1730,1730,1745],["13910308","20120528",1760,1760,1760,1765],["13910309","20120529",1768,1768,1768,1769],["13910310","20120530",1770,1770,1770,1770],["13910311","20120531",1774,1803,1741,1772.5],["13910313","20120602",1775.6,1806.1,1746.2,1770],["13910314","20120603","N/A","N/A","N/A",1770],["13910315","20120604","N/A","N/A","N/A",1770],["13910316","20120605",1770,1770,1770,1777.5],["13910317","20120606",1785,1785,1785,1782.5],["13910318","20120607",1791.5,1833.6,1776.6,1819],["13910319","20120608","N/A","N/A","N/A",1820],["13910320","20120609",1821,1821,1821,1818],["13910321","20120610",1815,1815,1815,1802.5],["13910322","20120611",1790,1790,1790,1775],["13910323","20120612",1760,1760,1760,1770],["13910324","20120613",1780,1780,1780,1780],["13910325","20120614",1784,1797,1765,1784],["13910326","20120615","N/A","N/A","N/A",1800],["13910327","20120616",1800,1800,1800,1797.5],["13910328","20120617",1800,1830,1770,1805],["13910329","20120618","N/A","N/A","N/A",1830],["13910330","20120619",1828,1828,1828,1829],["13910331","20120620",1830,1830,1830,1830],["13910401","20120621",1862,1915,1824,1878],["13910402","20120622","N/A","N/A","N/A",1905],["13910403","20120623",1905,1905,1905,1900],["13910404","20120624",1895,1895,1895,1907.5],["13910405","20120625",1920,1920,1920,1930],["13910406","20120626",1940,1940,1940,1977.5],["13910407","20120627",2015,2015,2015,2015],["13910408","20120628",2015,2015,2015,2005],["13910409","20120629","N/A","N/A","N/A",1955],["13910410","20120630",1989,1989,1952,1949],["13910411","20120701",1946,1956,1928,1959],["13910412","20120702",1941,1976,1940,1973],["13910413","20120703",1980,1983,1961,1968],["13910414","20120704",1969.9,1984.4,1936.4,1951.1],["13910415","20120705","N/A","N/A","N/A",1945],["13910416","20120706","N/A","N/A","N/A",1910],["13910417","20120707",1939,1939,1904,1912.5],["13910418","20120708",1902,1916,1881,1924],["13910419","20120709",1920,1946,1920,1925.5],["13910420","20120710",1933,1934,1910,1917],["13910421","20120711",1917,1924,1915,1921],["13910422","20120712",1932.2,1945.7,1903.8,1918.3],["13910423","20120713","N/A","N/A","N/A",1900],["13910424","20120714",1913,1913,1901,1911],["13910425","20120715",1890,1920,1890,1915],["13910426","20120716",1928,1928,1909,1912],["13910427","20120717",1904,1922,1903,1912.5],["13910428","20120718",1914,1914,1908,1910],["13910429","20120719",1910,1938,1872,1910],["13910430","20120720","N/A","N/A","N/A",1900],["13910431","20120721",1907,1908,1898,1904.5],["13910501","20120722",1896,1909,1896,1914],["13910502","20120723",1910,1923,1910,1925.5],["13910503","20120724",1920,1934,1920,1942],["13910504","20120725",1935,1960,1935,1957],["13910505","20120726",1944.3,1983.5,1927.9,1963.7],["13910506","20120727","N/A","N/A","N/A",1945],["13910507","20120728",1965,1965,1942,1958.5],["13910508","20120729",1950,1968,1950,1969],["13910509","20120730",1971,1971,1963,1988],["13910510","20120731",1982,2008,1980,2013.5],["13910511","20120801",2008,2025,2008,2019],["13910512","20120802",2007.2,2039.7,1994.7,2014.5],["13910513","20120803","N/A","N/A","N/A",2045],["13910514","20120804",2004,2048,2004,2094.5],["13910515","20120805",2070,2155,2070,2173],["13910516","20120806",2180,2210,2157,2141.5],["13910517","20120807",2197,2197,2085,2090],["13910518","20120808",2070,2095,2057,2095],["13910519","20120809",2073.9,2147.4,2033.8,2128.6],["13910520","20120810","N/A","N/A","N/A",2150],["13910521","20120811",2139,2152,2137,2139],["13910522","20120812",2140,2141,2129,2125],["13910523","20120813",2129,2131,2121,2113],["13910524","20120814",2123,2124,2107,2116],["13910525","20120815",2111,2126,2106,2125.5],["13910526","20120816",2129.1,2173.8,2105.9,2122.6],["13910528","20120818",2123,2168,2096,2124],["13910529","20120819","N/A","N/A","N/A",2130],["13910530","20120820","N/A","N/A","N/A",2135],["13910531","20120821",2136,2136,2129,2150.5],["13910601","20120822",2142,2169,2142,2163],["13910602","20120823",2158.9,2197,2142.7,2182.6],["13910603","20120824","N/A","N/A","N/A",2175],["13910604","20120825",2200,2200,2165,2184],["13910605","20120826",2175,2196,2172,2195.5],["13910606","20120827",2193,2194,2193,2194.5],["13910607","20120828",2193,2195,2193,2194],["13910608","20120829",2190.1,2202.1,2161.2,2183.1],["13910609","20120830",2189.4,2226.6,2171.6,2185.7],["13910610","20120831","N/A","N/A","N/A",2160],["13910611","20120901",2178,2178,2159,2167],["13910612","20120902",2150,2173,2133,2176.5],["13910613","20120903",2182,2191,2175,2201],["13910614","20120904",2182,2219,2181,2219],["13910615","20120905",2237,2250,2221,2221],["13910616","20120906",2244.1,2287.1,2214.3,2268.8],["13910617","20120907","N/A","N/A","N/A",2450],["13910618","20120908",2314,2448,2314,2504],["13910619","20120909",2490,2630,2490,2517.5],["13910620","20120910",2520,2520,2425,2475],["13910621","20120911",2494.6,2522.5,2432,2431.7],["13910623","20120913",2386.5,2437.8,2368.6,2434.8],["13910624","20120914","N/A","N/A","N/A",2445],["13910625","20120915",2435,2455,2432,2471],["13910626","20120916",2447,2524,2447,2464],["13910627","20120917",2470,2482,2430,2433],["13910628","20120918",2421,2436,2399,2434],["13910629","20120919",2434,2441,2434,2438],["13910630","20120920",2468.5,2488.4,2426.2,2458.7],["13910631","20120921","N/A","N/A","N/A",2475],["13910701","20120922",2466,2478,2451,2498],["13910702","20120923",2460,2530,2460,2535],["13910703","20120924",2531,2653,2531,2589],["13910704","20120925",2615,2646,2612,2660],["13910705","20120926",2676,2690,2676,2690],["13910706","20120927",2688,2744,2636,2770],["13910707","20120928","N/A","N/A","N/A",2980],["13910708","20120929",2960,2980,2941,3225],["13910709","20120930",2968,3470,2968,3540],["13910710","20121001",3330,3610,3330,3505],["13910711","20121002",3570,3630,3000,3200],["13910712","20121003",3100,3200,2960,3000],["13910713","20121004",3000,3000,2900,3015],["13910714","20121005","N/A","N/A","N/A",3000],["13910715","20121006",2980,3120,2850,3170],["13910716","20121007",3067,3340,3067,3320],["13910717","20121008",3400,3450,3300,3300],["13910718","20121009",3220,3350,3125,3312.5],["13910719","20121010",3300,3345,3300,3325],["13910720","20121011",3340.9,3449.4,3301.4,3394.9],["13910721","20121012","N/A","N/A","N/A",3400],["13910722","20121013",3370,3420,3350,3460],["13910723","20121014",3460,3540,3460,3560],["13910724","20121015",3600,3600,3600,3467.5],["13910725","20121016",3335,3335,3335,3432.5],["13910726","20121017",3335,3600,3335,3530],["13910727","20121018",3504,3607,3472,3592],["13910728","20121019","N/A","N/A","N/A",3540],["13910729","20121020",3550,3550,3500,3570],["13910730","20121021",3600,3600,3600,3435],["13910801","20121022",3300,3300,3270,3335],["13910802","20121023",3400,3400,3400,3400],["13910803","20121024",3400,3400,3400,3400],["13910804","20121025",3400,3400,3400,3370],["13910805","20121026","N/A","N/A","N/A",3290],["13910806","20121027",3290,3290,3290,3315],["13910807","20121028",3340,3340,3340,3320],["13910808","20121029",3300,3300,3300,3295],["13910809","20121030",3290,3290,3290,3260],["13910810","20121031",3290,3290,3290,3230],["13910811","20121101",3290,3290,3290,3190],["13910812","20121102","N/A","N/A","N/A",3050],["13910813","20121103","N/A","N/A","N/A",3120],["13910814","20121104",2950,2950,2950,3065],["13910815","20121105",3200,3200,3200,3175],["13910816","20121106",3180,3180,3180,3140],["13910817","20121107",3180,3180,3180,3145],["13910818","20121108",3180,3180,3180,3150],["13910819","20121109","N/A","N/A","N/A",3080],["13910820","20121110",3070,3070,3070,3055],["13910821","20121111",3050,3050,3050,3000],["13910822","20121112",3000,3000,3000,2960],["13910823","20121113",2980,2980,2980,2945],["13910824","20121114",2980,2980,2980,2950],["13910825","20121115",2980,2980,2980,2930],["13910826","20121116","N/A","N/A","N/A",2800],["13910827","20121117",2850,2850,2850,2800],["13910828","20121118",2800,2800,2800,2780],["13910829","20121119",2650,2650,2650,2812.5],["13910830","20121120",2840,2840,2840,2875],["13910901","20121121",2840,2900,2840,2920],["13910902","20121122",2900,2900,2900,2890],["13910903","20121123","N/A","N/A","N/A",2880],["13910904","20121124","N/A","N/A","N/A",2860],["13910905","20121125","N/A","N/A","N/A",2890],["13910906","20121126",2800,2800,2800,2835],["13910907","20121127",2900,2900,2900,2900],["13910908","20121128",2870,2870,2870,2895],["13910909","20121129",2881,2963,2827,2922.5],["13910910","20121130","N/A","N/A","N/A",2930],["13910911","20121201",2930,2930,2930,2935],["13910912","20121202",2930,2930,2930,2935],["13910913","20121203",2910,2910,2910,2945],["13910914","20121204",2930,2930,2930,2975],["13910915","20121205",2930,2930,2930,2965],["13910916","20121206",2930,2930,2930,2955],["13910917","20121207","N/A","N/A","N/A",2975],["13910918","20121208",2900,2900,2900,2942.5],["13910919","20121209",2980,2980,2980,2990],["13910920","20121210",3010,3010,3010,3015],["13910921","20121211",2995,2995,2995,3010],["13910922","20121212",3020,3020,3020,3015],["13910923","20121213",2997,3015,2917,2986.5],["13910924","20121214","N/A","N/A","N/A",3010],["13910925","20121215",3000,3000,3000,3017.5],["13910926","20121216",3000,3033,3000,3071.5],["13910927","20121217",3090,3110,3090,3110],["13910928","20121218",3125,3135,3085,3102.5],["13910929","20121219",3100,3100,3100,3130],["13910930","20121220",3140,3190,3090,3145],["13911001","20121221","N/A","N/A","N/A",3240],["13911002","20121222",3180,3240,3180,3335],["13911003","20121223",3350,3350,3332,3296],["13911004","20121224",3420,3420,3332,3306],["13911005","20121225",3264,3328,3248,3287.5],["13911006","20121226",3285,3285,3260,3265],["13911007","20121227",3284,3348,3207,3244],["13911008","20121228","N/A","N/A","N/A",3280],["13911009","20121229",3195,3230,3160,3250],["13911010","20121230",3290,3290,3240,3247.5],["13911011","20121231",3240,3255,3240,3240],["13911012","20130101",3235,3250,3235,3232.5],["13911013","20130102",3235,3253.9,3211,3248.9],["13911014","20130103","N/A","N/A","N/A",3240],["13911015","20130104","N/A","N/A","N/A",3240],["13911016","20130105",3240,3246,3233,3243],["13911017","20130106",3240,3240,3230,3262.5],["13911018","20130107",3242,3266,3240,3273],["13911019","20130108",3255,3325,3255,3290],["13911020","20130109",3280,3280,3280,3260],["13911021","20130110",3273,3345,3218,3285],["13911022","20130111","N/A","N/A","N/A",3290],["13911023","20130112","N/A","N/A","N/A",3290],["13911024","20130113",3290,3295,3285,3295],["13911025","20130114",3293,3310,3290,3307.5],["13911026","20130115",3330,3330,3301,3307.5],["13911027","20130116",3308,3308,3305,3367.5],["13911028","20130117",3311.1,3366.9,3259.4,3346.2],["13911029","20130118","N/A","N/A","N/A",3430],["13911030","20130119",3330,3435,3330,3495],["13911101","20130120","N/A","N/A","N/A",3630],["13911102","20130121",3524,3650,3524,3579.5],["13911103","20130122",3650,3650,3496,3540],["13911104","20130123",3540,3540,3520,3587.5],["13911105","20130124",3501.4,3569.5,3477.5,3556.2],["13911106","20130125","N/A","N/A","N/A",3650],["13911107","20130126",3560,3652,3560,3671],["13911108","20130127",3630,3671,3600,3690],["13911109","20130128",3660,3660,3660,3740],["13911110","20130129","N/A","N/A","N/A",3960],["13911111","20130130",3780,3890,3780,3885],["13911112","20130131",3906,3952,3837,3841.5],["13911113","20130201","N/A","N/A","N/A",3810],["13911114","20130202",3810,3810,3780,3835],["13911115","20130203",3770,3825,3770,3802.5],["13911116","20130204",3890,3890,3850,3800],["13911117","20130205",3770,3770,3715,3747.5],["13911118","20130206",3790,3820,3790,3795],["13911119","20130207",3816,3911,3788,3845.5],["13911120","20130208","N/A","N/A","N/A",3770],["13911121","20130209",3825,3864,3771,3782.5],["13911122","20130210","N/A","N/A","N/A",3650],["13911123","20130211",3750,3750,3720,3705],["13911124","20130212",3600,3650,3590,3700],["13911125","20130213",3690,3750,3690,3750],["13911126","20130214",3722,3763,3673,3728.5],["13911127","20130215","N/A","N/A","N/A",3670],["13911128","20130216",3700,3700,3680,3700],["13911129","20130217",3660,3710,3660,3720],["13911130","20130218",3740,3750,3725,3712.5],["13911201","20130219",3680,3710,3680,3690],["13911202","20130220",3670,3675,3670,3687.5],["13911203","20130221",3692.2,3740.9,3648.3,3682.6],["13911204","20130222","N/A","N/A","N/A",3690],["13911205","20130223",3665,3675,3655,3717.5],["13911206","20130224",3689,3746,3689,3763],["13911207","20130225",3745,3785,3745,3742.5],["13911208","20130226",3790,3790,3705,3692.5],["13911209","20130227",3700,3700,3675,3667.5],["13911210","20130228",3691.6,3756.9,3634.2,3640.7],["13911211","20130301","N/A","N/A","N/A",3500],["13911212","20130302",3610,3610,3490,3415],["13911213","20130303",3390,3390,3285,3387.5],["13911214","20130304",3330,3470,3330,3540],["13911215","20130305",3480,3590,3480,3595],["13911216","20130306",3640,3640,3570,3560],["13911217","20130307",3555,3623,3491,3531],["13911218","20130308","N/A","N/A","N/A",3490],["13911219","20130309",3485,3485,3445,3497.5],["13911220","20130310",3530,3550,3490,3490],["13911221","20130311",3505,3505,3470,3457.5],["13911222","20130312",3430,3445,3410,3420],["13911223","20130313",3420,3425,3400,3385],["13911224","20130314",3400,3450,3310,3335],["13911225","20130315","N/A","N/A","N/A",3430],["13911226","20130316",3340,3420,3340,3420],["13911227","20130317",3400,3405,3395,3367.5],["13911228","20130318",3447,3479.1,3395.2,3440.3],["13911229","20130319","N/A","N/A","N/A",3430],["13911230","20130320","N/A","N/A","N/A",2495],["13920101","20130321","N/A","N/A","N/A",3470],["13920102","20130322","N/A","N/A","N/A",3490],["13920103","20130323","N/A","N/A","N/A",3490],["13920104","20130324","N/A","N/A","N/A",3490],["13920105","20130325",3422,3540.8,3394.2,3482.9],["13920106","20130326",3421,3479.1,3350.1,3461.1],["13920107","20130327",3415,3470.3,3343.6,3438.8],["13920108","20130328",3434.6,3455.5,3353.7,3435.9],["13920109","20130329","N/A","N/A","N/A",3420],["13920110","20130330",3411.7,3450,3384.4,3437.2],["13920111","20130331",3432.2,3545.6,3382,3453.3],["13920112","20130401","N/A","N/A","N/A",3450],["13920113","20130402","N/A","N/A","N/A",3460],["13920114","20130403",3432.6,3488.5,3368.7,3498.8],["13920115","20130404",3428.8,3538.9,3379.7,3522.4],["13920116","20130405","N/A","N/A","N/A",3630],["13920117","20130406",3600,3640,3595,3582.5],["13920118","20130407",3615,3615,3540,3560],["13920119","20130408",3540,3565,3540,3540],["13920120","20130409",3550,3550,3515,3522.5],["13920121","20130410",3530,3530,3505,3497.5],["13920122","20130411",3524.3,3596.9,3483.1,3519.9],["13920123","20130412","N/A","N/A","N/A",3490],["13920124","20130413",3513.1,3532,3438.9,3511.3],["13920125","20130414","N/A","N/A","N/A",3490],["13920126","20130415",3520,3520,3500,3515],["13920127","20130416",3510,3525,3510,3532.5],["13920128","20130417",3535,3535,3530,3527.5],["13920129","20130418",3544,3569,3496,3524.5],["13920130","20130419","N/A","N/A","N/A",3525],["13920131","20130420",3515,3535,3515,3542.5],["13920201","20130421",3545,3550,3540,3552.5],["13920202","20130422",3560,3560,3545,3615],["13920203","20130423",3565,3640,3565,3630],["13920204","20130424",3635,3635,3615,3607.5],["13920205","20130425",3629.4,3659.1,3547.3,3590.2],["13920206","20130426","N/A","N/A","N/A",3600],["13920207","20130427",3570,3585,3560,3592.5],["13920208","20130428",3580,3610,3580,3587.5],["13920209","20130429",3595,3595,3580,3577.5],["13920210","20130430",3575,3575,3570,3562.5],["13920211","20130501",3540,3555,3540,3565],["13920212","20130502",3566.5,3633.1,3485.4,3558.1],["13920213","20130503","N/A","N/A","N/A",3600],["13920214","20130504",3580,3600,3575,3585],["13920215","20130505",3585,3585,3570,3565],["13920216","20130506",3565,3565,3555,3547.5],["13920217","20130507",3565,3565,3545,3535],["13920218","20130508",3535,3535,3530,3525],["13920219","20130509",3533.6,3559.3,3433.5,3468.8],["13920220","20130510","N/A","N/A","N/A",3495],["13920221","20130511",3485,3490,3470,3512.5],["13920222","20130512",3485,3530,3485,3522.5],["13920223","20130513",3527,3530,3525,3515],["13920224","20130514",3500,3505,3475,3515],["13920225","20130515",3510,3515,3510,3510],["13920226","20130516",3514.7,3568.1,3461.6,3500.3],["13920227","20130517","N/A","N/A","N/A",3465],["13920228","20130518",3480,3490,3475,3472.5],["13920229","20130519",3455,3475,3450,3492.5],["13920230","20130520",3500,3500,3490,3535],["13920231","20130521",3560,3570,3545,3562.5],["13920301","20130522",3555,3555,3540,3582.5],["13920302","20130523",3552.3,3635.2,3510,3575.6],["13920303","20130524","N/A","N/A","N/A",3615],["13920304","20130525",3585,3628,3585,3617.5],["13920305","20130526",3610,3628,3610,3659],["13920306","20130527",3630,3685,3630,3670],["13920307","20130528",3690,3690,3648,3639],["13920308","20130529",3645,3645,3615,3620],["13920309","20130530",3631,3668,3607,3637],["13920310","20130531","N/A","N/A","N/A",3625],["13920311","20130601",3648,3650,3628,3634],["13920312","20130602",3632,3635,3628,3632.5],["13920313","20130603",3637.8,3694.4,3616.3,3623.9],["13920314","20130604","N/A","N/A","N/A",3675],["13920315","20130605","N/A","N/A","N/A",3650],["13920316","20130606",3640.5,3674.7,3618.2,3657.9],["13920317","20130607","N/A","N/A","N/A",3630],["13920318","20130608",3665,3665,3630,3615],["13920319","20130609",3630,3630,3620,3610],["13920320","20130610",3595,3600,3585,3610],["13920321","20130611",3595,3645,3595,3645],["13920322","20130612",3635,3635,3630,3565],["13920323","20130613",3622,3683,3512,3483],["13920324","20130614","N/A","N/A","N/A",3500],["13920325","20130615",3440,3520,3440,3495],["13920326","20130616",3500,3500,3450,3457.5],["13920327","20130617",3500,3500,3450,3405],["13920328","20130618",3440,3440,3390,3360],["13920329","20130619",3350,3350,3285,3250],["13920330","20130620",3330,3340,3190,3160],["13920331","20130621","N/A","N/A","N/A",3100],["13920401","20130622",3070,3150,2980,3120],["13920402","20130623",3071,3323,3013,3242.5],["13920403","20130624","N/A","N/A","N/A",3350],["13920404","20130625",3240,3320,3240,3322.5],["13920405","20130626",3370,3400,3360,3355],["13920406","20130627",3356,3407,3302,3321],["13920407","20130628","N/A","N/A","N/A",3350],["13920408","20130629",3360,3360,3340,3375],["13920409","20130630",3410,3410,3375,3385],["13920410","20130701",3400,3400,3370,3367.5],["13920411","20130702",3355,3365,3340,3365],["13920412","20130703",3355,3365,3355,3365],["13920413","20130704",3354.1,3372.8,3324.7,3327.9],["13920414","20130705","N/A","N/A","N/A",3335],["13920415","20130706",3320,3320,3295,3312.5],["13920416","20130707",3335,3350,3330,3317.5],["13920417","20130708",3315,3315,3295,3307.5],["13920418","20130709",3305,3305,3290,3300],["13920419","20130710",3330,3330,3310,3302.5],["13920420","20130711",3311.4,3347.1,3288.8,3290.7],["13920421","20130712","N/A","N/A","N/A",3270],["13920422","20130713",3270,3270,3235,3267.5],["13920423","20130714",3275,3275,3255,3255],["13920424","20130715",3255,3260,3255,3240],["13920425","20130716",3250,3250,3210,3192.5],["13920426","20130717",3200,3200,3165,3207.5],["13920427","20130718",3162.2,3197.3,3123.3,3120],["13920428","20130719","N/A","N/A","N/A",3120],["13920429","20130720",3080,3115,3070,3137.5],["13920430","20130721",3185,3185,3145,3145],["13920431","20130722",3145,3145,3115,3145],["13920501","20130723",3130,3165,3120,3160],["13920502","20130724",3150,3165,3150,3167.5],["13920503","20130725",3150,3194,3101,3168.5],["13920504","20130726","N/A","N/A","N/A",3175],["13920505","20130727",3190,3190,3170,3175],["13920506","20130728",3170,3175,3160,3180],["13920507","20130729",3174,3207,3120,3172.5],["13920508","20130730","N/A","N/A","N/A",3190],["13920509","20130731",3175,3180,3175,3207.5],["13920510","20130801",3185,3234,3158,3231],["13920511","20130802","N/A","N/A","N/A",3235],["13920512","20130803",3265,3280,3240,3220],["13920513","20130804",3215,3220,3190,3200],["13920514","20130805",3190,3195,3175,3212.5],["13920515","20130806",3205,3235,3205,3217.5],["13920516","20130807",3230,3235,3210,3207.5],["13920517","20130808",3225.6,3276.2,3182.3,3226.6],["13920518","20130809","N/A","N/A","N/A",3225],["13920519","20130810","N/A","N/A","N/A",3225],["13920520","20130811",3230,3240,3220,3207.5],["13920521","20130812",3210,3210,3190,3200],["13920522","20130813",3190,3195,3180,3197.5],["13920523","20130814",3200,3205,3200,3190],["13920524","20130815",3190,3250,3140,3167.5],["13920525","20130816","N/A","N/A","N/A",3160],["13920526","20130817",3165,3165,3155,3146.5],["13920527","20130818",3165,3170,3145,3117.5],["13920528","20130819",3145,3145,3100,3095],["13920529","20130820",3090,3100,3080,3107.5],["13920530","20130821",3100,3120,3095,3125],["13920531","20130822",3123,3147,3079,3122.5],["13920601","20130823","N/A","N/A","N/A",3130],["13920602","20130824",3130,3130,3115,3122.5],["13920603","20130825",3135,3135,3115,3155],["13920604","20130826",3125,3180,3125,3212.5],["13920605","20130827",3180,3300,3180,3275],["13920606","20130828",3280,3280,3220,3212.5],["13920607","20130829",3245,3310,3196,3261.5],["13920608","20130830","N/A","N/A","N/A",3240],["13920609","20130831",3255,3255,3235,3275],["13920610","20130901",3252,3300,3192,3269],["13920611","20130902","N/A","N/A","N/A",3310],["13920612","20130903",3280,3330,3280,3320],["13920613","20130904",3305,3320,3305,3297.5],["13920614","20130905",3306,3357,3270,3286.5],["13920615","20130906","N/A","N/A","N/A",3280],["13920616","20130907",3270,3290,3270,3282.5],["13920617","20130908",3285,3295,3280,3235],["13920618","20130909",3275,3275,3200,3182.5],["13920619","20130910",3190,3205,3175,3177.5],["13920620","20130911",3175,3180,3165,3135],["13920621","20130912",3175,3217,3152,3168.5],["13920622","20130913","N/A","N/A","N/A",3165],["13920623","20130914",3180,3180,3170,3130],["13920624","20130915",3160,3160,3120,3097.5],["13920625","20130916",3090,3105,3060,3067.5],["13920626","20130917",3070,3085,3070,3075],["13920627","20130918",3095,3100,3080,3007.5],["13920628","20130919",3067,3121,2971,2946.5],["13920629","20130920","N/A","N/A","N/A",2935],["13920630","20130921",2930,2950,2900,2932.5],["13920631","20130922",2940,2955,2925,2935],["13920701","20130923",2915,2950,2915,3007.5],["13920702","20130924",2970,3125,2970,3052.5],["13920703","20130925",3080,3080,3050,3055],["13920704","20130926",3068,3083,3023,3047.5],["13920705","20130927","N/A","N/A","N/A",3065],["13920706","20130928",3070,3100,3055,3042.5],["13920707","20130929",3065,3065,3025,3047.5],["13920708","20130930",3050,3055,3040,3052.5],["13920709","20131001",3070,3070,3050,3042.5],["13920710","20131002",3050,3050,3035,3032.5],["13920711","20131003",3032.4,3081.1,2996.3,3058.4],["13920712","20131004","N/A","N/A","N/A",3060],["13920713","20131005",3080,3080,3055,3050],["13920714","20131006",3055,3055,3035,3045],["13920715","20131007",3045,3050,3040,3040],["13920716","20131008",3040,3040,3035,3035],["13920717","20131009",3040,3045,3040,3040],["13920718","20131010",3043,3091,2980,3037.5],["13920719","20131011","N/A","N/A","N/A",3020],["13920720","20131012",3040,3040,3015,3027.5],["13920721","20131013",3030,3035,3015,3035],["13920722","20131014",3030,3035,3025,3022.5],["13920723","20131015",3038.5,3081.6,3000.4,3033.6],["13920724","20131016","N/A","N/A","N/A",3010],["13920725","20131017",3041.9,3061,2980.3,3021.3],["13920726","20131018","N/A","N/A","N/A",3010],["13920727","20131019",3015,3020,3010,3010],["13920728","20131020",3005,3010,2995,3002.5],["13920729","20131021",3005,3010,3000,3010],["13920730","20131022",3010,3015,3005,3010],["13920801","20131023",3012,3031,2958,3011.5],["13920802","20131024","N/A","N/A","N/A",3020],["13920803","20131025","N/A","N/A","N/A",3010],["13920804","20131026",3015,3015,3005,3007.5],["13920805","20131027",3005,3010,3005,3010],["13920806","20131028",3005,3015,3005,3010],["13920807","20131029",3010,3010,3005,3005],["13920808","20131030",3005,3005,3005,3010],["13920809","20131031",3010.6,3030.4,2956.4,3009.1],["13920810","20131101","N/A","N/A","N/A",3040],["13920811","20131102",3020,3040,3020,3030],["13920812","20131103",3035,3035,3030,3022.5],["13920813","20131104",3025,3025,3010,3012.5],["13920814","20131105",3020,3020,3015,3016.5],["13920815","20131106",3015,3015,3015,3012.5],["13920816","20131107",3013.5,3036.4,2976.2,3001.8],["13920817","20131108","N/A","N/A","N/A",3020],["13920818","20131109",3005,3025,3005,3017.5],["13920819","20131110",3015,3018,3012,3012.5],["13920820","20131111",3013,3018,3013,3014],["13920821","20131112",3017.6,3056.2,2966.9,3011.2],["13920822","20131113","N/A","N/A","N/A",3000],["13920823","20131114","N/A","N/A","N/A",3010],["13920824","20131115","N/A","N/A","N/A",3005],["13920825","20131116",3012,3012,3005,3005],["13920826","20131117",3008,3008,2998,3004],["13920827","20131118",2995,3007,2995,3006],["13920828","20131119",3007,3012,3005,3007.5],["13920829","20131120",3010,3010,3005,2965],["13920830","20131121",3008,3031,2973,3003],["13920901","20131122","N/A","N/A","N/A",2905],["13920902","20131123",2985,2985,2925,2930],["13920903","20131124",2900,2915,2890,2942.5],["13920904","20131125",2932,2980,2920,2975],["13920905","20131126",2965,2995,2960,2970],["13920906","20131127",2983,2983,2960,2956],["13920907","20131128",2981.7,3031.7,2926.1,2963.2],["13920908","20131129","N/A","N/A","N/A",2960],["13920909","20131130",2960,2960,2953,2951.5],["13920910","20131201",2960,2960,2953,2949],["13920911","20131202",2946,2948,2940,2950],["13920912","20131203",2947,2956,2947,2952.5],["13920913","20131204",2958,2958,2952,2946],["13920914","20131205",2954.4,2988.6,2913.2,2950.3],["13920915","20131206","N/A","N/A","N/A",2945],["13920916","20131207",2945,2948,2940,2943],["13920917","20131208",2948,2949,2942,2943.5],["13920918","20131209",2945,2948,2944,2941.5],["13920919","20131210",2948,2948,2938,2934.5],["13920920","20131211",2937,2937,2935,2940],["13920921","20131212",2936.5,2987.3,2907.1,2953.8],["13920922","20131213","N/A","N/A","N/A",2950],["13920923","20131214",2960,2960,2952,2948.5],["13920924","20131215",2951,2951,2947,2946],["13920925","20131216",2944,2947,2942,2944.5],["13920926","20131217",2946,2949,2943,2944.5],["13920927","20131218",2948,2948,2944,2945],["13920928","20131219",2947,2985.9,2897.5,2942.5],["13920929","20131220","N/A","N/A","N/A",2955],["13920930","20131221",2942,2956,2942,2973],["13921001","20131222",2955.4,2975.8,2926.4,2964.1],["13921002","20131223","N/A","N/A","N/A",2965],["13921003","20131224",2971,2971,2963,2978.5],["13921004","20131225",2966,3001,2966,3000.5],["13921005","20131226",2975.9,3044.8,2929.7,2993.4],["13921006","20131227","N/A","N/A","N/A",3010],["13921007","20131228",2996,3023,2996,3007.5],["13921008","20131229",3016,3016,3006,2998],["13921009","20131230",3008,3008,3007,2998.5],["13921010","20131231","N/A","N/A","N/A",2970],["13921011","20140101",2992,2992,2992,2983.5],["13921012","20140102","N/A","N/A","N/A",2970],["13921013","20140103","N/A","N/A","N/A",2970],["13921014","20140104",2977,2977,2966,2974.5],["13921015","20140105",2973,2982,2973,2980],["13921016","20140106",2979,2985,2979,2985],["13921017","20140107",2985,2992,2982,2982.5],["13921018","20140108",2988,2991,2980,2970],["13921019","20140109",2987,3035,2949,2977.5],["13921020","20140110","N/A","N/A","N/A",2975],["13921021","20140111",2984,2984,2978,2969.5],["13921022","20140112",2978,2978,2950,2955.5],["13921023","20140113",2960,2968,2960,2959],["13921024","20140114",2964,2964,2956,2956],["13921025","20140115",2958,2961,2957,2921],["13921026","20140116",2956.2,2981.3,2892.6,2938.4],["13921027","20140117","N/A","N/A","N/A",2945],["13921028","20140118",2936,2936,2936,2910.5],["13921029","20140119","N/A","N/A","N/A",2935],["13921030","20140120",2889,2938,2889,2939.5],["13921101","20140121",2932,2965,2928,2948],["13921102","20140122",2948,2949,2936,2945],["13921103","20140123",2944,2975,2923,2947],["13921104","20140124","N/A","N/A","N/A",2950],["13921105","20140125",2954,2955,2941,2947.5],["13921106","20140126",2946,2949,2941,2949.5],["13921107","20140127",2947,2951,2944,2946.5],["13921108","20140128",2949,2951,2942,2938.5],["13921109","20140129",2941,2943,2932,2947.5],["13921110","20140130",2934,2940,2933,2939],["13921111","20140131","N/A","N/A","N/A",2945],["13921112","20140201",2941,2948,2940,2953],["13921113","20140202",2946,2958,2946,2952],["13921114","20140203",2952,2953,2946,2948.5],["13921115","20140204",2946,2951,2946,2953],["13921116","20140205",2950,2960,2949,2954.5],["13921117","20140206",2962,2963,2958,2960],["13921118","20140207","N/A","N/A","N/A",2945],["13921119","20140208",2953,2954,2943,2948],["13921120","20140209",2945,2952,2942,2955.5],["13921121","20140210",2950,2951,2950,2952.5],["13921122","20140211","N/A","N/A","N/A",2950],["13921123","20140212",2955,2955,2948,2951],["13921124","20140213",2953,2955,2953,2956.5],["13921125","20140214","N/A","N/A","N/A",2950],["13921126","20140215",2957,2957,2948,2949],["13921127","20140216",2950,2953,2944,2951],["13921128","20140217",2954,2957,2950,2951],["13921129","20140218",2950,2954,2948,2951],["13921130","20140219",2950,2953,2950,2969],["13921201","20140220",2952,2952,2950,2952.5],["13921202","20140221","N/A","N/A","N/A",2960],["13921203","20140222",2958,2962,2956,2972.5],["13921204","20140223",2958,2985,2958,2987],["13921205","20140224",2986,3015,2986,2992.5],["13921206","20140225",2989,2996,2984,2996.5],["13921207","20140226",2989,3009,2986,3059.5],["13921208","20140227",3012,3012,3006,3025],["13921209","20140228","N/A","N/A","N/A",3060],["13921210","20140301",3043,3060,3031,3084.5],["13921211","20140302",3066,3127,3063,3083.5],["13921212","20140303",3100,3114,3050,3064.5],["13921213","20140304",3062,3062,3050,3051],["13921214","20140305",3050,3053,3043,3059.5],["13921215","20140306",3047,3051,3046,3035.5],["13921216","20140307","N/A","N/A","N/A",3040],["13921217","20140308",2997,3044,2997,3057],["13921218","20140309",3043,3079,3036,3063],["13921219","20140310",3075,3091,3045,3050],["13921220","20140311",3056,3064,3033,3036],["13921221","20140312",3040,3043,3029,3023],["13921222","20140313",3039,3050,3039,3027],["13921223","20140314","N/A","N/A","N/A",3030],["13921224","20140315",3006,3025,2980,3015],["13921225","20140316",3019,3019,2996,3000.5],["13921226","20140317",3000,3014,2995,3012.5],["13921227","20140318",3006,3015,3003,3012],["13921228","20140319",3010,3020,3010,3011],["13921229","20140320","N/A","N/A","N/A",3165],["13930101","20140321","N/A","N/A","N/A",3050],["13930102","20140322","N/A","N/A","N/A",3060],["13930103","20140323","N/A","N/A","N/A",3030],["13930104","20140324","N/A","N/A","N/A",3050],["13930105","20140325",3040,3053,3035,3055],["13930106","20140326",3056,3069,3056,3059],["13930107","20140327",3057,3057,3057,3053.5],["13930108","20140328","N/A","N/A","N/A",3050],["13930109","20140329",3048,3050,3041,3054.5],["13930110","20140330",3050,3065,3050,3057],["13930111","20140331",3063,3064,3060,3059],["13930112","20140401","N/A","N/A","N/A",3045],["13930113","20140402","N/A","N/A","N/A",3060],["13930114","20140403","N/A","N/A","N/A",3055],["13930115","20140404","N/A","N/A","N/A",3045],["13930116","20140405",3049,3049,3026,3051.5],["13930117","20140406",3041,3065,3037,3074],["13930118","20140407",3057,3090,3054,3087.5],["13930119","20140408",3096,3116,3079,3082.5],["13930120","20140409",3082,3090,3072,3108],["13930121","20140410",3080,3081,3079,3094.5],["13930122","20140411","N/A","N/A","N/A",3125],["13930123","20140412",3115,3128,3103,3128],["13930124","20140413",3124,3138,3118,3152.5],["13930125","20140414",3123,3180,3123,3175],["13930126","20140415",3184,3200,3156,3158],["13930127","20140416",3157,3178,3154,3203],["13930128","20140417",3172,3174,3167,3179],["13930129","20140418","N/A","N/A","N/A",3215],["13930130","20140419",3182,3217,3182,3222],["13930131","20140420",3208,3240,3195,3257.5],["13930201","20140421",3249,3316,3249,3305.5],["13930202","20140422",3320,3347,3263,3262.5],["13930203","20140423",3273,3290,3230,3272],["13930204","20140424",3258,3263,3235,3259],["13930205","20140425","N/A","N/A","N/A",3345],["13930206","20140426",3278,3360,3278,3312.5],["13930207","20140427",3328,3339,3275,3288.5],["13930208","20140428",3276,3296,3259,3297.5],["13930209","20140429",3294,3301,3284,3304],["13930210","20140430",3295,3310,3290,3312.5],["13930211","20140501",3312,3315,3310,3314],["13930212","20140502","N/A","N/A","N/A",3285],["13930213","20140503",3310,3316,3278,3296.5],["13930214","20140504",3282,3316,3272,3309.5],["13930215","20140505",3315,3330,3293,3294.5],["13930216","20140506",3303,3305,3284,3290.5],["13930217","20140507",3280,3293,3279,3270],["13930218","20140508",3291,3291,3286,3276],["13930219","20140509","N/A","N/A","N/A",3240],["13930220","20140510",3257,3268,3232,3243],["13930221","20140511",3240,3261,3227,3257],["13930222","20140512",3247,3250,3245,3244],["13930223","20140513","N/A","N/A","N/A",3245],["13930224","20140514",3239,3245,3235,3262.5],["13930225","20140515",3247,3302,3247,3296.5],["13930226","20140516","N/A","N/A","N/A",3280],["13930227","20140517",3300,3302,3268,3278],["13930228","20140518",3274,3285,3272,3286],["13930229","20140519",3281,3295,3273,3297],["13930230","20140520",3292,3308,3286,3290],["13930231","20140521",3288,3292,3284,3283.5],["13930301","20140522",3288,3292,3283,3279],["13930302","20140523","N/A","N/A","N/A",3285],["13930303","20140524",3276,3286,3270,3281],["13930304","20140525",3285,3289,3280,3279],["13930305","20140526",3282,3283,3275,3271],["13930306","20140527","N/A","N/A","N/A",3270],["13930307","20140528",3266,3278,3262,3279],["13930308","20140529",3279,3280,3274,3276],["13930309","20140530","N/A","N/A","N/A",3280],["13930310","20140531",3277,3283,3276,3280.5],["13930311","20140601",3280,3285,3279,3281],["13930312","20140602",3281,3284,3279,3272.5],["13930313","20140603",3282,3283,3281,3264],["13930314","20140604","N/A","N/A","N/A",3230],["13930315","20140605","N/A","N/A","N/A",3265],["13930316","20140606","N/A","N/A","N/A",3245],["13930317","20140607",3260,3260,3235,3237.5],["13930318","20140608",3243,3246,3229,3228.5],["13930319","20140609",3229,3240,3206,3240],["13930320","20140610",3241,3250,3234,3242.5],["13930321","20140611",3242,3246,3241,3217.5],["13930322","20140612",3244,3244,3241,3231.5],["13930323","20140613","N/A","N/A","N/A",3215],["13930324","20140614",3216,3223,3212,3201],["13930325","20140615",3205,3212,3179,3192],["13930326","20140616",3178,3211,3177,3207],["13930327","20140617",3200,3217,3190,3199],["13930328","20140618",3198,3219,3180,3193],["13930329","20140619",3210,3229,3201,3219.5],["13930330","20140620","N/A","N/A","N/A",3190],["13930331","20140621",3205,3205,3179,3183.5],["13930401","20140622",3188,3192,3169,3168.5],["13930402","20140623",3174,3177,3160,3168.5],["13930403","20140624",3165,3173,3160,3171],["13930404","20140625",3165,3172,3162,3140],["13930405","20140626",3167,3170,3167,3157],["13930406","20140627","N/A","N/A","N/A",3120],["13930407","20140628",3138,3138,3108,3116.5],["13930408","20140629",3116,3116,3090,3119.5],["13930409","20140630",3116,3123,3092,3129],["13930410","20140701",3119,3150,3111,3136.5],["13930411","20140702",3136,3148,3126,3126],["13930412","20140703",3124,3134,3120,3115.5],["13930413","20140704","N/A","N/A","N/A",3090],["13930414","20140705",3092,3101,3077,3110],["13930415","20140706",3099,3131,3098,3125.5],["13930416","20140707",3130,3150,3114,3114],["13930417","20140708",3119,3127,3099,3110],["13930418","20140709",3110,3114,3100,3113.5],["13930419","20140710",3100,3111,3100,3110.5],["13930420","20140711","N/A","N/A","N/A",3135],["13930421","20140712",3120,3142,3117,3130.5],["13930422","20140713",3135,3135,3122,3119],["13930423","20140714",3120,3123,3111,3131],["13930424","20140715",3118,3147,3117,3140.5],["13930425","20140716",3139,3143,3133,3136.5],["13930426","20140717",3144,3164,3143,3145.5],["13930427","20140718","N/A","N/A","N/A",3130],["13930428","20140719","N/A","N/A","N/A",3130],["13930429","20140720",3128,3137,3127,3134],["13930430","20140721",3132,3135,3127,3134],["13930431","20140722",3128,3136,3124,3139],["13930501","20140723",3134,3141,3132,3134.5],["13930502","20140724",3137,3139,3136,3139],["13930503","20140725","N/A","N/A","N/A",3135],["13930504","20140726",3138,3141,3132,3133.5],["13930505","20140727",3135,3137,3125,3134.5],["13930506","20140728",3131,3131,3126,3128],["13930507","20140729","N/A","N/A","N/A",3130],["13930508","20140730","N/A","N/A","N/A",3145],["13930509","20140731",3120.2,3154.6,3087.4,3126.6],["13930510","20140801","N/A","N/A","N/A",3140],["13930511","20140802",3133,3140,3129,3142.5],["13930512","20140803",3139,3149,3138,3141],["13930513","20140804",3141,3145,3137,3142.5],["13930514","20140805",3138,3141,3134,3137.5],["13930515","20140806",3135,3137,3132,3131],["13930516","20140807",3131,3135,3131,3131],["13930517","20140808","N/A","N/A","N/A",3125],["13930518","20140809",3129,3130,3120,3126],["13930519","20140810",3119,3129,3117,3125],["13930520","20140811",3126,3128,3119,3122],["13930521","20140812",3121,3127,3120,3126],["13930522","20140813",3123,3123,3117,3109],["13930523","20140814",3117,3119,3117,3114.5],["13930524","20140815","N/A","N/A","N/A",3105],["13930525","20140816",3108,3109,3100,3101],["13930526","20140817",3101,3107,3096,3111],["13930527","20140818",3106,3115,3103,3105],["13930528","20140819",3104,3109,3091,3096.5],["13930529","20140820",3094,3096,3090,3111],["13930530","20140821",3091,3092,3089,3100.5],["13930531","20140822","N/A","N/A","N/A",3120],["13930601","20140823",3119,3133,3113,3123],["13930602","20140824",3115,3135,3112,3131.5],["13930603","20140825",3131,3133,3121,3126],["13930604","20140826",3128,3130,3122,3132.5],["13930605","20140827",3131,3133,3125,3140],["13930606","20140828",3131,3142,3130,3151],["13930607","20140829","N/A","N/A","N/A",3155],["13930608","20140830",3158,3159,3148,3150],["13930609","20140831",3147,3150,3139,3159],["13930610","20140901",3147,3175,3147,3174],["13930611","20140902",3175,3186,3167,3173.5],["13930612","20140903",3169,3185,3165,3183],["13930613","20140904",3183,3185,3172,3167],["13930614","20140905","N/A","N/A","N/A",3165],["13930615","20140906",3155,3169,3151,3176.5],["13930616","20140907",3169,3198,3167,3189],["13930617","20140908",3202,3203,3174,3180],["13930618","20140909",3176,3186,3168,3182],["13930619","20140910",3180,3186,3178,3189.5],["13930620","20140911",3183,3187,3183,3183],["13930621","20140912","N/A","N/A","N/A",3190],["13930622","20140913",3175,3193,3173,3193],["13930623","20140914",3192,3201,3185,3196.5],["13930624","20140915",3200,3209,3187,3203.5],["13930625","20140916",3193,3218,3191,3212],["13930626","20140917",3213,3216,3196,3185.5],["13930627","20140918",3200,3201,3197,3189.5],["13930628","20140919","N/A","N/A","N/A",3170],["13930629","20140920",3179,3183,3167,3168.5],["13930630","20140921",3168,3174,3165,3180.5],["13930631","20140922",3177,3193,3176,3194],["13930701","20140923",3191,3206,3190,3197],["13930702","20140924",3191,3202,3191,3222.5],["13930703","20140925",3201,3201,3194,3220],["13930704","20140926","N/A","N/A","N/A",3265],["13930705","20140927",3255,3268,3246,3254.5],["13930706","20140928",3261,3261,3235,3237.5],["13930707","20140929",3232,3246,3223,3243],["13930708","20140930",3247,3257,3242,3239],["13930709","20141001",3246,3246,3231,3237.5],["13930710","20141002",3239,3244,3238,3241.5],["13930711","20141003","N/A","N/A","N/A",3240],["13930712","20141004",3240,3240,3229,3233],["13930713","20141005","N/A","N/A","N/A",3245],["13930714","20141006",3230,3245,3230,3239.5],["13930715","20141007",3242,3242,3235,3243.5],["13930716","20141008",3241,3251,3241,3246.5],["13930717","20141009",3250,3251,3247,3250],["13930718","20141010","N/A","N/A","N/A",3250],["13930719","20141011",3245,3251,3239,3250],["13930720","20141012",3251,3253,3248,3251],["13930721","20141013","N/A","N/A","N/A",3250],["13930722","20141014",3255,3257,3244,3247],["13930723","20141015",3245,3256,3244,3237.5],["13930724","20141016",3247,3251,3246,3243],["13930725","20141017","N/A","N/A","N/A",3240],["13930726","20141018",3237,3239,3231,3229.5],["13930727","20141019",3236,3236,3218,3224.5],["13930728","20141020",3224,3230,3220,3229],["13930729","20141021",3229,3232,3222,3223.5],["13930730","20141022",3225,3228,3222,3231.5],["13930801","20141023",3229,3231,3226,3221],["13930802","20141024","N/A","N/A","N/A",3220],["13930803","20141025",3211,3219,3208,3226],["13930804","20141026",3222,3237,3221,3238],["13930805","20141027",3237,3245,3228,3242.5],["13930806","20141028",3242,3243,3234,3239.5],["13930807","20141029",3238,3245,3236,3242.5],["13930808","20141030",3248,3253,3248,3251],["13930809","20141031","N/A","N/A","N/A",3255],["13930810","20141101",3248,3254,3241,3254],["13930811","20141102",3252.3,3288.3,3230.5,3251.9],["13930812","20141103","N/A","N/A","N/A",3260],["13930813","20141104","N/A","N/A","N/A",3255],["13930814","20141105",3256,3258,3250,3247.5],["13930815","20141106",3249,3251,3246,3255.5],["13930816","20141107","N/A","N/A","N/A",3250],["13930817","20141108",3258,3258,3245,3246.5],["13930818","20141109",3247,3254,3240,3257],["13930819","20141110",3250,3259,3247,3259],["13930820","20141111",3256,3260,3250,3259],["13930821","20141112",3257,3260,3255,3250.5],["13930822","20141113",3258,3258,3255,3252.5],["13930823","20141114","N/A","N/A","N/A",3245],["13930824","20141115",3246,3247,3240,3246],["13930825","20141116",3245,3247,3244,3250.5],["13930826","20141117",3244,3258,3244,3255.5],["13930827","20141118",3256,3256,3246,3250],["13930828","20141119",3251,3253,3248,3259],["13930829","20141120",3254,3254,3248,3247],["13930830","20141121","N/A","N/A","N/A",3240],["13930901","20141122",3236,3246,3232,3252.5],["13930902","20141123",3242,3265,3241,3260.5],["13930903","20141124",3257,3262,3252,3281],["13930904","20141125",3263,3295,3263,3302.5],["13930905","20141126",3291,3321,3291,3344.5],["13930906","20141127",3321,3326,3320,3375],["13930907","20141128","N/A","N/A","N/A",3470],["13930908","20141129",3418,3530,3400,3415.5],["13930909","20141130",3460,3460,3358,3371],["13930910","20141201",3368,3384,3337,3366.5],["13930911","20141202",3356,3377,3355,3371],["13930912","20141203",3366,3372,3359,3402.5],["13930913","20141204",3369,3370,3368,3359],["13930914","20141205","N/A","N/A","N/A",3420],["13930915","20141206",3350,3417,3347,3425.5],["13930916","20141207",3432,3464,3409,3422.5],["13930917","20141208",3421,3428,3399,3413],["13930918","20141209",3399,3421,3392,3427],["13930919","20141210",3418,3431,3414,3438.5],["13930920","20141211",3423,3426,3422,3458],["13930921","20141212","N/A","N/A","N/A",3475],["13930922","20141213","N/A","N/A","N/A",3455],["13930923","20141214",3492,3501,3400,3450],["13930924","20141215",3411,3483,3380,3490],["13930925","20141216",3475,3510,3475,3496.5],["13930926","20141217",3491,3514,3491,3527.5],["13930927","20141218",3501,3505,3494,3502],["13930928","20141219","N/A","N/A","N/A",3570],["13930929","20141220",3513,3513,3506,3531],["13930930","20141221","N/A","N/A","N/A",3510],["13931001","20141222",3558,3561,3555,3563],["13931002","20141223","N/A","N/A","N/A",3560],["13931003","20141224",3568,3572,3550,3557],["13931004","20141225",3558,3558,3539,3552],["13931005","20141226","N/A","N/A","N/A",3560],["13931006","20141227",3556,3574,3548,3554],["13931007","20141228",3559,3564,3544,3537],["13931008","20141229",3550,3556,3512,3515.5],["13931009","20141230",3520,3520,3492,3503],["13931010","20141231","N/A","N/A","N/A",3515],["13931011","20150101",3500,3500,3495,3503],["13931012","20150102","N/A","N/A","N/A",3530],["13931013","20150103",3508,3544,3508,3518],["13931014","20150104",3522,3533,3506,3521],["13931015","20150105",3514,3526,3513,3522],["13931016","20150106",3526,3526,3511,3514],["13931017","20150107",3514,3514,3500,3487.5],["13931018","20150108",3502,3502,3496,3501],["13931019","20150109","N/A","N/A","N/A",3490],["13931020","20150110",3493,3496,3483,3480.5],["13931021","20150111",3485,3486,3466,3467.5],["13931022","20150112",3469,3469,3446,3455],["13931023","20150113",3449,3457,3438,3456],["13931024","20150114",3453,3458,3450,3487.5],["13931025","20150115",3449,3449,3443,3447.5],["13931026","20150116","N/A","N/A","N/A",3475],["13931027","20150117",3449,3470,3449,3496],["13931028","20150118",3472,3521,3472,3499.5],["13931029","20150119",3511,3511,3468,3469.5],["13931030","20150120",3462,3468,3442,3463],["13931101","20150121",3466,3466,3454,3466],["13931102","20150122",3460.2,3487.5,3383.1,3453.3],["13931103","20150123","N/A","N/A","N/A",3470],["13931104","20150124",3448,3470,3448,3470],["13931105","20150125",3464,3490,3461,3467],["13931106","20150126",3470,3473,3460,3462.5],["13931107","20150127",3459,3467,3456,3460.5],["13931108","20150128",3457,3464,3453,3455.5],["13931109","20150129",3457.1,3484.7,3389.3,3458.4],["13931110","20150130","N/A","N/A","N/A",3455],["13931111","20150131",3459,3462,3452,3455],["13931112","20150201",3457,3458,3454,3458],["13931113","20150202",3457,3457,3454,3448],["13931114","20150203",3455,3456,3440,3439],["13931115","20150204",3441,3441,3427,3431],["13931116","20150205",3436.8,3490.7,3359.1,3426.2],["13931117","20150206","N/A","N/A","N/A",3410],["13931118","20150207",3416,3416,3388,3419.5],["13931119","20150208",3408,3437,3408,3430.5],["13931120","20150209",3428,3432,3421,3430],["13931121","20150210",3429,3467,3395,3429.5],["13931122","20150211","N/A","N/A","N/A",3425],["13931123","20150212",3432,3476.6,3400.7,3430.3],["13931124","20150213","N/A","N/A","N/A",3430],["13931125","20150214",3431,3432,3426,3427.5],["13931126","20150215",3431,3431,3419,3413.5],["13931127","20150216",3420,3420,3398,3408.5],["13931128","20150217",3404,3415,3401,3417],["13931129","20150218",3418,3421,3412,3422],["13931130","20150219",3417.2,3457.5,3385.3,3411.3],["13931201","20150220","N/A","N/A","N/A",3420],["13931202","20150221",3408,3422,3406,3426],["13931203","20150222",3420,3441,3420,3435],["13931204","20150223",3437,3437,3429,3437],["13931205","20150224",3435,3445,3433,3438],["13931206","20150225",3439,3441,3430,3432.5],["13931207","20150226",3431,3431,3431,3430.5],["13931208","20150227","N/A","N/A","N/A",3430],["13931209","20150228",3426,3428,3419,3428],["13931210","20150301",3425,3429,3424,3420],["13931211","20150302",3426,3426,3407,3418.5],["13931212","20150303",3418,3420,3411,3417.5],["13931213","20150304",3416,3418,3413,3406.5],["13931214","20150305",3415.3,3454.9,3337.8,3404.1],["13931215","20150306","N/A","N/A","N/A",3405],["13931216","20150307",3402,3406,3393,3403],["13931217","20150308",3405,3406,3396,3393],["13931218","20150309",3398,3398,3382,3367],["13931219","20150310",3380,3380,3333,3330.5],["13931220","20150311",3341,3341,3296,3312],["13931221","20150312",3317,3317,3295,3267],["13931222","20150313","N/A","N/A","N/A",3240],["13931223","20150314",3218,3267,3160,3270.5],["13931224","20150315",3244,3315,3240,3318],["13931225","20150316",3287,3386,3287,3356.5],["13931226","20150317",3353,3376,3335,3347],["13931227","20150318",3358,3370,3295,3346.5],["13931228","20150319",3357.7,3391.6,3313.1,3351.8],["13931229","20150320","N/A","N/A","N/A",3372.5],["13940101","20150321","N/A","N/A","N/A",3355],["13940102","20150322","N/A","N/A","N/A",3360],["13940103","20150323","N/A","N/A","N/A",3345],["13940104","20150324","N/A","N/A","N/A",3355],["13940105","20150325",3398,3403,3389,3376.5],["13940106","20150326",3392.5,3416.5,3288.6,3333.8],["13940107","20150327","N/A","N/A","N/A",3355],["13940108","20150328",3297,3318,3261,3335],["13940109","20150329",3311,3334,3299,3334.5],["13940110","20150330",3319,3339,3288,3288.5],["13940111","20150331",3289,3330,3289,3312.5],["13940112","20150401","N/A","N/A","N/A",3285],["13940113","20150402","N/A","N/A","N/A",3270],["13940114","20150403","N/A","N/A","N/A",3295],["13940115","20150404",3276,3299,3267,3284.5],["13940116","20150405",3282,3289,3260,3298],["13940117","20150406",3284,3317,3284,3312],["13940118","20150407",3317,3333,3293,3306.5],["13940119","20150408",3291,3309,3286,3325],["13940120","20150409",3291,3358,3227,3340],["13940121","20150410","N/A","N/A","N/A",3360],["13940122","20150411",3357,3385,3339,3349.5],["13940123","20150412",3342,3358,3334,3346.5],["13940124","20150413",3348,3353,3327,3357.5],["13940125","20150414",3344,3371,3344,3354],["13940126","20150415",3359,3362,3345,3344],["13940127","20150416",3349,3349,3342,3341],["13940128","20150417","N/A","N/A","N/A",3340],["13940129","20150418",3334,3344,3331,3339.5],["13940130","20150419",3345,3345,3335,3342],["13940131","20150420",3340,3345,3337,3339.5],["13940201","20150421",3338,3339,3331,3335.5],["13940202","20150422",3337,3339,3331,3336.5],["13940203","20150423",3334,3334,3333,3331.5],["13940204","20150424","N/A","N/A","N/A",3335],["13940205","20150425",3320,3335,3319,3335],["13940206","20150426",3334,3343,3334,3340],["13940207","20150427",3336,3339,3331,3339],["13940208","20150428",3339,3341,3334,3338],["13940209","20150429",3337,3340,3333,3337],["13940210","20150430",3340,3340,3339,3332],["13940211","20150501","N/A","N/A","N/A",3340],["13940212","20150502","N/A","N/A","N/A",3335],["13940213","20150503",3340,3340,3325,3325],["13940214","20150504",3323,3327,3317,3331],["13940215","20150505",3325,3332,3319,3330],["13940216","20150506",3331,3332,3328,3324.5],["13940217","20150507",3330,3330,3330,3327.5],["13940218","20150508","N/A","N/A","N/A",3325],["13940219","20150509",3322,3322,3314,3319],["13940220","20150510",3317,3319,3311,3318],["13940221","20150511",3312,3317,3307,3318],["13940222","20150512",3318,3327,3315,3319.5],["13940223","20150513",3318,3320,3317,3315],["13940224","20150514",3319,3319,3319,3312],["13940225","20150515","N/A","N/A","N/A",3315],["13940226","20150516","N/A","N/A","N/A",3310],["13940227","20150517",3304,3308,3304,3306],["13940228","20150518",3306,3308,3298,3301.5],["13940229","20150519",3299,3302,3277,3296.5],["13940230","20150520",3294,3305,3285,3300],["13940231","20150521",3295.1,3326.4,3243.9,3299.3],["13940301","20150522","N/A","N/A","N/A",3310],["13940302","20150523",3300,3305,3295,3305],["13940303","20150524",3307,3313,3293,3304],["13940304","20150525",3311,3315,3300,3310],["13940305","20150526",3307,3315,3300,3315],["13940306","20150527",3310,3322,3298,3311.5],["13940307","20150528",3310,3327.8,3283.4,3318.3],["13940308","20150529","N/A","N/A","N/A",3325],["13940309","20150530",3320,3332,3316,3322],["13940310","20150531",3320,3321,3310,3321.5],["13940311","20150601",3316,3322,3310,3316.5],["13940312","20150602",3317.1,3337,3260.6,3313.8],["13940313","20150603","N/A","N/A","N/A",3315],["13940314","20150604","N/A","N/A","N/A",3320],["13940315","20150605","N/A","N/A","N/A",3315],["13940316","20150606",3313,3313,3307,3311.5],["13940317","20150607",3314,3316,3310,3315],["13940318","20150608",3311,3316,3308,3311.5],["13940319","20150609",3312,3317,3308,3311.5],["13940320","20150610",3310,3311,3305,3295],["13940321","20150611",3310,3369.9,3243.8,3305],["13940322","20150612","N/A","N/A","N/A",3295],["13940323","20150613",3302,3302,3292,3288.5],["13940324","20150614",3291,3291,3282,3286],["13940325","20150615",3275,3285,3269,3287.5],["13940326","20150616",3286,3292,3282,3282.5],["13940327","20150617",3284,3284,3278,3271.5],["13940328","20150618",3282.3,3323.6,3240.5,3276.3],["13940329","20150619","N/A","N/A","N/A",3275],["13940330","20150620",3273,3277,3268,3268.5],["13940331","20150621",3265,3267,3260,3266],["13940401","20150622",3263,3266,3258,3278],["13940402","20150623",3268,3285,3266,3282.5],["13940403","20150624",3285,3288,3275,3295],["13940404","20150625",3286,3338.2,3226.8,3308.2],["13940405","20150626","N/A","N/A","N/A",3330],["13940406","20150627",3308,3338,3300,3307.5],["13940407","20150628",3317,3333,3300,3312.5],["13940408","20150629",3298,3311,3287,3317],["13940409","20150630",3323,3333,3309,3314.5],["13940410","20150701",3304,3306,3294,3287.5],["13940411","20150702",3303.1,3354.9,3270.7,3311.3],["13940412","20150703","N/A","N/A","N/A",3310],["13940413","20150704",3313,3313,3290,3287.5],["13940414","20150705",3297,3297,3270,3266],["13940415","20150706",3256,3269,3242,3256.5],["13940416","20150707",3254.2,3295.8,3190.3,3252.4],["13940417","20150708","N/A","N/A","N/A",3260],["13940418","20150709",3247.3,3313.8,3179.3,3249],["13940419","20150710","N/A","N/A","N/A",3245],["13940420","20150711",3258,3259,3245,3235],["13940421","20150712",3227,3227,3212,3222],["13940422","20150713",3205,3217,3178,3238],["13940423","20150714",3235,3262,3218,3234],["13940424","20150715",3249,3249,3219,3240],["13940425","20150716",3238,3292,3167,3240],["13940426","20150717","N/A","N/A","N/A",3250],["13940427","20150718","N/A","N/A","N/A",3235],["13940428","20150719","N/A","N/A","N/A",3245],["13940429","20150720",3225,3242,3220,3245],["13940430","20150721",3253,3262,3238,3249.5],["13940431","20150722",3253,3256,3238,3249],["13940501","20150723",3270.3,3314.4,3199.4,3274.3],["13940502","20150724","N/A","N/A","N/A",3310],["13940503","20150725",3303,3318,3257,3300],["13940504","20150726",3299,3300,3286,3302.5],["13940505","20150727",3303,3309,3298,3304],["13940506","20150728",3308,3310,3299,3309],["13940507","20150729",3305,3307,3300,3307.5],["13940508","20150730",3300,3320,3230,3315],["13940509","20150731","N/A","N/A","N/A",3325],["13940510","20150801",3322,3327,3312,3320],["13940511","20150802",3320,3322,3313,3325.5],["13940512","20150803",3325,3333,3322,3329.5],["13940513","20150804",3325,3332,3325,3336],["13940514","20150805",3330,3340,3325,3335],["13940515","20150806",3334.6,3396,3264.9,3348.8],["13940516","20150807","N/A","N/A","N/A",3350],["13940517","20150808",3350,3351,3330,3344.5],["13940518","20150809",3338,3349,3336,3343],["13940519","20150810",3342.9,3390.7,3288.7,3348.8],["13940520","20150811","N/A","N/A","N/A",3365],["13940521","20150812",3360,3368,3345,3355],["13940522","20150813",3359.2,3398.5,3317.7,3348.9],["13940523","20150814","N/A","N/A","N/A",3350],["13940524","20150815",3341,3347,3339,3353],["13940525","20150816",3348,3358,3341,3353],["13940526","20150817",3345,3371,3345,3357.5],["13940527","20150818",3359,3362,3346,3355.5],["13940528","20150819",3358,3360,3349,3357],["13940529","20150820",3353.3,3422.7,3284.9,3356.6],["13940530","20150821","N/A","N/A","N/A",3380],["13940531","20150822",3366,3372,3350,3365],["13940601","20150823",3368,3376,3355,3372.5],["13940602","20150824",3373,3381,3358,3385],["13940603","20150825",3386,3407,3363,3384],["13940604","20150826",3369,3400,3355,3380],["13940605","20150827",3376.4,3394.6,3313.1,3370.4],["13940606","20150828","N/A","N/A","N/A",3400],["13940607","20150829",3378,3389,3367,3391],["13940608","20150830",3402,3410,3377,3398.5],["13940609","20150831",3403,3412,3396,3407.5],["13940610","20150901",3416,3416,3398,3406.5],["13940611","20150902",3400,3405,3385,3400],["13940612","20150903",3405.3,3425.3,3325.4,3401.8],["13940613","20150904","N/A","N/A","N/A",3435],["13940614","20150905",3392,3427,3392,3413.5],["13940615","20150906",3422,3427,3389,3414.5],["13940616","20150907",3415,3437,3383,3409],["13940617","20150908",3422,3432,3383,3420],["13940618","20150909",3392,3430,3385,3420],["13940619","20150910",3436.4,3475.2,3336.1,3423.8],["13940620","20150911","N/A","N/A","N/A",3475],["13940621","20150912",3404,3456,3398,3446.5],["13940622","20150913",3413,3475,3413,3447.5],["13940623","20150914",3434,3492,3395,3417.5],["13940624","20150915",3451,3451,3393,3409],["13940625","20150916",3399,3399,3385,3405],["13940626","20150917",3398.7,3437.1,3326.1,3402.5],["13940627","20150918","N/A","N/A","N/A",3410],["13940628","20150919",3402,3404,3383,3394],["13940629","20150920",3382,3382,3372,3393.5],["13940630","20150921",3402,3408,3388,3396.5],["13940631","20150922",3390,3395,3385,3395],["13940701","20150923",3393.4,3437.5,3342.2,3394.8],["13940702","20150924","N/A","N/A","N/A",3425],["13940703","20150925","N/A","N/A","N/A",3425],["13940704","20150926",3391,3420,3391,3419],["13940705","20150927",3401,3420,3392,3431],["13940706","20150928",3417,3425,3395,3439.5],["13940707","20150929",3465,3465,3409,3437],["13940708","20150930",3429,3452,3405,3435],["13940709","20151001",3432,3481.7,3382,3435.6],["13940710","20151002","N/A","N/A","N/A",3455],["13940711","20151003",3445,3445,3395,3437.5],["13940712","20151004",3423,3450,3399,3447],["13940713","20151005",3416,3485,3399,3449.5],["13940714","20151006",3456,3475,3399,3452],["13940715","20151007",3440,3479,3398,3451.5],["13940716","20151008",3424.8,3441.9,3349.7,3444],["13940717","20151009","N/A","N/A","N/A",3495],["13940718","20151010",3440,3465,3390,3437.5],["13940719","20151011",3470,3470,3389,3432],["13940720","20151012",3442,3455,3388,3439],["13940721","20151013",3395,3467,3388,3434.5],["13940722","20151014",3453,3460,3388,3434],["13940723","20151015",3448.4,3469.7,3330.4,3426.5],["13940724","20151016","N/A","N/A","N/A",3465],["13940725","20151017",3439,3439,3387,3416],["13940726","20151018",3433,3435,3381,3418],["13940727","20151019",3419,3429,3381,3420.5],["13940728","20151020",3427,3439,3383,3424],["13940729","20151021",3441,3454,3385,3425],["13940730","20151022",3410.5,3435.3,3366.3,3425],["13940801","20151023","N/A","N/A","N/A",3465],["13940802","20151024","N/A","N/A","N/A",3485],["13940803","20151025",3441,3455,3388,3441.5],["13940804","20151026",3404,3479,3389,3442],["13940805","20151027",3434,3490,3390,3440],["13940806","20151028",3409,3485,3389,3439.5],["13940807","20151029",3408.9,3460.3,3320.5,3447],["13940808","20151030","N/A","N/A","N/A",3515],["13940809","20151031",3498,3498,3395,3455],["13940810","20151101",3415,3498,3394,3449.5],["13940811","20151102",3455,3495,3394,3449.5],["13940812","20151103",3499,3499,3393,3449],["13940813","20151104",3495,3495,3389,3447],["13940814","20151105",3495,3542.5,3339.6,3452.6],["13940815","20151106","N/A","N/A","N/A",3535],["13940816","20151107",3508,3512,3395,3477.5],["13940817","20151108",3420,3535,3396,3475.5],["13940818","20151109",3519,3550,3395,3480],["13940819","20151110",3507,3535,3394,3479.5],["13940820","20151111",3479,3545,3393,3479],["13940821","20151112",3575,3575,3575,3587.5],["13940822","20151113","N/A","N/A","N/A",3575],["13940823","20151114",3433,3570,3394,3479.5],["13940824","20151115",3559,3559,3394,3484.5],["13940825","20151116",3426,3553,3394,3487],["13940826","20151117",3427,3559,3393,3489],["13940827","20151118",3561,3561,3393,3489],["13940828","20151119",3508.4,3566.2,3362.8,3486.5],["13940829","20151120","N/A","N/A","N/A",3595],["13940830","20151121",3490,3569,3394,3494.5],["13940901","20151122",3575,3575,3394,3497],["13940902","20151123",3542,3581,3398,3509],["13940903","20151124",3587,3593,3399,3517],["13940904","20151125",3599,3599,3392,3513.5],["13940905","20151126",3393,3393,3393,3531.5],["13940906","20151127","N/A","N/A","N/A",3665],["13940907","20151128",3653,3653,3399,3527],["13940908","20151129",3508,3583,3399,3527],["13940909","20151130",3417,3647,3399,3527],["13940910","20151201",3423.3,3478.7,3360.7,3524.1],["13940911","20151202","N/A","N/A","N/A",3650],["13940912","20151203",3566.3,3602.6,3347,3511],["13940913","20151204","N/A","N/A","N/A",3645],["13940914","20151205",3600,3600,3397,3521],["13940915","20151206",3578,3639,3396,3525.5],["13940916","20151207",3620,3620,3396,3523],["13940917","20151208",3445,3640,3395,3522.5],["13940918","20151209",3543.1,3581.5,3505.1,3605.1],["13940919","20151210","N/A","N/A","N/A",3650],["13940920","20151211","N/A","N/A","N/A",3650],["13940921","20151212","N/A","N/A","N/A",3630],["13940922","20151213",3624,3629,3394,3509.5],["13940923","20151214",3430,3610,3394,3524.5],["13940924","20151215",3432,3623,3397,3528.5],["13940925","20151216",3439,3645,3389,3524.5],["13940926","20151217",3433.7,3453.9,3352.1,3515.7],["13940927","20151218","N/A","N/A","N/A",3640],["13940928","20151219",3404,3619,3385,3512.5],["13940929","20151220","N/A","N/A","N/A",3660],["13940930","20151221",3629,3640,3386,3525.5],["13941001","20151222",3412,3653,3387,3531],["13941002","20151223",3414,3658,3388,3531.5],["13941003","20151224",3415.7,3441.6,3333.6,3527.7],["13941004","20151225","N/A","N/A","N/A",3665],["13941005","20151226",3412,3659,3380,3522.5],["13941006","20151227",3407,3652,3380,3522.5],["13941007","20151228",3407,3438,3329,3531],["13941008","20151229","N/A","N/A","N/A",3680],["13941009","20151230",3515,3672,3387,3533.5],["13941010","20151231",3522.6,3581.4,3315.9,3527.5],["13941011","20160101","N/A","N/A","N/A",3675],["13941012","20160102",3656,3658,3384,3542],["13941013","20160103",3412,3666,3384,3547],["13941014","20160104",3418,3623,3394,3549.5],["13941015","20160105",3424,3695,3394,3549.5],["13941016","20160106",3423,3628,3394,3549.5],["13941017","20160107",3424.7,3469.2,3340.3,3561.6],["13941018","20160108","N/A","N/A","N/A",3720],["13941019","20160109",3431,3721,3395,3545],["13941020","20160110",3425,3699,3389,3542],["13941021","20160111",3418,3649,3388,3526.5],["13941022","20160112",3416,3669,3387,3513.5],["13941023","20160113",3412,3616,3385,3512.5],["13941024","20160114",3547.3,3601.5,3336.8,3492.3],["13941025","20160115","N/A","N/A","N/A",3620],["13941026","20160116",3585,3609,3384,3504.5],["13941027","20160117",3602,3602,3384,3489.5],["13941028","20160118",3585,3596,3383,3496.5],["13941029","20160119",3585,3585,3384,3507],["13941030","20160120",3504,3504,3383,3506.5],["13941101","20160121",3511.6,3584.6,3366.3,3519.7],["13941102","20160122","N/A","N/A","N/A",3655],["13941103","20160123",3589,3647,3387,3521],["13941104","20160124",3588,3634,3385,3522.5],["13941105","20160125",3643,3643,3385,3517.5],["13941106","20160126",3650,3650,3384,3514.5],["13941107","20160127",3586,3627,3384,3514.5],["13941108","20160128",3584.5,3626.7,3362.1,3504.4],["13941109","20160129","N/A","N/A","N/A",3625],["13941110","20160130",3605,3605,3384,3512],["13941111","20160131",3625,3625,3383,3506.5],["13941112","20160201",3557,3618,3383,3489],["13941113","20160202",3443,3622,3382,3468.5],["13941114","20160203",3426,3599,3382,3506],["13941115","20160204",3432.7,3488.9,3320.4,3488.3],["13941116","20160205","N/A","N/A","N/A",3555],["13941117","20160206",3427,3564,3380,3470],["13941118","20160207",3536,3560,3380,3455],["13941119","20160208",3421,3544,3380,3450],["13941120","20160209",3410,3500,3380,3450],["13941121","20160210",3455,3506,3332,3450],["13941122","20160211","N/A","N/A","N/A",3500],["13941123","20160212","N/A","N/A","N/A",3460],["13941124","20160213",3459,3462,3380,3435],["13941125","20160214",3400,3454,3384,3422],["13941126","20160215",3396,3443,3396,3461.5],["13941127","20160216",3456,3469,3456,3481],["13941128","20160217",3482,3489,3471,3485.5],["13941129","20160218",3476.2,3519.3,3421.2,3457.1],["13941130","20160219","N/A","N/A","N/A",3485],["13941201","20160220",3444,3454,3437,3465],["13941202","20160221",3454,3480,3454,3469.5],["13941203","20160222",3455,3472,3455,3482.5],["13941204","20160223",3466,3474,3466,3486.5],["13941205","20160224",3489,3489,3475,3490],["13941206","20160225",3488.6,3561.5,3424.5,3495.1],["13941207","20160226","N/A","N/A","N/A",3480],["13941208","20160227",3481,3485,3455,3467.5],["13941209","20160228",3458,3470,3455,3465],["13941210","20160229",3456,3462,3454,3464.5],["13941211","20160301",3466,3476,3454,3459.5],["13941212","20160302",3456,3457,3445,3455],["13941213","20160303",3446.9,3475.1,3404.6,3439.1],["13941214","20160304","N/A","N/A","N/A",3435],["13941215","20160305",3426,3434,3426,3432],["13941216","20160306",3430,3433,3423,3420.5],["13941217","20160307",3425,3425,3405,3421.5],["13941218","20160308",3412,3427,3409,3434.5],["13941219","20160309",3445,3446,3437,3441],["13941220","20160310",3436.2,3497,3401.9,3432.9],["13941221","20160311","N/A","N/A","N/A",3435],["13941222","20160312",3418.6,3446.1,3374.1,3425.3],["13941223","20160313","N/A","N/A","N/A",3435],["13941224","20160314",3424,3431,3424,3442],["13941225","20160315",3433,3437,3430,3445],["13941226","20160316",3425,3425,3425,3442.5],["13941227","20160317",3428.8,3465.4,3393.7,3443.2],["13941228","20160318","N/A","N/A","N/A",3460],["13941229","20160319","N/A","N/A","N/A",3305],["13950101","20160320","N/A","N/A","N/A",3460],["13950102","20160321","N/A","N/A","N/A",3460],["13950103","20160322","N/A","N/A","N/A",3460],["13950104","20160323","N/A","N/A","N/A",3460],["13950105","20160324",3425.3,3503.5,3402.6,3460],["13950106","20160325","N/A","N/A","N/A",3460],["13950107","20160326",3466,3467,3466,3463],["13950108","20160327",3520,3520,3500,3490],["13950109","20160328",3496,3514,3496,3486.5],["13950110","20160329",3489,3489,3482,3471],["13950111","20160330",3485,3485,3485,3472.5],["13950112","20160331","N/A","N/A","N/A",3500],["13950113","20160401","N/A","N/A","N/A",3470],["13950114","20160402",3472,3472,3449,3459.5],["13950115","20160403",3450,3461,3448,3477.5],["13950116","20160404",3470,3478,3470,3483],["13950117","20160405",3491,3493,3469,3477.5],["13950118","20160406",3480,3480,3465,3475],["13950119","20160407",3465,3465,3465,3475],["13950120","20160408","N/A","N/A","N/A",3485],["13950121","20160409",3476,3480,3472,3476],["13950122","20160410",3475,3475,3470,3477.5],["13950123","20160411",3482,3482,3469,3472],["13950124","20160412",3467,3469,3463,3473],["13950125","20160413",3465,3465,3459,3471],["13950126","20160414",3472.8,3500.5,3414.8,3469.5],["13950127","20160415","N/A","N/A","N/A",3465],["13950128","20160416",3470,3470,3455,3460],["13950129","20160417",3459,3459,3451,3463],["13950130","20160418",3454,3464,3454,3467],["13950131","20160419",3468,3468,3458,3464],["13950201","20160420",3466.8,3529.5,3390.1,3464.2],["13950202","20160421","N/A","N/A","N/A",3470],["13950203","20160422","N/A","N/A","N/A",3485],["13950204","20160423",3465,3471,3465,3472],["13950205","20160424",3470,3473,3467,3471],["13950206","20160425",3466,3466,3460,3465],["13950207","20160426",3465,3465,3460,3465],["13950208","20160427",3463,3463,3457,3463.5],["13950209","20160428",3462.3,3533.2,3437.4,3457.9],["13950210","20160429","N/A","N/A","N/A",3470],["13950211","20160430",3454,3454,3448,3455.5],["13950212","20160501",3457,3462,3450,3452.5],["13950213","20160502",3456,3457,3447,3446],["13950214","20160503",3448,3448,3442,3444],["13950215","20160504",3446.6,3514.1,3374.5,3444.4],["13950216","20160505","N/A","N/A","N/A",3455],["13950217","20160506","N/A","N/A","N/A",3445],["13950218","20160507",3445,3451,3442,3448],["13950219","20160508",3445,3445,3439,3455],["13950220","20160509",3451,3454,3450,3450],["13950221","20160510",3451,3458,3449,3447],["13950222","20160511",3450,3450,3443,3444],["13950223","20160512",3444.8,3495,3409.5,3443.3],["13950224","20160513","N/A","N/A","N/A",3445],["13950225","20160514",3439,3442,3436,3443.5],["13950226","20160515",3445,3446,3439,3437],["13950227","20160516",3441,3441,3437,3438.5],["13950228","20160517",3438,3438,3435,3441],["13950229","20160518",3441,3442,3437,3441],["13950230","20160519",3440.4,3466.5,3407.3,3441.8],["13950231","20160520","N/A","N/A","N/A",3445],["13950301","20160521",3440,3511.1,3416.2,3452.2],["13950302","20160522","N/A","N/A","N/A",3470],["13950303","20160523",3454,3456,3452,3460],["13950304","20160524",3464,3464,3454,3462],["13950305","20160525",3457,3460,3455,3462.5],["13950306","20160526",3460.6,3496,3434.9,3482],["13950307","20160527","N/A","N/A","N/A",3475],["13950308","20160528",3483,3483,3469,3475],["13950309","20160529",3469,3471,3458,3469],["13950310","20160530",3465,3474,3465,3472.5],["13950311","20160531",3463,3465,3460,3472.5],["13950312","20160601",3472,3475,3471,3475.5],["13950313","20160602",3470,3471,3470,3475.5],["13950314","20160603","N/A","N/A","N/A",3475],["13950315","20160604","N/A","N/A","N/A",3460],["13950316","20160605",3466,3466,3453,3456.5],["13950317","20160606",3454,3458,3454,3460],["13950318","20160607",3456,3459,3452,3464],["13950319","20160608",3459,3460,3459,3465],["13950320","20160609",3462,3513,3389,3465.5],["13950321","20160610","N/A","N/A","N/A",3465],["13950322","20160611",3459,3460,3458,3460],["13950323","20160612",3458,3458,3453,3459],["13950324","20160613",3456,3460,3456,3462],["13950325","20160614",3458,3464,3458,3460],["13950326","20160615",3459,3459,3455,3457.5],["13950327","20160616",3455.1,3484.4,3419.4,3457.3],["13950328","20160617","N/A","N/A","N/A",3460],["13950329","20160618",3456,3457,3454,3457],["13950330","20160619",3455,3458,3455,3460],["13950331","20160620",3457,3461,3457,3462.5],["13950401","20160621",3462,3465,3462,3466.5],["13950402","20160622",3458.2,3517,3391.8,3466.2],["13950403","20160623",3455.3,3496.4,3430.7,3473.4],["13950404","20160624","N/A","N/A","N/A",3500],["13950405","20160625",3471,3489,3471,3492.5],["13950406","20160626",3474.6,3513.4,3429.7,3499.3],["13950407","20160627","N/A","N/A","N/A",3535],["13950408","20160628",3491,3519,3491,3532],["13950409","20160629",3531,3537,3529,3537],["13950410","20160630",3533.1,3582.5,3456.6,3520.9],["13950411","20160701","N/A","N/A","N/A",3495],["13950412","20160702",3512,3512,3479,3484.5],["13950413","20160703",3483,3488,3468,3491],["13950414","20160704",3493,3493,3478,3491],["13950415","20160705",3491.4,3543,3438,3489.7],["13950416","20160706","N/A","N/A","N/A",3495],["13950417","20160707","N/A","N/A","N/A",3500],["13950418","20160708","N/A","N/A","N/A",3505],["13950419","20160709",3481,3503,3475,3508.5],["13950420","20160710",3507,3507,3494,3508],["13950421","20160711",3529,3529,3507,3508.5],["13950422","20160712",3532,3532,3499,3508],["13950423","20160713",3513,3522,3499,3509.5],["13950424","20160714",3512.8,3584.1,3460.9,3508.6],["13950425","20160715","N/A","N/A","N/A",3510],["13950426","20160716",3515,3515,3494,3508.5],["13950427","20160717",3527,3527,3499,3510],["13950428","20160718",3508,3523,3500,3514.5],["13950429","20160719",3515,3521,3503,3514],["13950430","20160720",3508,3518,3503,3509],["13950431","20160721",3509.5,3534,3438.2,3511.7],["13950501","20160722","N/A","N/A","N/A",3515],["13950502","20160723",3517,3517,3514,3521],["13950503","20160724",3515,3522,3508,3523],["13950504","20160725",3525,3525,3517,3534],["13950505","20160726",3537,3537,3518,3531.5],["13950506","20160727",3538,3544,3512,3544.5],["13950507","20160728",3540.7,3591.4,3491.8,3543.3],["13950508","20160729","N/A","N/A","N/A",3540],["13950509","20160730","N/A","N/A","N/A",3540],["13950510","20160731",3535,3537,3527,3536.5],["13950511","20160801",3538,3540,3534,3535],["13950512","20160802",3536,3542,3529,3530.5],["13950513","20160803",3535,3538,3512,3523.5],["13950514","20160804",3534,3591.6,3503.8,3533.4],["13950515","20160805","N/A","N/A","N/A",3545],["13950516","20160806",3539,3539,3529,3536.5],["13950517","20160807",3539,3542,3535,3540],["13950518","20160808",3538,3545,3528,3542.5],["13950519","20160809",3543,3549,3531,3540],["13950520","20160810",3554,3558,3534,3541.5],["13950521","20160811",3528,3528,3528,3534],["13950522","20160812","N/A","N/A","N/A",3535],["13950523","20160813",3535,3549,3531,3530.5],["13950524","20160814",3564,3564,3529,3539],["13950525","20160815",3521,3549,3521,3541.5],["13950526","20160816",3532,3551,3528,3541],["13950527","20160817",3544,3553,3534,3542.5],["13950528","20160818",3544.3,3604.1,3467,3534.4],["13950529","20160819","N/A","N/A","N/A",3540],["13950530","20160820",3537,3551,3527,3536],["13950531","20160821",3539,3551,3535,3546],["13950601","20160822",3557,3557,3538,3543.5],["13950602","20160823",3568,3568,3540,3546.5],["13950603","20160824",3543,3548,3530,3540],["13950604","20160825",3541,3607,3492,3546.5],["13950605","20160826","N/A","N/A","N/A",3560],["13950606","20160827",3570,3570,3548,3555],["13950607","20160828",3558,3558,3545,3555],["13950608","20160829",3551,3564,3549,3557.5],["13950609","20160830",3548,3564,3548,3560],["13950610","20160831",3547,3563,3543,3561],["13950611","20160901",3549.4,3608.3,3524.9,3564.3],["13950612","20160902","N/A","N/A","N/A",3555],["13950613","20160903",3564,3565,3556,3557.5],["13950614","20160904",3559,3570,3543,3553.5],["13950615","20160905",3549,3561,3547,3552.5],["13950616","20160906",3556,3558,3546,3552],["13950617","20160907",3561,3561,3545,3553.5],["13950618","20160908",3557.9,3592.7,3534.3,3551.4],["13950619","20160909","N/A","N/A","N/A",3550],["13950620","20160910",3552,3555,3542,3550],["13950621","20160911",3550,3576,3496,3553],["13950622","20160912","N/A","N/A","N/A",3555],["13950623","20160913",3551,3563,3548,3559],["13950624","20160914",3555,3572,3549,3563.5],["13950625","20160915",3554.3,3603.3,3488.5,3567.1],["13950626","20160916","N/A","N/A","N/A",3560],["13950627","20160917",3574,3574,3549,3562.5],["13950628","20160918",3571,3571,3552,3558.5],["13950629","20160919",3560.9,3609.6,3526.5,3564.3],["13950630","20160920","N/A","N/A","N/A",3570],["13950631","20160921",3576,3576,3552,3562],["13950701","20160922",3575.5,3614.8,3493,3566.3],["13950702","20160923","N/A","N/A","N/A",3575],["13950703","20160924",3572,3574,3565,3574],["13950704","20160925",3570,3576,3564,3572.5],["13950705","20160926",3580,3580,3567,3576.5],["13950706","20160927",3575,3576,3561,3573],["13950707","20160928",3580,3581,3574,3582.5],["13950708","20160929",3580,3607,3520,3583.5],["13950709","20160930","N/A","N/A","N/A",3585],["13950710","20161001",3570,3586,3570,3586],["13950711","20161002",3585,3585,3580,3585.5],["13950712","20161003",3588,3588,3583,3590.5],["13950713","20161004",3589,3589,3567,3591],["13950714","20161005",3588,3588,3572,3583.5],["13950715","20161006",3584.3,3651.6,3547.9,3583.4],["13950716","20161007","N/A","N/A","N/A",3590],["13950717","20161008",3581,3582,3579,3593],["13950718","20161009",3590,3590,3581,3595],["13950719","20161010",3593.7,3632.1,3522.9,3595],["13950720","20161011","N/A","N/A","N/A",3605],["13950721","20161012","N/A","N/A","N/A",3605],["13950722","20161013",3591.7,3628.3,3557,3596.4],["13950723","20161014","N/A","N/A","N/A",3600],["13950724","20161015",3597,3598,3588,3589],["13950725","20161016",3595,3595,3544,3590],["13950726","20161017",3595,3595,3580,3586.5],["13950727","20161018",3590,3590,3582,3590],["13950728","20161019",3591,3592,3578,3590],["13950729","20161020",3587.2,3630.9,3560.9,3591.1],["13950730","20161021","N/A","N/A","N/A",3600],["13950801","20161022",3592,3592,3579,3603],["13950802","20161023",3587,3595,3587,3605],["13950803","20161024",3595,3598,3568,3594],["13950804","20161025",3592,3608,3577,3615],["13950805","20161026",3580,3618,3580,3621.5],["13950806","20161027",3582.4,3669.5,3547.2,3612.7],["13950807","20161028","N/A","N/A","N/A",3620],["13950808","20161029",3619,3619,3583,3620.5],["13950809","20161030",3619,3621,3611,3624.5],["13950810","20161031",3628,3628,3621,3626],["13950811","20161101",3630,3630,3619,3624],["13950812","20161102",3624,3627,3608,3622.5],["13950813","20161103",3614,3647,3549,3625.5],["13950814","20161104","N/A","N/A","N/A",3630],["13950815","20161105",3618,3629,3618,3632],["13950816","20161106",3632,3632,3623,3632.5],["13950817","20161107",3575,3646,3575,3652.5],["13950818","20161108",3631,3652,3631,3656.5],["13950819","20161109",3659,3659,3639,3661],["13950820","20161110",3658.6,3687.5,3630,3654.7],["13950821","20161111","N/A","N/A","N/A",3670],["13950822","20161112",3644,3659,3644,3665],["13950823","20161113",3665,3669,3650,3676.5],["13950824","20161114",3667,3670,3666,3686.5],["13950825","20161115",3666,3675,3666,3692],["13950826","20161116",3680,3692,3671,3697.5],["13950827","20161117",3681.1,3748.6,3648.3,3684.9],["13950828","20161118","N/A","N/A","N/A",3685],["13950829","20161119",3689,3757.2,3618.3,3682.9],["13950830","20161120","N/A","N/A","N/A",3715],["13950901","20161121",3684,3684,3668,3711],["13950902","20161122",3688,3711,3680,3726.5],["13950903","20161123",3705,3724,3705,3734],["13950904","20161124",3705,3767.8,3681.6,3758.6],["13950905","20161125","N/A","N/A","N/A",3830],["13950906","20161126",3718,3794,3718,3810.5],["13950907","20161127",3738,3915.6,3694.6,3889.6],["13950908","20161128","N/A","N/A","N/A",3930],["13950909","20161129",3805,3934.1,3769.2,3849],["13950910","20161130","N/A","N/A","N/A",3830],["13950911","20161201",3835.6,3855.5,3779.9,3853.7],["13950912","20161202","N/A","N/A","N/A",3930],["13950913","20161203",3880,3922,3847,3905],["13950914","20161204",3839,3899,3839,3895.5],["13950915","20161205",3915,3915,3868,3894],["13950916","20161206",3899,3899,3872,3895.5],["13950917","20161207",3899,3899,3884,3907],["13950918","20161208","N/A","N/A","N/A",3925],["13950919","20161209","N/A","N/A","N/A",3900],["13950920","20161210",3910,3910,3885,3900.5],["13950921","20161211",3900,3900,3868,3894],["13950922","20161212",3875,3899,3875,3916],["13950923","20161213",3916,3920,3911,3934.5],["13950924","20161214",3920,3928,3919,3941.5],["13950925","20161215",3919.1,3960.6,3893.6,3941.5],["13950926","20161216","N/A","N/A","N/A",3945],["13950927","20161217","N/A","N/A","N/A",3945],["13950928","20161218",3930,3930,3911,3946],["13950929","20161219",3922,3932,3916,3969],["13950930","20161220",3937,3978,3937,3994],["13951001","20161221",3979,3991,3978,3997.5],["13951002","20161222",3983,4070.9,3951.1,4018.6],["13951003","20161223","N/A","N/A","N/A",4095],["13951004","20161224",4003,4068,3975,4103],["13951005","20161225",4053,4089,4022,4106],["13951006","20161226",4083,4121,4083,4110.5],["13951007","20161227",4057,4123,4057,4062.5],["13951008","20161228",4077,4077,4019,4039.5],["13951009","20161229",4057.5,4126,3940.7,3984.2],["13951010","20161230","N/A","N/A","N/A",3930],["13951011","20161231",3926,3926,3827,3882.5],["13951012","20170101",3826,3881,3826,3909.5],["13951013","20170102",3880,3919,3880,3929.5],["13951014","20170103",3920,3920,3879,3922.5],["13951015","20170104",3905,3908,3894,3924],["13951016","20170105",3909,3947.3,3879.1,3926.7],["13951017","20170106","N/A","N/A","N/A",3950],["13951018","20170107",3955,3956,3942,3960],["13951019","20170108",3948,3966,3948,3970],["13951020","20170109",3961.2,4015.7,3900.9,3984.2],["13951021","20170110",3966,3979,3951,3984.5],["13951022","20170111",3980,3982,3967,3984.5],["13951023","20170112",3980.6,4047,3943.1,3961.9],["13951024","20170113","N/A","N/A","N/A",3935],["13951025","20170114",3947,3947,3916,3937],["13951026","20170115",3940,3941,3909,3872],["13951027","20170116",3908,3946,3834,3809.5],["13951028","20170117",3867,3867,3813,3802.5],["13951029","20170118",3842,3842,3812,3804.5],["13951030","20170119",3837.6,3881.7,3767.5,3829.9],["13951101","20170120","N/A","N/A","N/A",3830],["13951102","20170121",3805,3835,3789,3834],["13951103","20170122",3829,3859,3828,3857.5],["13951104","20170123",3845,3885,3845,3847],["13951105","20170124",3856,3864,3849,3852.5],["13951106","20170125",3865,3865,3855,3851.5],["13951107","20170126",3865.3,3938.3,3792.4,3851.7],["13951108","20170127","N/A","N/A","N/A",3825],["13951109","20170128",3860,3863,3843,3825.5],["13951110","20170129",3853,3853,3821,3811.5],["13951111","20170130",3822,3825,3813,3815.5],["13951112","20170131",3826,3831,3820,3818],["13951113","20170201",3825,3825,3816,3817],["13951114","20170202",3825.1,3901.1,3772.6,3821.2],["13951115","20170203","N/A","N/A","N/A",3860],["13951116","20170204",3844,3870,3844,3851],["13951117","20170205",3854,3856,3847,3833.5],["13951118","20170206",3848,3848,3830,3825.5],["13951119","20170207",3837,3837,3826,3825.5],["13951120","20170208",3825,3827,3818,3825.5],["13951121","20170209",3827.4,3897.4,3786.3,3825.9],["13951122","20170210","N/A","N/A","N/A",3820],["13951123","20170211",3827,3838,3823,3816.5],["13951124","20170212",3822,3823,3814,3809.5],["13951125","20170213",3813,3814,3806,3809],["13951126","20170214",3814,3825,3814,3812.5],["13951127","20170215",3814,3815,3810,3810.5],["13951128","20170216",3812.8,3847.1,3734.3,3802.3],["13951129","20170217","N/A","N/A","N/A",3790],["13951130","20170218",3801,3813,3792,3791.5],["13951201","20170219",3792,3792,3789,3790],["13951202","20170220",3791,3843,3786,3783.5],["13951203","20170221",3868,3868,3778,3777.5],["13951204","20170222",3779,3781,3778,3777.5],["13951205","20170223",3780,3804,3715,3777],["13951206","20170224","N/A","N/A","N/A",3780],["13951207","20170225",3779,3781,3779,3778],["13951208","20170226",3783,3820,3778,3779.5],["13951209","20170227",3778,3779,3772,3779.5],["13951210","20170228",3780,3785,3780,3782],["13951211","20170301",3783,3783,3783,3781.5],["13951212","20170302","N/A","N/A","N/A",3780],["13951213","20170303","N/A","N/A","N/A",3770],["13951214","20170304",3780,3780,3773,3767],["13951215","20170305",3773,3773,3761,3753],["13951216","20170306",3760,3760,3746,3735.5],["13951217","20170307",3745,3745,3723,3732],["13951218","20170308",3725,3754,3725,3744.5],["13951219","20170309",3734.9,3789.5,3703.9,3750.7],["13951220","20170310","N/A","N/A","N/A",3750],["13951221","20170311",3758,3760,3748,3744.5],["13951222","20170312",3750,3751,3743,3745],["13951223","20170313",3749,3798,3746,3761.5],["13951224","20170314",3765,3797,3765,3772.5],["13951225","20170315",3792,3792,3754,3753.5],["13951226","20170316",3772.9,3835.1,3699.2,3741.3],["13951227","20170317","N/A","N/A","N/A",3730],["13951228","20170318",3753,3795.4,3670.7,3739],["13951229","20170319","N/A","N/A","N/A",3730],["13951230","20170320","N/A","N/A","N/A",3739],["13960101","20170321","N/A","N/A","N/A",3730],["13960102","20170322","N/A","N/A","N/A",3730],["13960103","20170323","N/A","N/A","N/A",3730],["13960104","20170324","N/A","N/A","N/A",3730],["13960105","20170325",3765,3768,3754,3742],["13960106","20170326",3757,3764,3733,3747],["13960107","20170327",3855,3855,3763,3748],["13960108","20170328",3763,3763,3750,3741],["13960109","20170329",3748,3748,3739,3735],["13960110","20170330",3748,3791,3710,3737.5],["13960111","20170331","N/A","N/A","N/A",3730],["13960112","20170401","N/A","N/A","N/A",3770],["13960113","20170402","N/A","N/A","N/A",3745],["13960114","20170403",3770,3770,3753,3754],["13960115","20170404",3749,3765,3749,3762.5],["13960116","20170405",3763,3765,3761,3760.5],["13960117","20170406",3762.9,3836.2,3710.9,3760.5],["13960118","20170407","N/A","N/A","N/A",3760],["13960119","20170408",3760,3764,3760,3761.5],["13960120","20170409",3765,3767,3762,3761.5],["13960121","20170410",3765,3825.9,3721.6,3759],["13960122","20170411","N/A","N/A","N/A",3755],["13960123","20170412",3762,3762,3759,3757],["13960124","20170413",3760.7,3806.9,3728,3757.3],["13960125","20170414","N/A","N/A","N/A",3755],["13960126","20170415",3759,3759,3755,3752.5],["13960127","20170416",3756,3757,3754,3750],["13960128","20170417",3754,3754,3750,3750],["13960129","20170418",3749,3751,3749,3747],["13960130","20170419",3750,3750,3747,3746.5],["13960131","20170420",3749.7,3798.8,3683.2,3749.3],["13960201","20170421","N/A","N/A","N/A",3750],["13960202","20170422",3750,3753,3750,3751.5],["13960203","20170423",3754,3754,3753,3751.5],["13960204","20170424",3755,3793.3,3700.1,3758.4],["13960205","20170425","N/A","N/A","N/A",3760],["13960206","20170426",3761,3762,3761,3761],["13960207","20170427",3764,3806.7,3728.6,3767.5],["13960208","20170428","N/A","N/A","N/A",3770],["13960209","20170429",3774,3782,3773,3766.5],["13960210","20170430",3771,3773,3766,3763.5],["13960211","20170501",3766,3768,3762,3761],["13960212","20170502",3763,3765,3762,3767.5],["13960213","20170503",3766,3770,3766,3770],["13960214","20170504",3770,3814,3726,3764.5],["13960215","20170505","N/A","N/A","N/A",3755],["13960216","20170506",3762,3762,3758,3757],["13960217","20170507",3758,3760,3757,3753.5],["13960218","20170508",3756,3757,3754,3754.5],["13960219","20170509",3757,3759,3756,3756],["13960220","20170510",3758,3760,3757,3757],["13960221","20170511",3758.4,3798.4,3703.1,3757],["13960222","20170512","N/A","N/A","N/A",3755],["13960223","20170513",3758,3760,3756,3753],["13960224","20170514",3758,3758,3754,3752],["13960225","20170515",3755,3758,3754,3760],["13960226","20170516",3759,3772,3755,3765.5],["13960227","20170517",3772,3773,3767,3763.5],["13960228","20170518",3770.7,3795.5,3692.1,3741.3],["13960229","20170519","N/A","N/A","N/A",3730],["13960230","20170520",3738,3740,3733,3737.5],["13960231","20170521",3733,3739,3732,3735],["13960301","20170522",3745,3758,3745,3746.5],["13960302","20170523",3752,3756,3748,3744],["13960303","20170524",3747,3747,3743,3741.5],["13960304","20170525",3742.4,3801.3,3710.5,3736.5],["13960305","20170526","N/A","N/A","N/A",3730],["13960306","20170527",3742,3745,3737,3736],["13960307","20170528",3738,3743,3738,3734],["13960308","20170529",3737,3738,3735,3733],["13960309","20170530",3738,3758,3733,3732],["13960310","20170531",3735,3735,3734,3732],["13960311","20170601",3735,3764.8,3713.8,3729.2],["13960312","20170602","N/A","N/A","N/A",3725],["13960313","20170603",3733,3733,3733,3729],["13960314","20170604","N/A","N/A","N/A",3725],["13960315","20170605","N/A","N/A","N/A",3735],["13960316","20170606",3731,3739,3730,3736.5],["13960317","20170607",3740,3740,3737,3736],["13960318","20170608",3739.2,3772.1,3691.5,3735.9],["13960319","20170609","N/A","N/A","N/A",3735],["13960320","20170610",3735,3738,3735,3732.5],["13960321","20170611",3734,3735,3729,3727.5],["13960322","20170612",3731,3731,3727,3726],["13960323","20170613",3728,3731,3727,3727.5],["13960324","20170614",3732,3732,3730,3728],["13960325","20170615",3730.8,3754.1,3687.8,3733.2],["13960326","20170616","N/A","N/A","N/A",3740],["13960327","20170617",3732,3750,3732,3750],["13960328","20170618",3748,3761,3744,3750],["13960329","20170619",3751,3752,3745,3742.5],["13960330","20170620",3742,3742,3737,3743.5],["13960331","20170621",3746,3748,3744,3744.5],["13960401","20170622",3745.6,3786.1,3676.3,3755.9],["13960402","20170623","N/A","N/A","N/A",3755],["13960403","20170624",3758,3759,3754,3754.5],["13960404","20170625",3756.5,3789.9,3710.4,3754.5],["13960405","20170626","N/A","N/A","N/A",3760],["13960406","20170627","N/A","N/A","N/A",3770],["13960407","20170628",3764,3768,3764,3769],["13960408","20170629",3767,3796.3,3732.7,3779.8],["13960409","20170630","N/A","N/A","N/A",3780],["13960410","20170701",3787,3788,3784,3782],["13960411","20170702",3782,3782,3778,3777],["13960412","20170703",3784,3786,3780,3785],["13960413","20170704",3782,3788,3779,3786.5],["13960414","20170705",3789,3792,3788,3786.5],["13960415","20170706",3789,3865.9,3730.4,3786.9],["13960416","20170707","N/A","N/A","N/A",3780],["13960417","20170708",3788,3789,3786,3788],["13960418","20170709",3787,3788,3786,3789],["13960419","20170710",3791,3796,3791,3789],["13960420","20170711",3795,3795,3790,3785],["13960421","20170712",3789,3789,3785,3782.5],["13960422","20170713",3786.6,3816.1,3717.6,3782.3],["13960423","20170714","N/A","N/A","N/A",3780],["13960424","20170715",3781,3783,3779,3780],["13960425","20170716",3781,3781,3777,3777],["13960426","20170717",3778,3779,3778,3776.5],["13960427","20170718",3777,3777,3777,3776],["13960428","20170719",3782,3782,3782,3778.5],["13960429","20170720","N/A","N/A","N/A",3770],["13960430","20170721","N/A","N/A","N/A",3770],["13960431","20170722",3775,3775,3774,3772.5],["13960501","20170723",3774,3774,3771,3776],["13960502","20170724",3773,3779,3772,3792],["13960503","20170725",3781,3800,3781,3800],["13960504","20170726",3802,3804,3801,3800.5],["13960505","20170727",3802,3840,3746.8,3804.4],["13960506","20170728","N/A","N/A","N/A",3810],["13960507","20170729",3808,3813,3808,3813.5],["13960508","20170730",3811,3813,3810,3816.5],["13960509","20170731",3814,3821,3814,3819.5],["13960510","20170801",3820,3821,3819,3825.5],["13960511","20170802",3822,3826,3822,3828],["13960512","20170803",3822.6,3855,3762.3,3825.8],["13960513","20170804","N/A","N/A","N/A",3815],["13960514","20170805",3825,3825,3820,3818],["13960515","20170806",3820,3820,3815,3812.5],["13960516","20170807",3814,3814,3811,3810.5],["13960517","20170808",3812,3813,3811,3810.5],["13960518","20170809",3815,3815,3810,3812.5],["13960519","20170810",3814.4,3860.5,3778.6,3811.7],["13960520","20170811","N/A","N/A","N/A",3810],["13960521","20170812",3814,3814,3810,3811],["13960522","20170813",3813,3813,3813,3816.5],["13960523","20170814",3814,3817,3814,3818.5],["13960524","20170815",3819,3820,3818,3820],["13960525","20170816",3819,3820,3819,3820],["13960526","20170817",3819,3846,3762,3826.5],["13960527","20170818","N/A","N/A","N/A",3825],["13960528","20170819",3825,3828,3825,3829],["13960529","20170820",3827,3832,3827,3830],["13960530","20170821",3831,3831,3830,3832.5],["13960531","20170822",3831,3833,3831,3836.5],["13960601","20170823",3834,3838,3834,3839],["13960602","20170824",3838.3,3880.4,3762.6,3849.3],["13960603","20170825","N/A","N/A","N/A",3860],["13960604","20170826",3853,3865,3853,3859.5],["13960605","20170827",3858,3860,3858,3861.5],["13960606","20170828",3857,3863,3857,3869],["13960607","20170829",3865,3872,3865,3876],["13960608","20170830",3873,3874,3873,3877],["13960609","20170831",3874.7,3953.6,3820.4,3882.7],["13960610","20170901","N/A","N/A","N/A",3890],["13960611","20170902",3883,3890,3883,3882.5],["13960612","20170903",3891,3893,3879,3879.5],["13960613","20170904",3878,3882,3876,3888.5],["13960614","20170905",3883,3896,3883,3902],["13960615","20170906",3895,3904,3895,3907],["13960616","20170907",3902.2,3945.9,3831.4,3905.4],["13960617","20170908","N/A","N/A","N/A",3905],["13960618","20170909","N/A","N/A","N/A",3900],["13960619","20170910",3901,3901,3898,3910],["13960620","20170911",3901,3917,3900,3912],["13960621","20170912",3916,3925,3909,3915],["13960622","20170913",3914,3914,3909,3910],["13960623","20170914",3913,3975,3834,3908],["13960624","20170915","N/A","N/A","N/A",3900],["13960625","20170916",3908,3908,3898,3899],["13960626","20170917",3897,3900,3896,3896],["13960627","20170918",3895,3895,3892,3893.5],["13960628","20170919",3893,3893,3891,3891.5],["13960629","20170920",3892,3892,3892,3891],["13960630","20170921",3892.2,3922.6,3824.8,3893.8],["13960631","20170922","N/A","N/A","N/A",3890],["13960701","20170923",3892,3893,3892,3898.5],["13960702","20170924",3893,3900,3893,3902.5],["13960703","20170925",3901,3913,3901,3908],["13960704","20170926",3905,3909,3905,3911],["13960705","20170927",3908,3911,3908,3913],["13960706","20170928",3910.4,3960.5,3834.1,3914.8],["13960707","20170929","N/A","N/A","N/A",3915],["13960708","20170930","N/A","N/A","N/A",3920],["13960709","20171001","N/A","N/A","N/A",3930],["13960710","20171002",3917,3930,3917,3937.5],["13960711","20171003",3924,3937,3924,3941],["13960712","20171004",3938,3948,3938,3946.5],["13960713","20171005",3942.5,4010.6,3908.2,3959],["13960714","20171006","N/A","N/A","N/A",3965],["13960715","20171007",3966,3998,3960,3994],["13960716","20171008",3976,4041,3974,4045.5],["13960717","20171009",4048,4049,3983,4042],["13960718","20171010",4022,4023,4004,4043],["13960719","20171011",4018,4018,4017,4043.5],["13960720","20171012",4019,4098.9,3950.1,4008.7],["13960721","20171013","N/A","N/A","N/A",4020],["13960722","20171014",3995,4008,3993,4008.5],["13960723","20171015",4006,4015,4001,4009],["13960724","20171016",4007,4019,4007,4019.5],["13960725","20171017",4017,4034,4017,4015.5],["13960726","20171018",4022,4022,4011,4013.5],["13960727","20171019",4021.5,4078.6,3954.3,4012.9],["13960728","20171020","N/A","N/A","N/A",4010],["13960729","20171021",4014,4016,4011,4013],["13960730","20171022",4012,4018,4011,4019],["13960801","20171023",4020,4035,4019,4030],["13960802","20171024",4033,4033,4022,4029],["13960803","20171025",4030,4033,4026,4031],["13960804","20171026",4039.8,4123.9,3978.3,4046.9],["13960805","20171027","N/A","N/A","N/A",4060],["13960806","20171028",4067,4076,4062,4054.5],["13960807","20171029",4071,4072,4054,4052.5],["13960808","20171030",4053,4057,4052,4051],["13960809","20171031",4055,4062,4052,4054],["13960810","20171101",4057,4057,4049,4052],["13960811","20171102",4056.4,4099.8,4024.4,4052],["13960812","20171103","N/A","N/A","N/A",4065],["13960813","20171104",4052,4070,4051,4070.5],["13960814","20171105",4070,4074,4069,4071],["13960815","20171106",4073,4077,4069,4070],["13960816","20171107",4071,4076,4070,4072],["13960817","20171108",4074.7,4144.7,4036.2,4072.3],["13960818","20171109","N/A","N/A","N/A",4085],["13960819","20171110","N/A","N/A","N/A",4090],["13960820","20171111",4085,4099,4085,4102],["13960821","20171112",4097,4136,4097,4115.5],["13960822","20171113",4134,4138,4112,4108.5],["13960823","20171114",4110,4110,4097,4095.5],["13960824","20171115",4098,4101,4096,4095],["13960825","20171116",4090,4140,4020,4090],["13960826","20171117","N/A","N/A","N/A",4090],["13960827","20171118",4099.8,4134.2,4039.1,4094.9],["13960828","20171119","N/A","N/A","N/A",4095],["13960829","20171120",4092,4099,4091,4106.5],["13960830","20171121",4102,4125,4101,4123],["13960901","20171122",4123,4128,4123,4124.5],["13960902","20171123",4123,4182.8,4070.2,4125.3],["13960903","20171124","N/A","N/A","N/A",4110],["13960904","20171125",4122,4122,4111,4114],["13960905","20171126",4115,4118,4115,4111.5],["13960906","20171127","N/A","N/A","N/A",4135],["13960907","20171128",4134,4148,4125,4130.5],["13960908","20171129",4138,4139,4132,4132],["13960909","20171130",4141.7,4207.1,4091.1,4147.2],["13960910","20171201","N/A","N/A","N/A",4135],["13960911","20171202",4150,4168,4148,4172],["13960912","20171203",4166,4192,4166,4183],["13960913","20171204",4198,4214,4195,4191],["13960914","20171205",4197.4,4278.9,4127.7,4188.9],["13960915","20171206","N/A","N/A","N/A",4180],["13960916","20171207",4191.1,4242.9,4117.7,4193.6],["13960917","20171208","N/A","N/A","N/A",4205],["13960918","20171209",4207,4220,4206,4206],["13960919","20171210",4214,4217,4207,4208],["13960920","20171211",4213,4222,4204,4212.5],["13960921","20171212",4208,4223,4208,4212],["13960922","20171213",4209,4211,4203,4208],["13960923","20171214",4209,4295.7,4147.1,4195.1],["13960924","20171215","N/A","N/A","N/A",4175],["13960925","20171216",4183,4200,4181,4176.5],["13960926","20171217",4185,4187,4178,4183],["13960927","20171218",4180,4197,4180,4191],["13960928","20171219",4190,4197,4186,4185.5],["13960929","20171220",4194,4194,4194,4189.5],["13960930","20171221",4197.2,4270.6,4170.2,4188.9],["13961001","20171222","N/A","N/A","N/A",4180],["13961002","20171223",4195,4198,4186,4182],["13961003","20171224",4190,4195,4179,4177],["13961004","20171225",4180,4189,4175,4187],["13961005","20171226",4180,4210,4180,4194.5],["13961006","20171227",4193,4210,4192,4201.5],["13961007","20171228",4193.7,4281.5,4118.6,4217.4],["13961008","20171229","N/A","N/A","N/A",4285],["13961009","20171230",4242,4292,4242,4289],["13961010","20171231",4299,4323,4288,4319],["13961011","20180101",4296,4346,4285,4344.5],["13961012","20180102",4338,4391,4300,4347],["13961013","20180103",4364,4369,4313,4322],["13961014","20180104",4334.4,4401.5,4250.3,4311.6],["13961015","20180105","N/A","N/A","N/A",4320],["13961016","20180106",4334,4358,4334,4364],["13961017","20180107",4368,4415,4368,4367.5],["13961018","20180108",4365,4397,4349,4388],["13961019","20180109",4369,4402,4369,4410.5],["13961020","20180110",4403,4438,4403,4417.5],["13961021","20180111",4384.2,4464.5,4344.7,4405.8],["13961022","20180112","N/A","N/A","N/A",4410],["13961023","20180113",4411,4452,4409,4423],["13961024","20180114",4417,4423,4392,4425.5],["13961025","20180115",4428,4448,4420,4437],["13961026","20180116",4437,4459,4410,4456.5],["13961027","20180117",4461,4491,4450,4461.5],["13961028","20180118",4460.5,4515.6,4368.1,4508.4],["13961029","20180119","N/A","N/A","N/A",4600],["13961030","20180120",4553,4642,4542,4636],["13961101","20180121",4623,4698,4560,4582],["13961102","20180122",4578,4646,4555,4575],["13961103","20180123",4561,4601,4553,4548],["13961104","20180124",4563,4565,4533,4531.5],["13961105","20180125",4549.5,4566,4533,4521.5],["13961106","20180126","N/A","N/A","N/A",4570],["13961107","20180127",4523,4569,4523,4569],["13961108","20180128",4570,4608,4549,4555],["13961109","20180129",4545,4583,4542,4598.5],["13961110","20180130",4588,4645,4562,4647.5],["13961111","20180131",4648,4654,4638,4648.5],["13961112","20180201",4651,4746,4562.1,4683.4],["13961113","20180202","N/A","N/A","N/A",4755],["13961114","20180203",4709,4779,4689,4737],["13961115","20180204",4749,4759,4673,4680.5],["13961116","20180205",4666,4702,4611,4720],["13961117","20180206",4693,4780,4541,4597.5],["13961118","20180207",4543,4685,4537,4660],["13961119","20180208",4615,4787,4552,4710],["13961120","20180209","N/A","N/A","N/A",4730],["13961121","20180210",4726,4735,4725,4763.5],["13961122","20180211","N/A","N/A","N/A",4900],["13961123","20180212",4872,4912,4845,4848.5],["13961124","20180213",4875,4875,4816,4783.5],["13961125","20180214",4790,4790,4738,4744],["13961126","20180215",4745.2,4823.9,4649.1,4709],["13961127","20180216","N/A","N/A","N/A",4620],["13961128","20180217",4697,4697,4609,4597],["13961129","20180218",4606,4606,4567,4580],["13961130","20180219",4592,4609,4575,4532.5],["13961201","20180220","N/A","N/A","N/A",4485],["13961202","20180221",4513,4525,4493,4489],["13961203","20180222",4509.2,4574.1,4437.6,4483.1],["13961204","20180223","N/A","N/A","N/A",4475],["13961205","20180224",4479,4480,4475,4473],["13961206","20180225",4478,4478,4476,4471.5],["13961207","20180226",4476,4476,4472,4468.5],["13961208","20180227",4471,4471,4471,4465.5],["13961209","20180228",4470,4470,4469,4465],["13961210","20180301",4469,4469,4469,4464.5],["13961211","20180302","N/A","N/A","N/A",4460],["13961212","20180303",4711,4770,4708,4615],["13961213","20180304",4773,4779,4763,4624.5],["13961214","20180305",4774,4780,4773,4635],["13961215","20180306",4795,4796,4784,4639],["13961216","20180307",4789,4790,4785,4638],["13961217","20180308",4789,4789,4789,4642],["13961218","20180309","N/A","N/A","N/A",4490],["13961219","20180310",4792,4803,4785,4794],["13961220","20180311",4808,4850,4723,4800.5],["13961221","20180312",4827,4842,4782,4808],["13961222","20180313",4821,4851,4806,4815.5],["13961223","20180314",4855,4856,4837,4814.5],["13961224","20180315",4865,4865,4865,4815],["13961225","20180316","N/A","N/A","N/A",4760],["13961226","20180317",4829,4829,4819,4794.5],["13961227","20180318",4828,4875,4828,4813.5],["13961228","20180319",4875,4913,4875,4834.5],["13961229","20180320","N/A","N/A","N/A",4285],["13970101","20180321","N/A","N/A","N/A",4770],["13970102","20180322","N/A","N/A","N/A",4770],["13970103","20180323","N/A","N/A","N/A",4770],["13970104","20180324","N/A","N/A","N/A",4770],["13970105","20180325",4971,5118,4971,4936.5],["13970106","20180326",5101,5140,4960,4909.5],["13970107","20180327",5044,5070,5034,4908],["13970108","20180328",5057,5140,5041,4907.5],["13970109","20180329",5102,5102,5102,4936],["13970110","20180330","N/A","N/A","N/A",4770],["13970111","20180331","N/A","N/A","N/A",4770],["13970112","20180401","N/A","N/A","N/A",5120],["13970113","20180402","N/A","N/A","N/A",5120],["13970114","20180403",5055,5056,5005,5093],["13970115","20180404",5043,5094,5040,5112],["13970116","20180405",5094,5094,5094,5187],["13970117","20180406","N/A","N/A","N/A",5750],["13970118","20180407",5245,5705,5208,5880],["13970119","20180408",5645,6048,5645,5982.5],["13970120","20180409",5820,5820,5820,5960],["13970121","20180410",4766,5584,4735,5501.5],["13970122","20180411",4676.6,5433.3,4640.1,5431],["13970123","20180412",4550,4700,4500,5080],["13970124","20180413","N/A","N/A","N/A",5600],["13970125","20180414","N/A","N/A","N/A",5650],["13970126","20180415",4550,4960,4470,5285],["13970127","20180416",5310,5410,5160,5535],["13970128","20180417",5260,5290,4330,5105],["13970129","20180418",5499,5541,4793,5339],["13970130","20180419",5560.1,5635.7,5116,5396.4],["13970131","20180420","N/A","N/A","N/A",5600],["13970201","20180421",5617,5633,5587,5593.5],["13970202","20180422",5588,5601,5488,5564.5],["13970203","20180423",5483,5524,5445,5525],["13970204","20180424",5418,5423,5415,5536.5],["13970205","20180425",5546,5642,5531,5642.5],["13970206","20180426",5630.6,5676.7,5549.1,5651.7],["13970207","20180427","N/A","N/A","N/A",5700],["13970208","20180428",5711,5854,5695,5802],["13970209","20180429",5852,5961,5661,5876.5],["13970210","20180430",5702,6039,5702,6007.5],["13970211","20180501",5964,5974,5931,6052],["13970212","20180502","N/A","N/A","N/A",6140],["13970213","20180503",6119,6142,6109,6258],["13970214","20180504","N/A","N/A","N/A",6780],["13970215","20180505",6381,6560,6218,6425],["13970216","20180506",6351,6365,5906,6186.5],["13970217","20180507",5922,6442,5908,6560],["13970218","20180508",6389,6684,6365,6600.5],["13970219","20180509",6572,6809,6466,6641.5],["13970220","20180510",6652,6699,6630,6670],["13970221","20180511","N/A","N/A","N/A",6550],["13970222","20180512",6541,6630,6399,6427.5],["13970223","20180513",6454,6456,6113,6365],["13970224","20180514",6331,6429,6205,6357],["13970225","20180515",6415,6528,6094,6246],["13970226","20180516",6153,6365,6138,6307],["13970227","20180517",6275,6298,6260,6257],["13970228","20180518","N/A","N/A","N/A",6220],["13970229","20180519",6125,6225,6065,6300.5],["13970230","20180520",6213,6405,6206,6376.5],["13970231","20180521",6332,6441,6241,6383.5],["13970301","20180522",6386,6399,6331,6372],["13970302","20180523",6363,6425,6243,6362],["13970303","20180524",6345,6367,6336,6373.5],["13970304","20180525","N/A","N/A","N/A",6420],["13970305","20180526",6402,6444,6330,6391.5],["13970306","20180527",6370,6448,6274,6426.5],["13970307","20180528",6354,6415,5865,6401],["13970308","20180529",6293,6574,6289,6469],["13970309","20180530",6437,6490,6400,6482],["13970310","20180531",6463,6515,6462,6476],["13970311","20180601","N/A","N/A","N/A",6450],["13970312","20180602",6447,6495,6361,6444.5],["13970313","20180603",6440,6453,6409,6437.5],["13970314","20180604","N/A","N/A","N/A",6450],["13970315","20180605","N/A","N/A","N/A",6520],["13970316","20180606","N/A","N/A","N/A",6520],["13970317","20180607",6504,6522,6439,6484.5],["13970318","20180608","N/A","N/A","N/A",6700],["13970319","20180609",6757,6888,6576,6738],["13970320","20180610",6574,6866,6550,6990.5],["13970321","20180611",6780,7091,6779,7142.5],["13970322","20180612",7034,7186,6978,7004],["13970323","20180613",7007,7016,6660,6884.5],["13970324","20180614",6768,6888,6763,6933.5],["13970325","20180615","N/A","N/A","N/A",7100],["13970326","20180616","N/A","N/A","N/A",7130],["13970327","20180617",7043,7276,6930,7152],["13970328","20180618",7055,7272,7025,7278.5],["13970329","20180619",7229,7403,7226,7475],["13970330","20180620",7398,7575,7358,7520.5],["13970331","20180621",7469.3,7557,7314.6,7645.6],["13970401","20180622","N/A","N/A","N/A",9000],["13970402","20180623",8100,9096,7962,8652.5],["13970403","20180624",8700,8943,7876,8052.5],["13970404","20180625",8153,8364,7833,7895.5],["13970405","20180626",7892,8029,7790,8237],["13970406","20180627",7971,8451,7963,8364],["13970407","20180628",8227,8331,8194,8114],["13970408","20180629","N/A","N/A","N/A",8300],["13970409","20180630",7998,8367,7987,8359],["13970410","20180701",8365,8542,8217,8315.5],["13970411","20180702",8333,8361,8139,8130],["13970412","20180703",8164,8216,7885,7982],["13970413","20180704",8015,8036,7625,7898.5],["13970414","20180705",7846,8169,7834,8078.5],["13970415","20180706","N/A","N/A","N/A",8100],["13970416","20180707",7980,8087,7861,8043],["13970417","20180708",7982,7986,7863,7973],["13970418","20180709","N/A","N/A","N/A",7830],["13970419","20180710",7794.1,7840,7652.6,7849.1],["13970420","20180711",7786,7830,7600,7850],["13970421","20180712",7817,7862,7774,7911],["13970422","20180713","N/A","N/A","N/A",8250],["13970423","20180714",8030,8312,8030,8062],["13970424","20180715",8078,8132,7879,8044.5],["13970425","20180716",7917,8199,7765,8197.5],["13970426","20180717",8194,8364,8045,8242],["13970427","20180718",8136,8462,8077,8273],["13970428","20180719",8198,8274,8124,8324.5],["13970429","20180720","N/A","N/A","N/A",9050],["13970430","20180721",8625,9046,8599,9198.5],["13970431","20180722",8899,9534,8873,9435],["13970501","20180723",9371,9575,9113,9353],["13970502","20180724",9407,9460,9145,9227.5],["13970503","20180725",9156,9529,9134,9308],["13970504","20180726",9317,9553,9306,9628],["13970505","20180727","N/A","N/A","N/A",11200],["13970506","20180728",10640.1,11208.9,10419.8,11468.4],["13970507","20180729",11655,11761,10781,11085],["13970508","20180730",11471,11489,9509,10595.5],["13970509","20180731",10539,11193,10101,10649],["13970510","20180801",10599,11312,9560,10998],["13970511","20180802",11297,11337,10210,10438.5],["13970512","20180803","N/A","N/A","N/A",9850],["13970513","20180804",9810,10166,9817,9708.5],["13970514","20180805",9815,9929,9245,9498],["13970515","20180806",9597,9805,8231,9463],["13970516","20180807",8978,10786,8925,10427],["13970517","20180808",10252,11155,9174,10468],["13970518","20180809",10335,10967,10317,10746.5],["13970519","20180810","N/A","N/A","N/A",10400],["13970520","20180811",10397,10591,9747,10292.5],["13970521","20180812",10088,10659,9947,10663],["13970522","20180813",10626,11030,10515,10587.5],["13970523","20180814",10554,10797,10307,10521.5],["13970524","20180815",10504,10715,10336,10624.5],["13970525","20180816",10712,10998,10661,10591],["13970526","20180817","N/A","N/A","N/A",10430],["13970527","20180818",10298,10528,10196,10407.5],["13970528","20180819",10316,10560,10288,10507],["13970529","20180820",10415,10711,10360,10592],["13970530","20180821",10583,10607,10523,10543],["13970531","20180822","N/A","N/A","N/A",10540],["13970601","20180823",10508,10528,10237,10379.5],["13970602","20180824","N/A","N/A","N/A",10550],["13970603","20180825",10502,10644,10439,10646.5],["13970604","20180826",10531,10814,10527,10817.5],["13970605","20180827",10714,11070,10477,11010.5],["13970606","20180828",11062,11068,10602,10985.5],["13970607","20180829",10943,11105,10927,10997.5],["13970608","20180830","N/A","N/A","N/A",11200],["13970609","20180831","N/A","N/A","N/A",11750],["13970610","20180901",11206,12198,10400,12488.5],["13970611","20180902",11729.7,12555.7,11597.1,13153.6],["13970612","20180903",11979,13588,11937,13397.5],["13970613","20180904",13714,15067,13640,13694.5],["13970614","20180905",13643,14470,13468,13605.5],["13970615","20180906",13626.5,13738.2,13218.3,13288.5],["13970616","20180907","N/A","N/A","N/A",12720],["13970617","20180908",12871,13032,12097,13331.5],["13970618","20180909",12994,13898,12955,13808],["13970619","20180910",13819,14606,13519,13616.5],["13970620","20180911",13537,13898,13417,13768],["13970621","20180912",13721,13894,13675,13790],["13970622","20180913",13765,13765,13765,13762.5],["13970623","20180914","N/A","N/A","N/A",14300],["13970624","20180915",14514.5,14759,13907,14310],["13970625","20180916",14365.5,14366,14039,14447.5],["13970626","20180917",14588,14588,14290,14559],["13970627","20180918",14588,14588,14512,14559],["13970628","20180919","N/A","N/A","N/A",14530],["13970629","20180920","N/A","N/A","N/A",14500],["13970630","20180921","N/A","N/A","N/A",14900],["13970631","20180922",15120.5,15307,14128,15467],["13970701","20180923",16097.5,16195,14933,16500],["13970702","20180924",17064,17129,15583,17999.5],["13970703","20180925",19011,19354,16829,18184],["13970704","20180926",18103.5,18668,16900,17619.5],["13970705","20180927",17539,17539,17539,17519.5],["13970706","20180928","N/A","N/A","N/A",17200],["13970707","20180929",17229,17436,16868,16336],["13970708","20180930",16205.5,17234,14649,15088.5],["13970709","20181001",14792.8,14890.4,14444.5,14614.4],["13970710","20181002",12100,12100,12100,13100],["13970711","20181003",13670,13770,13100,13660],["13970712","20181004",12270,12790,12140,13015],["13970713","20181005","N/A","N/A","N/A",13400],["13970714","20181006",14180,14430,12770,13540],["13970715","20181007",14180,14280,12880,14030],["13970716","20181008",14400,14540,13920,14420],["13970717","20181009",14030,14150,11920,13320],["13970718","20181010",12230,12620,12110,13435],["13970719","20181011",13320,13480,12010,13195],["13970720","20181012","N/A","N/A","N/A",13800],["13970721","20181013",13380,14480,13160,14210],["13970722","20181014",13750,13840,13020,13675],["13970723","20181015",13360,13580,12410,13255],["13970724","20181016",14420,14520,13400,13750],["13970725","20181017",12390,12490,11960,13065],["13970726","20181018",13680,13900,13220,13500],["13970727","20181019","N/A","N/A","N/A",14000],["13970728","20181020",12820,13660,12630,13715],["13970729","20181021",14474.5,14534,14286,14132.5],["13970730","20181022",14311,14428,14033,13997],["13970801","20181023",14139.5,14240,13899,13919.5],["13970802","20181024",12100,12100,12100,12950],["13970803","20181025",12080,12140,11780,13040],["13970804","20181026","N/A","N/A","N/A",14550],["13970805","20181027",12080,12200,11720,13320],["13970806","20181028",12030,12250,11880,13430],["13970807","20181029",11980,12050,11770,13545],["13970808","20181030","N/A","N/A","N/A",14450],["13970809","20181031",11930,12150,11820,13250],["13970810","20181101",12050,12150,11780,13205],["13970811","20181102","N/A","N/A","N/A",14900],["13970812","20181103",11960,12120,11680,13385],["13970813","20181104",11950,12220,11730,13340],["13970814","20181105",12050,12120,11910,13350],["13970815","20181106",11970,12100,11860,13340],["13970816","20181107","N/A","N/A","N/A",14650],["13970817","20181108","N/A","N/A","N/A",14400],["13970818","20181109","N/A","N/A","N/A",14050],["13970819","20181110",12010,12220,11720,12855],["13970820","20181111",11990,12300,11790,12780],["13970821","20181112",12060,12250,11750,12495],["13970822","20181113",11900,12040,11710,12235],["13970823","20181114",11900,11900,11840,12195],["13970824","20181115",11840,11840,11840,12395],["13970825","20181116","N/A","N/A","N/A",13500],["13970826","20181117",12087,12087,12087,12618.5],["13970827","20181118",12722,12722,12722,12961],["13970828","20181119",12840,12840,12840,12970],["13970829","20181120",12791,12791,12791,12795.5],["13970830","20181121",12771,12771,12771,12785.5],["13970901","20181122",12771,12771,12771,12735.5],["13970902","20181123","N/A","N/A","N/A",12700],["13970903","20181124",12725,12725,12725,12612.5],["13970904","20181125","N/A","N/A","N/A",12200],["13970905","20181126",12303,12303,12303,11951.5],["13970906","20181127",12115,12115,12115,11907.5],["13970907","20181128",11268,11268,11245,11472.5],["13970908","20181129",11245,11245,11245,11372.5],["13970909","20181130","N/A","N/A","N/A",12200],["13970910","20181201",11357,12110,11357,11855],["13970911","20181202",12024,12029,11366,11565],["13970912","20181203",11403,11480,11171,11483.5],["13970913","20181204",11390,11401,11269,11576],["13970914","20181205",11364,11648,10979,11551.5],["13970915","20181206",11337.7,11418.9,11164.2,11520.9],["13970916","20181207","N/A","N/A","N/A",11400],["13970917","20181208",11487,11487,11211,11170.5],["13970918","20181209",11250,11254,10736,10695],["13970919","20181210",10784,10823,10764,10684.5],["13970920","20181211",10823,10994,8690,10230],["13970921","20181212",9790,10150,9790,10440],["13970922","20181213",10130,10130,10130,10240],["13970923","20181214","N/A","N/A","N/A",10250],["13970924","20181215",9990,9995,9705,10125],["13970925","20181216",9990,9990,9940,10120],["13970926","20181217",9940,9940,9940,10120],["13970927","20181218",10100,10100,9990,10170],["13970928","20181219",9980,9989,9970,10160],["13970929","20181220",9970,9970,9970,10185],["13970930","20181221","N/A","N/A","N/A",10600],["13971001","20181222",10002,10278,9842,10423.5],["13971002","20181223",10100,10100,10100,11050],["13971003","20181224",10395,10500,10395,11150],["13971004","20181225",10900,11800,10900,11275],["13971005","20181226",11190,11190,10750,11050],["13971006","20181227",10750,10750,10750,10875],["13971007","20181228","N/A","N/A","N/A",11200],["13971008","20181229",10600,10800,10550,11050],["13971009","20181230",10800,10800,10790,11000],["13971010","20181231",10700,10700,10500,10750],["13971011","20190101",10490,10500,10420,10825],["13971012","20190102",10600,10600,10580,10900],["13971013","20190103",10600,10600,10600,10800],["13971014","20190104","N/A","N/A","N/A",11000],["13971015","20190105",10545,10560,10490,10950],["13971016","20190106",10700,10710,10690,11000],["13971017","20190107",10900,10900,10870,11100],["13971018","20190108",10880,10905,10860,11190],["13971019","20190109",10890,10890,10885,11195],["13971020","20190110",10890,10890,10890,11445],["13971021","20190111","N/A","N/A","N/A",11600],["13971022","20190112",11600,11800,11400,11500],["13971023","20190113",10895,10800,10975,11345],["13971024","20190114",11250,11265,11230,11575],["13971025","20190115",11450,11460,11435,11675],["13971026","20190116",11590,11590,11590,11745],["13971027","20190117",11590,11590,11590,11745],["13971028","20190118","N/A","N/A","N/A",12200],["13971029","20190119",11440,11450,11430,11825],["13971030","20190120",11650,11650,11630,11815],["13971101","20190121",11650,11650,11625,11825],["13971102","20190122",11540,11545,11520,11770],["13971103","20190123",11510,11510,11500,11750],["13971104","20190124",11500,11500,11500,11850],["13971105","20190125","N/A","N/A","N/A",12300],["13971106","20190126",11790,11795,11775,12045],["13971107","20190127",11850,11850,11780,12150],["13971108","20190128",11890,11890,11790,12015],["13971109","20190129",11950,11960,11930,12072.5],["13971110","20190130",11900,11900,11835,12025],["13971111","20190131",11850,11850,11850,11575],["13971112","20190201","N/A","N/A","N/A",11700],["13971113","20190202",11000,11000,10970,11450],["13971114","20190203",11450,11655,11440,11925],["13971115","20190204",11850,11860,11730,11950],["13971116","20190205",11850,11860,11820,11975],["13971117","20190206",11650,11660,11645,11872.5],["13971118","20190207",11645,11645,11645,11872.5],["13971119","20190208","N/A","N/A","N/A",12250],["13971120","20190209","N/A","N/A","N/A",12250],["13971121","20190210",11710,11710,11700,11980],["13971122","20190211","N/A","N/A","N/A",12450],["13971123","20190212",11930,11930,11910,12115],["13971124","20190213",11850,11850,11830,12075],["13971125","20190214",11850,11850,11850,12125],["13971126","20190215","N/A","N/A","N/A",12700],["13971127","20190216",12250,12305,12252.5,12566.7],["13971128","20190217",12390,12750,12380,12933.3],["13971129","20190218",12760,12900,12750,13216.7],["13971130","20190219",12990,12990,12280,13260],["13971201","20190220",13240,13245,13240,13346.7],["13971202","20190221",13225,13346.5,12910.5,13279.3],["13971203","20190222","N/A","N/A","N/A",13950],["13971204","20190223",13375,13405,13375,13486.7],["13971205","20190224",13725,13725,13590,13673.3],["13971206","20190225",13525,13525,13365,13443.3],["13971207","20190226",13340,13390,13340,13426.7],["13971208","20190227",13325,13350,13325,13406.7],["13971209","20190228",13310,13320,13275,13416.7],["13971210","20190301",13510,13570,13510,13435],["13971211","20190302",13510,13525,13245,13152],["13971212","20190303",13217,13217,12892.5,13085.7],["13971213","20190304",12786,12790,12602.5,12892.7],["13971214","20190305",12717.5,13277.5,12715,13218],["13971215","20190306",13303,13308.5,13028,13122.3],["13971216","20190307",13093.5,13108.5,13038.5,13169],["13971217","20190308",13220,13220,13170,13200],["13971218","20190309",13173,13198.5,13098,13120.7],["13971219","20190310",13072,13077.5,12961.5,12991.7],["13971220","20190311",12948.5,12952.5,12891.5,13039],["13971221","20190312",12864.5,12902.5,12861.5,13018.3],["13971222","20190313",13127,13192.5,13026.5,13194],["13971223","20190314",13161,13176,13126,13140.7],["13971224","20190315",13170,13170,13170,13110],["13971225","20190316",13006.5,13048,12935,13061],["13971226","20190317",12971,12973,12905,13119.7],["13971227","20190318",12957.5,13028,12950,13181.3],["13971228","20190319",13022,13047,13015,13184.7],["13971229","20190320",13300,13300,13300,13400],["13980101","20190321","N/A","N/A","N/A",13500],["13980102","20190322","N/A","N/A","N/A",13500],["13980103","20190323",13300,13300,13300,13325],["13980104","20190324","N/A","N/A","N/A",13400],["13980105","20190325",13074.5,13083,13070,13270.3],["13980106","20190326",13128,13128,13120,13264],["13980107","20190327",13172,13435,13164,13416.3],["13980108","20190328",13269.5,13279.5,13269.5,13336.3],["13980109","20190329","N/A","N/A","N/A",13600],["13980110","20190330",13267,13275,13249.5,13370],["13980111","20190331",13290,13410,13160,13380],["13980112","20190401",13340,13400,13340,13490],["13980113","20190402","N/A","N/A","N/A",13500],["13980114","20190403",13370,13380,13360,13435],["13980115","20190404",13280,13355,13180,13386.7],["13980116","20190405",13370,13400,13370,13600],["13980117","20190406",13291.5,13650.5,13289.5,13747],["13980118","20190407",13485,13745,13479.5,13946.7],["13980119","20190408",13738.5,14280,13734.5,14185],["13980120","20190409",14318,14365,13894.5,13976.7],["13980121","20190410",13864,13885,13739.5,13860.3],["13980122","20190411",13790.5,13815.5,13780.5,13810.3],["13980123","20190412",13900,13900,13870,13835],["13980124","20190413",13670,13700,13504.5,13690],["13980125","20190414",13582.5,13730,13539.5,13703.3],["13980126","20190415",13758.5,13785,13577,13707.7],["13980127","20190416",13609,13610,13474.5,13553.7],["13980128","20190417",13494.5,13562.5,13455,13586.3],["13980129","20190418",13549.5,13549.5,13524.5,13583],["13980130","20190419",13670,13670,13600,13650],["13980131","20190420",13570,13570,13525,13723.3],["13980201","20190421",13650,13650,13650,13825],["13980202","20190422",13828,13965,13827.5,14007.3],["13980203","20190423",13935,13935,13902.5,13990.7],["13980204","20190424",13909.5,14090,13887.5,14089.3],["13980205","20190425",13906,13941,13896,14070.7],["13980206","20190426",14000,14000,13980,14200],["13980207","20190427",14140,14305,14132.5,14322],["13980208","20190428",14339.5,14350,14227.5,14344],["13980209","20190429",14281.5,14320,14207.5,14339.3],["13980210","20190430",14255,14415,14227.5,14505.7],["13980211","20190501",14418.5,14565,14412.5,14607],["13980212","20190502",14405.5,14420.5,14390.5,14597],["13980213","20190503",14620,14680,14620,14735],["13980214","20190504",14716,15060.5,14657.5,14890.3],["13980215","20190505",14877.5,15010.5,14702.5,14990.3],["13980216","20190506",14925,15160.5,14867.5,15246.3],["13980217","20190507",15155.5,15345.5,15082.5,15396.3],["13980218","20190508",15256.5,15540.5,15252.5,15540.3],["13980219","20190509",15435,15465,15385,15373.3],["13980220","20190510",15450,15450,15450,15175],["13980221","20190511",15278,15300.5,14842.5,14949],["13980222","20190512",14850.5,15005.5,14747.5,14999],["13980223","20190513",14979,15105.5,14942.5,15017],["13980224","20190514",15139,15145,14907.5,14906.3],["13980225","20190515",14925.5,14925.5,14697.5,14729.3],["13980226","20190516",14673.5,14673.5,14623.5,14655.7],["13980227","20190517",14600,14630,14600,14535],["13980228","20190518",14619,14750.5,14442.5,14350.3],["13980229","20190519",14495.5,14500.5,13992.5,14185.3],["13980230","20190520",13960.5,14130.5,13777.5,14169.3],["13980231","20190521",14075.5,14345.5,13992.5,14267],["13980301","20190522",14369,14395.5,14212.5,14260.3],["13980302","20190523",14173,14188,14043,14108.7],["13980303","20190524",14070,14120,14070,14185],["13980304","20190525",14190.5,14240.5,14032.5,14193.7],["13980305","20190526",14120.4,14245.7,13939.5,14000.7],["13980306","20190527",14070,14070,13980,13840],["13980307","20190528",13825.5,13825.5,13367.5,13682.3],["13980308","20190529",13480.5,13725.5,13442.5,13703],["13980309","20190530",13653.5,13683.5,13578.5,13689],["13980310","20190531",13730,13770,13650,13575],["13980311","20190601",13718.5,13725.5,13497.5,13492.7],["13980312","20190602",13459,13490,13182.5,13279.3],["13980313","20190603",13190.5,13212,13118.5,13249.3],["13980314","20190604",13300,13300,13300,13325],["13980315","20190605",13300,13300,13280,13315],["13980316","20190606",13180,13180,13120,13135],["13980317","20190607",13030,13200,13030,13025],["13980318","20190608",13241.5,13260,12847,12979.7],["13980319","20190609",12790.5,13032.5,12667,13013.7],["13980320","20190610",13012.5,13097.5,12875,13062.7],["13980321","20190611",13084,13182.5,12995,13245],["13980322","20190612",13101.5,13167.5,13070,13326.3],["13980323","20190613",13290.8,13644.9,13229.3,13582.3],["13980324","20190614",13580,13600,13530,13655],["13980325","20190615",13540.5,13712.5,13470,13647],["13980326","20190616",13655.5,13772.5,13545,13529.7],["13980327","20190617",13521.5,13532.5,13315,13370.3],["13980328","20190618",13384,13472.5,13190,13367],["13980329","20190619",13235.5,13432.5,13180,13404.3],["13980330","20190620",13265,13330,13265,13286.7],["13980331","20190621",13370,13370,13280,13340],["13980401","20190622",13185,13342.5,13145,13304.3],["13980402","20190623",13326,13407.5,13280,13341.3],["13980403","20190624",13385.5,13392.5,13250,13251.3],["13980404","20190625",13266,13287.5,13155,13228],["13980405","20190626",13150.5,13217.5,13135,13225.3],["13980406","20190627",13040.5,13055.5,13030.5,13107],["13980407","20190628",13130,13140,13130,13045],["13980408","20190629",13070,13070,13040,13050],["13980409","20190630",12994.5,13072.5,12825,12961.3],["13980410","20190701",12882,13032.5,12820,12965],["13980411","20190702",12922,12977.5,12880,13018],["13980412","20190703",12941,13022.5,12930,13050.7],["13980413","20190704",12835,12900,12830,13033.3],["13980414","20190705",13000,13020,12980,13035],["13980415","20190706",13146.5,13237.5,13045,13065],["13980416","20190707",13101.5,13102.5,12925,12939.7],["13980417","20190708",12905.5,12957.5,12845,12937.3],["13980418","20190709",12906,12972.5,12890,12936],["13980419","20190710",12933.5,12962.5,12895,12936],["13980420","20190711",12813,12818,12788,12748.7],["13980421","20190712",12820,12830,12810,12680],["13980422","20190713",12675.5,12697.5,12470,12437.3],["13980423","20190714",12500.5,12542.5,12220,12144],["13980424","20190715",12282,12287.5,11965,11953.7],["13980425","20190716",11886,11987.5,11465,11854.3],["13980426","20190717",11616.5,11952.5,11545,11890.3],["13980427","20190718",11823.8,12105.5,11726,11918],["13980428","20190719",11860,11860,11820,11985],["13980429","20190720",11981,12137.5,11905,12161.3],["13980430","20190721",12142.5,12302.5,12090,12368.3],["13980431","20190722",12311,12502.5,12275,12301.3],["13980501","20190723",12375,12507.5,12180,12166],["13980502","20190724",12168.5,12222.5,11920,11970.7],["13980503","20190725",11910,11915,11870,12016.7],["13980504","20190726",11900,11950,11890,11995],["13980505","20190727",12152,12307.5,11985,12161.3],["13980506","20190728",12196,12252.5,12020,12083],["13980507","20190729",12108,12147.5,12010,12044.7],["13980508","20190730",12079,12082.5,11915,12011.3],["13980509","20190731",11941.5,12007.5,11895,12019.7],["13980510","20190801",11910,11975,11910,11980],["13980511","20190802",12020,12040,12020,11995],["13980512","20190803",12019.5,12027.5,11880,11964.7],["13980513","20190804",11902.5,11987.5,11885,11975],["13980514","20190805",12009,12022.5,11915,11991.7],["13980515","20190806",11949,11972.5,11910,11955.7],["13980516","20190807",11940.5,11957.5,11915,11944],["13980517","20190808",11929.9,12011.9,11764,11884.8],["13980518","20190809",11900,11910,11890,11850],["13980519","20190810",11826,11827.5,11665,11735],["13980520","20190811",11695.5,11700,11649.5,11720],["13980521","20190812",11670,11670,11650,11710],["13980522","20190813",11707,11707.5,11655,11703.3],["13980523","20190814",11681.5,11687.5,11660,11703.7],["13980524","20190815",11669.3,11803.8,11555.7,11758],["13980525","20190816","N/A","N/A","N/A",11780],["13980526","20190817",11777,11812.5,11695,11754.7],["13980527","20190818",11766,11767.5,11660,11707.7],["13980528","20190819",11654,11665,11644.5,11692],["13980529","20190820","N/A","N/A","N/A",11730],["13980530","20190821",11689,11692.5,11630,11681.7],["13980531","20190822",11590,11615,11585,11626.7],["13980601","20190823",11610,11640,11610,11520],["13980602","20190824",11609.5,11612.5,11380,11337],["13980603","20190825",11360,11452.5,11142.5,11188.3],["13980604","20190826",11172.5,11302.5,10995,11155],["13980605","20190827",11080.5,11242.5,11045,11253.3],["13980606","20190828",11211,11262.5,11170,11284],["13980607","20190829",11195,11250,11195,11343.3],["13980608","20190830",11240,11290,11240,11345],["13980609","20190831",11437,11522.5,11320,11404],["13980610","20190901",11446,11457.5,11255,11405],["13980611","20190902",11312.5,11452.5,11270,11430.3],["13980612","20190903",11346,11467.5,11340,11415],["13980613","20190904",11380.5,11482.5,11380,11468.3],["13980614","20190905",11425,11435,11410,11510],["13980615","20190906",11440,11460,11440,11580],["13980616","20190907",11551,11672.5,11540,11668.3],["13980617","20190908",11625,11660,11605,11643.3],["13980618","20190909",11660,11670,11660,11650],["13980619","20190910",11660,11660,11650,11575],["13980620","20190911",11605,11627.5,11520,11564.7],["13980621","20190912",11407,11427,11387,11414.7],["13980622","20190913",11380,11380,11380,11380],["13980623","20190914",11425.5,11447.5,11295,11401],["13980624","20190915",11307.5,11412.5,11290,11418.3],["13980625","20190916",11435.5,11492.5,11410,11528],["13980626","20190917",11430,11497.5,11405,11532],["13980627","20190918",11482,11532.5,11450,11544.3],["13980628","20190919",11470,11490,11450,11513.3],["13980629","20190920",11500,11510,11490,11505],["13980630","20190921",11510,11532.5,11423.5,11453.7],["13980631","20190922",11436.5,11437.5,11365,11434.3],["13980701","20190923",11361,11407.5,11350,11435],["13980702","20190924",11401.5,11442.5,11385,11449.3],["13980703","20190925",11385.5,11427.5,11380,11459.3],["13980704","20190926",11375,11390,11375,11440],["13980705","20190927",11440,11470,11440,11525],["13980706","20190928",11456.5,11470,11437.5,11518],["13980707","20190929",11470.5,11535,11467.5,11547],["13980708","20190930",11539.5,11570,11490,11553.7],["13980709","20191001",11486,11507.5,11450,11554.3],["13980710","20191002",11486,11537.5,11480,11573],["13980711","20191003",11496.5,11496.5,11481.5,11514.3],["13980712","20191004",11510,11530,11510,11530],["13980713","20191005",11490.5,11517.5,11455,11486.7],["13980714","20191006",11453,11472.5,11425,11497.7],["13980715","20191007",11464,11482.5,11445,11507.3],["13980716","20191008",11476,11492.5,11455,11516],["13980717","20191009",11486.5,11492.5,11465,11507.7],["13980718","20191010",11431,11436,11426,11484],["13980719","20191011",11470,11470,11470,11480],["13980720","20191012",11485.5,11492.5,11430,11447.7],["13980721","20191013",11429,11437.5,11365,11425.3],["13980722","20191014",11386,11412.5,11365,11428.7],["13980723","20191015",11402.5,11432.5,11395,11440.7],["13980724","20191016",11424.5,11442.5,11410,11444.3],["13980725","20191017",11411,11411,11396,11434],["13980726","20191018",11400,11400,11400,11430],["13980727","20191019",11385,11390,11380,11405],["13980728","20191020",11381.5,11382.5,11330,11363.3],["13980729","20191021",11325,11355,11305,11314.3],["13980730","20191022",11330,11335,11252.5,11262.3],["13980801","20191023",11247,11247.5,11137.5,11212],["13980802","20191024",11165,11190,11152.5,11220],["13980803","20191025",11170,11170,11150,11225],["13980804","20191026",11119,11174,11119,11224.3],["13980805","20191027",11210,11210,11195,11280],["13980806","20191028",11185.5,11200.5,11183,11227],["13980807","20191029",11240,11240,11220,11285],["13980808","20191030",11191.5,11252.5,11180,11275],["13980809","20191031",11206,11216,11198.5,11270.7],["13980810","20191101",11270,11275,11270,11347.5],["13980811","20191102",11285,11367.5,11277.5,11362],["13980812","20191103",11377.5,11382.5,11320,11395],["13980813","20191104",11336.5,11377.5,11320,11418.3],["13980814","20191105",11321.3,11372.5,11317,11413.3],["13980815","20191106",11470,11470,11430,11470],["13980816","20191107",11379,11384,11366.5,11406],["13980817","20191108",11400,11400,11380,11465],["13980818","20191109",11401,11422.5,11372.5,11464.3],["13980819","20191110",11415.5,11475,11412.5,11505.3],["13980820","20191111",11483.5,11515,11465,11603],["13980821","20191112",11517.5,11677.5,11497.5,11726.7],["13980822","20191113",11696,11867.5,11680,11792.3],["13980823","20191114",11623.5,11673.5,11623.5,11892.3],["13980824","20191115",11920,11950,11870,12140],["13980825","20191116",12141.5,12317.5,12115,12333.3],["13980826","20191117",12406,12412.5,12350,12365],["13980827","20191118",12344,12347.5,12320,12340.7],["13980828","20191119",12180.5,12204,11992.5,11981],["13980829","20191120",11938,11954,11887.5,11909.3],["13980830","20191121",11794,11794,11794,11937],["13980901","20191122",11920,11920,11920,12100],["13980902","20191123",11913.5,12119,11912.5,12228],["13980903","20191124",12201,12364,12162.5,12301.7],["13980904","20191125",12284,12419,12222.5,12425.7],["13980905","20191126",12369.5,12502.5,12262.5,12504],["13980906","20191127",12398.5,12622.5,12397.5,12586.3],["13980907","20191128",12491,12546,12466,12507.3],["13980908","20191129",12630,12660,12570,12695],["13980909","20191130",12656.5,12777.5,12477.5,12657.3],["13980910","20191201",12592.5,12802.5,12522.5,12711.7],["13980911","20191202",12651,12777.5,12622.5,12781.7],["13980912","20191203",12701.5,12877.5,12697.5,12944.7],["13980913","20191204",12828.5,13022.5,12827.5,13046.3],["13980914","20191205",12820.5,12915.5,12820.5,13050.3],["13980915","20191206",13170,13250,12960,13250],["13980916","20191207",12668,13382.5,12180,13508.3],["13980917","20191208",13347,13842.5,13322.5,13647.7],["13980918","20191209",13769,14037.5,13527.5,13591.3],["13980919","20191210",13763,13862.5,13152.5,13088.3],["13980920","20191211",13299,13362.5,12857.5,12867],["13980921","20191212",12970.5,12980.5,12795.5,12793.7],["13980922","20191213",12740,12880,12720,12870],["13980923","20191214",12844,12862.5,12572.5,12724.7],["13980924","20191215",12701,12817.5,12577.5,12880.7],["13980925","20191216",12760.5,13017.5,12697.5,12965.7],["13980926","20191217",13007,13157.5,12869.5,13001.7],["13980927","20191218",13004.5,13082.5,12894.5,12976.3],["13980928","20191219",12909.5,12929.5,12894.5,13053],["13980929","20191220",12950,13070,12950,13125],["13980930","20191221",13221,13372.5,13074.5,13233],["13981001","20191222",13275.5,13302.5,13009.5,13163],["13981002","20191223",13193,13247.5,13014.5,13183],["13981003","20191224",13152,13252.5,13074.5,13193.7],["13981004","20191225",13149.5,13232.5,13129.5,13207.3],["13981005","20191226",13083,13108,13063,13128.7],["13981006","20191227",13180,13230,13150,13210],["13981007","20191228",13182.5,13217.5,13164,13172.7],["13981008","20191229",13169.5,13186,13124,13210.7],["13981009","20191230",13184.5,13241,13169,13259.7],["13981010","20191231",13256,13331,13219.5,13323],["13981011","20200101",13289.5,13300,13249.5,13299.7],["13981012","20200102",13105,13140,13105,13340],["13981013","20200103",13750,14150,13720,13895],["13981014","20200104",13822,13950,13599.5,13847.3],["13981015","20200105",13879.5,13990,13719.5,13899.7],["13981016","20200106",13895,14005,13814.5,13935.3],["13981017","20200107",13894.5,14075,13869.5,13798.3],["13981018","20200108",14048,14050,13504.5,13553.3],["13981019","20200109",13369.5,13374.5,13244.5,13266.3],["13981020","20200110",13380,13440,13350,13455],["13981021","20200111",13355,13450,13225,13409.7],["13981022","20200112",13359.5,13455,13324.5,13468.3],["13981023","20200113",13339.5,13495,13299.5,13476.7],["13981024","20200114",13405.5,13558,13374.5,13515.3],["13981025","20200115",13531,13575,13479.5,13522],["13981026","20200116",13285,13315,13280,13373.3],["13981027","20200117",13500,13510,13450,13475],["13981028","20200118",13450,13570,13389.5,13469.7],["13981029","20200119",13437,13480,13414.5,13466.3],["13981030","20200120",13480,13490,13434.5,13479.7],["13981101","20200121",13429.5,13530,13409.5,13491.7],["13981102","20200122",13492,13560,13459.5,13526.3],["13981103","20200123",13255,13275,13250,13376.7],["13981104","20200124",13580,13580,13510,13565],["13981105","20200125",13532.5,13565,13499.5,13589.7],["13981106","20200126",13571,13675,13559.5,13646.3],["13981107","20200127",13639.5,13785,13634.5,13706.3],["13981108","20200128",13536,13556,13526,13624],["13981109","20200129",13700,13700,13670,13725],["13981110","20200130",13582,13592,13577,13581.3],["13981111","20200131",13710,13730,13710,13655],["13981112","20200201",13616.5,13670,13479.5,13573.3],["13981113","20200202",13514.5,13590,13484.5,13578],["13981114","20200203",13589.5,13635,13534.5,13623],["13981115","20200204",13609.5,13655,13552,13653],["13981116","20200205",13617,13664.5,13599.5,13677.7],["13981117","20200206",13588,13588,13568,13658.7],["13981118","20200207",13660,13670,13650,13810],["13981119","20200208",13739.5,13850,13734.5,13879.7],["13981120","20200209",13864.5,13950,13814.5,13946.3],["13981121","20200210",13757,13782,13752,13861.3],["13981122","20200211",13920,13940,13860,13915],["13981123","20200212",13959.5,14050,13949.5,14014.3],["13981124","20200213",13969.5,13984.5,13874.5,13969.7],["13981125","20200214",13930,13950,13920,14065],["13981126","20200215",14009.5,14160,13954.5,14212],["13981127","20200216",14159.5,14185,14074.5,14237.3],["13981128","20200217",14159.5,14380,14144.5,14371],["13981129","20200218",14334.5,14475,14259.5,14389.7],["13981130","20200219",14384.5,14470,14324.5,14414.3],["13981201","20200220",14301.5,14326.5,14286.5,14707.7],["13981202","20200221",14420,14610,14380,15000],["13981203","20200222",15142.5,15720,14889.5,15381.7],["13981204","20200223",15469.5,15620,15294.5,15593],["13981205","20200224",15534.5,15710,14969.5,15726.3],["13981206","20200225",15731,15735,15604.5,15696.3],["13981207","20200226",15766,15855,15699.5,15783],["13981208","20200227",15825.5,15825.5,15680.5,15500.3],["13981209","20200228",15330,15370,15230,15415],["13981210","20200229",15123.5,15385,14879.5,15345.3],["13981211","20200301",15319.5,15665,15269.5,15556.3],["13981212","20200302",15469.5,15605,15274.5,15394.3],["13981213","20200303",15394.5,15475,15309.5,15398.7],["13981214","20200304",15304.5,15400,15139.5,15340.3],["13981215","20200305",15147.5,15152.5,14972.5,15188.3],["13981216","20200306",15190,15220,15180,15290],["13981217","20200307",15158,15168,15133,15288.7],["13981218","20200308",15320,15370,15310,15400],["13981219","20200309",15414.5,15485,15359.5,15426.3],["13981220","20200310",15435,15450,15359.5,15409.7],["13981221","20200311",15394,15405,15284.5,15383.3],["13981222","20200312",15075.5,15120.5,15065.5,15230.3],["13981223","20200313",15340,15350,15320,15560],["13981224","20200314",15400.5,15585,15384.5,15702.3],["13981225","20200315",15564.5,15875,15554.5,15922.3],["13981226","20200316",15929.5,16025,15874.5,16033],["13981227","20200317",16084.5,16100,15979.5,16047.3],["13981228","20200318",15476.5,15526.5,15406.5,15641],["13981229","20200319",16100,16100,15960,16030],["13990101","20200320","N/A","N/A","N/A",16100],["13990102","20200321",16030,16030,16030,16065],["13990103","20200322",16030,16030,16030,16030],["13990104","20200323",16020,16020,16020,16010],["13990105","20200324",15424.1,15490,15323.5,15607.3],["13990106","20200325",15409.8,15569.9,15279.4,15599],["13990107","20200326",15399.4,15541.9,15259.7,15616.4],["13990108","20200327",15930,15930,15900,16110],["13990109","20200328",15411.4,15554.5,15343.4,15823.3],["13990110","20200329",15474.1,15794.7,15363.1,15967],["13990111","20200330",15664.6,15817.1,15603.9,16047],["13990112","20200331",16610,16610,16600,16600],["13990113","20200401",16580,16580,16460,16530],["13990114","20200402",15708,15713,15708,15972],["13990115","20200403",16530,16530,16510,16490],["13990116","20200404",16464.5,16470,16327.5,16413],["13990117","20200405",16396.5,16412.5,16307.5,16285],["13990118","20200406",16359,16372.5,16197.5,16153],["13990119","20200407",16259.5,16262.5,16027.5,16051.7],["13990120","20200408",16064.5,16142.5,15932.5,16032],["13990121","20200409",16100,16110,16070,16140],["13990122","20200410",16060,16060,15950,16155],["13990123","20200411",16126,16212.5,16087.5,16168],["13990124","20200412",16174,16232.5,16114,16126.3],["13990125","20200413",16145.5,16146,16039,16056],["13990126","20200414",16021,16051,15754,15920.3],["13990127","20200415",15954,15976,15934,15923],["13990128","20200416",15675,15690,15630,15663.3],["13990129","20200417",15800,15830,15790,15735],["13990130","20200418",15609.5,15641,15494,15579.7],["13990131","20200419",15495.5,15561,15394,15707.3],["13990201","20200420",15469,15906,15469,16043],["13990202","20200421",15960.5,16226,15924,16252.7],["13990203","20200422",16250.5,16381,16194,16313],["13990204","20200423",15936.5,15936.5,15836.5,15967.7],["13990205","20200424",16200,16220,16100,16065],["13990206","20200425",16134,16151,16074,16074],["13990207","20200426",16135.5,16136,16074,16100.3],["13990208","20200427",16024.5,16081,15924,16083],["13990209","20200428",16034.5,16186,16029,16157],["13990210","20200429",16179,16221,16149,16164],["13990211","20200430",15860,15900,15830,15930],["13990212","20200501",16060,16060,16030,16095],["13990213","20200502",16069,16091,15994,16106.3],["13990214","20200503",16036,16136,16019,16129.7],["13990215","20200504",16121,16146,16114,16180.7],["13990216","20200505",16110.5,16141,16094,16209.3],["13990217","20200506",16170.5,16271,16154,16293],["13990218","20200507",15935,16020,15935,16176.7],["13990219","20200508",16350,16350,16310,16440],["13990220","20200509",16364,16476,16324,16597.3],["13990221","20200510",16459,16706,16444,16797.3],["13990222","20200511",16720.5,17031,16719,17017],["13990223","20200512",17182,17232,17008,17014],["13990224","20200513",16948,17002,16858,16890.5],["13990225","20200514",16854,16854,16854,17052],["13990226","20200515",16830,16910,16830,17240],["13990227","20200516",16954.5,17081,16954,17237],["13990228","20200517",17074,17775.5,17074,17592.7],["13990229","20200518",17566,17796,17439,17703.7],["13990230","20200519",17611,17816,17574,17770.3],["13990231","20200520",17801,17856,17659,17763.7],["13990301","20200521",17512.5,17517.5,17447.5,17578.3],["13990302","20200522",17730,17780,17720,17730],["13990303","20200523",17729.5,17731,17594,17639.3],["13990304","20200524",17610,17610,17570,17595],["13990305","20200525",17630,17710,17620,17550],["13990306","20200526",17610.5,17611,17359,17462.7],["13990307","20200527",17480.5,17536,17364,17513.7],["13990308","20200528",17245.5,17320.5,17230.5,17420.3],["13990309","20200529",17550,17570,17530,17585],["13990310","20200530",17666,17701,17569,17653.7],["13990311","20200531",17616,17676,17569,17670.7],["13990312","20200601",17635.5,17706,17624,17717.3],["13990313","20200602",17689,17766,17654,17742.7],["13990314","20200603",17770,17830,17750,17760],["13990315","20200604",17770,17800,17750,17765],["13990316","20200605",17730,17740,17670,17710],["13990317","20200606",17695.5,17725.5,17613.5,17670.3],["13990318","20200607",17675.5,17695.5,17603.5,17700.3],["13990319","20200608",17644,17755.5,17578.5,17817],["13990320","20200609",17744,17915.5,17728.5,17932.7],["13990321","20200610",17960,18495.5,17918.5,18000],["13990322","20200611",17880,17885,17845,17893.3],["13990323","20200612",17950,17980,17910,18060],["13990324","20200613",17945.5,17955.5,17923.5,18066],["13990325","20200614",17940.5,18235.5,17928.5,18357],["13990326","20200615",18254,18455.5,18213.5,18493.7],["13990327","20200616",18459,18600.5,18453.5,18665.7],["13990328","20200617",18660,18690,18610,18715],["13990329","20200618",18475,18585,18475,18813.3],["13990330","20200619",18740,18910,18740,19270],["13990331","20200620",19095,19540.5,19063.5,19533.3],["13990401","20200621",19433.5,19875.5,19388.5,19826.7],["13990402","20200622",19923.5,20195.5,19643.5,19846.7],["13990403","20200623",20134,20425.5,19548.5,19589.3],["13990404","20200624",19664,19730.5,19188.5,19319.3],["13990405","20200625",18971.5,19011.5,18911.5,19327.7],["13990406","20200626",19300,19690,19260,19905],["13990407","20200627",19990,20375.5,19648.5,20165.7],["13990408","20200628",20478.5,20480.5,19943.5,20336.7],["13990409","20200629",20254,20425.5,20133.5,20413.3],["13990410","20200630",20323.5,20570.5,20133.5,20589],["13990411","20200701",20369,20675.5,20318.5,20693.3],["13990412","20200702",20668,21067.5,20487,21080],["13990413","20200703",20980,21000,20820,21605],["13990414","20200704",20943.5,21950.5,20913.5,21883.7],["13990415","20200705",21974,22250.5,21548.5,22017],["13990416","20200706",21925,22115.5,21553.5,22136],["13990417","20200707",22080.5,22340.5,22008.5,22320],["13990418","20200708",22399,22535.5,22383.5,22440],["13990419","20200709",22449.5,22731,22286,22556],["13990420","20200710",22400,22400,22300,22530],["13990421","20200711",22534,22750.5,22473.5,22967],["13990422","20200712",22830.5,23110.5,22808.5,23286],["13990423","20200713",23185.5,23670.5,22968.5,23706.7],["13990424","20200714",23430.5,23820.5,23383.5,23902.3],["13990425","20200715",23779,24065.5,23768.5,24079],["13990426","20200716",23496,23656,23241,24254],["13990427","20200717",24150,24350,24130,24595],["13990428","20200718",25283.5,25740.5,24493.5,24286],["13990429","20200719",25305.5,25305.5,23438.5,23333.3],["13990430","20200720",22765,23055.5,21788.5,22093.7],["13990431","20200721",21700,22500.5,21448.5,21986.7],["13990501","20200722",22079,22100.5,21608.5,21786],["13990502","20200723",21145.5,21170.5,21010.5,21820.3],["13990503","20200724",21930,21930,21830,22425],["13990504","20200725",23033.5,23760.5,22458.5,23272.3],["13990505","20200726",23464,23590.5,22838.5,23286.7],["13990506","20200727",23314,23475.5,23138.5,23383.3],["13990507","20200728",23513.5,23585.5,22848.5,23480.3],["13990508","20200729",23388.5,23545.5,23328.5,23519],["13990509","20200730",22151,22166,22086,22554],["13990510","20200731",23470,23470,23380,23350],["13990511","20200801",23239,23400.5,22878.5,23250],["13990512","20200802",23150.5,23320.5,22993.5,23267],["13990513","20200803",23240,23325.5,23188.5,23383.7],["13990514","20200804",23274,23410.5,23253.5,23480.3],["13990515","20200805",23430,23650.5,23428.5,23630],["13990516","20200806",23301,23336,23271,23420.7],["13990517","20200807",23320,23320,23130,22345],["13990518","20200808",22550,22560,22130,22190],["13990519","20200809",21573.5,22215.5,21173.5,21883.7],["13990520","20200810",21785.5,22425.5,21473.5,22105.7],["13990521","20200811",22239,22530.5,21498.5,22322.3],["13990522","20200812",22049,22450.5,22048.5,22392.3],["13990523","20200813",22290,22305,22250,22220],["13990524","20200814",22400,22400,22250,22475],["13990525","20200815",22284,22430.5,21988.5,22563.7],["13990526","20200816",22435.5,22975.5,22373.5,22882.3],["13990527","20200817",23134,23190.5,22748.5,22885.7],["13990528","20200818",23025,23060.5,22668.5,22893.3],["13990529","20200819",22958.5,23050.5,22853.5,23032.7],["13990530","20200820",22721,22816,22721,22880.7],["13990531","20200821",23140,23140,22800,22960],["13990601","20200822",22918.5,23080.5,22853.5,23029],["13990602","20200823",22980,23110.5,22448.5,23149.3],["13990603","20200824",23040,23285.5,22993.5,23357],["13990604","20200825",23310,23585.5,23133.5,23470],["13990605","20200826",23509,23560.5,23403.5,23470],["13990606","20200827",23266,23281,23266,23337.3],["13990607","20200828",23530,23560,23530,23500],["13990608","20200829","N/A","N/A","N/A",23870],["13990609","20200830","N/A","N/A","N/A",24350],["13990610","20200831",23949,24125.5,23298.5,24236.7],["13990611","20200901",24353.5,24530.5,24193.5,24372.3],["13990612","20200902",24413.5,24425.5,24253.5,24336.7],["13990613","20200903",23366,23391,23321,23807.3],["13990614","20200904",24250,24300,24250,24500],["13990615","20200905",24635.5,24775.5,24508.5,24716],["13990616","20200906",24725.5,24725.5,24515,24892.7],["13990617","20200907",24523.5,25216,24523.5,25227],["13990618","20200908",24971,25376,24969,25463],["13990619","20200909",25486,25586,25044,25580.3],["13990620","20200910",24125,24260,24125,24906.7],["13990621","20200911",25670,25680,25650,26285],["13990622","20200912",26170.5,26596,25795,26460.7],["13990623","20200913",26584.5,27051,26184,26727.3],["13990624","20200914",26540.5,27016,26064,26590.7],["13990625","20200915",26748,27122.5,26447,26877.3],["13990626","20200916",26925,26965,26744,26917.5],["13990627","20200917",26797,26797,26797,26788.5],["13990628","20200918","N/A","N/A","N/A",27300],["13990629","20200919",26748,26997,26706.5,27006],["13990630","20200920",27396,27464,27153,27368],["13990631","20200921",27188.5,27407,27172,27622.3],["13990701","20200922",27766,28134,27723,28421.5],["13990702","20200923",28245,28844,28243,28747],["13990703","20200924",27988.5,27988.5,27988.5,28275.7],["13990704","20200925","N/A","N/A","N/A",29200],["13990705","20200926",28941,29154,28893,29337],["13990706","20200927",29126,29554,29123,29505],["13990707","20200928",29360,29504,28943,29612],["13990708","20200929",29393,29592,29366.5,29717.7],["13990709","20200930",29610.5,29682,29566.5,29777.7],["13990710","20201001",29367,29367,29352,29384.7],["13990711","20201002","N/A","N/A","N/A",28600],["13990712","20201003",29002,29004,27793,28951.5],["13990713","20201004",29002.5,29117,28971.5,29273.7],["13990714","20201005",29414,29764,29413,29673],["13990715","20201006",29595,29864,29423,29712],["13990716","20201007",29312,29313,29308,29457.3],["13990717","20201008","N/A","N/A","N/A",30950],["13990718","20201009","N/A","N/A","N/A",30950],["13990719","20201010",31071,31774,30693,31290.5],["13990720","20201011",30830,31504,30773,31598],["13990721","20201012",31444,31854,31443,31826],["13990722","20201013",31774,31804,31523,31966.5],["13990723","20201014",31798,32184,31793,32166.5],["13990724","20201015",32221.4,32804.6,31495.8,32026.3],["13990725","20201016","N/A","N/A","N/A",31500],["13990726","20201017","N/A","N/A","N/A",30450],["13990727","20201018",31922,31924,30293,28927],["13990728","20201019",30277,30377,28481.5,28842.7],["13990729","20201020",28923,29677,26771.5,28584],["13990730","20201021",28622,29677,28371.5,29648],["13990801","20201022",29537.5,29712.5,29112.5,29258.3],["13990802","20201023",28950,29800,28800,29100],["13990803","20201024",29125,29225,28950,28740],["13990804","20201025",29050,29050,28250,28550],["13990805","20201026",28298,28662,28221.5,28299.3],["13990806","20201027",28702,28702.5,27947,28298],["13990807","20201028",28024.5,28362.5,27907,28065.3],["13990808","20201029",27850,27940,27815,27526.7],["13990809","20201030",28000,28000,27850,28090],["13990810","20201031",27199,28077.5,26415,27748.7],["13990811","20201101",27301,28827.5,27262,28731.3],["13990812","20201102",28246,28771,28246,28797.3],["13990813","20201103",28850,29350,28850,28150],["13990814","20201104",29272,29527.5,27872,27849.7],["13990815","20201105",27587.6,27827.2,26113,26097.7],["13990816","20201106",25950,25950,24300,25250],["13990817","20201107",25327,25677.5,23922,25282],["13990818","20201108",24452.5,27102.5,24447,26942],["13990819","20201109",27250.5,27902.5,26772.5,27366.3],["13990820","20201110",27650.5,27852.5,27147,27332.3],["13990821","20201111",27102.5,27525,27022,27250.3],["13990822","20201112",26961,26976,26851,27010.7],["13990823","20201113","N/A","N/A","N/A",26050],["13990824","20201114",27149,28152.5,25972,27268.3],["13990825","20201115",27675.5,27677.5,25797,26185],["13990826","20201116",26150.5,27592.5,25872,26192.3],["13990827","20201117",26323,26352.5,25972,26032.7],["13990828","20201118",25852.5,26052.5,25797,25927],["13990829","20201119",25685,25785,25660,25873.3],["13990830","20201120","N/A","N/A","N/A",25950],["13990901","20201121",26142,26252.5,25612,25871.7],["13990902","20201122",25837.5,25902.5,25512,25684],["13990903","20201123",25656,25792.5,25287,25417.7],["13990904","20201124",25122.5,25287.5,24947,24992.3],["13990905","20201125",25039,25052.5,24722,24798.7],["13990906","20201126",24678.5,24728.5,24653.5,24739],["13990907","20201127","N/A","N/A","N/A",25250],["13990908","20201128",24924,25177.5,24577,25133],["13990909","20201129",24863.5,25327.5,24837,25618],["13990910","20201130",25276,26002.5,25247,25899.3],["13990911","20201201",25986.5,26312.5,25597,26048.7],["13990912","20201202",25932,26127,25582,25965.3],["13990913","20201203",25868.3,26209.3,25528.5,25895.4],["13990914","20201204",25980,26080,25980,26015],["13990915","20201205",25919,26077.5,25622,25834.7],["13990916","20201206",25771.5,25882.5,25672,25947],["13990917","20201207",25822,25902.5,25762,26052],["13990918","20201208",25812.5,26246.5,25812,26172.7],["13990919","20201209",26201,26302.5,26097,26221.7],["13990920","20201210",26107.5,26132.5,26032.5,26051.7],["13990921","20201211",26050,26070,26040,26010],["13990922","20201212",26030.5,26062.5,25812,25905.3],["13990923","20201213",25913.5,25917.5,25822,25951.3],["13990924","20201214",25673,26032.5,25622,25832],["13990925","20201215",25937.5,26157.5,25837,25885.3],["13990926","20201216",25914.5,26077.5,25737,25923.7],["13990927","20201217",25816,25851,25786,25750.7],["13990928","20201218",25750,25750,25700,25710],["13990929","20201219",25517.5,25630,25397,25598],["13990930","20201220",25472.5,25672.5,25387,25648],["13991001","20201221",25641.5,25737.5,25537,25770.7],["13991002","20201222",25639.5,25822.5,25612,25869.3],["13991003","20201223",25870.5,25962.5,25842,25947.3],["13991004","20201224",25881,25891,25831,25830.7],["13991005","20201225",25900,25900,25840,25875],["13991006","20201226",25724,25842.5,25582,25731.3],["13991007","20201227",25685.5,25832.5,25642,25764.7],["13991008","20201228",25777.5,25792.5,25652,25755],["13991009","20201229",25720.5,25787.5,25667,25735],["13991010","20201230",25726,25732.5,25682,25738],["13991011","20201231",25690,25881.3,25543.7,25646.5],["13991012","20210101",25600,25620,25600,25705],["13991013","20210102",25602,25697.5,25532,25748],["13991014","20210103",25654.5,25837.5,25612,25926],["13991015","20210104",25826.5,25977.5,25762,25949.3],["13991016","20210105",25961,26057.5,25777,25804.3],["13991017","20210106",25827.5,25827.5,25537,25621.7],["13991018","20210107",25625.5,25625.5,25465.5,25287],["13991019","20210108",25330,25410,25280,25185],["13991020","20210109",25053.5,25227.5,24602,24822.3],["13991021","20210110",24823,25042.5,24632,24908],["13991022","20210111",24904,25047.5,24772,24806],["13991023","20210112",24872.5,24892.5,24572,24414.3],["13991024","20210113",24487.5,24487.5,23982,24024.7],["13991025","20210114",24036.5,24036.5,23806.5,23607.7],["13991026","20210115",23770,23770,23480,23315],["13991027","20210116",23165.5,23257.5,22657,22265.7],["13991028","20210117",21830,22630,21830,22050],["13991029","20210118",21742,22357.5,21027,22037.7],["13991030","20210119",21503,22817.5,21467,22658.3],["13991101","20210120",22865.5,23527.5,22112,23055.7],["13991102","20210121",23252.5,23252.5,22632.5,22965],["13991103","20210122",22730,22830,22480,23040],["13991104","20210123",22722.5,23507.5,22622,23380.7],["13991105","20210124",23372.5,23672.5,23147,23411.3],["13991106","20210125",23306.5,23482.5,22947,23427],["13991107","20210126",23392,23902.5,23187,23777.7],["13991108","20210127",23762.5,24052.5,23512,23848.3],["13991109","20210128",23420.5,23620.5,23360.5,23880.3],["13991110","20210129",24030,24500,24030,24575],["13991111","20210130",24610.5,24682.5,24172,24374.7],["13991112","20210131",24517,24522.5,24152,24305],["13991113","20210201",24214,24367.5,24062,24209.3],["13991114","20210202",24366.5,24427.5,23627,24026.3],["13991115","20210203",24102.5,24102.5,23797,23939],["13991116","20210204",23863.5,23863.5,23733.5,23992.3],["13991117","20210205",23930,24160,23930,24235],["13991118","20210206",24191.5,24307.5,24107,24531.7],["13991119","20210207",24460.5,24857.5,24372,24939.3],["13991120","20210208",24813.5,25032.5,24722,25076],["13991121","20210209",24491.5,24566.5,24431.5,24984.3],["13991122","20210210",25030,25110,24930,25505],["13991123","20210211",24963,25313,24963,25602],["13991124","20210212",25830,26180,25760,26075],["13991125","20210213",26177,26217.5,25337,25788.3],["13991126","20210214",25951.5,25967.5,25487,25742.7],["13991127","20210215",25547.5,25937.5,25362,25891.7],["13991128","20210216",25821.5,26092.5,25672,25887.7],["13991129","20210217",25887,26017.5,25732,25948.3],["13991130","20210218",25525.5,25550.5,25425.5,25403.7],["13991201","20210219",24880,25680,24880,25250],["13991202","20210220",25366,25377.5,24832,24811.3],["13991203","20210221",24916,24992.5,24432,24794.7],["13991204","20210222",24692.5,24992.5,24562,25073],["13991205","20210223",24942,25267.5,24847,25293.7],["13991206","20210224",24925.5,25065.5,24890.5,25173.7],["13991207","20210225",25160,25210,25110,25370],["13991208","20210226",25230,25430,25230,25415],["13991209","20210227",25502,25532.5,25257,25405],["13991210","20210228",25374.5,25427.5,25182,25368.3],["13991211","20210301",25315.5,25362.5,25157,25299],["13991212","20210302",25220.5,25277.5,25147,25199.7],["13991213","20210303",25212,25252.5,25047,25102],["13991214","20210304",24920.5,24920.5,24710.5,24763.7],["13991215","20210305",24730,24960,24730,24905],["13991216","20210306",24806,24852.5,24562,24765.3],["13991217","20210307",24732,24882.5,24552,24735.3],["13991218","20210308",24752,24807.5,24537,24682.7],["13991219","20210309",24687.5,24707.5,24472,24661],["13991220","20210310",24436,24451,24336,24534],["13991221","20210311",24590,24650,24570,24745],["13991222","20210312",24630,24830,24630,24785],["13991223","20210313",24791,24792.5,24602,24661.3],["13991224","20210314",24652,24682.5,24522,24744.7],["13991225","20210315",24602,24762.5,24502,24820.3],["13991226","20210316",24712,24887.5,24697,24929.7],["13991227","20210317",24853,25017.5,24817,25071.3],["13991228","20210318",24446.5,24496.5,24386.5,24721],["13991229","20210319","N/A","N/A","N/A",25200],["13991230","20210320","N/A","N/A","N/A",25200],["14000101","20210321","N/A","N/A","N/A",25200],["14000102","20210322","N/A","N/A","N/A",25200],["14000103","20210323","N/A","N/A","N/A",25200],["14000104","20210324","N/A","N/A","N/A",25200],["14000105","20210325",25010.5,25214.9,24775.5,25176.2],["14000106","20210326",25080,25100,25020,25365],["14000107","20210327",25164,25447.5,25162,25511.3],["14000108","20210328",25246.5,25406.5,25246.5,25571],["14000109","20210329",25730,26050,25730,25830],["14000110","20210330",25810.5,25817.5,25627,25778.7],["14000111","20210331",25664.5,25722.5,25612,25744],["14000112","20210401",25630,25680,25480,25140],["14000113","20210402","N/A","N/A","N/A",25000],["14000114","20210403",24847.5,25042.5,24512,24818.7],["14000115","20210404",24715.5,25002.5,24627,24991.3],["14000116","20210405",24813,25167.5,24737,25055],["14000117","20210406",25114,25232.5,24962,25030.3],["14000118","20210407",25066,25067.5,24812,24859.7],["14000119","20210408",24598,24698,24548,24732],["14000120","20210409",24930,25030,24830,24840],["14000121","20210410",24821.5,24907.5,24682,24829.7],["14000122","20210411",24757.5,24922.5,24737,24921.7],["14000123","20210412",24877.5,24992.5,24807,24944],["14000124","20210413",24916.5,24947.5,24777,24939],["14000125","20210414",24869,24972.5,24802,24945],["14000126","20210415",24373.5,24913.5,24373.5,24875.7],["14000127","20210416",24930,24930,24830,24755],["14000128","20210417",24725.5,24742.5,24477,24422.7],["14000129","20210418",24564.5,24582.5,24152,24244.7],["14000130","20210419",24166,24357,23647,24033.7],["14000131","20210420",23963.5,24192.5,23807,24064.7],["14000201","20210421",24004,24022.5,23762,23878],["14000202","20210422",23530,23590,23455,23616.7],["14000203","20210423",23680,23780,23640,23825],["14000204","20210424",23806,23902.5,23677,23770.7],["14000205","20210425",23716.5,23837.5,23577,23700.7],["14000206","20210426",23727.5,23797.5,23562,23739],["14000207","20210427",23742.5,23762.5,23592,23687],["14000208","20210428",23623.5,23681.5,23512,23610.7],["14000209","20210429",23370.5,23380.5,23220.5,23230.3],["14000210","20210430",23210,23360,23120,22815],["14000211","20210501",23039.5,23092.5,22222,22317],["14000212","20210502",22406.5,22512.5,21767,22088.7],["14000213","20210503",22075.5,22092.5,21842,21607],["14000214","20210504",21780,21810,21360,21725],["14000215","20210505",21273.5,21797.5,20682,21509.7],["14000216","20210506",20789,21239,20779,21222.7],["14000217","20210507",21430,21710,21400,21720],["14000218","20210508",21463,21642.5,21247,21702],["14000219","20210509",21524,21892.5,21492,22090.7],["14000220","20210510",21752.8,22240,21551.2,22293.9],["14000221","20210511",22044,22410.5,21894,22371.7],["14000222","20210512",22373,22622.5,22297,22548.3],["14000223","20210513","N/A","N/A","N/A",23000],["14000224","20210514",22530,22530,22530,22865],["14000225","20210515",22298,22509,22280.5,22610],["14000226","20210516",23004.5,23207.5,22847,22972],["14000227","20210517",22962,23157.5,22782,22931.7],["14000228","20210518",22814.5,23042.5,22562,22854.7],["14000229","20210519",22922,23162.5,22239,23027.3],["14000230","20210520",22645,22645,22555,22700],["14000231","20210521",22830,22880,22820,22990],["14000301","20210522",22897,22997.5,22772,23051.7],["14000302","20210523",22944.5,23492.5,22937,23136.3],["14000303","20210524",23174.5,23592.5,23032,23161.3],["14000304","20210525",23114,23242.5,23047,23198.3],["14000305","20210526",23173.5,23277.5,23142,23213],["14000306","20210527",22863.5,22918.5,22863.5,23292.3],["14000307","20210528",23230,23600,23230,23890],["14000308","20210529",23168,24023,23153,24098.7],["14000309","20210530",23982,24283,23692.5,24029],["14000310","20210531",23869.5,24023,23452.5,23808.7],["14000311","20210601",23740,23973,23538.5,23632],["14000312","20210602",23828,23922.5,23667,23784.3],["14000313","20210603",23581.5,23601.5,23481.5,23611],["14000314","20210604",23600,23650,23580,23695],["14000315","20210605",23600,23680,23582,23840],["14000316","20210606",23660,24030,23660,24000],["14000317","20210607",23907.5,24017.5,23852,23980.3],["14000318","20210608",23976,24127.5,23907,24070.3],["14000319","20210609",24001,24072.5,23872,23932.3],["14000320","20210610",23901.5,23916.5,23751.5,23767.7],["14000321","20210611",23710,23710,23430,23830],["14000322","20210612",23732.5,23942.5,23687,23953],["14000323","20210613",23975.5,24052.5,23852.5,24008],["14000324","20210614",23966.5,24027.5,23862.5,24051.7],["14000325","20210615",23956,24107.5,23887.5,24153.7],["14000326","20210616",24057,24282,24047.5,24320.7],["14000327","20210617",24279.5,24424.5,24269.5,24079.7],["14000328","20210618",24330,24330,24180,24090],["14000329","20210619",23864.5,24152,23384.5,23796.3],["14000330","20210620",23694.5,24027,23664.5,24085.7],["14000331","20210621",23983,24157,23939.5,24159.7],["14000401","20210622",24226.5,24282,24079.5,24193],["14000402","20210623",24159.5,24196.5,24039.5,24169.7],["14000403","20210624",24134.5,24184.5,24094.5,24273],["14000404","20210625",24180,24360,24160,24530],["14000405","20210626",24339.5,24577,24229.5,24568],["14000406","20210627",24504.5,24712,24434.5,24762.7],["14000407","20210628",24734.5,24982,24694.5,25008.7],["14000408","20210629",24986,25242,24894.5,25143],["14000409","20210630",25123.5,25322,24964.5,25171],["14000410","20210701",25180.5,25180.5,25050.5,25143.7],["14000411","20210702",25030,25080,24950,25095],["14000412","20210703",25245,25397,25064.5,25193.3],["14000413","20210704",25230.5,25232,24954.5,25036.3],["14000414","20210705",25014.5,25097,24944.5,25069.7],["14000415","20210706",25046,25082,24940.5,25022.3],["14000416","20210707",24992.5,25072,24864.5,25017],["14000417","20210708",24972.7,25246.8,24792.7,24938.4],["14000418","20210709",24880,24900,24830,24945],["14000419","20210710",24884.5,24942,24789.5,24933],["14000420","20210711",24921,24962,24849.5,24890],["14000421","20210712",24919.5,24927,24749.5,24729.7],["14000422","20210713",24744.5,24772,24539.5,24680.3],["14000423","20210714",24499.5,24647,24464.5,24639.7],["14000424","20210715",24664.5,24704.5,24614.5,24676.3],["14000425","20210716",24610,24640,24520,24620],["14000426","20210717",24684.5,24727,24544.5,24548],["14000427","20210718",24589.5,24597,24404.5,24505.7],["14000428","20210719",24427,24472,24374.5,24503.3],["14000429","20210720",24444.5,24509.5,24439.5,24556.3],["14000430","20210721","N/A","N/A","N/A",24650],["14000431","20210722",24628,24628,24628,24679],["14000501","20210723","N/A","N/A","N/A",24820],["14000502","20210724",24646.5,24797,24619.5,24836.3],["14000503","20210725",24764.5,24957,24719.5,24972],["14000504","20210726",24895.5,25121.5,24864.5,25250.7],["14000505","20210727",25099.5,25367,25079.5,25421.3],["14000506","20210728",25364.5,25639.5,25364.5,25626.3],["14000507","20210729",25780,26050,25780,25875],["14000508","20210730",25760,25800,25670,25650],["14000509","20210731",25674.5,25847,25494.5,25583],["14000510","20210801",25606,25647,25379.5,25573],["14000511","20210802",25507,25662,25449.5,25617.7],["14000512","20210803",25574.5,25727,25449.5,25591.3],["14000513","20210804",25564.5,25602,25444.5,25564.7],["14000514","20210805",25546.4,25851.8,25300.7,25549.3],["14000515","20210806",25360,25360,25180,25515],["14000516","20210807",25454.5,25682,25259.5,25726.3],["14000517","20210808",25604.5,25802,25529.5,25925.7],["14000518","20210809",25759.5,26122,25749.5,26276.3],["14000519","20210810",26153.5,26541.5,26104.5,26472],["14000520","20210811",26484.5,26652,26269.5,26457.3],["14000521","20210812",26464.5,26464.5,26229.5,26376.3],["14000522","20210813",26230,26230,26080,26545],["14000523","20210814",26343,26764,26244.5,26755.7],["14000524","20210815",26614.5,26867,26614.5,26924.3],["14000525","20210816",26905,26914,26899,26994.5],["14000526","20210817",26974.5,26974.5,26914.5,26969.7],["14000527","20210818","N/A","N/A","N/A",27080],["14000528","20210819","N/A","N/A","N/A",27350],["14000529","20210820",27030,27270,27020,27375],["14000530","20210821",27400,27487,27289.5,27502.7],["14000531","20210822",27404.5,27572,27299.5,27595.3],["14000601","20210823",27556,27792,27399.5,27749.7],["14000602","20210824",27794.5,27972,27584.5,27839.7],["14000603","20210825",27799.5,28012,27704.5,27906.3],["14000604","20210826",27894.5,27914.5,27819.5,28006.3],["14000605","20210827",27900,28190,27830,27920],["14000606","20210828",28219.5,28227,27779.5,27636.3],["14000607","20210829",27746,27750.5,27137.5,27283],["14000608","20210830",27314.5,27370.5,27062.5,27199.3],["14000609","20210831",27340.5,27375.5,27102.5,27218.3],["14000610","20210901",27195.5,27290.5,26967.5,27219.7],["14000611","20210902",27250.5,27295.5,27220.5,27180.3],["14000612","20210903",27150,27150,27080,27105],["14000613","20210904",27130.5,27235.5,26992.5,27082.3],["14000614","20210905",27124,27185.5,26923,27187.3],["14000615","20210906",27091,27290.5,26952.5,27413.7],["14000616","20210907",27334,27600.5,27232.5,27677],["14000617","20210908",27620.5,27790.5,27507.5,27797],["14000618","20210909",27738.5,27838.5,27648.5,27785.7],["14000619","20210910",27770,27850,27740,27565],["14000620","20210911",27735.5,27775.5,27347.5,27443],["14000621","20210912",27325.5,27460.5,26937.5,27344.3],["14000622","20210913",27190.5,27580.5,27087.5,27473.7],["14000623","20210914",27305.5,27550.5,27227.5,27355.7],["14000624","20210915",27288.5,27400.5,27182.5,27417],["14000625","20210916",27333,27463,27278,27388.7],["14000626","20210917",27400,27570,27400,27515],["14000627","20210918",27290,27501,27285,27450.5],["14000628","20210919",27413,27451,27335,27446.5],["14000629","20210920",27384.5,27480.5,27332.5,27422.3],["14000630","20210921",27422.5,27590.5,27282.5,27494.3],["14000631","20210922",27470.5,27580.5,27382.5,27557],["14000701","20210923",27504.5,27690.5,27407.5,27640.3],["14000702","20210924",27720,27760,27550,27665],["14000703","20210925",27628,27650.5,27452.5,27589.7],["14000704","20210926",27640.5,27675.5,27515.5,27810.3],["14000705","20210927",27690,27740,27620,28010],["14000706","20210928",27758,28085.5,27732.5,28202],["14000707","20210929",28113.5,28285.5,28088.5,28294.3],["14000708","20210930",28283,28445.5,28237.5,28313.7],["14000709","20211001",28250,28280,28190,28175],["14000710","20211002",28201,28225.5,27984,28105.3],["14000711","20211003",28027,28114,27932.5,28086],["14000712","20211004",28073,28133,28023,28038.7],["14000713","20211005",28100,28100,28050,28000],["14000714","20211006",28016,28016,27816,27887.3],["14000715","20211007",27800,27900,27800,27755],["14000716","20211008",27900,27900,27780,27720],["14000717","20211009",27877.5,27894,27505,27483],["14000718","20211010",27539.8,27802.3,27315.3,27391.2],["14000719","20211011",27559,27579,27205.5,27275.3],["14000720","20211012",27181,27294,26925,27102.3],["14000721","20211013",27120.5,27234,26970,27110],["14000722","20211014",27118.5,27138.5,27033.5,27195.7],["14000723","20211015",27280,27300,27140,27185],["14000724","20211016",27267.5,27284,27130,27247],["14000725","20211017",27172.5,27274,27090,27294.3],["14000726","20211018",27168.5,27404,27145,27358.3],["14000727","20211019",27372.5,27449,27256,27368.7],["14000728","20211020",27348,27409,27255,27387],["14000729","20211021",27322.5,27407.5,27307.5,27468.3],["14000730","20211022",27390,27390,27290,27510],["14000801","20211023",27486.5,27576.5,27481.5,27591],["14000802","20211024",27530,27610,27490,27570],["14000803","20211025",27541.5,27594,27400,27587],["14000804","20211026",27510,27664,27415,27609],["14000805","20211027",27601,27724,27540,27655.7],["14000806","20211028",27653.5,27653.5,27523.5,27592.3],["14000807","20211029",27380,27520,27360,27555],["14000808","20211030",27441,27594,27390,27538.7],["14000809","20211031",27501.5,27594,27395,27568],["14000810","20211101",27495,27589,27460,27677.7],["14000811","20211102",27550.5,27739,27500,27722.7],["14000812","20211103",27612,27794,27565,27695.7],["14000813","20211104",27665.5,27665.5,27600.5,27733.7],["14000814","20211105",27690,27730,27620,27870],["14000815","20211106",27744,27909,27700,27949.3],["14000816","20211107",27873,28044,27820,28038.3],["14000817","20211108",27994,28129,27960,28168.7],["14000818","20211109",28095.5,28254,28040,28332],["14000819","20211110",28232.5,28399,28170,28414.7],["14000820","20211111",28347,28407,28327,28501.3],["14000821","20211112",28370,28370,28230,28485],["14000822","20211113",28550.5,28719,28435,28424.7],["14000823","20211114",28483.5,28507.5,27700,28266.7],["14000824","20211115",28191,28285,27946.5,28179.3],["14000825","20211116",28228,28345,28152.5,28288],["14000826","20211117",28264.5,28320,28107.5,28213.3],["14000827","20211118",28084,28084,27959,28072.7],["14000828","20211119",28090,28170,28060,28240],["14000829","20211120",28093.5,28245,27976.5,28266.3],["14000830","20211121",28119.5,28385,28082.5,28440],["14000901","20211122",28400.5,28530,28357.5,28781.3],["14000902","20211123",28625,28978.5,28582.5,28948.7],["14000903","20211124",28875.5,29166,28807.5,29045.7],["14000904","20211125",28919,28919,28849,28972.7],["14000905","20211126",28980,29180,28970,29340],["14000906","20211127",29117.5,29350,28972.5,29297.3],["14000907","20211128",29237.5,29475,29107.5,29345],["14000908","20211129",29260,29630,29189.7,29114.7],["14000909","20211130",29013.5,29506.7,29231.7,29226.7],["14000910","20211201",29197.5,29690,29445,29309.7],["14000911","20211202",28257,29241.3,28981.3,28968],["14000912","20211203",29330,30430,30115,30035],["14000913","20211204",30387,31135,30692.5,30719],["14000914","20211205",30471,31113,30711.7,30753.7],["14000915","20211206",30683.5,31230,30805,30731],["14000916","20211207",30774,31136.7,30891.7,30730.3],["14000917","20211208",30753,31055.3,30885,30702],["14000918","20211209",29192,30018,29784.7,29608],["14000919","20211210",30820,31025,30695,30520],["14000920","20211211",30576.5,30673.3,30131.7,30106.7],["14000921","20211212",30222.5,30473.3,29945,30007.3],["14000922","20211213",29748,30585.7,29878.7,29940.7],["14000923","20211214",30001.5,30596.3,30075,30111.3],["14000924","20211215",30265.5,30610,29988.3,29983.3],["14000925","20211216",28723.5,29495.7,29295.7,29095.7],["14000926","20211217",30180,30495,30340,30055],["14000927","20211218",29969,30383.3,30035.3,29946.7],["14000928","20211219",29814,30376.7,30148.3,30040.3],["14000929","20211220",29995,30496.7,30288.3,30149.3],["14000930","20211221",30199,30513.3,30318.3,30115.7],["14001001","20211222",30219.5,30463.3,30235,30117.7],["14001002","20211223",30091.3,30423.3,29986.3,29951],["14001003","20211224",29980,30560,30250,30065],["14001004","20211225",29928,30240,29991.7,29885.7],["14001005","20211226",29836.5,30150,29921.7,29799],["14001006","20211227",29805.5,30060,29878.3,29707],["14001007","20211228",29695,30003.3,29828.7,29743],["14001008","20211229",29702,30080,29901.7,29839.3],["14001009","20211230",28584,29282.7,29182.7,29002.7],["14001010","20211231",29880,30155,29940,29700],["14001011","20220101",29670.5,29896.3,29611.7,29469.3],["14001012","20220102",29504.5,29660,29408.3,29275],["14001013","20220103",29374,29533.3,29129,28990.7],["14001014","20220104",29097,29270,28955,28801],["14001015","20220105",28921,29181.7,28557.7,28607.8],["14001016","20220106",28730,29205,28805,28605],["14001017","20220107","N/A",29140,28130,27600],["14001018","20220108",28237,28530,27765.3,27781.7],["14001019","20220109",27697.5,28400,27776.3,27847.3],["14001020","20220110",27866,28440,27975,27972.7],["14001021","20220111",28107.5,28443.3,28021.7,27979.7],["14001022","20220112",28012.5,28386,28008.3,27963.3],["14001023","20220113",27221,27837.3,27580.7,27480.7],["14001024","20220114",28080,28315,28090,27825],["14001025","20220115",27687.5,27980,27560.3,27612.7],["14001026","20220116",27499.5,27836.3,27561.7,27571],["14001027","20220117",27258.5,27786.7,27511.7,27447.7],["14001028","20220118",27278.5,28000,27615,27691.3],["14001029","20220119",27597.5,28033.3,27888.3,27754.7],["14001030","20220120",27652.5,28088.3,27898.3,27811.7],["14001101","20220121",27980,28330,28120,27980],["14001102","20220122",27702.5,28246.7,27905,27899.7],["14001103","20220123",27845,28313.3,28075,27991.7],["14001104","20220124",27898.5,28370,28135,27953],["14001105","20220125",27956,28320,28122,27956],["14001106","20220126",27952,28360,28075,27896.7],["14001107","20220127",27850.5,28283.7,28033.7,27923.7],["14001108","20220128",27930,28525,28230,28200],["14001109","20220129",28009,28300,28061.7,27947.3],["14001110","20220130",27905.5,28169.7,27931.7,27837],["14001111","20220131",27892,28033.3,27708.3,27596.7],["14001112","20220201",27603.5,27816.7,27595,27494.7],["14001113","20220202",27432.5,27710,27555,27420.3],["14001114","20220203",27337.5,27648.3,27178.3,27081.7],["14001115","20220204",27430,27515,27025,27110],["14001116","20220205",26573.5,27133.3,26545,26613.3],["14001117","20220206",26424.5,26966.7,26421.7,26613.3],["14001118","20220207",26568.5,26776.7,26418.3,26350.7],["14001119","20220208",26399.5,26636.7,26345,26418],["14001120","20220209",26384.5,26566.7,26471.7,26397.3],["14001121","20220210",26328.5,26649,26469,26479],["14001122","20220211",26430,27115,26850,26930],["14001123","20220212",26539.5,27170,26875.3,26995.7],["14001124","20220213",26932,27315.3,27022,27038.3],["14001125","20220214",27086.5,27425.5,26972.1,26965.1],["14001126","20220215",27130,27275,26795,26690],["14001127","20220216",26689,26833.3,26645,26527.3],["14001128","20220217",26386.8,26688.7,26175.4,26174.3],["14001129","20220218","N/A",26710,25870,25730],["14001130","20220219",25920,26263.3,25745,25882.3],["14001201","20220220",25759,26260,25738.3,25890.7],["14001202","20220221",25792,26446.7,26012,26095.7],["14001203","20220222",26119,26533.3,26235,26176.3],["14001204","20220223",26224.5,26480,26231.7,26228.3],["14001205","20220224",26187,26461.3,26264.7,26241.3],["14001206","20220225",26130,26555,26275,26250],["14001207","20220226",26097,26390,26168.3,26138.3],["14001208","20220227",26103,26286.7,26151.7,26136.3],["14001209","20220228",26072.5,26328.3,26061.7,26038.3],["14001210","20220301",25930,26420,26075,26055],["14001211","20220302",25806.5,26280,25861.7,25885.7],["14001212","20220303",25822.5,26161.7,25805,25781.7],["14001213","20220304",25930,26390,25840,25880],["14001214","20220305",25660.5,26033.3,25518.3,25660],["14001215","20220306",25527.5,26106.7,25679,25847],["14001216","20220307",25708,26230,25811.7,25906],["14001217","20220308",25927.5,26146.7,25855,25839.7],["14001218","20220309",25878.5,26116.7,25809,25723.7],["14001219","20220310",25688,26005.3,25795.3,25808.7],["14001220","20220311",25730,26600,26050,26375],["14001221","20220312",26077,26513.3,26145,26192],["14001222","20220313",26142.5,26600,26308.3,26392],["14001223","20220314",26232,26620,26345,26362.7],["14001224","20220315",26268,26633.3,26391.7,26352.3],["14001225","20220316",26243,26433.3,26338.3,26208],["14001226","20220317",26205,26373.3,26350,26226.7],["14001227","20220318","N/A",26710,26710,26300],["14001228","20220319",26212,26747,26276,26276],["14001229","20220320","N/A",26710,26710,26300],["14010101","20220321","N/A",26710,26710,26300],["14010102","20220322","N/A",26710,26710,26300],["14010103","20220323","N/A",26710,26710,26300],["14010104","20220324","N/A",26940,26710,26270],["14010105","20220325","N/A",26970,26710,26380],["14010106","20220326",26250.5,26631.7,26346.7,26314.7],["14010107","20220327",26202.5,26903,26500,26665],["14010108","20220328",26560,27200,26848.3,26841],["14010109","20220329",26905,27333.3,27038.3,27036.7],["14010110","20220330",27063,27330,27175,26985.3],["14010111","20220331",26972,27278,27174.7,27031.3],["14010112","20220401",27050,27370,27135,26930],["14010113","20220402",26980,27460,27165,27070],["14010114","20220403",26922,27513.3,27096.7,27238.3],["14010115","20220404",27051,27700,27333.3,27415.7],["14010116","20220405",27411,27900,27434,27548],["14010117","20220406",27361,27823.3,27560,27554.3],["14010118","20220407",27516.5,27837.7,27677.7,27604.3],["14010119","20220408",27680,28095,27890,27760],["14010120","20220409",27684.5,28170,27903.3,27901.7],["14010121","20220410",27796,28330,28016.7,28016],["14010122","20220411",27980.5,28330,28040,27957.7],["14010123","20220412",28123,28190,27953.3,27779],["14010124","20220413",27861,28013.3,27880,27660.3],["14010125","20220414",27735.5,28000.3,27737.3,27700.3],["14010126","20220415",27430,28105,27875,27680],["14010127","20220416",27686,28180,27823.3,27799],["14010128","20220417",27971,28146.7,27816.7,27663],["14010129","20220418",27715.5,28056.7,27703.3,27620.3],["14010130","20220419",27625,28040,27743.3,27698.7],["14010131","20220420",27614.5,28003.3,27836.7,27797.3],["14010201","20220421",27797,28028,27958,27834.7],["14010202","20220422",27730,28195,27990,27740],["14010203","20220423",27680,28145,27955,27790],["14010204","20220424",27777,28136.7,27903.3,27820.7],["14010205","20220425",27782.5,28256.7,27950,27917.3],["14010206","20220426",27840.5,28320,28083.3,27997.3],["14010207","20220427",27951,28366.7,28160,28067.7],["14010208","20220428",27930,28323.3,28133.3,28026.7],["14010209","20220429",27960,28520,28275,28055],["14010210","20220430",28037.5,28413.3,28233.3,28129.3],["14010211","20220501",28165,28480,28405,28252],["14010212","20220502",28021,28505.5,28360.5,28135.5],["14010213","20220503","N/A",29140,28760,28400],["14010214","20220504","N/A",29030,28890,28400],["14010215","20220505",28203,28615.3,28432,28285.3],["14010216","20220506","N/A",29330,29210,28400],["14010217","20220507",28512.5,28856.7,28580,28431.7],["14010218","20220508",28407,28983.3,28733.3,28715.3],["14010219","20220509",28504,29296.7,28962.7,29159],["14010220","20220510",28425.8,29803.5,28641.1,29197.7],["14010221","20220511",27530,28980,28666.7,28693.3],["14010222","20220512",27860,29280,28773.3,28813.3],["14010223","20220513",30230,30885,30280,30475],["14010224","20220514",30325,30826.7,30276.7,30405.7],["14010225","20220515",30317,30843.3,30356.7,30434.7],["14010226","20220516",30474,30750,30343.3,30260.7],["14010227","20220517",30314.5,30596.7,30180,30120.7],["14010228","20220518",29965,30369.7,29960,29984],["14010229","20220519",29956,30595.1,30036.5,30155.3],["14010230","20220520",30080,30775,30440,30165],["14010231","20220521",30230,30686.7,30400,30267.7],["14010301","20220522",30342.5,30683.3,30296.7,30214.7],["14010302","20220523",30221.5,30580,30296.7,30222.3],["14010303","20220524",30230.5,30586.7,30243.3,30218],["14010304","20220525",30186,30660,30470,30281.3],["14010305","20220526",30357.8,30821.9,30521,30422.6],["14010306","20220527",30330,31150,30800,30730],["14010307","20220528",30491,31093.3,30736.7,30698.7],["14010308","20220529",30525.5,31280,30920,30915.3],["14010309","20220530",30772.5,31610,31113.3,31317.7],["14010310","20220531",31035,31793.3,31410,31396],["14010311","20220601",31424,31933.3,31646.7,31555.3],["14010312","20220602",31616.5,32005,31515.4,31481.1],["14010313","20220603",31530,32025,31950,31640],["14010314","20220604",31530,32020,31830,31575],["14010315","20220605",31580,32165,31895,31790],["14010316","20220606",31408.5,32053,31673.3,31700.3],["14010317","20220607",31623.5,32283.3,31823.3,31927.7],["14010318","20220608",31802,32360,32100,31975.3],["14010319","20220609",32143.7,32834.9,32163.2,32326.7],["14010320","20220610",32080,33065,32800,32655],["14010321","20220611",32240.5,33263.3,32666.7,32890],["14010322","20220612",32731,33220,32713.3,32674.7],["14010323","20220613",32729,32880,32466.7,32248.7],["14010324","20220614",32264,32540,31986.7,31799.3],["14010325","20220615",31880.5,32256.7,31956.7,31751.7],["14010326","20220616",31755,32523.7,31949.4,31985.6],["14010327","20220617",32080,32460,32205,31875],["14010328","20220618",32009,32340,32040,31843.3],["14010329","20220619",31878,32230,31933.3,31736.7],["14010330","20220620",31742,32190,31930,31821.7],["14010331","20220621",31909.5,32326.7,32096.7,31942.7],["14010401","20220622",32087,32340,32116.7,31925.7],["14010402","20220623",31924.5,32313.8,31931.9,31785.9],["14010403","20220624",31880,32215,31895,31630],["14010404","20220625",31739.5,31800,31270,31174],["14010405","20220626",31432.5,31496.7,30883.3,30797.3],["14010406","20220627",30858.5,31273.3,30683.3,30715.3],["14010407","20220628",30698,31623.3,31063.3,31275],["14010408","20220629",31261.5,32030,31630,31724.3],["14010409","20220630",31742.3,32752,31898.3,32298],["14010410","20220701",31980,32775,32180,31980],["14010411","20220702",32416.5,32700,32126.7,32206.3],["14010412","20220703",32098,32283.3,31603.3,31656.7],["14010413","20220704",31616,31840,31427,31498.3],["14010414","20220705",31621,31883.3,31516.7,31414.3],["14010415","20220706",31488,31790,31540,31355.3],["14010416","20220707",31511.3,31928.1,31476.1,31444.6],["14010417","20220708","N/A",32240,32240,31550],["14010418","20220709",31372.2,32224.8,31688.5,31617.2],["14010419","20220710","N/A",32310,32310,31650],["14010420","20220711",31600,31976.7,31830,31686],["14010421","20220712",31689,32190,32140,31851.5],["14010422","20220713",31848.5,32290,32123.3,32042.3],["14010423","20220714",32152.8,32989.9,32190.9,32176.8],["14010424","20220715",32050,32470,32225,32030],["14010425","20220716",32159.5,32420,31833.3,32062],["14010426","20220717",31915.3,32319.1,31860.7,31889.5],["14010427","20220718",31830,32280,32095,31875],["14010428","20220719",31459,32160,31746.7,31783.3],["14010429","20220720",31783.5,32176.7,32056.7,31810],["14010430","20220721",31888.5,32530.3,31897,31954.3],["14010431","20220722",31830,32385,32245,31920],["14010501","20220723",31984.5,32370,32130,31972.3],["14010502","20220724",31946,32370,32070,31859.3],["14010503","20220725",31907,32323.3,32060,31871],["14010504","20220726",31905.5,32306.7,32100,31901.7],["14010505","20220727",31932.5,32490,32120,31913.7],["14010506","20220728",31916.8,32467.4,31928.6,31891.3],["14010507","20220729",31810,32425,32155,31800],["14010508","20220730",31882.5,32180,31990,31822],["14010509","20220731",31786,32126.7,31870,31651],["14010510","20220801",31701,32010,31663.3,31593],["14010511","20220802",31569.5,31890,31506.7,31351.7],["14010512","20220803",31404.5,31743.3,31460.3,31329],["14010513","20220804",31311.8,31974.2,31491.5,31465.1],["14010514","20220805",31400,32000,31760,31500],["14010515","20220806",31784.3,32250.9,31793.4,31632.4],["14010516","20220807",31430,32240,31780,31590],["14010517","20220808","N/A",32240,31610,31250],["14010518","20220809",31553,31776.7,31346.7,31269.3],["14010519","20220810",31226.5,31470,31190,31120.3],["14010520","20220811",31003.1,31541.7,30840.3,30900.9],["14010521","20220812",31080,31170,30925,30700],["14010522","20220813",30509.5,30823.3,30280,30240.3],["14010523","20220814",30298,30766.7,30283.3,30267.7],["14010524","20220815",30426.5,30603.3,30176.7,30079.3],["14010525","20220816",29991,30363.3,30066.7,29927.7],["14010526","20220817",29949.5,30183.3,29963.3,29951.7],["14010527","20220818",29828.3,30152.2,29099.6,29172.5],["14010528","20220819",29730,29880,29260,29345],["14010529","20220820",28661,29736,28633.3,28917],["14010530","20220821",28827,29806.7,29056.7,29161.3],["14010531","20220822",29323.5,29813.3,29353.3,29298.3],["14010601","20220823",29250.5,29826.7,29313.3,29369],["14010602","20220824",29337.5,29960,29583.3,29610.7],["14010603","20220825",29556.3,30499.9,29745.2,29745],["14010604","20220826",29530,30330,29880,29710],["14010605","20220827",29963.5,30220,29733.3,29651.3],["14010606","20220828",29650.5,30093.3,29733.3,29664],["14010607","20220829",29514.5,30193.3,29803.3,29869.3],["14010608","20220830",29900,30256.7,29936.7,29861],["14010609","20220831",29967,30323.3,30090,29897.7],["14010610","20220901",29848.5,30219,30029,29832.3],["14010611","20220902",29830,30600,30270,30090],["14010612","20220903",29976,30480,30183.3,30194.7],["14010613","20220904",30133.5,30840,30197,30202],["14010614","20220905",30177,30526.7,30206.7,30207.3],["14010615","20220906",30197.5,30596.7,30273.3,30155],["14010616","20220907",30145.5,30533.3,30310,30229.3],["14010617","20220908",30185.5,30680.3,30447,30293.7],["14010618","20220909",30230,31075,30635,30665],["14010619","20220910",30429,31170,30733.3,30796.7],["14010620","20220911",30737,31480,30950,31152],["14010621","20220912",30955,31770,31193.3,31362],["14010622","20220913",31226,31983.3,31420,31538.3],["14010623","20220914",31545,31860,31650.3,31574.7],["14010624","20220915",31518,31992,31728.7,31655.3],["14010625","20220916",31530,32325,31850,31585],["14010626","20220917",31380,32270,31800,31840],["14010627","20220918",31683.5,32093.3,31716.7,31588],["14010628","20220919",31638.5,32063.3,31750,31718],["14010629","20220920",31630,32083.3,31766.7,31667.7],["14010630","20220921",31642.5,31986.7,31803.3,31674.3],["14010631","20220922",31648,31848.7,31698.7,31655.3],["14010701","20220923","N/A",32150,32030,31650],["14010702","20220924",31710.5,31913.7,31820.3,31700.3],["14010703","20220925",31610,31980,31795,31605],["14010704","20220926",31620.5,31907,31790.3,31730.3],["14010705","20220927",31560,32135,31895,31940],["14010706","20220928",31762.5,32120,32003.3,31898],["14010707","20220929",31864,32316,32079.3,32342.7],["14010708","20220930",32080,32635,32360,32635],["14010709","20221001",32455.5,33146.7,32513.3,33170.7],["14010710","20221002",32966.5,33240,32833.3,33157.3],["14010711","20221003",33273,33263.3,33003.3,33105],["14010712","20221004",33166,33184,33010.7,32980.7],["14010713","20221005",32930,33095,32835,32750],["14010714","20221006",32674.3,33048.2,32618.4,32710.5],["14010715","20221007",32780,33050,32870,32590],["14010716","20221008",32697.5,32909.3,32623.3,32455.7],["14010717","20221009",32396,32810,32486.7,32533.7],["14010718","20221010",32337.5,32916.7,32554,32610.3],["14010719","20221011",32678.5,32973.3,32720,32742.7],["14010720","20221012",32600.5,33009.7,32753.3,32818],["14010721","20221013",32913,33098.7,32932,32868.7],["14010722","20221014",32830,33160,32990,32940],["14010723","20221015",32900.5,33146.7,32910,32907],["14010724","20221016",32960.5,33190,32950,32879],["14010725","20221017",32791,33090,32866.7,32838.3],["14010726","20221018",32920.5,33096.7,32916.7,32768],["14010727","20221019",32755.5,33030,32803.3,32693.7],["14010728","20221020",32617.5,32938.3,32811.7,32665],["14010729","20221021",32520,33050,32880,32640],["14010730","20221022",32763,33093.3,32907.7,32797.3],["14010801","20221023",32730,33073,32853.3,32751],["14010802","20221024",32757,33086.7,32893.7,32806.7],["14010803","20221025",32780,33160,32950,32922.7],["14010804","20221026",32900.5,33256.7,33030,33045.7],["14010805","20221027",32991,33300.7,32814,33000.7],["14010806","20221028",32930,33425,33190,33060],["14010807","20221029",32977,33313.3,33050,33028],["14010808","20221030",32891.5,33506.7,33176.7,33398.3],["14010809","20221031",33169.5,33996.7,33520,33817.3],["14010810","20221101",33557,34666.7,34023.7,34422],["14010811","20221102",34307,35100,34533.3,34874.7],["14010812","20221103",34838.3,35461.4,34747.3,35358.8],["14010813","20221104",34980,35490,35230,35675],["14010814","20221105",35669,36183.3,35466.7,36338],["14010815","20221106",35990.5,36110,35767.7,36075.7],["14010816","20221107",36366.5,36500,35926.7,36204.3],["14010817","20221108",36418,36316.7,35648.3,35513.7],["14010818","20221109",35726,35817.3,35288.3,35239.7],["14010819","20221110",35194.5,35436.3,35159.7,35056.3],["14010820","20221111",35030,35615,35370,35310],["14010821","20221112",34988,35550.7,34895,35414],["14010822","20221113",35274,35804,35341.7,35660.3],["14010823","20221114",35269.7,35873.5,35369.5,35655],["14010824","20221115",35695.6,35915.7,35433.9,35515.6],["14010825","20221116",35735.1,35869.2,35304.5,35200.1],["14010826","20221117",35040.5,35483.7,35213.7,35110.3],["14010827","20221118",35210,35830,35440,35220],["14010828","20221119",35162,35730.2,35332.7,35353],["14010829","20221120",35503.4,35933.5,35581.9,35491.4],["14010830","20221121",35422.6,35908.4,35490.2,35379.3],["14010901","20221122",35501.7,35922.7,35536.3,35397.5],["14010902","20221123",35307.6,35901.9,35521.9,35339.8],["14010903","20221124",35110,35660,35430,35266.7],["14010904","20221125",35230,36015,35750,35590],["14010905","20221126",35367.3,36137.7,35678.2,35857.1],["14010906","20221127",35857.5,36331.7,35966.7,35938.3],["14010907","20221128",36022.5,36358.3,36076.7,35868.3],["14010908","20221129",35667.5,36330.8,35881.9,35916.7],["14010909","20221130",35487.8,36493.7,35875.8,36116],["14010910","20221201",36037.5,36315,36128.3,35998.3],["14010911","20221202",36080,36380,36310,36190],["14010912","20221203",35916,36373,36067.3,36203.7],["14010913","20221204",36182.5,36409.7,36224,36238.3],["14010914","20221205",36324.5,36456.3,36247.3,36212.3],["14010915","20221206",36209,36446.3,36184,36279.7],["14010916","20221207",36142,36543,36227.3,36412],["14010917","20221208",36450.3,37134.6,36269.8,36783],["14010918","20221209",36380,37160,36430,36985],["14010919","20221210",36838.5,37556.3,36687.3,37394],["14010920","20221211",37156,38093,36897.3,37968.7],["14010921","20221212",37704,38379.7,37260.7,38202.3],["14010922","20221213",38318,38726.3,37970.7,38403],["14010923","20221214",38403.5,38938.7,37956.7,38209.3],["14010924","20221215",37989,38746,38119.3,38606],["14010925","20221216",38550,39355,38995,39085],["14010926","20221217",39122,39606.3,39087.3,39405.7],["14010927","20221218",39343,39776.3,39197.3,39606.3],["14010928","20221219",39420.5,39709.7,39074,39288.7],["14010929","20221220",39334.5,39838.7,38874,39374.3],["14010930","20221221",39413.5,40046.3,39414,39837],["14011001","20221222",39450,39886.7,39616.7,39760],["14011002","20221223",40050,40570,39990,40395],["14011003","20221224",40403,41093,40420.7,40821],["14011004","20221225",41003.5,41639.7,40880.7,41314.7],["14011005","20221226",39721,41210.5,40635.5,41010.5],["14011006","20221227",41730,43410,41950,43160],["14011007","20221228",43361.5,44296.3,43210.7,43662],["14011008","20221229",42707.5,42571.7,41898.3,41971.7],["14011009","20221230",42600,42075,40430,40750],["14011010","20221231",40701.5,41969.7,39610.7,40691.3],["14011011","20230101",40476.5,41153,40197.3,40641],["14011012","20230102",40942.5,40843,39584,39939.3],["14011013","20230103",40070.5,40200,39470.3,39868.3],["14011014","20230104",39679.5,40090,39437.3,39940.7],["14011015","20230105",39541.5,39927.7,39644.3,39901],["14011016","20230106",40050,40865,40055,40865],["14011017","20230107",40997.5,41796.7,40686.7,41213],["14011018","20230108",40932,41520,40496.7,40773.3],["14011019","20230109",41120.5,41315,40463.3,40828.3],["14011020","20230110",40883,41183.3,40753.3,40936.7],["14011021","20230111",40992.5,41240,40930,41167.3],["14011022","20230112",41057.1,41329.1,40844.3,41097.1],["14011023","20230113",41150,41175,40900,40915],["14011024","20230114",40924,41006.7,40786.7,40905.7],["14011025","20230115",40840.5,41073.3,40827,41015.7],["14011026","20230116",41293.5,41703.3,41130.7,41670.3],["14011027","20230117",41768.5,42680,41764,42643.3],["14011028","20230118",42425.5,43170,42481.7,42904],["14011029","20230119",42816.7,43534.3,42510.2,43262],["14011030","20230120","N/A",44930,43050,44900],["14011101","20230121",43961,45300,44040,44973.3],["14011102","20230122",44788,45206.7,44506.7,44817.3],["14011103","20230123",44719.5,44915.7,43803.3,43971.7],["14011104","20230124",43820,44340,42817,43497.3],["14011105","20230125",43246.5,44543.3,43330,44212],["14011106","20230126",44345.8,44917.4,43616.9,44359.3],["14011107","20230127",44680,44975,44220,44355],["14011108","20230128",43752,44815,43750,44760.5],["14011109","20230129",44889,45010,44350,44462.5],["14011110","20230130",44695,44843.3,44286.7,44660],["14011111","20230131",44533,44773,44406.7,44701.3],["14011112","20230201",44783.5,44986.7,44593.3,44893.3],["14011113","20230202",44812,45247.3,44551,44955],["14011114","20230203",44830,44950,44795,44795],["14011115","20230204",44900,44920,44615,44760],["14011116","20230205",44799.5,44930,44580,44750],["14011117","20230206",44642,44820,44307,44389],["14011118","20230207",44391,44670,44221,44453.7],["14011119","20230208",44536.5,44930,44523.3,44838],["14011120","20230209",45074,45373.9,44839.2,45078.4],["14011121","20230210",45150,45190,45010,45185],["14011122","20230211",45100,45675,45105,45655],["14011123","20230212",45576,45950,45566.7,45735],["14011124","20230213",45673.5,45956.7,45613.3,45879],["14011125","20230214",45755.5,46890,45886.7,46849],["14011126","20230215",45651.4,47035.4,45950.8,46873.6],["14011127","20230216",46292.5,46853.3,46623.3,46740.7],["14011128","20230217",47430,47905,47490,47700],["14011129","20230218",48050,48575,47525,48275],["14011130","20230219",48890.5,49906.7,48770,49734],["14011201","20230220",49796.5,50063.3,49396.7,49803.7],["14011202","20230221",49597.5,50870,49607,50801.7],["14011203","20230222",50550.5,52203.3,50743.3,52054],["14011204","20230223",51938.3,53464.8,51901.3,53027.7],["14011205","20230224",52580,55825,53190,55790],["14011206","20230225",55914.5,59263.3,55253.3,57917.7],["14011207","20230226",57876,59113.3,56303.3,58056],["14011208","20230227",57496.5,58486.7,55886.7,56554.7],["14011209","20230228",56886.5,56486.7,54403.3,54893.7],["14011210","20230301",55380,55003.3,53770,54428.3],["14011211","20230302",54693.4,54909.9,54018.8,54599.3],["14011212","20230303",54080,54825,53790,53830],["14011213","20230304",54865,54866.7,51626.7,51643.3],["14011214","20230305",52140,52229.7,49672,50171.3],["14011215","20230306",49783.5,51046.3,48336.7,50092.7],["14011216","20230307",50101.5,51510,49686.7,50839],["14011217","20230308",51030,50965,49915,50065],["14011218","20230309",50526.3,50467,48438.4,48826.3],["14011219","20230310",49530,48515,45440,45640],["14011220","20230311",45325.5,46513.3,42686.7,43928.3],["14011221","20230312",43855.5,45678.7,43220,44604.7],["14011222","20230313",45139,46130,44870,45770],["14011223","20230314",47198,47253.3,45960.3,47065.7],["14011224","20230315",46855,47120,45703.3,46212.3],["14011225","20230316",46155.2,46811.6,45642.1,46524],["14011226","20230317",46680,47290,46515,46965],["14011227","20230318",46936.5,47530,46803.3,47240.3],["14011228","20230319",47765.8,48528.2,47320.8,48143.8],["14011229","20230320",48380,49215,48240,49215],["14020101","20230321","N/A",49200,49200,49200],["14020102","20230322","N/A",49200,49200,49200],["14020103","20230323","N/A",49200,49200,49200],["14020104","20230324","N/A",49200,49200,49200],["14020105","20230325",51402,51553.3,50136.7,50623.7],["14020106","20230326",51084,51130,50653.3,50857.3],["14020107","20230327",51284,51456.7,50913.3,51056.7],["14020108","20230328",51152.5,51906.7,51013.3,51901.7],["14020109","20230329",52132.5,54170,52046.7,54118],["14020110","20230330",54052.3,54913.5,53568.7,54748.5],["14020111","20230331",54530,54640,54290,54350],["14020112","20230401",54480,54715,53740,53740],["14020113","20230402",53780,53740,52665,53215],["14020114","20230403",52583.5,53130,50686.7,51112.7],["14020115","20230404",50881,51246.7,50041.3,51012.7],["14020116","20230405",50818.5,51230,50120.3,50393],["14020117","20230406",50730.2,50878.7,49897.8,50776.1],["14020118","20230407",50580,50590,50365,50390],["14020119","20230408",50931,51246.7,50386.7,50662.7],["14020120","20230409",50705.5,50913.3,49986.7,50280],["14020121","20230410",50505.5,50813.3,49887.3,50456],["14020122","20230411",50939.5,51313.3,50220,50828],["14020123","20230412",50880,51190,50740,50890],["14020124","20230413",51042.1,51176.4,50569.2,50760.6],["14020125","20230414",50680,50815,50640,50815],["14020126","20230415",50813,51313.3,50586.7,50946.3],["14020127","20230416",50883.5,51513.3,50603.3,51245],["14020128","20230417",51310,51813.3,51036.7,51445.7],["14020129","20230418",51536.5,51780,51236.7,51662.7],["14020130","20230419",51510.5,51830,51470,51556],["14020131","20230420",51625.7,51822.7,51299.9,51429],["14020201","20230421",51530,51590,51465,51590],["14020202","20230422",51580,51740,51615,51740],["14020203","20230423",51680,51790,51690,51690],["14020204","20230424",51744.6,52008.8,51444.4,51785.3],["14020205","20230425",51791.5,51813.3,51636.7,51753.7],["14020206","20230426",52216,52763.3,52073.3,52745],["14020207","20230427",52913,53429.7,52721,53404.3],["14020208","20230428",53530,53690,53540,53630],["14020209","20230429",54135,54863.3,53986.7,54723],["14020210","20230430",54815.5,55180,54636.7,55105],["14020211","20230501",55270,55680,54820,55315],["14020212","20230502",54781,55180,54220,54266.7],["14020213","20230503",54393,54456.7,53897.3,54053.3],["14020214","20230504",53986.8,54187.7,53848,53914.7],["14020215","20230505",53980,54090,54040,54040],["14020216","20230506",53612.5,53830,52936.7,52977.3],["14020217","20230507",52944.5,53346.7,52636.7,52932.3],["14020218","20230508",52887.5,53440,52736.7,53274],["14020219","20230509",53210.5,53385,52705,53015.5],["14020220","20230510",53056,53520,52665,52985.5],["14020221","20230511",52958,53058,52883,52983],["14020222","20230512",52880,52880,52530,52530],["14020223","20230513",52266,52344.5,51555,51755.5],["14020224","20230514",51918.5,52270,51330,51668],["14020225","20230515",51444.5,51760,51330,51716],["14020226","20230516",51880,51930,51530,51530],["14020227","20230517",51408,51420,50965,51129.5],["14020228","20230518",51114,51239,51074,51214],["14020229","20230519",51430,51480,51180,51180],["14020230","20230520",51409.5,51845,51155.5,51576.5],["14020231","20230521",51789,52370,51680,52005.5],["14020301","20230522",52239.5,52520,52055,52240.5],["14020302","20230523",52270.5,52370,51756,51792],["14020303","20230524",51788.5,51920,51415,51539.5],["14020304","20230525",51381,51481,51381,51471],["14020305","20230526",51480,51580,51410,51580],["14020306","20230527",51774,51984.5,51545,51683.5],["14020307","20230528",51567.5,51885,51285.5,51597.5],["14020308","20230529",51316.5,51670,51205,51501],["14020309","20230530",51160,51295,51020,51109],["14020310","20230531",51120.5,51185,50930,51056.5],["14020311","20230601",51109.5,51209.5,51059.5,51134.5],["14020312","20230602",51180,51230,51130,51130],["14020313","20230603",51144.5,51155,50555,50727.5],["14020314","20230604",50580,50830,50510,50760],["14020315","20230605",50880,51130,50700,50960],["14020316","20230606",50868,50944.5,50185.5,50197.5],["14020317","20230607",50307,50310,49370,49460],["14020318","20230608",49357,49407,49057,49157],["14020319","20230609",49530,49580,49480,49480],["14020320","20230610",49306.5,49400,48045,48119.5],["14020321","20230611",48192,48670,46930,47598.5],["14020322","20230612",47737,49070,47680,48985],["14020323","20230613",48756,49895,48330,49234],["14020324","20230614",49007,49360,48530,48766],["14020325","20230615",48595,48770,48590.5,48730],["14020326","20230616",48680,49330,48680,49330],["14020327","20230617",49434.5,49720,49138.5,49244],["14020328","20230618",49102,49237.5,48825,48920.5],["14020329","20230619",48881,49095,48497.5,48802],["14020330","20230620",48603.5,48920,48505,48649],["14020331","20230621",49157,49260,48905,49180.5],["14020401","20230622",49121.5,50841,48997.7,49447.7],["14020402","20230623",49380,49490,49315,49340],["14020403","20230624",49831,51046.7,49386.7,50510.3],["14020404","20230625",50266.5,50480,49786.7,49859],["14020405","20230626",49880,49930,49453.3,49590.7],["14020406","20230627",49338,49496.7,49196.7,49248.3],["14020407","20230628",49277,49320,49260,49310],["14020408","20230629","N/A",49750,49400,49700],["14020409","20230630","N/A",49700,49700,49700],["14020410","20230701",49900.5,50030,49670,49837.7],["14020411","20230702",50130.5,50196.7,49936.7,50103],["14020412","20230703",50194.5,50330,50020,50221.3],["14020413","20230704",50117,50270,49938.7,50203.3],["14020414","20230705",50096.5,50321,49975,50297.7],["14020415","20230706",50296.5,50657.7,50297.7,50497.7],["14020416","20230707",50380,50515,50290,50290],["14020417","20230708",50128.3,50290,49714,49864.3],["14020418","20230709",49764,49982.3,49530.3,49876.3],["14020419","20230710",49658.8,49869.7,49406.7,49548.7],["14020420","20230711",49385,49522.3,49007.3,49174.3],["14020421","20230712",49177.8,49290,49015.3,49213.7],["14020422","20230713",49195.5,49247,49173.7,49247],["14020423","20230714",49160,49240,49200,49240],["14020424","20230715",48842.3,49173,48629,48666.7],["14020425","20230716",48752.5,48870.7,48420,48682.7],["14020426","20230717",48895.8,49055.3,48489,48932.3],["14020427","20230718",48736.8,49042.3,48646.7,48683.3],["14020428","20230719",48696,48755.7,48382.7,48549],["14020429","20230720",48508.5,48689,48365.7,48632.3],["14020430","20230721",48530,48630,48575,48590],["14020431","20230722",48569.3,48687,48368.7,48495.3],["14020501","20230723",48528.5,48573.3,48108.7,48388],["14020502","20230724",48446,48682.3,48100,48605.7],["14020503","20230725",48761.3,48963.3,48489,48918.3],["14020504","20230726",48989.8,49110,48876.3,48903],["14020505","20230727","N/A",49000,49000,49000],["14020506","20230728","N/A",49000,49000,49000],["14020507","20230729",48950,49144.3,48828.3,48959],["14020508","20230730",49173,49215.3,48750.3,49005.3],["14020509","20230731",49407.3,49649.7,48925.3,49550],["14020510","20230801",49800,50200,49616.7,50173.3],["14020511","20230802",49888.5,50224.7,49623.7,50039.7],["14020512","20230803",49983.5,50324,49664.3,50065.7],["14020513","20230804",50080,50165,49940,49965],["14020514","20230805",49760.3,49876.3,49410.3,49504],["14020515","20230806",49635.8,49723,49485,49658],["14020516","20230807",49538.5,49681.3,49416.7,49466.7],["14020517","20230808",49512.3,49625.7,49301.7,49407.3],["14020518","20230809",49448,49644.3,49380.7,49609.7],["14020519","20230810",49576.5,49694.3,49279.7,49301],["14020520","20230811",48780,48990,48560,48665],["14020521","20230812",48750.3,48943,48423.7,48880.7],["14020522","20230813",49112.8,49351.7,48922.3,49242],["14020523","20230814",49163.3,49391.7,49116,49286],["14020524","20230815",49162.3,49375,49069,49191.3],["14020525","20230816",49091.3,49259,48956.3,48996],["14020526","20230817",48954,49019.3,48852.7,48946],["14020527","20230818",48830,49090,48955,49065],["14020528","20230819",48888,49043.3,48743.7,48850.7],["14020529","20230820",48739,48910.3,48709,48735],["14020530","20230821",48968.8,48974,48625,48917.7],["14020531","20230822",49017,49298.3,48884.3,49184.3],["14020601","20230823",49174.8,49234,49004.3,49082.3],["14020602","20230824",49098.5,49182.3,49025.7,49115.7],["14020603","20230825",49010,49180,49090,49125],["14020604","20230826",49093.3,49160.3,48860.7,48997.3],["14020605","20230827",48958.8,49197.3,48864.3,49081],["14020606","20230828",49027.8,49118.3,48957,49045.3],["14020607","20230829",49108.3,49207.3,49037.7,49117],["14020608","20230830",49020.3,49210.3,49003.3,49093.3],["14020609","20230831",49000,49083.3,48933.3,49040],["14020610","20230901",48880,49040,49015,49040],["14020611","20230902",49343.8,49603,49115,49538.7],["14020612","20230903",49625.3,49810.3,49513.3,49640],["14020613","20230904",49583.3,49766.3,49524.3,49594.7],["14020614","20230905",49567,49694.7,49551.3,49628],["14020615","20230906",49480,49615,49525,49525],["14020616","20230907",49510.5,49623.7,49483.7,49623.7],["14020617","20230908",49530,49740,49640,49740],["14020618","20230909",49752.3,49904.7,49691,49745],["14020619","20230910",49685.5,49802.3,49618.3,49638.3],["14020620","20230911",49637.5,49803.3,49532,49626.7],["14020621","20230912",49660,49836.3,49503.3,49760.3],["14020622","20230913",49880.5,50020.3,49747,49933.7],["14020623","20230914",49780,49915,49640,49740],["14020624","20230915",49630,49815,49735,49815],["14020625","20230916",49710,49840,49685,49740],["14020626","20230917",49580,49702.3,49517,49594.3],["14020627","20230918",49581,49646.3,49390.3,49571.7],["14020628","20230919",49380,49635,49253.3,49398.3],["14020629","20230920",49424,49491,49038.3,49197.7],["14020630","20230921",49211.5,49307.7,49174.3,49291],["14020631","20230922",49300,49260,49230,49230],["14020701","20230923",49334,49296,49222.7,49259.3],["14020702","20230924",49200,49260,49200,49230],["14020703","20230925",49381,49374,49317.3,49360.7],["14020704","20230926",49383,49325.3,49280.7,49296],["14020705","20230927",49250.5,49450,49180,49432.7],["14020706","20230928",49484,49466,49372.7,49452.7],["14020707","20230929",49580,49390,49370,49370],["14020708","20230930",49521.5,49513.3,49380,49411.3],["14020709","20231001",49563.5,49636.7,49380,49550],["14020710","20231002",49600,49683.3,49480,49598],["14020711","20231003",49500,49600,49540,49540],["14020712","20231004",49550.5,49703.3,49510,49687],["14020713","20231005",49728.5,49925.7,49683.7,49925.7],["14020714","20231006",49830,49930,49855,49855],["14020715","20231007",50619.5,51240,50355.3,51233.3],["14020716","20231008",52093.5,52846.7,51504.3,52504.3],["14020717","20231009",52970,53446.7,52370,52629],["14020718","20231010",52395,52713.3,51903.3,52067.7],["14020719","20231011",51835.5,52013.3,51530,51587.7],["14020720","20231012",51350,51483.3,51240,51383.3],["14020721","20231013",51430,51490,51265,51265],["14020722","20231014",51091.5,51231.3,50826.7,50894],["14020723","20231015",50763,50863.3,50578.3,50626],["14020724","20231016",50339.5,50813.3,50205,50517.3],["14020725","20231017",50816.5,51146.7,50538.3,51072],["14020726","20231018",51294,51430,51098.3,51244.3],["14020727","20231019",51294.8,51692.3,50921.2,51053.5],["14020728","20231020",50880,51515,50890,50940],["14020729","20231021",50413.5,50780,50065,50319.3],["14020730","20231022",50197,50926.1,49727.8,50582.1],["14020801","20231023",50907.5,51023.3,50398.3,50648.7],["14020802","20231024",50890.5,50946.7,50455,50744.7],["14020803","20231025",50819.5,51163.3,50788.3,51112],["14020804","20231026",51119,51646.7,51105.3,51629.7],["14020805","20231027",51530,51730,51615,51640],["14020806","20231028",51883.5,52213.3,51771.7,52109.7],["14020807","20231029",51908,51996.7,51271.7,51306.3],["14020808","20231030",51112,51480,51048.3,51480],["14020809","20231031",51556,51763,51491.3,51572.7],["14020810","20231101",51439,51763.3,51288.3,51695.3],["14020811","20231102",51765.5,52146.7,51714.3,52115],["14020812","20231103",52030,52140,51940,51940],["14020813","20231104",51745,51830,51005,51100],["14020814","20231105",51343.5,51563.3,51181.7,51272],["14020815","20231106",51367,51413.3,51126.3,51310.7],["14020816","20231107",51294.5,51313.3,51121.7,51139.7],["14020817","20231108",51104.5,51413.3,50965,51077.3],["14020818","20231109",51316,51396.7,51211.7,51337.7],["14020819","20231110",51180,51290,51190,51190],["14020820","20231111",51344,51503.3,51238.3,51298.3],["14020821","20231112",51414,51456.7,51211.7,51322.3],["14020822","20231113",51302,51350,51088.3,51126.7],["14020823","20231114",51017.5,51166.7,50888.3,51070.3],["14020824","20231115",51067.5,51080,50821.7,50829],["14020825","20231116",50959,50980,50731.7,50867.7],["14020826","20231117",50730,50875,50730,50740],["14020827","20231118",50666,50730,50508.3,50603.3],["14020828","20231119",50597.5,50666.7,50155,50161.3],["14020829","20231120",50110,50343.7,50010.3,50320.3],["14020830","20231121",50315.5,50527,50076.7,50153],["14020901","20231122",50338.5,50360.3,50090.3,50139.7],["14020902","20231123",50156,50327,50060,50301.3],["14020903","20231124",50340,50350,50345,50350],["14020904","20231125",50390.5,50533.7,50280,50376],["14020905","20231126",50401,50475.5,50300,50325.5],["14020906","20231127",50394,50470,50295.3,50424.7],["14020907","20231128",50293.5,50664,50073.9,50317.7],["14020908","20231129",50223,50650.3,50070,50500.3],["14020909","20231130",50648.5,50700.3,50560,50598.3],["14020910","20231201",50550,50550,50490,50490],["14020911","20231202",50391,50517,50243.3,50457.7],["14020912","20231203",50402.5,50563.7,50346.7,50457],["14020913","20231204",50512.5,50617,50423.3,50543.7],["14020914","20231205",50474.5,50500.3,50293.7,50387],["14020915","20231206",50515.5,50477,50161.7,50301.3],["14020916","20231207",50448.5,50456.7,50365.3,50412.3],["14020917","20231208",50300,50325,50220,50240],["14020918","20231209",50402.5,50483.3,50355,50443.7],["14020919","20231210",50470.5,50533.3,50311.7,50351.7],["14020920","20231211",50484.5,50506.7,50398.3,50475.7],["14020921","20231212",50473,50523.3,50341.7,50348],["14020922","20231213",50374,50416.7,50348.3,50408.7],["14020923","20231214",50419,50440,50392.7,50415.7],["14020924","20231215",50370,50400,50360,50400],["14020925","20231216",50448,50456.7,50362,50382.3],["14020926","20231217",50380,50390,50365,50390],["14020927","20231218",50323.5,50373.3,50135,50166],["14020928","20231219",50156,50444,49968.3,49988.7],["14020929","20231220",49910.3,50212.4,49556.7,49817.1],["14020930","20231221",49909.5,50049.3,49838.7,49992],["14021001","20231222",49950,49950,49890,49890],["14021002","20231223",50254.5,50283,50048.3,50177],["14021003","20231224",50182.5,50213.3,49885,49916.3],["14021004","20231225",49979.5,50063,49863,50023],["14021005","20231226",50123,50206,49998.3,50008],["14021006","20231227",50023,50222.7,49958.3,50148.3],["14021007","20231228",50065.5,50222.7,50033.7,50133],["14021008","20231229",50100,50265,50100,50240],["14021009","20231230",50474.5,50659,50398.3,50572],["14021010","20231231",50476,50523,50408.3,50481],["14021011","20240101",50583,50589.3,50345,50526],["14021012","20240102",50444,50570,50318.3,50541],["14021013","20240103",50529,50793.3,50418.7,50769.7],["14021014","20240104",51004.5,51422.7,50888.3,51265.7],["14021015","20240105",51080,51165,51040,51105],["14021016","20240106",51162,51250.7,50831.7,50911.3],["14021017","20240107",50869.5,50930,50471.7,50915.3],["14021018","20240108",50878,50930,50749,50903],["14021019","20240109",50923.5,51450,50889,51404.7],["14021020","20240110",51514,51933.3,51458.3,51919.3],["14021021","20240111",52013,52049.3,51448.3,51460.7],["14021022","20240112",51630,51840,51540,51840],["14021023","20240113",51620.5,52419,51590.3,52349.3],["14021024","20240114",52548.5,53044.3,51919,52048.7],["14021025","20240115",52085.5,52446.7,52053.7,52431],["14021026","20240116",52542,52896.7,52525,52878],["14021027","20240117",52916.5,53680,52852,53610.3],["14021028","20240118",53617.5,54246.7,53401.7,54003],["14021029","20240119",53930,53990,53740,53740],["14021030","20240120",53716.5,54173.3,53525.7,54161],["14021101","20240121",54016.5,54180,53701.7,53829.3],["14021102","20240122",53717.5,54120,53435,53963.7],["14021103","20240123",54032.5,54896.7,53962,54840.7],["14021104","20240124",54843.5,55580,54818.3,55479.7],["14021105","20240125",55730,56165,54990,55050],["14021106","20240126",55300,55300,55140,55240],["14021107","20240127",55266,56981,55269.7,56000],["14021108","20240128",55888.5,56163,55353.7,56097.7],["14021109","20240129",56467.5,58273.3,56461.7,58209.7],["14021110","20240130",58789.5,59180,57290.3,58339.7],["14021111","20240131",58134.5,58556.7,58019,58477.7],["14021112","20240201",58235,58689,57817.8,58176.5],["14021113","20240202",57630,58315,57715,58115],["14021114","20240203",58019.5,58096.3,56368.3,56402.7],["14021115","20240204",56129.5,56279,55035.3,55132.3],["14021116","20240205",55081.5,55527.7,54418.3,55339.3],["14021117","20240206",55080.8,56063.1,54938.5,55377.2],["14021118","20240207",55230,55906.7,55168.3,55822.7],["14021119","20240208",58930,58965,55580,55665],["14021120","20240209",55430,55590,55255,55255],["14021121","20240210",55110,55190,54802,54937.3],["14021122","20240211",54830,55215,54890,55125],["14021123","20240212",55087.5,55453.3,55028.3,55141.7],["14021124","20240213",55373,55563.3,55058.3,55493],["14021125","20240214",55603.5,55635.7,55341.7,55586.7],["14021126","20240215",55625.5,56036.7,55608.3,55979],["14021127","20240216",55880,56080,55965,56080],["14021128","20240217",56129,56430,55909.3,56427.3],["14021129","20240218",56480.5,57123.3,56503.7,57020],["14021130","20240219",56939.5,57146.7,56775,56988.7],["14021201","20240220",56957,56996.7,56298.3,56478.7],["14021202","20240221",56637.5,57146.7,56585.7,56979.7],["14021203","20240222",56980.5,57306.7,56913.7,57207],["14021204","20240223",57030,57210,57115,57175],["14021205","20240224",57219,57416.7,57165,57232.3],["14021206","20240225",57180,57515,57205,57465],["14021207","20240226",57351.1,58426.1,57214.8,58086.4],["14021208","20240227",57955.5,58613.3,57935.3,58585],["14021209","20240228",58719,58830,57918.7,58113],["14021210","20240229",58143,58480,58135,58465.3],["14021211","20240301",58830,59215,58690,59215],["14021212","20240302",59259.5,60046.7,58885,59287.7],["14021213","20240303",59139.5,59530,59068.3,59456.3],["14021214","20240304",59792.5,60463.3,59655.3,60337.3],["14021215","20240305",60451,61392.9,60075.5,60905.7],["14021216","20240306",60758.5,60916.7,60371.7,60656.3],["14021217","20240307",60672.6,61188.4,60113.3,60748],["14021218","20240308",60730,60830,60785,60830],["14021219","20240309",60826.5,60906.7,60295,60348],["14021220","20240310",60043.5,60129,59201.7,59305],["14021221","20240311",59281,59963.3,59211.7,59873.7],["14021222","20240312",59706.5,59913.3,59445.3,59663],["14021223","20240313",59552.5,59627.7,59201.7,59538],["14021224","20240314",59356.5,59521.3,59123.3,59353.3],["14021225","20240315",59330,59490,59365,59450],["14021226","20240316",59379,60063.3,59260,60029.3],["14021227","20240317",60127.5,60313.3,59951.7,60002],["14021228","20240318",60032,60230,60038.5,60200.5],["14021229","20240319","N/A",60050,60050,60050],["14030101","20240320","N/A",60050,60050,60050],["14030102","20240321","N/A",60050,60050,60050],["14030103","20240322",61000,61000,60465,60940],["14030104","20240323","N/A",61000,61000,61000],["14030105","20240324",61301.5,61841.3,61190,61770],["14030106","20240325",61592.5,61739.7,61235,61244.3],["14030107","20240326",61195,61213.3,60762.3,60779.3],["14030108","20240327",60865,61363.3,60831.7,61298.3],["14030109","20240328",61617.5,61663.3,61451.7,61609.3],["14030110","20240329",61680,61690,61665,61665],["14030111","20240330",61872.3,62019.5,61239.5,61587.8],["14030112","20240331",61530,61690,61580,61640],["14030113","20240401",61630,61940,61615,61940],["14030114","20240402",62546,62690,62210,62650],["14030115","20240403",62776.5,63551.7,62326.7,63551.3],["14030116","20240404",63661,64463.3,63593.3,64253.3],["14030117","20240405",64130,64290,63840,64240],["14030118","20240406",64665,65226.7,64466.7,65226.7],["14030119","20240407",63030,65086.7,62460,64026.7],["14030120","20240408",63825,64123.3,62443.3,62600],["14030121","20240409",62870,64036.7,62630,63920],["14030122","20240410",64230,64765,64165,64765],["14030123","20240411",64530,64715,64440,64440],["14030124","20240412","N/A",64500,64500,64500],["14030125","20240413",63500,65890,63650,65593.3],["14030126","20240414",65825,67633.3,64963.3,65686.7],["14030127","20240415",65720,66666.7,64770,65790],["14030128","20240416",64275,65366.7,63736.7,64466.7],["14030129","20240417",63965,65433.3,63500,64223.3],["14030130","20240418",65030,66063.3,63953.3,64590],["14030131","20240419",66380,66640,66365,66390],["14030201","20240420",64185,65343.3,63700,64383.3],["14030202","20240421",62205,64560,62780,64180],["14030203","20240422",63280,65030,63580,64746.7],["14030204","20240423",62265,64256.7,62680,63803.3],["14030205","20240424",64010,64726.7,62810,63183.3],["14030206","20240425",62340,64330,62200,63733.3],["14030207","20240426",63130,63290,63190,63190],["14030208","20240427",63250,63476.7,60846.7,61096.7],["14030209","20240428",61115,61830,60180,61080],["14030210","20240429",60690,62493.3,60406.7,62110],["14030211","20240430",61960,63730,61630,63196.7],["14030212","20240501",61960,63106.7,61293.3,62260],["14030213","20240502",61930,62353.3,60720,60936.7],["14030214","20240503",61230,61465,61215,61215],["14030215","20240504",61130,61440,60890,61240],["14030216","20240505",61540,61886.7,60300,60596.7],["14030217","20240506",60790,61303.3,60263.3,60733.3],["14030218","20240507",60965,61513.3,60286.7,60766.7],["14030219","20240508",62200,62150,60416.7,60710],["14030220","20240509",62170,62496.7,61630,61946.7],["14030221","20240510",61030,61140,61090,61090],["14030222","20240511",61850,62060,61166.7,61583.3],["14030223","20240512",60480,60763.3,59713.3,60146.7],["14030224","20240513",61125,61356.7,60176.7,60660],["14030225","20240514",59357.5,59763.3,59216.7,59293.3],["14030226","20240515",59710,60000,58783.3,59136.7],["14030227","20240516",59975,59973.3,58690,58923.3],["14030228","20240517",58230,58340,58290,58340],["14030229","20240518",59275,59380,57786.7,58166.7],["14030230","20240519",59085,60816.7,57866.7,60280],["14030231","20240520",59625,59856.7,58193.3,58446.7],["14030301","20240521",59065,59256.7,57176.7,58616.7],["14030302","20240522",58790,58603.3,57986.7,58216.7],["14030303","20240523",58565,59016.7,57763.3,58816.7],["14030304","20240524",57980,58115,57830,57840],["14030305","20240525",58710,59486.7,57720,58710],["14030306","20240526",59275,59156.7,58183.3,58760],["14030307","20240527",59225,59890,58270,59413.3],["14030308","20240528",59015,59716.7,58423.3,59033.3],["14030309","20240529",59495,60133.3,58356.7,59326.7],["14030310","20240530",59885,59950,58863.3,59556.7],["14030311","20240531",58980,59140,58940,58940],["14030312","20240601",59970,60023.3,58920,59146.7],["14030313","20240602",59435,60030,58796.7,59840],["14030314","20240603",59380,59515,58840,58900],["14030315","20240604",58730,58840,58465,58590],["14030316","20240605",59700,59973.3,58910,59186.7],["14030317","20240606",59850,59730,58990,59156.7],["14030318","20240607","N/A",58700,58700,58700],["14030319","20240608",60145,60296.7,59016.7,59596.7],["14030320","20240609",60225,60116.7,59360,59653.3],["14030321","20240610",59345,59936.7,58883.3,59536.7],["14030322","20240611",60170,60136.7,59460,59656.7],["14030323","20240612",60175,60043.3,59026.7,59503.3],["14030324","20240613",59740,60083.3,59203.3,59890],["14030325","20240614",58930,59015,58990,58990],["14030326","20240615",59940,59916.7,58736.7,59076.7],["14030327","20240616",60090,60030,58880,59340],["14030328","20240617",58980,59290,58965,59290],["14030329","20240618",59890,60006.7,59280,59750],["14030330","20240619",59820,60073.3,58923.3,59356.7],["14030331","20240620",59900,60503.3,59303.3,60086.7],["14030401","20240621",59380,59490,59390,59390],["14030402","20240622",59500,59866.7,59116.7,59593.3],["14030403","20240623",60030,60526.7,59496.7,60116.7],["14030404","20240624",60615,61140,60090,60876.7],["14030405","20240625",61030,61090,60890,60900],["14030406","20240626",60855,60993.3,59943.3,60510],["14030407","20240627",60940,61500,60483.3,60866.7],["14030408","20240628",61030,61240,61085,61215],["14030409","20240629",60495,61806.7,60310,61533.3],["14030410","20240630",61732,62060,61693.3,61890.3],["14030411","20240701",61645,61853.3,61537,61697.3],["14030412","20240702",61637.5,61860,61040,61098],["14030413","20240703",60814,61125,60240,60678.3],["14030414","20240704",60608,61458.3,60653.3,61285.3],["14030415","20240705","N/A",61550,61550,61550],["14030416","20240706",60263,60945,58364.7,60103.3],["14030417","20240707",59468.5,59983.3,59666.7,59670.3],["14030418","20240708",59345.5,59686.7,59400,59420.7],["14030419","20240709",59120,59343.3,58983.3,58996.3],["14030420","20240710",58845,58970,58483.3,58496.7],["14030421","20240711",58453,58496.7,58056.7,58148.3],["14030422","20240712",58330,58390,58035,58035],["14030423","20240713",57886,58090,57706.7,58050],["14030424","20240714",58180,58250,57873.3,57982.3],["14030425","20240715",58330,58740,58165,58290],["14030426","20240716","N/A",58350,58350,58350],["14030427","20240717",58013.5,58143.3,57350,57403.3],["14030428","20240718",57379,57426.7,57140,57200],["14030429","20240719",57230,57290,57215,57240],["14030430","20240720",57258,57760,57180,57752.3],["14030431","20240721",57777.5,57866.7,57426.7,57570.3],["14030501","20240722",57657.5,57816.7,57370,57625.3],["14030502","20240723",57895,58316.7,57797.3,58202],["14030503","20240724",58238.5,58466.7,58146.7,58373.3],["14030504","20240725",58509.5,58833.3,58443.3,58790.3],["14030505","20240726",58580,58740,58630,58690],["14030506","20240727",58722.5,58766.7,58430,58652],["14030507","20240728",58709,59166.7,58686.7,59021.3],["14030508","20240729",58891,59283.3,58580,59106.7],["14030509","20240730",59010,59576.7,59003.3,59543.3],["14030510","20240731",59590,60700,59613.7,60190],["14030511","20240801",60168,60913.3,60126.7,60876.7],["14030512","20240802",61430,61640,61265,61640],["14030513","20240803",61329.5,61851.7,61233.7,61742.3],["14030514","20240804",61366.5,61613.3,60690,61060],["14030515","20240805",61259.5,61993.3,60186.7,60780],["14030516","20240806",60329,61196.7,60110,60696.7],["14030517","20240807",60818.5,61610,60310,61567],["14030518","20240808",61260,61523.3,60806.7,61033.3],["14030519","20240809",60450,60825,60500,60500],["14030520","20240810",60440,60580,59730,59890],["14030521","20240811",59720,59830,59156.7,59436.7],["14030522","20240812",59567.5,60203.3,59511.7,59958.3],["14030523","20240813",59815,59903.3,59423.3,59583.3],["14030524","20240814",59200,59433.3,58853.3,58878.3],["14030525","20240815",58642.5,59003.3,58526.7,58721.7],["14030526","20240816",58700,58800,58475,58475],["14030527","20240817",58270,58376.7,57623.3,57685],["14030528","20240818",57560,58106.7,57450,58000],["14030529","20240819",58222.5,59003.3,57968.3,58720],["14030530","20240820",58780,59200,58332.5,58467.5],["14030531","20240821",58105,59070,58337.5,58530],["14030601","20240822",58670,59230,58545,58880],["14030602","20240823","N/A",59400,59150,59150],["14030603","20240824",58245,59045,58495,58882.5],["14030604","20240825","N/A",59850,59500,59650],["14030605","20240826",59040,59895,59240,59435],["14030606","20240827",59360,59470,58670,59037.5],["14030607","20240828",58935,59605,58915,59200],["14030608","20240829",59205,59645,59195,59472.5],["14030609","20240830","N/A",59550,59400,59450],["14030610","20240831",59390,59835,59295,59415],["14030611","20240901",59450,60040,59210,59975],["14030612","20240902","N/A",60250,59600,59650],["14030613","20240903",59200,59980,59375,59820],["14030614","20240904","N/A",59750,59500,59550],["14030615","20240905",59940,59830,59650,59650],["14030616","20240906","N/A",59550,59350,59550],["14030617","20240907",59920,59830,59475,59475],["14030618","20240908",59670,59690,59275,59475],["14030619","20240909",59440,59800,59445,59612.5],["14030620","20240910",59475,59750,59345,59657.5],["14030621","20240911",59600,59840,59570,59750],["14030622","20240912","N/A",59750,59350,59400],["14030623","20240913","N/A",59450,59300,59450],["14030624","20240914",59490,59630,59360,59395],["14030625","20240915",59425,59435,58985,59095],["14030626","20240916",59105,59290,58900,59125],["14030627","20240917",59190,59635,59115,59582.5],["14030628","20240918",59510,59702.5,59160,59167.5],["14030629","20240919",59145,59325,59075,59290],["14030630","20240920","N/A",59450,59300,59400],["14030631","20240921","N/A",59500,59250,59300],["14030701","20240922",59250,59615,59170,59500],["14030702","20240923",59525,59890,59390,59865],["14030703","20240924",59840,60650,59835,60417.5],["14030704","20240925",60315,60345,59675,59807.5],["14030705","20240926",60250,60315,59840,60040],["14030706","20240927","N/A",60250,59950,60250],["14030707","20240928",59805,61540,60015,60850],["14030708","20240929",60945,60985,60165,60505],["14030709","20240930",60620,60656.7,60246.7,60466.7],["14030710","20241001",60580,61095,60585,61072.5],["14030711","20241002",61985,62140,61185,62027.5],["14030712","20241003",62130,62965,61945,62570],["14030713","20241004","N/A",62450,61600,61750],["14030714","20241005",61585,62465,61515,62320],["14030715","20241006",62435,63440,62285,63277.5],["14030716","20241007",63460,63290,62685,62797.5],["14030717","20241008",62765,62865,62400,62722.5],["14030718","20241009",62480,63065,62510,62992.5],["14030719","20241010",62890,63640,62960,63550],["14030720","20241011","N/A",63550,62850,62850],["14030721","20241012",63110,63065,62385,62422.5],["14030722","20241013",62475,63005,62410,62872.5],["14030723","20241014",62805,63465,62775,63150],["14030724","20241015",63035,63140,62655,62907.5],["14030725","20241016",62685,63660,62865,63342.5],["14030726","20241017",63350,63890,63340,63655],["14030727","20241018","N/A",63650,63450,63550],["14030728","20241019",63385,64000,63455,63930],["14030729","20241020",63795,64522.5,63845,64272.5],["14030730","20241021",64205,64980,64230,64952.5],["14030801","20241022",64885,66480,64942.5,66475],["14030802","20241023",66315,68665,66475,68040],["14030803","20241024",67675,68790,67895,68175],["14030804","20241025","N/A",69250,68400,69100],["14030805","20241026",65895,68500,65315,65640],["14030806","20241027",65470,66790,65592.5,66267.5],["14030807","20241028",66055,67515,66210,67490],["14030808","20241029",67380,68812.5,67410,68475],["14030809","20241030",68375,69665,68285,69020],["14030810","20241031",68750,68780,68410,68515],["14030811","20241101","N/A",68600,68350,68450],["14030812","20241102",68365,69515,68385,69440],["14030813","20241103",69450,70200,69135,69412.5],["14030814","20241104",69420,69665,68685,69030],["14030815","20241105",68940,69040,68360,68895],["14030816","20241106",69855,70090,69150,69662.5],["14030817","20241107",69610,69665,68810,69197.5],["14030818","20241108","N/A",69350,69350,69350]] \ No newline at end of file diff --git a/data/state.json b/data/state.json index 95489c1..7ac1dfd 100644 --- a/data/state.json +++ b/data/state.json @@ -6,7 +6,7 @@ }, "update": { "start": "14030811", - "end": "14030817" + "end": "14030818" } }, "2": { @@ -26,7 +26,7 @@ }, "update": { "start": "14030810", - "end": "14030816" + "end": "14030817" } }, "4": { diff --git a/data/update/1.json b/data/update/1.json index d1a3c97..67933c5 100644 --- a/data/update/1.json +++ b/data/update/1.json @@ -1 +1 @@ -[["14030811","20241101","N/A",68600,68350,68450,"1"],["14030812","20241102","N/A",69500,68450,69400,"1"],["14030813","20241103","N/A",70250,69300,69500,"1"],["14030814","20241104","N/A",69900,68700,69100,"1"],["14030815","20241105","N/A",69100,68400,68900,"1"],["14030816","20241106","N/A",70300,68900,69700,"1"],["14030817","20241107","N/A",69700,69700,69700,"1"]] \ No newline at end of file +[["14030811","20241101","N/A",68600,68350,68450,"1"],["14030812","20241102","N/A",69500,68450,69400,"1"],["14030813","20241103","N/A",70250,69300,69500,"1"],["14030814","20241104","N/A",69900,68700,69100,"1"],["14030815","20241105","N/A",69100,68400,68900,"1"],["14030816","20241106","N/A",70300,68900,69700,"1"],["14030817","20241107","N/A",69700,68950,69350,"1"],["14030818","20241108","N/A",69350,69350,69350,"1"]] \ No newline at end of file diff --git a/data/update/3.json b/data/update/3.json index a23f4de..52cd859 100644 --- a/data/update/3.json +++ b/data/update/3.json @@ -1 +1 @@ -[["14030810","20241031",68750,68760,68020,68230,"3"],["14030812","20241102",68365,69530,68320,69480,"3"],["14030813","20241103",69450,70150,68970,69325,"3"],["14030814","20241104",69420,69430,68670,68960,"3"],["14030815","20241105",68940,68980,68320,68890,"3"],["14030816","20241106",69855,69880,69400,69625,"3"]] \ No newline at end of file +[["14030810","20241031",68750,68760,68020,68230,"3"],["14030812","20241102",68365,69530,68320,69480,"3"],["14030813","20241103",69450,70150,68970,69325,"3"],["14030814","20241104",69420,69430,68670,68960,"3"],["14030815","20241105",68940,68980,68320,68890,"3"],["14030816","20241106",69855,69880,69400,69625,"3"],["14030817","20241107",69610,69630,68670,69045,"3"]] \ No newline at end of file diff --git a/data/update/raw/1.json b/data/update/raw/1.json index b5daff9..842d35c 100644 --- a/data/update/raw/1.json +++ b/data/update/raw/1.json @@ -1 +1 @@ -[["2024-11-01",68600,68350,68450,"1.000"],["2024-11-02",69500,68450,69400,"1.000"],["2024-11-03",70250,69300,69500,"1.000"],["2024-11-04",69900,68700,69100,"1.000"],["2024-11-05",69100,68400,68900,"1.000"],["2024-11-06",70300,68900,69700,"1.000"],["2024-11-07",69700,69700,69700,"1.000"]] \ No newline at end of file +[["2024-11-01",68600,68350,68450,"1.000"],["2024-11-02",69500,68450,69400,"1.000"],["2024-11-03",70250,69300,69500,"1.000"],["2024-11-04",69900,68700,69100,"1.000"],["2024-11-05",69100,68400,68900,"1.000"],["2024-11-06",70300,68900,69700,"1.000"],["2024-11-07",69700,68950,69350,"1.000"],["2024-11-08",69350,69350,69350,"1.000"]] \ No newline at end of file diff --git a/data/update/raw/3.json b/data/update/raw/3.json index 76a38ca..32a0565 100644 --- a/data/update/raw/3.json +++ b/data/update/raw/3.json @@ -1 +1 @@ -{"t":[1730246400,1730332800,1730505600,1730592000,1730678400,1730764800,1730851200],"c":[692400,682300,694800,693250,689600,688900,696250],"o":[683750,687500,683650,694500,694200,689400,698550],"h":[697800,687600,695300,701500,694300,689800,698800],"l":[680200,680200,683200,689700,686700,683200,694000],"v":[],"s":"ok"} \ No newline at end of file +{"t":[1730246400,1730332800,1730505600,1730592000,1730678400,1730764800,1730851200,1730937600],"c":[692400,682300,694800,693250,689600,688900,696250,690450],"o":[683750,687500,683650,694500,694200,689400,698550,696100],"h":[697800,687600,695300,701500,694300,689800,698800,696300],"l":[680200,680200,683200,689700,686700,683200,694000,686700],"v":[],"s":"ok"} \ No newline at end of file diff --git a/logs/update__14030818_20241108_2308.log b/logs/update__14030818_20241108_2308.log new file mode 100644 index 0000000..11a5803 --- /dev/null +++ b/logs/update__14030818_20241108_2308.log @@ -0,0 +1,3 @@ +request(schema=1, try=1) - √: succ +request(schema=2, try=1) - √: succ +request(schema=3, try=1) - √: succ \ No newline at end of file