,Date,Persian_Date,Open,Low,High,Close
0,11/27/2011,1390/09/06,"13,700","13,700","13,700","13,700"
1,11/28/2011,1390/09/07,"13,440","13,440","13,440","13,440"
2,11/29/2011,1390/09/08,"13,350","13,350","13,350","13,350"
3,11/30/2011,1390/09/09,"13,400","13,400","13,400","13,400"
4,12/1/2011,1390/09/10,"13,500","13,500","13,500","13,500"
5,12/3/2011,1390/09/12,"13,650","13,650","13,650","13,650"
6,12/4/2011,1390/09/13,"13,610","13,610","13,610","13,610"
7,12/7/2011,1390/09/16,"13,650","13,650","13,650","13,650"
8,12/8/2011,1390/09/17,"13,550","13,550","13,550","13,550"
9,12/10/2011,1390/09/19,"13,450","13,450","13,450","13,450"
10,12/11/2011,1390/09/20,"13,450","13,450","13,450","13,450"
11,12/12/2011,1390/09/21,"13,530","13,530","13,530","13,530"
12,12/13/2011,1390/09/22,"13,630","13,630","13,630","13,630"
13,12/14/2011,1390/09/23,"13,770","13,770","13,770","13,770"
14,12/15/2011,1390/09/24,"13,710","13,710","13,710","13,710"
15,12/17/2011,1390/09/26,"13,840","13,840","13,840","13,840"
16,12/18/2011,1390/09/27,"14,080","14,080","14,080","14,080"
17,12/19/2011,1390/09/28,"14,500","14,500","14,500","14,500"
18,12/20/2011,1390/09/29,"15,300","15,300","15,300","15,300"
19,12/21/2011,1390/09/30,"15,150","15,150","15,150","15,150"
20,12/22/2011,1390/10/01,"14,230","14,230","14,230","14,230"
21,12/24/2011,1390/10/03,"14,350","14,350","14,350","14,350"
22,12/25/2011,1390/10/04,"14,800","14,800","14,800","14,800"
23,12/26/2011,1390/10/05,"15,250","15,250","15,250","15,250"
24,12/27/2011,1390/10/06,"15,150","15,150","15,150","15,150"
25,12/28/2011,1390/10/07,"15,200","15,200","15,200","15,200"
26,12/29/2011,1390/10/08,"15,220","15,220","15,220","15,220"
27,12/31/2011,1390/10/10,"15,550","15,550","15,550","15,550"
28,1/1/2012,1390/10/11,"15,900","15,900","15,900","15,900"
29,1/2/2012,1390/10/12,"17,400","17,400","17,400","17,400"
30,1/3/2012,1390/10/13,"16,200","16,200","16,200","16,200"
31,1/4/2012,1390/10/14,"15,800","15,800","15,800","15,800"
32,1/5/2012,1390/10/15,"15,980","15,980","15,980","15,980"
33,1/7/2012,1390/10/17,"15,970","15,970","15,970","15,970"
34,1/8/2012,1390/10/18,"16,550","16,550","16,550","16,550"
35,1/9/2012,1390/10/19,"16,900","16,900","16,900","16,900"
36,1/10/2012,1390/10/20,"16,900","16,900","16,900","16,900"
37,1/11/2012,1390/10/21,"16,920","16,920","16,920","16,920"
38,1/12/2012,1390/10/22,"16,950","16,950","16,950","16,950"
39,1/16/2012,1390/10/26,"16,900","16,900","16,900","16,900"
40,1/17/2012,1390/10/27,"17,400","17,400","17,400","17,400"
41,1/18/2012,1390/10/28,"18,200","18,200","18,200","18,200"
42,1/19/2012,1390/10/29,"18,200","18,200","18,200","18,200"
43,1/21/2012,1390/11/01,"19,000","19,000","19,000","19,000"
44,1/23/2012,1390/11/03,"21,000","21,000","21,000","21,000"
45,1/25/2012,1390/11/05,"19,000","19,000","19,000","19,000"
46,1/26/2012,1390/11/06,"17,000","17,000","17,000","17,000"
47,1/28/2012,1390/11/08,"17,700","17,700","17,700","17,700"
48,1/29/2012,1390/11/09,"18,300","18,300","18,300","18,300"
49,1/30/2012,1390/11/10,"18,300","18,300","18,300","18,300"
50,2/1/2012,1390/11/12,"18,300","18,300","18,300","18,300"
51,2/4/2012,1390/11/15,"17,750","17,750","17,750","17,750"
52,2/5/2012,1390/11/16,"18,500","18,500","18,500","18,500"
53,2/6/2012,1390/11/17,"18,800","18,800","18,800","18,800"
54,2/7/2012,1390/11/18,"18,900","18,900","18,900","18,900"
55,2/8/2012,1390/11/19,"19,200","19,200","19,200","19,200"
56,2/12/2012,1390/11/23,"19,400","19,400","19,400","19,400"
57,2/13/2012,1390/11/24,"19,000","19,000","19,000","19,000"
58,2/14/2012,1390/11/25,"19,350","19,350","19,350","19,350"
59,2/15/2012,1390/11/26,"19,500","19,500","19,500","19,500"
60,2/16/2012,1390/11/27,"19,600","19,600","19,600","19,600"
61,2/18/2012,1390/11/29,"19,400","19,400","19,400","19,400"
62,2/19/2012,1390/11/30,"19,200","19,200","19,200","19,200"
63,2/20/2012,1390/12/01,"19,400","19,400","19,400","19,400"
64,2/21/2012,1390/12/02,"19,450","19,450","19,450","19,450"
65,2/22/2012,1390/12/03,"19,350","19,350","19,350","19,350"
66,2/23/2012,1390/12/04,"19,350","19,350","19,350","19,350"
67,2/26/2012,1390/12/07,"19,300","19,300","19,300","19,300"
68,2/27/2012,1390/12/08,"18,700","18,700","18,700","18,700"
69,2/28/2012,1390/12/09,"18,500","18,500","18,500","18,500"
70,2/29/2012,1390/12/10,"19,200","19,200","19,200","19,200"
71,3/1/2012,1390/12/11,"19,250","19,250","19,250","19,250"
72,3/3/2012,1390/12/13,"19,250","19,250","19,250","19,250"
73,3/4/2012,1390/12/14,"19,000","19,000","19,000","19,000"
74,3/5/2012,1390/12/15,"19,100","19,100","19,100","19,100"
75,3/6/2012,1390/12/16,"18,950","18,950","18,950","18,950"
76,3/7/2012,1390/12/17,"18,850","18,850","18,850","18,850"
77,3/8/2012,1390/12/18,"19,000","19,000","19,000","19,000"
78,3/10/2012,1390/12/20,"18,800","18,800","18,800","18,800"
79,3/11/2012,1390/12/21,"18,700","18,700","18,700","18,700"
80,3/12/2012,1390/12/22,"18,850","18,850","18,850","18,850"
81,3/13/2012,1390/12/23,"18,800","18,800","18,800","18,800"
82,3/14/2012,1390/12/24,"18,600","18,600","18,600","18,600"
83,3/15/2012,1390/12/25,"18,500","18,500","18,500","18,500"
84,3/17/2012,1390/12/27,"19,250","19,250","19,250","19,250"
85,3/18/2012,1390/12/28,"19,150","19,150","19,150","19,150"
86,3/25/2012,1391/01/06,"18,900","18,900","18,900","18,900"
87,3/26/2012,1391/01/07,"19,000","19,000","19,000","19,000"
88,3/28/2012,1391/01/09,"19,200","19,200","19,200","19,200"
89,3/29/2012,1391/01/10,"19,200","19,200","19,200","19,200"
90,4/2/2012,1391/01/14,"19,120","19,120","19,120","19,120"
91,4/3/2012,1391/01/15,"19,000","19,000","19,000","19,000"
92,4/4/2012,1391/01/16,"18,950","18,950","18,950","18,950"
93,4/5/2012,1391/01/17,"19,000","19,000","19,000","19,000"
94,4/7/2012,1391/01/19,"19,100","19,100","19,100","19,100"
95,4/8/2012,1391/01/20,"19,010","19,010","19,010","19,010"
96,4/9/2012,1391/01/21,"19,000","19,000","19,000","19,000"
97,4/10/2012,1391/01/22,"18,650","18,650","18,650","18,650"
98,4/11/2012,1391/01/23,"18,800","18,800","18,800","18,800"
99,4/12/2012,1391/01/24,"18,840","18,840","18,840","18,840"
100,4/14/2012,1391/01/26,"18,800","18,800","18,800","18,800"
101,4/15/2012,1391/01/27,"17,300","17,300","17,300","17,300"
102,4/16/2012,1391/01/28,"17,800","17,800","17,800","17,800"
103,4/17/2012,1391/01/29,"18,000","18,000","18,000","18,000"
104,4/18/2012,1391/01/30,"18,240","18,240","18,240","18,240"
105,4/19/2012,1391/01/31,"18,180","18,180","18,180","18,180"
106,4/21/2012,1391/02/02,"18,030","18,030","18,030","18,030"
107,4/22/2012,1391/02/03,"17,950","17,950","17,950","17,950"
108,4/23/2012,1391/02/04,"17,790","17,790","17,790","17,790"
109,4/24/2012,1391/02/05,"17,580","17,580","17,580","17,580"
110,4/26/2012,1391/02/07,"17,480","17,480","17,480","17,480"
111,4/28/2012,1391/02/09,"16,650","16,650","16,650","16,650"
112,4/29/2012,1391/02/10,"17,340","17,340","17,340","17,340"
113,4/30/2012,1391/02/11,"17,250","17,250","17,250","17,250"
114,5/1/2012,1391/02/12,"17,100","17,100","17,100","17,100"
115,5/2/2012,1391/02/13,"17,090","17,090","17,090","17,090"
116,5/3/2012,1391/02/14,"17,050","17,050","17,050","17,050"
117,5/5/2012,1391/02/16,"16,780","16,780","16,780","16,780"
118,5/6/2012,1391/02/17,"16,720","16,720","16,720","16,720"
119,5/7/2012,1391/02/18,"16,640","16,640","16,640","16,640"
120,5/8/2012,1391/02/19,"16,550","16,550","16,550","16,550"
121,5/9/2012,1391/02/20,"16,500","16,500","16,500","16,500"
122,5/10/2012,1391/02/21,"16,190","16,190","16,190","16,190"
123,5/12/2012,1391/02/23,"15,890","15,890","15,890","15,890"
124,5/13/2012,1391/02/24,"15,750","15,750","15,750","15,750"
125,5/14/2012,1391/02/25,"16,250","16,250","16,250","16,250"
126,5/15/2012,1391/02/26,"16,690","16,690","16,690","16,690"
127,5/16/2012,1391/02/27,"16,380","16,380","16,380","16,380"
128,5/17/2012,1391/02/28,"16,650","16,650","16,650","16,650"
129,5/19/2012,1391/02/30,"16,850","16,850","16,850","16,850"
130,5/20/2012,1391/02/31,"16,760","16,760","16,760","16,760"
131,5/21/2012,1391/03/01,"16,850","16,850","16,850","16,850"
132,5/22/2012,1391/03/02,"16,690","16,690","16,690","16,690"
133,5/23/2012,1391/03/03,"16,710","16,710","16,710","16,710"
134,5/24/2012,1391/03/04,"17,600","17,600","17,600","17,600"
135,5/26/2012,1391/03/06,"17,670","17,670","17,670","17,670"
136,5/27/2012,1391/03/07,"17,200","17,200","17,200","17,200"
137,5/28/2012,1391/03/08,"17,300","17,300","17,300","17,300"
138,5/29/2012,1391/03/09,"17,600","17,600","17,600","17,600"
139,5/30/2012,1391/03/10,"17,680","17,680","17,680","17,680"
140,5/31/2012,1391/03/11,"17,700","17,700","17,700","17,700"
141,6/2/2012,1391/03/13,"17,770","17,770","17,770","17,770"
142,6/5/2012,1391/03/16,"17,680","17,680","17,680","17,680"
143,6/6/2012,1391/03/17,"17,700","17,700","17,700","17,700"
144,6/7/2012,1391/03/18,"17,850","17,850","17,850","17,850"
145,6/9/2012,1391/03/20,"18,250","18,250","18,250","18,250"
146,6/10/2012,1391/03/21,"18,210","18,210","18,210","18,210"
147,6/11/2012,1391/03/22,"18,150","18,150","18,150","18,150"
148,6/12/2012,1391/03/23,"17,900","17,900","17,900","17,900"
149,6/13/2012,1391/03/24,"17,600","17,600","17,600","17,600"
150,6/14/2012,1391/03/25,"17,800","17,800","17,800","17,800"
151,6/16/2012,1391/03/27,"17,850","17,850","17,850","17,850"
152,6/17/2012,1391/03/28,"18,000","18,000","18,000","18,000"
153,6/19/2012,1391/03/30,"18,100","18,100","18,100","18,100"
154,6/20/2012,1391/03/31,"18,280","18,280","18,280","18,280"
155,6/21/2012,1391/04/01,"18,300","18,300","18,300","18,300"
156,6/23/2012,1391/04/03,"18,800","18,800","18,800","18,800"
157,6/24/2012,1391/04/04,"19,050","19,050","19,050","19,050"
158,6/25/2012,1391/04/05,"18,950","18,950","18,950","18,950"
159,6/26/2012,1391/04/06,"19,200","19,200","19,200","19,200"
160,6/27/2012,1391/04/07,"19,400","19,400","19,400","19,400"
161,6/28/2012,1391/04/08,"20,150","20,150","20,150","20,150"
162,6/29/2012,1391/04/09,"20,150","20,150","20,150","20,150"
163,6/30/2012,1391/04/10,"19,800","19,520","20,000","19,940"
164,7/1/2012,1391/04/11,"19,890","19,520","19,890","19,530"
165,7/2/2012,1391/04/12,"19,460","19,280","19,560","19,430"
166,7/3/2012,1391/04/13,"19,410","19,400","19,760","19,760"
167,7/4/2012,1391/04/14,"19,800","19,610","19,830","19,680"
168,7/7/2012,1391/04/17,"19,580","19,410","19,600","19,460"
169,7/8/2012,1391/04/18,"19,390","19,040","19,390","19,100"
170,7/9/2012,1391/04/19,"19,020","18,810","19,160","19,130"
171,7/10/2012,1391/04/20,"19,200","19,200","19,460","19,360"
172,7/11/2012,1391/04/21,"19,330","19,100","19,340","19,140"
173,7/12/2012,1391/04/22,"19,170","19,150","19,240","19,220"
174,7/14/2012,1391/04/24,"19,350","19,150","19,350","19,150"
175,7/15/2012,1391/04/25,"19,130","19,010","19,130","19,020"
176,7/16/2012,1391/04/26,"18,900","18,900","19,200","19,200"
177,7/17/2012,1391/04/27,"19,280","19,090","19,280","19,090"
178,7/18/2012,1391/04/28,"19,040","19,030","19,220","19,150"
179,7/19/2012,1391/04/29,"19,140","19,080","19,140","19,100"
180,7/21/2012,1391/04/31,"19,080","19,030","19,100","19,090"
181,7/22/2012,1391/05/01,"19,070","18,980","19,080","18,990"
182,7/23/2012,1391/05/02,"18,960","18,960","19,090","19,080"
183,7/24/2012,1391/05/03,"19,100","19,100","19,230","19,210"
184,7/25/2012,1391/05/04,"19,200","19,200","19,340","19,290"
185,7/26/2012,1391/05/05,"19,350","19,350","19,600","19,570"
186,7/28/2012,1391/05/07,"19,600","19,600","19,740","19,700"
187,7/29/2012,1391/05/08,"19,650","19,420","19,650","19,470"
188,7/30/2012,1391/05/09,"19,500","19,500","19,680","19,680"
189,7/31/2012,1391/05/10,"19,710","19,630","19,710","19,710"
190,8/1/2012,1391/05/11,"19,820","19,800","20,080","20,070"
191,8/2/2012,1391/05/12,"20,080","20,080","20,250","20,190"
192,8/4/2012,1391/05/14,"20,070","20,020","20,170","20,080"
193,8/5/2012,1391/05/15,"20,040","20,040","20,480","20,440"
194,8/6/2012,1391/05/16,"20,700","20,700","21,550","21,460"
195,8/7/2012,1391/05/17,"21,800","21,570","22,100","21,980"
196,8/8/2012,1391/05/18,"21,970","20,850","21,970","20,850"
197,8/9/2012,1391/05/19,"20,700","20,570","20,950","20,950"
198,8/11/2012,1391/05/21,"20,800","20,800","21,350","21,300"
199,8/12/2012,1391/05/22,"21,390","21,370","21,520","21,480"
200,8/13/2012,1391/05/23,"21,400","21,290","21,410","21,300"
201,8/14/2012,1391/05/24,"21,290","21,210","21,310","21,210"
202,8/15/2012,1391/05/25,"21,230","21,070","21,240","21,070"
203,8/16/2012,1391/05/26,"21,110","21,060","21,260","21,260"
204,8/18/2012,1391/05/28,"21,300","21,200","21,320","21,200"
205,8/21/2012,1391/05/31,"21,210","21,180","21,290","21,290"
206,8/22/2012,1391/06/01,"21,360","21,290","21,360","21,360"
207,8/23/2012,1391/06/02,"21,420","21,420","21,690","21,630"
208,8/25/2012,1391/06/04,"21,830","21,820","22,100","21,940"
209,8/26/2012,1391/06/05,"22,000","21,650","22,000","21,730"
210,8/27/2012,1391/06/06,"21,750","21,720","21,960","21,960"
211,8/28/2012,1391/06/07,"21,930","21,930","21,940","21,940"
212,8/29/2012,1391/06/08,"21,930","21,930","21,950","21,940"
213,9/1/2012,1391/06/11,"21,850","21,770","21,850","21,800"
214,9/2/2012,1391/06/12,"21,780","21,590","21,780","21,590"
215,9/3/2012,1391/06/13,"21,500","21,330","21,730","21,730"
216,9/4/2012,1391/06/14,"21,820","21,750","21,910","21,820"
217,9/5/2012,1391/06/15,"21,820","21,810","22,190","22,180"
218,9/6/2012,1391/06/16,"22,370","22,210","22,500","22,210"
219,9/8/2012,1391/06/18,"22,500","22,500","23,020","23,020"
220,9/9/2012,1391/06/19,"23,140","23,140","24,480","24,480"
221,9/10/2012,1391/06/20,"24,900","24,900","26,300","25,600"
222,9/11/2012,1391/06/21,"25,200","24,250","25,200","24,750"
223,9/13/2012,1391/06/23,"23,900","23,820","24,000","23,910"
224,9/15/2012,1391/06/25,"23,850","23,850","24,480","24,480"
225,9/16/2012,1391/06/26,"24,350","24,320","24,550","24,470"
226,9/17/2012,1391/06/27,"24,470","24,470","25,240","24,930"
227,9/18/2012,1391/06/28,"24,700","24,300","24,820","24,360"
228,9/19/2012,1391/06/29,"24,210","23,990","24,360","24,280"
229,9/20/2012,1391/06/30,"24,340","24,340","24,410","24,380"
230,9/22/2012,1391/07/01,"24,740","24,370","24,740","24,690"
231,9/23/2012,1391/07/02,"24,660","24,510","24,780","24,760"
232,9/24/2012,1391/07/03,"24,600","24,600","25,300","25,200"
233,9/25/2012,1391/07/04,"25,310","25,310","26,530","25,480"
234,9/26/2012,1391/07/05,"26,150","26,120","26,460","26,300"
235,9/27/2012,1391/07/06,"26,760","26,760","26,900","26,900"
236,9/29/2012,1391/07/08,"27,160","27,160","28,500","28,440"
237,9/30/2012,1391/07/09,"29,600","29,410","29,800","29,800"
238,10/1/2012,1391/07/10,"29,680","29,680","34,700","34,700"
239,10/2/2012,1391/07/11,"33,300","33,300","36,100","36,100"
240,10/3/2012,1391/07/12,"35,700","30,000","36,300","34,000"
241,10/4/2012,1391/07/13,"31,000","29,600","32,000","30,000"
242,10/6/2012,1391/07/15,"29,000","28,500","31,500","30,300"
243,10/7/2012,1391/07/16,"29,800","28,500","31,200","30,000"
244,10/8/2012,1391/07/17,"30,670","30,670","33,400","33,400"
245,10/9/2012,1391/07/18,"34,000","33,000","34,500","33,000"
246,10/10/2012,1391/07/19,"32,200","31,250","33,500","33,000"
247,10/11/2012,1391/07/20,"33,000","33,000","33,450","33,250"
248,10/13/2012,1391/07/22,"33,950","33,950","33,950","33,950"
249,10/14/2012,1391/07/23,"33,700","33,500","34,200","34,000"
250,10/15/2012,1391/07/24,"34,600","34,600","35,400","35,200"
251,10/16/2012,1391/07/25,"36,000","36,000","36,000","36,000"
252,10/17/2012,1391/07/26,"33,350","33,350","33,350","33,350"
253,10/18/2012,1391/07/27,"33,350","33,350","36,000","35,300"
254,10/20/2012,1391/07/29,"36,000","36,000","36,000","36,000"
255,10/21/2012,1391/07/30,"35,500","35,000","35,500","35,400"
256,10/22/2012,1391/08/01,"36,000","36,000","36,000","36,000"
257,10/23/2012,1391/08/02,"33,000","32,700","33,000","32,700"
258,10/24/2012,1391/08/03,"34,000","34,000","34,000","34,000"
259,10/25/2012,1391/08/04,"34,000","34,000","34,000","34,000"
260,10/26/2012,1391/08/05,"34,000","34,000","34,000","34,000"
261,10/27/2012,1391/08/06,"33,400","33,400","33,400","33,400"
262,10/28/2012,1391/08/07,"32,900","32,900","32,900","32,900"
263,10/29/2012,1391/08/08,"33,400","33,400","33,400","33,400"
264,10/30/2012,1391/08/09,"33,000","33,000","33,000","33,000"
265,10/31/2012,1391/08/10,"32,900","32,900","32,900","32,900"
266,11/1/2012,1391/08/11,"32,900","32,900","32,900","32,900"
267,11/2/2012,1391/08/12,"32,900","32,900","32,900","32,900"
268,11/3/2012,1391/08/13,"32,900","32,900","32,900","32,900"
269,11/4/2012,1391/08/14,"31,000","29,500","31,000","29,500"
270,11/5/2012,1391/08/15,"29,500","29,500","29,500","29,500"
271,11/6/2012,1391/08/16,"32,000","32,000","32,000","32,000"
272,11/7/2012,1391/08/17,"31,800","31,800","31,800","31,800"
273,11/8/2012,1391/08/18,"31,800","31,800","31,800","31,800"
274,11/9/2012,1391/08/19,"31,800","31,800","31,800","31,800"
275,11/10/2012,1391/08/20,"31,000","31,000","31,000","31,000"
276,11/11/2012,1391/08/21,"30,700","30,700","30,700","30,700"
277,11/12/2012,1391/08/22,"30,500","30,500","30,500","30,500"
278,11/13/2012,1391/08/23,"30,000","30,000","30,000","30,000"
279,11/14/2012,1391/08/24,"29,800","29,800","29,800","29,800"
280,11/15/2012,1391/08/25,"29,800","29,800","29,800","29,800"
281,11/16/2012,1391/08/26,"29,800","29,800","29,800","29,800"
282,11/17/2012,1391/08/27,"29,400","29,400","29,400","29,400"
283,11/18/2012,1391/08/28,"28,500","28,500","28,500","28,500"
284,11/19/2012,1391/08/29,"28,000","28,000","28,000","28,000"
285,11/20/2012,1391/08/30,"26,500","26,500","26,500","26,500"
286,11/21/2012,1391/09/01,"28,400","28,400","28,400","28,400"
287,11/22/2012,1391/09/02,"28,400","28,400","29,000","29,000"
288,11/23/2012,1391/09/03,"29,000","29,000","29,000","29,000"
289,11/24/2012,1391/09/04,"29,000","29,000","29,000","29,000"
290,11/25/2012,1391/09/05,"29,000","29,000","29,000","29,000"
291,11/26/2012,1391/09/06,"28,900","28,900","28,900","28,900"
292,11/27/2012,1391/09/07,"28,000","28,000","28,000","28,000"
293,11/28/2012,1391/09/08,"29,000","29,000","29,000","29,000"
294,11/29/2012,1391/09/09,"28,700","28,700","28,700","28,700"
295,12/1/2012,1391/09/11,"29,500","29,500","29,500","29,500"
296,12/2/2012,1391/09/12,"29,300","29,300","29,300","29,300"
297,12/3/2012,1391/09/13,"29,300","29,300","29,300","29,300"
298,12/4/2012,1391/09/14,"29,100","29,100","29,100","29,100"
299,12/5/2012,1391/09/15,"29,300","29,300","29,300","29,300"
300,12/6/2012,1391/09/16,"29,300","29,300","29,300","29,300"
301,12/7/2012,1391/09/17,"29,300","29,300","29,300","29,300"
302,12/8/2012,1391/09/18,"30,500","30,500","30,500","30,500"
303,12/9/2012,1391/09/19,"29,000","29,000","29,000","29,000"
304,12/10/2012,1391/09/20,"29,800","29,800","29,800","29,800"
305,12/11/2012,1391/09/21,"30,100","30,100","30,100","30,100"
306,12/12/2012,1391/09/22,"29,950","29,950","29,950","29,950"
307,12/13/2012,1391/09/23,"30,200","30,200","30,200","30,200"
308,12/15/2012,1391/09/25,"29,700","29,700","29,700","29,700"
309,12/16/2012,1391/09/26,"30,000","30,000","30,000","30,000"
310,12/17/2012,1391/09/27,"30,000","30,000","30,330","30,330"
311,12/18/2012,1391/09/28,"30,900","30,900","31,100","31,100"
312,12/19/2012,1391/09/29,"31,250","30,850","31,350","30,850"
313,12/20/2012,1391/09/30,"31,000","31,000","31,000","31,000"
314,12/22/2012,1391/10/02,"31,500","31,300","31,700","31,700"
315,12/23/2012,1391/10/03,"31,800","31,800","32,400","32,400"
316,12/24/2012,1391/10/04,"33,500","33,320","33,500","33,320"
317,12/25/2012,1391/10/05,"34,200","33,320","34,200","33,320"
318,12/26/2012,1391/10/06,"32,640","32,480","33,280","32,750"
319,12/27/2012,1391/10/07,"32,850","32,600","32,850","32,600"
320,12/29/2012,1391/10/09,"32,800","32,100","32,800","32,100"
321,12/30/2012,1391/10/10,"31,950","31,600","32,300","32,300"
322,12/31/2012,1391/10/11,"32,900","32,400","32,900","32,400"
323,1/1/2013,1391/10/12,"32,400","32,400","32,550","32,400"
324,1/2/2013,1391/10/13,"32,350","32,350","32,500","32,450"
325,1/5/2013,1391/10/16,"32,350","32,350","32,350","32,350"
326,1/6/2013,1391/10/17,"32,400","32,330","32,460","32,460"
327,1/7/2013,1391/10/18,"32,400","32,300","32,400","32,350"
328,1/8/2013,1391/10/19,"32,420","32,400","32,660","32,660"
329,1/9/2013,1391/10/20,"32,550","32,550","33,250","32,850"
330,1/10/2013,1391/10/21,"32,800","32,800","32,800","32,800"
331,1/13/2013,1391/10/24,"32,700","32,700","33,080","32,880"
332,1/14/2013,1391/10/25,"32,900","32,850","32,950","32,900"
333,1/15/2013,1391/10/26,"32,930","32,900","33,100","33,050"
334,1/16/2013,1391/10/27,"33,300","33,010","33,300","33,050"
335,1/17/2013,1391/10/28,"33,080","33,050","33,080","33,050"
336,1/19/2013,1391/10/30,"33,150","33,150","33,400","33,400"
337,1/20/2013,1391/11/01,"33,300","33,300","34,350","34,100"
338,1/21/2013,1391/11/02,"34,400","34,400","35,430","35,150"
339,1/22/2013,1391/11/03,"35,240","35,240","36,500","36,190"
340,1/23/2013,1391/11/04,"36,500","34,960","36,500","35,600"
341,1/24/2013,1391/11/05,"35,400","35,200","35,400","35,250"
342,1/26/2013,1391/11/07,"35,000","35,000","35,500","35,500"
343,1/27/2013,1391/11/08,"35,600","35,600","36,520","36,520"
344,1/28/2013,1391/11/09,"36,300","36,000","36,710","36,500"
345,1/29/2013,1391/11/10,"36,600","36,600","36,600","36,600"
346,1/30/2013,1391/11/11,"36,800","36,800","38,100","37,950"
347,1/31/2013,1391/11/12,"37,800","37,800","38,900","38,900"
348,2/2/2013,1391/11/14,"39,400","37,800","39,700","38,200"
349,2/3/2013,1391/11/15,"38,100","37,800","38,100","38,100"
350,2/4/2013,1391/11/16,"37,700","37,700","38,250","38,250"
351,2/5/2013,1391/11/17,"38,900","38,500","38,900","38,500"
352,2/6/2013,1391/11/18,"37,700","37,150","37,700","37,150"
353,2/7/2013,1391/11/19,"37,900","37,900","38,200","38,200"
354,2/9/2013,1391/11/21,"38,250","38,250","38,500","38,500"
355,2/11/2013,1391/11/23,"38,300","37,700","38,300","37,700"
356,2/12/2013,1391/11/24,"37,500","37,200","37,500","37,200"
357,2/13/2013,1391/11/25,"36,000","35,900","36,500","36,500"
358,2/14/2013,1391/11/26,"36,900","36,900","37,500","37,500"
359,2/16/2013,1391/11/28,"37,450","37,140","37,450","37,300"
360,2/17/2013,1391/11/29,"37,000","36,800","37,000","36,800"
361,2/18/2013,1391/11/30,"36,600","36,600","37,100","37,100"
362,2/19/2013,1391/12/01,"37,400","37,250","37,500","37,250"
363,2/20/2013,1391/12/02,"36,800","36,800","37,100","36,900"
364,2/21/2013,1391/12/03,"36,700","36,700","36,750","36,750"
365,2/23/2013,1391/12/05,"37,000","36,800","37,100","36,800"
366,2/24/2013,1391/12/06,"36,650","36,550","36,750","36,750"
367,2/25/2013,1391/12/07,"36,890","36,890","37,460","37,460"
368,2/26/2013,1391/12/08,"37,450","37,450","37,850","37,650"
369,2/27/2013,1391/12/09,"37,900","37,050","37,900","37,050"
370,2/28/2013,1391/12/10,"37,000","36,750","37,000","36,750"
371,3/2/2013,1391/12/12,"36,500","36,450","36,650","36,450"
372,3/3/2013,1391/12/13,"36,100","34,900","36,100","34,900"
373,3/4/2013,1391/12/14,"33,900","32,850","33,900","33,050"
374,3/5/2013,1391/12/15,"33,300","33,300","34,700","34,400"
375,3/6/2013,1391/12/16,"34,800","34,800","35,900","35,900"
376,3/7/2013,1391/12/17,"36,400","35,700","36,400","35,700"
377,3/9/2013,1391/12/19,"35,450","34,800","35,450","34,800"
378,3/10/2013,1391/12/20,"34,850","34,450","34,850","34,750"
379,3/11/2013,1391/12/21,"35,300","34,900","35,500","35,100"
380,3/12/2013,1391/12/22,"35,050","34,700","35,050","34,750"
381,3/13/2013,1391/12/23,"34,300","34,100","34,450","34,400"
382,3/14/2013,1391/12/24,"34,200","34,000","34,250","34,000"
383,3/16/2013,1391/12/26,"33,950","33,300","33,950","33,320"
384,3/17/2013,1391/12/27,"33,400","33,400","34,200","34,100"
385,3/18/2013,1391/12/28,"34,000","33,950","34,050","34,050"
386,4/6/2013,1392/01/17,"34,500","34,500","35,400","35,100"
387,4/7/2013,1392/01/18,"36,000","35,950","36,400","36,350"
388,4/8/2013,1392/01/19,"36,150","35,400","36,150","35,400"
389,4/9/2013,1392/01/20,"35,400","35,400","35,650","35,400"
390,4/10/2013,1392/01/21,"35,500","35,150","35,500","35,150"
391,4/11/2013,1392/01/22,"35,300","35,050","35,300","35,050"
392,4/13/2013,1392/01/24,"35,200","35,050","35,300","35,150"
393,4/15/2013,1392/01/26,"35,100","35,050","35,200","35,050"
394,4/16/2013,1392/01/27,"35,200","35,000","35,200","35,050"
395,4/17/2013,1392/01/28,"35,100","35,100","35,250","35,250"
396,4/18/2013,1392/01/29,"35,350","35,300","35,350","35,300"
397,4/20/2013,1392/01/31,"35,450","35,100","35,500","35,200"
398,4/21/2013,1392/02/01,"35,150","35,150","35,350","35,350"
399,4/22/2013,1392/02/02,"35,450","35,400","35,500","35,500"
400,4/23/2013,1392/02/03,"35,600","35,450","35,600","35,600"
401,4/24/2013,1392/02/04,"35,650","35,650","36,400","36,400"
402,4/25/2013,1392/02/05,"36,350","36,150","36,350","36,150"
403,4/27/2013,1392/02/07,"36,200","35,850","36,200","35,850"
404,4/28/2013,1392/02/08,"35,700","35,600","35,850","35,850"
405,4/29/2013,1392/02/09,"35,800","35,800","36,100","35,900"
406,4/30/2013,1392/02/10,"35,950","35,800","35,950","35,800"
407,5/1/2013,1392/02/11,"35,750","35,700","35,750","35,700"
408,5/2/2013,1392/02/12,"35,400","35,400","35,550","35,550"
409,5/4/2013,1392/02/14,"35,700","35,500","35,700","35,600"
410,5/5/2013,1392/02/15,"35,800","35,750","36,000","36,000"
411,5/6/2013,1392/02/16,"35,850","35,700","35,850","35,700"
412,5/7/2013,1392/02/17,"35,650","35,550","35,650","35,600"
413,5/8/2013,1392/02/18,"35,650","35,450","35,650","35,450"
414,5/9/2013,1392/02/19,"35,350","35,300","35,350","35,350"
415,5/11/2013,1392/02/21,"35,300","34,650","35,300","34,650"
416,5/12/2013,1392/02/22,"34,850","34,700","34,900","34,900"
417,5/13/2013,1392/02/23,"34,850","34,850","35,300","35,300"
418,5/14/2013,1392/02/24,"35,270","35,250","35,300","35,250"
419,5/15/2013,1392/02/25,"35,000","34,750","35,050","35,050"
420,5/16/2013,1392/02/26,"35,100","35,100","35,150","35,150"
421,5/18/2013,1392/02/28,"35,160","35,000","35,160","35,050"
422,5/19/2013,1392/02/29,"34,800","34,750","34,900","34,750"
423,5/20/2013,1392/02/30,"34,550","34,500","34,750","34,700"
424,5/21/2013,1392/02/31,"35,000","34,900","35,000","34,900"
425,5/22/2013,1392/03/01,"35,600","35,450","35,700","35,650"
426,5/23/2013,1392/03/02,"35,550","35,400","35,550","35,450"
427,5/25/2013,1392/03/04,"35,500","35,500","35,800","35,700"
428,5/26/2013,1392/03/05,"35,850","35,850","36,280","36,150"
429,5/27/2013,1392/03/06,"36,100","36,100","36,280","36,280"
430,5/28/2013,1392/03/07,"36,300","36,300","36,850","36,850"
431,5/29/2013,1392/03/08,"36,900","36,480","36,900","36,580"
432,5/30/2013,1392/03/09,"36,450","36,150","36,450","36,200"
433,6/1/2013,1392/03/11,"36,180","36,180","36,520","36,450"
434,6/2/2013,1392/03/12,"36,480","36,280","36,500","36,280"
435,6/3/2013,1392/03/13,"36,320","36,280","36,350","36,350"
436,6/8/2013,1392/03/18,"36,480","36,480","36,700","36,700"
437,6/9/2013,1392/03/19,"36,650","36,300","36,650","36,300"
438,6/10/2013,1392/03/20,"36,300","36,200","36,300","36,200"
439,6/11/2013,1392/03/21,"35,950","35,850","36,000","35,850"
440,6/12/2013,1392/03/22,"35,950","35,950","36,450","36,450"
441,6/13/2013,1392/03/23,"36,350","36,300","36,350","36,300"
442,6/15/2013,1392/03/25,"36,000","34,500","36,000","34,800"
443,6/16/2013,1392/03/26,"34,400","34,400","35,200","35,100"
444,6/17/2013,1392/03/27,"35,000","34,500","35,000","34,550"
445,6/18/2013,1392/03/28,"35,000","34,500","35,000","34,500"
446,6/19/2013,1392/03/29,"34,400","33,900","34,400","34,000"
447,6/20/2013,1392/03/30,"33,500","32,850","33,500","33,000"
448,6/22/2013,1392/04/01,"32,900","32,000","32,900","32,000"
449,6/23/2013,1392/04/02,"30,700","29,800","31,500","30,900"
450,6/25/2013,1392/04/04,"31,200","31,200","33,100","33,100"
451,6/26/2013,1392/04/05,"32,400","32,400","33,200","32,950"
452,6/27/2013,1392/04/06,"33,700","33,600","34,000","33,600"
453,6/29/2013,1392/04/08,"33,400","33,150","33,700","33,200"
454,6/30/2013,1392/04/09,"33,600","33,400","33,600","33,500"
455,7/1/2013,1392/04/10,"34,100","33,750","34,100","33,900"
456,7/2/2013,1392/04/11,"34,000","33,700","34,000","33,700"
457,7/3/2013,1392/04/12,"33,550","33,400","33,650","33,600"
458,7/4/2013,1392/04/13,"33,550","33,550","33,650","33,650"
459,7/6/2013,1392/04/15,"33,500","33,200","33,500","33,200"
460,7/7/2013,1392/04/16,"33,200","32,950","33,200","32,950"
461,7/8/2013,1392/04/17,"33,350","33,300","33,500","33,350"
462,7/9/2013,1392/04/18,"33,150","32,950","33,150","33,100"
463,7/10/2013,1392/04/19,"33,050","32,900","33,050","33,000"
464,7/11/2013,1392/04/20,"33,300","33,100","33,300","33,150"
465,7/13/2013,1392/04/22,"33,050","32,850","33,050","32,850"
466,7/14/2013,1392/04/23,"32,700","32,350","32,700","32,700"
467,7/15/2013,1392/04/24,"32,750","32,550","32,750","32,600"
468,7/16/2013,1392/04/25,"32,550","32,550","32,600","32,600"
469,7/17/2013,1392/04/26,"32,500","32,100","32,500","32,150"
470,7/18/2013,1392/04/27,"32,000","31,650","32,000","31,650"
471,7/20/2013,1392/04/29,"31,200","30,850","31,200","31,000"
472,7/21/2013,1392/04/30,"30,800","30,700","31,150","31,150"
473,7/22/2013,1392/04/31,"31,850","31,450","31,850","31,600"
474,7/23/2013,1392/05/01,"31,450","31,150","31,450","31,200"
475,7/24/2013,1392/05/02,"31,300","31,200","31,650","31,650"
476,7/25/2013,1392/05/03,"31,500","31,500","31,650","31,600"
477,7/27/2013,1392/05/05,"31,500","31,500","31,700","31,700"
478,7/28/2013,1392/05/06,"31,900","31,700","31,900","31,800"
479,7/29/2013,1392/05/07,"31,700","31,600","31,750","31,700"
480,7/31/2013,1392/05/09,"31,750","31,650","31,750","31,700"
481,8/1/2013,1392/05/10,"31,750","31,750","31,800","31,800"
482,8/3/2013,1392/05/12,"32,100","32,050","32,900","32,850"
483,8/4/2013,1392/05/13,"32,650","32,400","32,800","32,400"
484,8/5/2013,1392/05/14,"32,150","31,900","32,200","32,000"
485,8/6/2013,1392/05/15,"31,900","31,750","31,950","31,900"
486,8/7/2013,1392/05/16,"32,050","32,050","32,350","32,250"
487,8/8/2013,1392/05/17,"32,300","32,100","32,350","32,150"
488,8/11/2013,1392/05/20,"32,150","32,150","32,200","32,200"
489,8/12/2013,1392/05/21,"32,300","32,200","32,400","32,250"
490,8/13/2013,1392/05/22,"32,100","31,900","32,100","31,950"
491,8/14/2013,1392/05/23,"31,900","31,800","31,950","31,950"
492,8/15/2013,1392/05/24,"32,000","32,000","32,050","32,000"
493,8/17/2013,1392/05/26,"31,850","31,600","31,850","31,700"
494,8/18/2013,1392/05/27,"31,650","31,550","31,650","31,580"
495,8/19/2013,1392/05/28,"31,650","31,450","31,700","31,450"
496,8/20/2013,1392/05/29,"31,450","31,000","31,450","31,000"
497,8/21/2013,1392/05/30,"30,900","30,800","31,000","30,950"
498,8/22/2013,1392/05/31,"31,000","30,950","31,200","31,200"
499,8/24/2013,1392/06/02,"31,300","31,150","31,350","31,250"
500,8/25/2013,1392/06/03,"31,300","31,150","31,300","31,200"
501,8/26/2013,1392/06/04,"31,350","31,150","31,350","31,250"
502,8/27/2013,1392/06/05,"31,250","31,250","31,800","31,750"
503,8/28/2013,1392/06/06,"31,800","31,800","33,000","33,000"
504,8/29/2013,1392/06/07,"32,800","32,200","32,800","32,400"
505,8/31/2013,1392/06/09,"32,300","32,200","32,700","32,700"
506,9/1/2013,1392/06/10,"32,550","32,350","32,550","32,400"
507,9/3/2013,1392/06/12,"32,450","32,400","32,700","32,700"
508,9/4/2013,1392/06/13,"32,800","32,800","33,300","33,050"
509,9/5/2013,1392/06/14,"33,050","33,050","33,200","33,200"
510,9/7/2013,1392/06/16,"33,150","32,800","33,150","32,800"
511,9/8/2013,1392/06/17,"32,700","32,700","32,900","32,900"
512,9/9/2013,1392/06/18,"32,850","32,800","32,950","32,850"
513,9/10/2013,1392/06/19,"32,750","32,000","32,750","32,000"
514,9/11/2013,1392/06/20,"31,900","31,750","32,050","31,800"
515,9/12/2013,1392/06/21,"31,750","31,650","31,800","31,800"
516,9/14/2013,1392/06/23,"31,750","31,700","31,800","31,700"
517,9/15/2013,1392/06/24,"31,800","31,700","31,800","31,700"
518,9/16/2013,1392/06/25,"31,600","31,200","31,600","31,300"
519,9/17/2013,1392/06/26,"30,900","30,600","31,050","30,600"
520,9/18/2013,1392/06/27,"30,700","30,700","30,850","30,800"
521,9/19/2013,1392/06/28,"30,950","30,800","31,000","30,800"
522,9/21/2013,1392/06/30,"30,400","29,000","30,450","29,000"
523,9/22/2013,1392/06/31,"29,300","29,000","29,500","29,300"
524,9/23/2013,1392/07/01,"29,400","29,250","29,550","29,350"
525,9/24/2013,1392/07/02,"29,150","29,150","29,500","29,350"
526,9/25/2013,1392/07/03,"29,700","29,700","31,250","30,700"
527,9/26/2013,1392/07/04,"30,800","30,500","30,800","30,500"
528,9/28/2013,1392/07/06,"30,100","29,750","30,450","30,400"
529,9/29/2013,1392/07/07,"30,700","30,550","31,000","30,650"
530,9/30/2013,1392/07/08,"30,650","30,250","30,650","30,350"
531,10/1/2013,1392/07/09,"30,500","30,400","30,550","30,550"
532,10/2/2013,1392/07/10,"30,700","30,500","30,700","30,550"
533,10/3/2013,1392/07/11,"30,500","30,350","30,500","30,350"
534,10/5/2013,1392/07/13,"30,300","30,300","30,600","30,550"
535,10/6/2013,1392/07/14,"30,800","30,550","30,800","30,550"
536,10/7/2013,1392/07/15,"30,550","30,350","30,550","30,450"
537,10/8/2013,1392/07/16,"30,450","30,400","30,500","30,500"
538,10/9/2013,1392/07/17,"30,400","30,350","30,400","30,350"
539,10/10/2013,1392/07/18,"30,400","30,400","30,450","30,400"
540,10/12/2013,1392/07/20,"30,450","30,350","30,450","30,350"
541,10/13/2013,1392/07/21,"30,400","30,150","30,400","30,150"
542,10/14/2013,1392/07/22,"30,300","30,150","30,350","30,350"
543,10/15/2013,1392/07/23,"30,300","30,250","30,350","30,350"
544,10/17/2013,1392/07/25,"30,450","30,450","30,450","30,450"
545,10/19/2013,1392/07/27,"30,400","30,200","30,400","30,200"
546,10/20/2013,1392/07/28,"30,150","30,100","30,200","30,150"
547,10/21/2013,1392/07/29,"30,050","29,950","30,100","29,950"
548,10/22/2013,1392/07/30,"30,050","30,000","30,100","30,100"
549,10/23/2013,1392/08/01,"30,100","30,050","30,150","30,100"
550,10/26/2013,1392/08/04,"30,150","30,100","30,150","30,150"
551,10/27/2013,1392/08/05,"30,150","30,050","30,150","30,100"
552,10/28/2013,1392/08/06,"30,050","30,050","30,100","30,100"
553,10/29/2013,1392/08/07,"30,050","30,050","30,150","30,150"
554,10/30/2013,1392/08/08,"30,100","30,050","30,100","30,050"
555,10/31/2013,1392/08/09,"30,050","30,050","30,050","30,050"
556,11/2/2013,1392/08/11,"30,150","30,070","30,150","30,120"
557,11/3/2013,1392/08/12,"30,200","30,200","30,400","30,400"
558,11/4/2013,1392/08/13,"30,350","30,300","30,350","30,300"
559,11/5/2013,1392/08/14,"30,250","30,100","30,250","30,100"
560,11/6/2013,1392/08/15,"30,200","30,150","30,200","30,180"
561,11/7/2013,1392/08/16,"30,150","30,150","30,150","30,150"
562,11/9/2013,1392/08/18,"30,100","29,950","30,100","29,950"
563,11/10/2013,1392/08/19,"30,050","30,050","30,250","30,250"
564,11/11/2013,1392/08/20,"30,150","30,120","30,180","30,150"
565,11/12/2013,1392/08/21,"30,130","30,130","30,180","30,180"
566,11/16/2013,1392/08/25,"30,180","30,130","30,200","30,130"
567,11/17/2013,1392/08/26,"30,120","30,050","30,120","30,100"
568,11/18/2013,1392/08/27,"30,080","29,980","30,080","30,030"
569,11/19/2013,1392/08/28,"29,950","29,950","30,070","30,070"
570,11/20/2013,1392/08/29,"30,070","30,050","30,120","30,050"
571,11/21/2013,1392/08/30,"30,100","30,050","30,100","30,100"
572,11/23/2013,1392/09/02,"30,050","30,000","30,050","30,050"
573,11/24/2013,1392/09/03,"29,850","29,250","29,850","29,400"
574,11/25/2013,1392/09/04,"29,000","28,900","29,150","29,150"
575,11/26/2013,1392/09/05,"29,320","29,200","29,800","29,750"
576,11/27/2013,1392/09/06,"29,650","29,600","29,950","29,900"
577,11/28/2013,1392/09/07,"29,830","29,600","29,830","29,620"
578,11/30/2013,1392/09/09,"29,530","29,520","29,620","29,600"
579,12/1/2013,1392/09/10,"29,600","29,530","29,600","29,530"
580,12/2/2013,1392/09/11,"29,600","29,530","29,600","29,530"
581,12/3/2013,1392/09/12,"29,460","29,400","29,480","29,450"
582,12/4/2013,1392/09/13,"29,470","29,470","29,560","29,550"
583,12/5/2013,1392/09/14,"29,580","29,520","29,580","29,520"
584,12/7/2013,1392/09/16,"29,500","29,470","29,520","29,480"
585,12/8/2013,1392/09/17,"29,450","29,400","29,480","29,460"
586,12/9/2013,1392/09/18,"29,480","29,420","29,490","29,420"
587,12/10/2013,1392/09/19,"29,450","29,440","29,480","29,480"
588,12/11/2013,1392/09/20,"29,480","29,380","29,480","29,390"
589,12/12/2013,1392/09/21,"29,370","29,350","29,370","29,350"
590,12/14/2013,1392/09/23,"29,350","29,350","29,560","29,560"
591,12/15/2013,1392/09/24,"29,600","29,520","29,600","29,520"
592,12/16/2013,1392/09/25,"29,510","29,470","29,510","29,470"
593,12/17/2013,1392/09/26,"29,440","29,420","29,470","29,440"
594,12/18/2013,1392/09/27,"29,460","29,430","29,490","29,490"
595,12/19/2013,1392/09/28,"29,480","29,440","29,480","29,450"
596,12/21/2013,1392/09/30,"29,460","29,410","29,460","29,450"
597,12/22/2013,1392/10/01,"29,420","29,420","29,560","29,560"
598,12/24/2013,1392/10/03,"29,570","29,570","29,720","29,710"
599,12/25/2013,1392/10/04,"29,710","29,630","29,710","29,670"
600,12/26/2013,1392/10/05,"29,660","29,660","30,010","30,010"
601,12/28/2013,1392/10/07,"29,930","29,850","29,990","29,950"
602,12/29/2013,1392/10/08,"29,960","29,960","30,230","30,150"
603,12/30/2013,1392/10/09,"30,160","30,060","30,160","30,060"
604,12/31/2013,1392/10/10,"30,080","30,070","30,080","30,070"
605,1/1/2014,1392/10/11,"30,030","29,990","30,040","30,000"
606,1/2/2014,1392/10/12,"29,920","29,920","29,920","29,920"
607,1/4/2014,1392/10/14,"29,940","29,740","29,950","29,760"
608,1/5/2014,1392/10/15,"29,770","29,660","29,770","29,740"
609,1/6/2014,1392/10/16,"29,730","29,730","29,820","29,800"
610,1/7/2014,1392/10/17,"29,790","29,790","29,850","29,850"
611,1/8/2014,1392/10/18,"29,850","29,820","29,920","29,900"
612,1/9/2014,1392/10/19,"29,880","29,800","29,910","29,800"
613,1/11/2014,1392/10/21,"29,780","29,760","29,830","29,800"
614,1/12/2014,1392/10/22,"29,840","29,780","29,840","29,790"
615,1/13/2014,1392/10/23,"29,780","29,500","29,780","29,560"
616,1/14/2014,1392/10/24,"29,600","29,600","29,680","29,630"
617,1/15/2014,1392/10/25,"29,640","29,560","29,640","29,570"
618,1/16/2014,1392/10/26,"29,580","29,570","29,610","29,570"
619,1/18/2014,1392/10/28,"29,560","29,380","29,560","29,390"
620,1/19/2014,1392/10/29,"29,360","29,360","29,360","29,360"
621,1/20/2014,1392/10/30,"29,230","28,880","29,230","28,880"
622,1/21/2014,1392/11/01,"28,890","28,890","29,380","29,340"
623,1/22/2014,1392/11/02,"29,320","29,280","29,650","29,510"
624,1/23/2014,1392/11/03,"29,480","29,360","29,490","29,400"
625,1/25/2014,1392/11/05,"29,440","29,440","29,640","29,520"
626,1/26/2014,1392/11/06,"29,540","29,410","29,550","29,450"
627,1/27/2014,1392/11/07,"29,460","29,410","29,490","29,490"
628,1/28/2014,1392/11/08,"29,470","29,440","29,510","29,480"
629,1/29/2014,1392/11/09,"29,490","29,420","29,510","29,420"
630,1/30/2014,1392/11/10,"29,410","29,320","29,430","29,350"
631,1/31/2014,1392/11/11,"29,340","29,330","29,400","29,380"
632,2/1/2014,1392/11/12,"29,370","29,350","29,440","29,420"
633,2/2/2014,1392/11/13,"29,410","29,400","29,480","29,460"
634,2/3/2014,1392/11/14,"29,460","29,460","29,580","29,540"
635,2/4/2014,1392/11/15,"29,520","29,460","29,530","29,470"
636,2/5/2014,1392/11/16,"29,460","29,460","29,510","29,510"
637,2/6/2014,1392/11/17,"29,500","29,490","29,600","29,590"
638,2/7/2014,1392/11/18,"29,620","29,580","29,630","29,600"
639,2/8/2014,1392/11/19,"29,580","29,520","29,600","29,540"
640,2/9/2014,1392/11/20,"29,530","29,430","29,540","29,460"
641,2/10/2014,1392/11/21,"29,450","29,420","29,520","29,510"
642,2/11/2014,1392/11/22,"29,500","29,500","29,510","29,500"
643,2/12/2014,1392/11/23,"29,510","29,490","29,560","29,540"
644,2/13/2014,1392/11/24,"29,550","29,480","29,550","29,520"
645,2/14/2014,1392/11/25,"29,530","29,530","29,550","29,530"
646,2/15/2014,1392/11/26,"29,560","29,520","29,610","29,580"
647,2/16/2014,1392/11/27,"29,570","29,480","29,570","29,480"
648,2/17/2014,1392/11/28,"29,500","29,440","29,530","29,520"
649,2/18/2014,1392/11/29,"29,540","29,500","29,570","29,520"
650,2/19/2014,1392/11/30,"29,500","29,480","29,540","29,520"
651,2/20/2014,1392/12/01,"29,500","29,500","29,530","29,530"
652,2/21/2014,1392/12/02,"29,520","29,500","29,520","29,500"
653,2/22/2014,1392/12/03,"29,520","29,510","29,580","29,560"
654,2/23/2014,1392/12/04,"29,580","29,560","29,620","29,600"
655,2/24/2014,1392/12/05,"29,580","29,580","29,850","29,840"
656,2/25/2014,1392/12/06,"29,860","29,860","30,150","29,900"
657,2/26/2014,1392/12/07,"29,890","29,840","29,960","29,880"
658,2/27/2014,1392/12/08,"29,890","29,860","30,090","30,090"
659,2/28/2014,1392/12/09,"30,120","30,060","30,120","30,100"
660,3/1/2014,1392/12/10,"30,140","30,100","30,500","30,450"
661,3/2/2014,1392/12/11,"30,430","30,310","30,600","30,590"
662,3/3/2014,1392/12/12,"30,660","30,630","31,270","31,070"
663,3/4/2014,1392/12/13,"31,000","30,500","31,140","30,640"
664,3/5/2014,1392/12/14,"30,620","30,500","30,620","30,520"
665,3/6/2014,1392/12/15,"30,500","30,430","30,530","30,490"
666,3/7/2014,1392/12/16,"30,470","30,460","30,510","30,460"
667,3/8/2014,1392/12/17,"30,430","30,060","30,430","30,060"
668,3/9/2014,1392/12/18,"29,970","29,970","30,440","30,440"
669,3/10/2014,1392/12/19,"30,430","30,360","30,790","30,710"
670,3/11/2014,1392/12/20,"30,750","30,450","30,910","30,550"
671,3/12/2014,1392/12/21,"30,560","30,330","30,640","30,370"
672,3/13/2014,1392/12/22,"30,400","30,290","30,430","30,360"
673,3/14/2014,1392/12/23,"30,390","30,390","30,500","30,440"
674,3/15/2014,1392/12/24,"30,450","30,020","30,450","30,080"
675,3/16/2014,1392/12/25,"30,060","29,800","30,250","30,200"
676,3/17/2014,1392/12/26,"30,190","29,960","30,190","29,960"
677,3/18/2014,1392/12/27,"30,000","29,950","30,140","30,000"
678,3/19/2014,1392/12/28,"30,060","30,030","30,150","30,140"
679,3/20/2014,1392/12/29,"30,100","30,100","30,200","30,170"
680,3/23/2014,1393/01/03,"30,250","30,250","30,270","30,270"
681,3/24/2014,1393/01/04,"30,250","30,180","30,250","30,180"
682,3/25/2014,1393/01/05,"30,200","30,200","30,300","30,300"
683,3/26/2014,1393/01/06,"30,400","30,350","30,530","30,500"
684,3/27/2014,1393/01/07,"30,560","30,560","30,690","30,580"
685,3/28/2014,1393/01/08,"30,570","30,570","30,570","30,570"
686,3/29/2014,1393/01/09,"30,550","30,460","30,550","30,470"
687,3/30/2014,1393/01/10,"30,480","30,410","30,500","30,490"
688,3/31/2014,1393/01/11,"30,500","30,500","30,650","30,640"
689,4/1/2014,1393/01/12,"30,630","30,600","30,640","30,630"
690,4/3/2014,1393/01/14,"30,610","30,610","30,610","30,610"
691,4/5/2014,1393/01/16,"30,570","30,450","30,580","30,480"
692,4/6/2014,1393/01/17,"30,490","30,260","30,490","30,430"
693,4/7/2014,1393/01/18,"30,410","30,370","30,650","30,580"
694,4/8/2014,1393/01/19,"30,570","30,540","30,900","30,900"
695,4/9/2014,1393/01/20,"30,960","30,790","31,160","30,800"
696,4/10/2014,1393/01/21,"30,820","30,720","30,900","30,810"
697,4/11/2014,1393/01/22,"30,800","30,790","30,810","30,790"
698,4/12/2014,1393/01/23,"30,780","30,750","31,160","31,140"
699,4/13/2014,1393/01/24,"31,150","31,030","31,280","31,210"
700,4/14/2014,1393/01/25,"31,240","31,180","31,380","31,300"
701,4/15/2014,1393/01/26,"31,230","31,230","31,800","31,800"
702,4/16/2014,1393/01/27,"31,840","31,560","32,000","31,560"
703,4/17/2014,1393/01/28,"31,570","31,540","31,780","31,710"
704,4/18/2014,1393/01/29,"31,720","31,670","31,740","31,730"
705,4/19/2014,1393/01/30,"31,750","31,740","31,960","31,790"
706,4/20/2014,1393/01/31,"31,820","31,820","32,170","32,090"
707,4/24/2014,1393/02/04,"32,730","32,300","32,900","32,540"
708,4/25/2014,1393/02/05,"32,580","32,350","32,630","32,480"
709,4/26/2014,1393/02/06,"32,430","32,430","32,800","32,800"
710,4/27/2014,1393/02/07,"32,780","32,780","33,600","33,350"
711,4/28/2014,1393/02/08,"33,280","32,750","33,390","32,820"
712,4/29/2014,1393/02/09,"32,760","32,590","32,960","32,950"
713,4/30/2014,1393/02/10,"32,940","32,840","33,010","32,980"
714,5/1/2014,1393/02/11,"32,950","32,900","33,100","33,100"
715,5/2/2014,1393/02/12,"33,120","33,100","33,150","33,130"
716,5/3/2014,1393/02/13,"33,150","33,120","33,290","33,150"
717,5/4/2014,1393/02/14,"33,100","32,780","33,160","32,780"
718,5/5/2014,1393/02/15,"32,820","32,720","33,160","33,140"
719,5/6/2014,1393/02/16,"33,150","32,930","33,300","33,040"
720,5/7/2014,1393/02/17,"33,030","32,840","33,050","32,910"
721,5/8/2014,1393/02/18,"32,800","32,790","32,930","32,900"
722,5/9/2014,1393/02/19,"32,910","32,860","32,910","32,870"
723,5/10/2014,1393/02/20,"32,880","32,580","32,950","32,580"
724,5/11/2014,1393/02/21,"32,570","32,320","32,680","32,360"
725,5/12/2014,1393/02/22,"32,400","32,270","32,610","32,490"
726,5/13/2014,1393/02/23,"32,470","32,450","32,500","32,480"
727,5/14/2014,1393/02/24,"32,490","32,360","32,560","32,370"
728,5/15/2014,1393/02/25,"32,390","32,350","32,450","32,450"
729,5/16/2014,1393/02/26,"32,470","32,470","33,020","32,930"
730,5/17/2014,1393/02/27,"32,940","32,920","33,200","32,990"
731,5/18/2014,1393/02/28,"33,000","32,680","33,020","32,760"
732,5/19/2014,1393/02/29,"32,740","32,720","32,850","32,820"
733,5/20/2014,1393/02/30,"32,810","32,730","32,950","32,940"
734,5/21/2014,1393/02/31,"32,920","32,860","33,080","32,900"
735,5/22/2014,1393/03/01,"32,880","32,840","32,920","32,870"
736,5/23/2014,1393/03/02,"32,880","32,830","32,920","32,830"
737,5/24/2014,1393/03/03,"32,820","32,700","32,840","32,740"
738,5/25/2014,1393/03/04,"32,760","32,700","32,860","32,820"
739,5/26/2014,1393/03/05,"32,850","32,800","32,890","32,830"
740,5/27/2014,1393/03/06,"32,820","32,750","32,830","32,770"
741,5/28/2014,1393/03/07,"32,780","32,640","32,780","32,670"
742,5/29/2014,1393/03/08,"32,660","32,620","32,780","32,780"
743,5/30/2014,1393/03/09,"32,790","32,740","32,800","32,770"
744,5/31/2014,1393/03/10,"32,770","32,720","32,790","32,760"
745,6/1/2014,1393/03/11,"32,770","32,760","32,830","32,810"
746,6/2/2014,1393/03/12,"32,800","32,790","32,850","32,820"
747,6/3/2014,1393/03/13,"32,810","32,790","32,840","32,800"
748,6/4/2014,1393/03/14,"32,820","32,810","32,830","32,830"
749,6/6/2014,1393/03/16,"32,840","32,830","32,850","32,830"
750,6/7/2014,1393/03/17,"32,840","32,610","32,850","32,620"
751,6/8/2014,1393/03/18,"32,600","32,350","32,600","32,450"
752,6/9/2014,1393/03/19,"32,430","32,290","32,460","32,320"
753,6/10/2014,1393/03/20,"32,290","32,060","32,400","32,400"
754,6/11/2014,1393/03/21,"32,410","32,340","32,500","32,400"
755,6/12/2014,1393/03/22,"32,420","32,410","32,460","32,450"
756,6/13/2014,1393/03/23,"32,440","32,410","32,440","32,430"
757,6/14/2014,1393/03/24,"32,420","32,180","32,420","32,190"
758,6/15/2014,1393/03/25,"32,160","32,120","32,230","32,120"
759,6/16/2014,1393/03/26,"32,050","31,790","32,120","31,790"
760,6/17/2014,1393/03/27,"31,780","31,770","32,110","32,040"
761,6/18/2014,1393/03/28,"32,000","31,900","32,170","31,930"
762,6/19/2014,1393/03/29,"31,980","31,800","32,190","32,110"
763,6/20/2014,1393/03/30,"32,100","32,010","32,290","32,290"
764,6/21/2014,1393/03/31,"32,330","32,040","32,340","32,070"
765,6/22/2014,1393/04/01,"32,050","31,790","32,050","31,920"
766,6/24/2014,1393/04/03,"31,740","31,600","31,770","31,670"
767,6/25/2014,1393/04/04,"31,650","31,600","31,730","31,670"
768,6/26/2014,1393/04/05,"31,650","31,620","31,720","31,650"
769,6/27/2014,1393/04/06,"31,670","31,670","31,700","31,690"
770,6/28/2014,1393/04/07,"31,680","31,390","31,680","31,390"
771,6/29/2014,1393/04/08,"31,380","31,080","31,380","31,180"
772,6/30/2014,1393/04/09,"31,160","30,900","31,160","31,140"
773,7/1/2014,1393/04/10,"31,160","30,920","31,230","31,180"
774,7/2/2014,1393/04/11,"31,190","31,110","31,500","31,330"
775,7/3/2014,1393/04/12,"31,360","31,260","31,480","31,270"
776,7/4/2014,1393/04/13,"31,240","31,200","31,340","31,260"
777,7/5/2014,1393/04/14,"31,250","30,940","31,290","30,960"
778,7/6/2014,1393/04/15,"30,920","30,770","31,010","30,950"
779,7/7/2014,1393/04/16,"30,990","30,980","31,310","31,260"
780,7/8/2014,1393/04/17,"31,300","31,140","31,500","31,180"
781,7/9/2014,1393/04/18,"31,190","30,990","31,270","31,050"
782,7/10/2014,1393/04/19,"31,100","31,000","31,140","31,020"
783,7/11/2014,1393/04/20,"31,000","31,000","31,110","31,060"
784,7/12/2014,1393/04/21,"31,010","30,970","31,240","31,220"
785,7/13/2014,1393/04/22,"31,200","31,170","31,420","31,360"
786,7/14/2014,1393/04/23,"31,350","31,220","31,350","31,230"
787,7/15/2014,1393/04/24,"31,200","31,110","31,230","31,170"
788,7/16/2014,1393/04/25,"31,180","31,170","31,470","31,360"
789,7/17/2014,1393/04/26,"31,390","31,330","31,430","31,430"
790,7/18/2014,1393/04/27,"31,440","31,430","31,640","31,560"
791,7/19/2014,1393/04/28,"31,580","31,300","31,580","31,340"
792,7/20/2014,1393/04/29,"31,300","31,210","31,370","31,310"
793,7/21/2014,1393/04/30,"31,280","31,270","31,370","31,330"
794,7/22/2014,1393/04/31,"31,320","31,270","31,350","31,330"
795,7/23/2014,1393/05/01,"31,280","31,240","31,360","31,330"
796,7/24/2014,1393/05/02,"31,340","31,320","31,410","31,390"
797,7/25/2014,1393/05/03,"31,370","31,360","31,390","31,380"
798,7/26/2014,1393/05/04,"31,390","31,350","31,410","31,390"
799,7/27/2014,1393/05/05,"31,380","31,320","31,410","31,370"
800,7/28/2014,1393/05/06,"31,350","31,250","31,370","31,290"
801,7/29/2014,1393/05/07,"31,310","31,260","31,310","31,260"
802,7/30/2014,1393/05/08,"31,250","31,230","31,250","31,240"
803,7/31/2014,1393/05/09,"31,250","31,200","31,250","31,230"
804,8/2/2014,1393/05/11,"31,200","31,200","31,300","31,290"
805,8/3/2014,1393/05/12,"31,330","31,290","31,400","31,400"
806,8/4/2014,1393/05/13,"31,390","31,380","31,490","31,420"
807,8/5/2014,1393/05/14,"31,410","31,370","31,450","31,400"
808,8/6/2014,1393/05/15,"31,380","31,340","31,410","31,400"
809,8/7/2014,1393/05/16,"31,350","31,320","31,370","31,320"
810,8/8/2014,1393/05/17,"31,310","31,310","31,350","31,320"
811,8/9/2014,1393/05/18,"31,310","31,260","31,340","31,300"
812,8/10/2014,1393/05/19,"31,290","31,200","31,300","31,220"
813,8/11/2014,1393/05/20,"31,190","31,170","31,290","31,250"
814,8/12/2014,1393/05/21,"31,260","31,190","31,280","31,190"
815,8/13/2014,1393/05/22,"31,210","31,200","31,270","31,270"
816,8/14/2014,1393/05/23,"31,230","31,170","31,230","31,180"
817,8/15/2014,1393/05/24,"31,170","31,170","31,190","31,190"
818,8/16/2014,1393/05/25,"31,180","31,090","31,200","31,090"
819,8/17/2014,1393/05/26,"31,080","31,000","31,090","31,020"
820,8/18/2014,1393/05/27,"31,010","30,960","31,070","31,070"
821,8/19/2014,1393/05/28,"31,060","31,030","31,150","31,050"
822,8/20/2014,1393/05/29,"31,040","30,910","31,090","30,930"
823,8/21/2014,1393/05/30,"30,940","30,900","30,960","30,920"
824,8/22/2014,1393/05/31,"30,910","30,890","30,920","30,910"
825,8/23/2014,1393/06/01,"30,920","30,910","31,230","31,210"
826,8/24/2014,1393/06/02,"31,190","31,130","31,330","31,160"
827,8/25/2014,1393/06/03,"31,150","31,120","31,350","31,330"
828,8/26/2014,1393/06/04,"31,310","31,210","31,330","31,270"
829,8/27/2014,1393/06/05,"31,280","31,220","31,300","31,300"
830,8/28/2014,1393/06/06,"31,310","31,250","31,330","31,300"
831,8/29/2014,1393/06/07,"31,310","31,300","31,420","31,420"
832,8/30/2014,1393/06/08,"31,410","31,410","31,680","31,590"
833,8/31/2014,1393/06/09,"31,580","31,480","31,590","31,500"
834,9/1/2014,1393/06/10,"31,470","31,390","31,500","31,480"
835,9/2/2014,1393/06/11,"31,470","31,470","31,750","31,730"
836,9/3/2014,1393/06/12,"31,750","31,670","31,860","31,720"
837,9/4/2014,1393/06/13,"31,690","31,650","31,850","31,810"
838,9/5/2014,1393/06/14,"31,830","31,720","31,850","31,740"
839,9/6/2014,1393/06/15,"31,720","31,540","31,760","31,570"
840,9/7/2014,1393/06/16,"31,550","31,510","31,690","31,680"
841,9/8/2014,1393/06/17,"31,690","31,670","31,980","31,980"
842,9/9/2014,1393/06/18,"32,020","31,740","32,030","31,750"
843,9/10/2014,1393/06/19,"31,760","31,680","31,860","31,790"
844,9/11/2014,1393/06/20,"31,800","31,780","31,860","31,840"
845,9/12/2014,1393/06/21,"31,830","31,830","31,870","31,860"
846,9/13/2014,1393/06/22,"31,870","31,740","31,940","31,760"
847,9/14/2014,1393/06/23,"31,750","31,730","31,930","31,910"
848,9/15/2014,1393/06/24,"31,920","31,850","32,010","31,980"
849,9/16/2014,1393/06/25,"32,000","31,870","32,090","31,920"
850,9/17/2014,1393/06/26,"31,930","31,910","32,180","32,140"
851,9/18/2014,1393/06/27,"32,130","31,960","32,160","32,010"
852,9/19/2014,1393/06/28,"32,000","31,970","32,010","31,990"
853,9/20/2014,1393/06/29,"31,980","31,780","32,000","31,780"
854,9/21/2014,1393/06/30,"31,790","31,670","31,830","31,670"
855,9/23/2014,1393/07/01,"31,770","31,760","31,930","31,880"
856,9/24/2014,1393/07/02,"31,910","31,900","32,060","31,940"
857,9/25/2014,1393/07/03,"31,910","31,910","32,020","32,000"
858,9/26/2014,1393/07/04,"32,010","31,940","32,010","32,000"
859,9/27/2014,1393/07/05,"32,010","32,010","32,480","32,480"
860,9/28/2014,1393/07/06,"32,550","32,460","32,680","32,640"
861,9/29/2014,1393/07/07,"32,610","32,350","32,610","32,350"
862,9/30/2014,1393/07/08,"32,320","32,230","32,460","32,410"
863,10/1/2014,1393/07/09,"32,470","32,420","32,570","32,430"
864,10/2/2014,1393/07/10,"32,460","32,310","32,460","32,400"
865,10/3/2014,1393/07/11,"32,390","32,380","32,440","32,430"
866,10/4/2014,1393/07/12,"32,400","32,350","32,440","32,410"
867,10/5/2014,1393/07/13,"32,400","32,290","32,400","32,310"
868,10/6/2014,1393/07/14,"32,360","32,250","32,360","32,310"
869,10/7/2014,1393/07/15,"32,300","32,300","32,450","32,390"
870,10/8/2014,1393/07/16,"32,420","32,350","32,420","32,370"
871,10/9/2014,1393/07/17,"32,410","32,410","32,510","32,480"
872,10/10/2014,1393/07/18,"32,500","32,470","32,510","32,500"
873,10/11/2014,1393/07/19,"32,560","32,410","32,610","32,430"
874,10/12/2014,1393/07/20,"32,450","32,390","32,510","32,500"
875,10/13/2014,1393/07/21,"32,510","32,480","32,530","32,520"
876,10/14/2014,1393/07/22,"32,510","32,400","32,550","32,530"
877,10/15/2014,1393/07/23,"32,550","32,440","32,570","32,440"
878,10/16/2014,1393/07/24,"32,450","32,440","32,560","32,500"
879,10/17/2014,1393/07/25,"32,470","32,460","32,510","32,460"
880,10/18/2014,1393/07/26,"32,480","32,350","32,500","32,380"
881,10/19/2014,1393/07/27,"32,370","32,310","32,390","32,340"
882,10/20/2014,1393/07/28,"32,360","32,180","32,360","32,190"
883,10/21/2014,1393/07/29,"32,240","32,200","32,300","32,280"
884,10/22/2014,1393/07/30,"32,290","32,220","32,320","32,220"
885,10/23/2014,1393/08/01,"32,250","32,220","32,280","32,280"
886,10/24/2014,1393/08/02,"32,290","32,260","32,310","32,270"
887,10/25/2014,1393/08/03,"32,260","32,090","32,270","32,100"
888,10/26/2014,1393/08/04,"32,110","32,080","32,190","32,170"
889,10/27/2014,1393/08/05,"32,220","32,210","32,370","32,360"
890,10/28/2014,1393/08/06,"32,370","32,280","32,450","32,450"
891,10/29/2014,1393/08/07,"32,420","32,340","32,430","32,390"
892,10/30/2014,1393/08/08,"32,380","32,360","32,450","32,450"
893,10/31/2014,1393/08/09,"32,480","32,480","32,530","32,520"
894,11/1/2014,1393/08/10,"32,490","32,460","32,550","32,460"
895,11/2/2014,1393/08/11,"32,480","32,410","32,540","32,530"
896,11/5/2014,1393/08/14,"32,550","32,500","32,580","32,550"
897,11/6/2014,1393/08/15,"32,560","32,500","32,580","32,500"
898,11/7/2014,1393/08/16,"32,490","32,460","32,510","32,510"
899,11/8/2014,1393/08/17,"32,460","32,450","32,650","32,570"
900,11/9/2014,1393/08/18,"32,580","32,450","32,580","32,480"
901,11/10/2014,1393/08/19,"32,470","32,400","32,540","32,540"
902,11/11/2014,1393/08/20,"32,500","32,470","32,590","32,580"
903,11/12/2014,1393/08/21,"32,560","32,500","32,600","32,580"
904,11/13/2014,1393/08/22,"32,570","32,550","32,600","32,560"
905,11/14/2014,1393/08/23,"32,580","32,550","32,580","32,550"
906,11/15/2014,1393/08/24,"32,540","32,400","32,550","32,440"
907,11/16/2014,1393/08/25,"32,460","32,400","32,470","32,470"
908,11/17/2014,1393/08/26,"32,450","32,440","32,470","32,460"
909,11/18/2014,1393/08/27,"32,440","32,440","32,580","32,560"
910,11/19/2014,1393/08/28,"32,560","32,460","32,560","32,500"
911,11/20/2014,1393/08/29,"32,510","32,480","32,530","32,530"
912,11/21/2014,1393/08/30,"32,540","32,480","32,540","32,490"
913,11/22/2014,1393/09/01,"32,480","32,370","32,490","32,370"
914,11/23/2014,1393/09/02,"32,360","32,320","32,460","32,400"
915,11/24/2014,1393/09/03,"32,420","32,410","32,650","32,560"
916,11/25/2014,1393/09/04,"32,570","32,520","32,620","32,620"
917,11/26/2014,1393/09/05,"32,630","32,630","32,950","32,900"
918,11/27/2014,1393/09/06,"32,910","32,910","33,210","33,190"
919,11/28/2014,1393/09/07,"33,210","33,200","33,260","33,250"
920,11/29/2014,1393/09/08,"33,260","33,260","34,310","34,210"
921,11/30/2014,1393/09/09,"34,180","34,000","35,300","34,610"
922,12/1/2014,1393/09/10,"34,600","33,580","34,600","33,670"
923,12/2/2014,1393/09/11,"33,680","33,370","33,840","33,580"
924,12/3/2014,1393/09/12,"33,560","33,550","33,770","33,670"
925,12/4/2014,1393/09/13,"33,660","33,590","33,720","33,700"
926,12/5/2014,1393/09/14,"33,690","33,680","33,700","33,680"
927,12/6/2014,1393/09/15,"33,630","33,370","33,690","33,430"
928,12/7/2014,1393/09/16,"33,500","33,470","34,170","34,160"
929,12/8/2014,1393/09/17,"34,320","34,090","34,640","34,250"
930,12/9/2014,1393/09/18,"34,210","33,990","34,280","34,010"
931,12/10/2014,1393/09/19,"33,990","33,920","34,210","34,190"
932,12/11/2014,1393/09/20,"34,180","34,140","34,310","34,220"
933,12/12/2014,1393/09/21,"34,230","34,220","34,260","34,260"
934,12/13/2014,1393/09/22,"34,270","34,240","34,280","34,240"
935,12/14/2014,1393/09/23,"34,230","34,210","34,930","34,900"
936,12/15/2014,1393/09/24,"34,920","34,000","35,010","34,100"
937,12/16/2014,1393/09/25,"34,110","33,800","34,830","34,800"
938,12/17/2014,1393/09/26,"34,750","34,750","35,100","34,930"
939,12/18/2014,1393/09/27,"34,910","34,910","35,140","35,000"
940,12/19/2014,1393/09/28,"35,010","34,940","35,050","34,940"
941,12/20/2014,1393/09/29,"34,960","34,860","35,230","35,100"
942,12/21/2014,1393/09/30,"35,130","35,060","35,130","35,070"
943,12/22/2014,1393/10/01,"35,110","35,110","35,600","35,530"
944,12/23/2014,1393/10/02,"35,580","35,550","35,610","35,560"
945,12/24/2014,1393/10/03,"35,630","35,300","35,870","35,730"
946,12/25/2014,1393/10/04,"35,680","35,500","35,720","35,590"
947,12/26/2014,1393/10/05,"35,580","35,390","35,580","35,390"
948,12/27/2014,1393/10/06,"35,380","35,380","35,650","35,580"
949,12/28/2014,1393/10/07,"35,560","35,480","35,740","35,530"
950,12/29/2014,1393/10/08,"35,590","35,440","35,640","35,490"
951,12/30/2014,1393/10/09,"35,500","35,120","35,560","35,210"
952,12/31/2014,1393/10/10,"35,200","34,920","35,200","35,010"
953,1/1/2015,1393/10/11,"35,000","34,950","35,030","35,010"
954,1/2/2015,1393/10/12,"35,000","34,950","35,000","34,960"
955,1/3/2015,1393/10/13,"34,930","34,770","35,100","35,090"
956,1/4/2015,1393/10/14,"35,080","35,080","35,440","35,210"
957,1/5/2015,1393/10/15,"35,220","35,060","35,330","35,120"
958,1/6/2015,1393/10/16,"35,140","35,130","35,260","35,240"
959,1/7/2015,1393/10/17,"35,260","35,110","35,260","35,130"
960,1/8/2015,1393/10/18,"35,140","35,000","35,140","35,000"
961,1/9/2015,1393/10/19,"35,020","34,960","35,020","34,970"
962,1/10/2015,1393/10/20,"34,980","34,880","35,090","34,940"
963,1/11/2015,1393/10/21,"34,930","34,830","34,960","34,860"
964,1/12/2015,1393/10/22,"34,850","34,660","34,860","34,700"
965,1/13/2015,1393/10/23,"34,690","34,460","34,690","34,500"
966,1/14/2015,1393/10/24,"34,490","34,380","34,570","34,520"
967,1/15/2015,1393/10/25,"34,530","34,500","34,580","34,500"
968,1/16/2015,1393/10/26,"34,490","34,430","34,490","34,450"
969,1/17/2015,1393/10/27,"34,440","34,380","34,500","34,460"
970,1/18/2015,1393/10/28,"34,490","34,490","34,700","34,670"
971,1/19/2015,1393/10/29,"34,720","34,720","35,210","35,140"
972,1/20/2015,1393/10/30,"35,110","34,680","35,110","34,740"
973,1/21/2015,1393/11/01,"34,620","34,420","34,680","34,610"
974,1/22/2015,1393/11/02,"34,660","34,540","34,660","34,570"
975,1/24/2015,1393/11/04,"34,600","34,430","34,600","34,430"
976,1/25/2015,1393/11/05,"34,480","34,480","34,700","34,650"
977,1/26/2015,1393/11/06,"34,640","34,610","34,900","34,690"
978,1/27/2015,1393/11/07,"34,700","34,600","34,730","34,600"
979,1/28/2015,1393/11/08,"34,590","34,560","34,670","34,560"
980,1/29/2015,1393/11/09,"34,570","34,530","34,640","34,560"
981,1/31/2015,1393/11/11,"34,620","34,510","34,620","34,570"
982,2/1/2015,1393/11/12,"34,590","34,520","34,620","34,550"
983,2/2/2015,1393/11/13,"34,570","34,540","34,580","34,560"
984,2/3/2015,1393/11/14,"34,570","34,540","34,570","34,560"
985,2/4/2015,1393/11/15,"34,550","34,400","34,560","34,430"
986,2/5/2015,1393/11/16,"34,410","34,270","34,410","34,320"
987,2/7/2015,1393/11/18,"34,330","34,160","34,330","34,190"
988,2/8/2015,1393/11/19,"34,160","33,880","34,160","34,090"
989,2/9/2015,1393/11/20,"34,080","34,080","34,370","34,310"
990,2/10/2015,1393/11/21,"34,280","34,210","34,320","34,300"
991,2/12/2015,1393/11/23,"34,320","34,250","34,320","34,290"
992,2/14/2015,1393/11/25,"34,320","34,260","34,350","34,320"
993,2/15/2015,1393/11/26,"34,310","34,260","34,320","34,300"
994,2/16/2015,1393/11/27,"34,310","34,190","34,310","34,220"
995,2/17/2015,1393/11/28,"34,200","33,980","34,200","34,020"
996,2/18/2015,1393/11/29,"34,040","34,010","34,150","34,140"
997,2/19/2015,1393/11/30,"34,180","34,120","34,210","34,140"
998,2/21/2015,1393/12/02,"34,130","34,040","34,150","34,070"
999,2/22/2015,1393/12/03,"34,080","34,060","34,220","34,220"
1000,2/23/2015,1393/12/04,"34,200","34,200","34,410","34,350"
1001,2/24/2015,1393/12/05,"34,370","34,290","34,370","34,340"
1002,2/25/2015,1393/12/06,"34,350","34,330","34,450","34,360"
1003,2/26/2015,1393/12/07,"34,390","34,300","34,410","34,350"
1004,2/27/2015,1393/12/08,"34,310","34,310","34,310","34,310"
1005,2/28/2015,1393/12/09,"34,290","34,160","34,330","34,240"
1006,3/1/2015,1393/12/10,"34,260","34,190","34,280","34,260"
1007,3/2/2015,1393/12/11,"34,250","34,240","34,290","34,250"
1008,3/3/2015,1393/12/12,"34,260","34,070","34,260","34,170"
1009,3/4/2015,1393/12/13,"34,180","34,110","34,200","34,200"
1010,3/5/2015,1393/12/14,"34,160","34,130","34,180","34,130"
1011,3/7/2015,1393/12/16,"34,120","33,940","34,120","33,990"
1012,3/8/2015,1393/12/17,"34,020","33,930","34,060","34,060"
1013,3/9/2015,1393/12/18,"34,050","33,960","34,060","33,960"
1014,3/10/2015,1393/12/19,"33,980","33,820","33,980","33,840"
1015,3/11/2015,1393/12/20,"33,800","33,330","33,800","33,360"
1016,3/12/2015,1393/12/21,"33,410","32,960","33,410","33,240"
1017,3/13/2015,1393/12/22,"33,170","32,950","33,170","32,990"
1018,3/14/2015,1393/12/23,"32,960","32,200","32,960","32,200"
1019,3/15/2015,1393/12/24,"32,180","31,600","32,670","32,410"
1020,3/16/2015,1393/12/25,"32,440","32,400","33,150","32,810"
1021,3/17/2015,1393/12/26,"32,870","32,870","33,860","33,530"
1022,3/18/2015,1393/12/27,"33,530","33,350","33,760","33,490"
1023,3/19/2015,1393/12/28,"33,580","32,950","33,700","33,380"
1024,3/23/2015,1394/01/03,"33,560","33,560","33,560","33,560"
1025,3/24/2015,1394/01/04,"33,600","33,600","33,600","33,600"
1026,3/25/2015,1394/01/05,"33,560","33,560","34,280","33,930"
1027,3/26/2015,1394/01/06,"33,980","33,890","34,030","33,930"
1028,3/28/2015,1394/01/08,"33,810","32,730","33,810","32,960"
1029,3/29/2015,1394/01/09,"32,970","32,610","33,180","33,100"
1030,3/30/2015,1394/01/10,"33,110","32,990","33,340","33,240"
1031,3/31/2015,1394/01/11,"33,190","32,880","33,390","33,070"
1032,4/1/2015,1394/01/12,"32,890","32,890","33,300","33,300"
1033,4/2/2015,1394/01/13,"33,230","32,250","33,230","32,350"
1034,4/3/2015,1394/01/14,"32,340","31,710","32,340","31,880"
1035,4/4/2015,1394/01/15,"31,850","31,710","32,700","32,690"
1036,4/5/2015,1394/01/16,"32,760","32,670","32,990","32,840"
1037,4/6/2015,1394/01/17,"32,820","32,600","32,890","32,860"
1038,4/7/2015,1394/01/18,"32,840","32,840","33,170","33,140"
1039,4/8/2015,1394/01/19,"33,170","32,930","33,330","32,930"
1040,4/9/2015,1394/01/20,"32,910","32,860","33,090","32,900"
1041,4/11/2015,1394/01/22,"32,950","32,950","33,560","33,520"
1042,4/12/2015,1394/01/23,"33,570","33,390","33,850","33,390"
1043,4/13/2015,1394/01/24,"33,420","33,340","33,580","33,380"
1044,4/14/2015,1394/01/25,"33,480","33,270","33,530","33,450"
1045,4/15/2015,1394/01/26,"33,440","33,440","33,710","33,580"
1046,4/16/2015,1394/01/27,"33,590","33,450","33,620","33,480"
1047,4/17/2015,1394/01/28,"33,490","33,420","33,490","33,420"
1048,4/18/2015,1394/01/29,"33,440","33,330","33,450","33,360"
1049,4/19/2015,1394/01/30,"33,340","33,310","33,440","33,390"
1050,4/20/2015,1394/01/31,"33,450","33,350","33,450","33,390"
1051,4/21/2015,1394/02/01,"33,400","33,370","33,450","33,390"
1052,4/22/2015,1394/02/02,"33,380","33,310","33,390","33,360"
1053,4/23/2015,1394/02/03,"33,370","33,310","33,390","33,330"
1054,4/24/2015,1394/02/04,"33,340","33,330","33,340","33,330"
1055,4/25/2015,1394/02/05,"33,320","33,210","33,340","33,220"
1056,4/26/2015,1394/02/06,"33,200","33,190","33,350","33,300"
1057,4/27/2015,1394/02/07,"33,340","33,340","33,430","33,350"
1058,4/28/2015,1394/02/08,"33,360","33,310","33,390","33,380"
1059,4/29/2015,1394/02/09,"33,390","33,340","33,410","33,360"
1060,4/30/2015,1394/02/10,"33,370","33,330","33,400","33,390"
1061,5/1/2015,1394/02/11,"33,400","33,390","33,400","33,390"
1062,5/3/2015,1394/02/13,"33,410","33,350","33,430","33,390"
1063,5/4/2015,1394/02/14,"33,400","33,250","33,400","33,250"
1064,5/5/2015,1394/02/15,"33,230","33,170","33,270","33,270"
1065,5/6/2015,1394/02/16,"33,250","33,190","33,320","33,300"
1066,5/7/2015,1394/02/17,"33,310","33,280","33,320","33,290"
1067,5/8/2015,1394/02/18,"33,300","33,300","33,300","33,300"
1068,5/9/2015,1394/02/19,"33,290","33,210","33,300","33,210"
1069,5/10/2015,1394/02/20,"33,220","33,140","33,220","33,180"
1070,5/11/2015,1394/02/21,"33,170","33,110","33,190","33,160"
1071,5/12/2015,1394/02/22,"33,120","33,070","33,170","33,160"
1072,5/13/2015,1394/02/23,"33,180","33,150","33,270","33,190"
1073,5/14/2015,1394/02/24,"33,180","33,170","33,200","33,200"
1074,5/15/2015,1394/02/25,"33,190","33,190","33,190","33,190"
1075,5/16/2015,1394/02/26,"33,200","33,190","33,200","33,190"
1076,5/17/2015,1394/02/27,"33,150","33,090","33,160","33,100"
1077,5/18/2015,1394/02/28,"33,040","33,040","33,080","33,070"
1078,5/19/2015,1394/02/29,"33,060","32,980","33,080","32,980"
1079,5/20/2015,1394/02/30,"32,990","32,770","33,020","32,830"
1080,5/21/2015,1394/02/31,"32,940","32,850","33,050","32,850"
1081,5/23/2015,1394/03/02,"32,960","32,960","33,100","32,970"
1082,5/24/2015,1394/03/03,"33,000","32,950","33,050","32,950"
1083,5/25/2015,1394/03/04,"33,070","32,930","33,130","32,930"
1084,5/26/2015,1394/03/05,"33,110","33,000","33,150","33,000"
1085,5/27/2015,1394/03/06,"33,070","33,000","33,150","33,000"
1086,5/28/2015,1394/03/07,"33,100","32,980","33,220","32,980"
1087,5/30/2015,1394/03/09,"33,100","33,080","33,320","33,080"
1088,5/31/2015,1394/03/10,"33,200","33,160","33,320","33,190"
1089,6/1/2015,1394/03/11,"33,200","33,100","33,210","33,130"
1090,6/2/2015,1394/03/12,"33,160","33,100","33,220","33,130"
1091,6/6/2015,1394/03/16,"33,180","33,110","33,230","33,110"
1092,6/7/2015,1394/03/17,"33,130","33,070","33,130","33,080"
1093,6/8/2015,1394/03/18,"33,140","33,100","33,160","33,100"
1094,6/9/2015,1394/03/19,"33,110","33,080","33,160","33,080"
1095,6/10/2015,1394/03/20,"33,120","33,080","33,170","33,080"
1096,6/11/2015,1394/03/21,"33,100","33,050","33,110","33,050"
1097,6/13/2015,1394/03/23,"33,080","33,040","33,100","33,040"
1098,6/14/2015,1394/03/24,"33,020","32,920","33,020","32,920"
1099,6/15/2015,1394/03/25,"32,910","32,820","32,910","32,820"
1100,6/16/2015,1394/03/26,"32,750","32,690","32,850","32,850"
1101,6/17/2015,1394/03/27,"32,860","32,820","32,920","32,850"
1102,6/18/2015,1394/03/28,"32,840","32,780","32,840","32,780"
1103,6/20/2015,1394/03/30,"32,790","32,700","32,790","32,710"
1104,6/21/2015,1394/03/31,"32,730","32,680","32,770","32,720"
1105,6/22/2015,1394/04/01,"32,650","32,600","32,670","32,620"
1106,6/23/2015,1394/04/02,"32,630","32,580","32,660","32,660"
1107,6/24/2015,1394/04/03,"32,680","32,660","32,850","32,750"
1108,6/25/2015,1394/04/04,"32,850","32,750","32,880","32,750"
1109,6/27/2015,1394/04/06,"32,860","32,860","33,070","33,030"
1110,6/28/2015,1394/04/07,"33,080","33,000","33,380","33,000"
1111,6/29/2015,1394/04/08,"33,170","33,000","33,330","33,000"
1112,6/30/2015,1394/04/09,"32,980","32,870","33,110","32,990"
1113,7/1/2015,1394/04/10,"33,230","33,090","33,330","33,090"
1114,7/2/2015,1394/04/11,"33,040","32,940","33,060","32,950"
1115,7/4/2015,1394/04/13,"33,020","33,000","33,180","33,040"
1116,7/5/2015,1394/04/14,"33,130","32,900","33,130","32,950"
1117,7/6/2015,1394/04/15,"32,970","32,700","32,970","32,720"
1118,7/7/2015,1394/04/16,"32,560","32,420","32,690","32,480"
1119,7/9/2015,1394/04/18,"32,500","32,380","32,560","32,380"
1120,7/11/2015,1394/04/20,"32,440","32,440","32,590","32,490"
1121,7/12/2015,1394/04/21,"32,580","32,450","32,590","32,500"
1122,7/13/2015,1394/04/22,"32,270","32,120","32,270","32,140"
1123,7/14/2015,1394/04/23,"32,050","31,780","32,170","32,160"
1124,7/15/2015,1394/04/24,"32,350","32,180","32,620","32,180"
1125,7/16/2015,1394/04/25,"32,490","32,190","32,490","32,300"
1126,7/20/2015,1394/04/29,"32,320","32,290","32,370","32,300"
1127,7/21/2015,1394/04/30,"32,250","32,200","32,420","32,350"
1128,7/22/2015,1394/04/31,"32,530","32,380","32,620","32,390"
1129,7/23/2015,1394/05/01,"32,530","32,380","32,560","32,380"
1130,7/25/2015,1394/05/03,"32,770","32,570","32,950","32,570"
1131,7/26/2015,1394/05/04,"33,030","32,570","33,180","32,950"
1132,7/27/2015,1394/05/05,"32,990","32,860","33,000","32,900"
1133,7/28/2015,1394/05/06,"33,030","32,980","33,090","32,980"
1134,7/29/2015,1394/05/07,"33,080","32,990","33,100","33,030"
1135,7/30/2015,1394/05/08,"33,050","33,000","33,070","33,000"
1136,8/1/2015,1394/05/10,"33,080","33,060","33,200","33,140"
1137,8/2/2015,1394/05/11,"33,220","33,120","33,270","33,150"
1138,8/3/2015,1394/05/12,"33,200","33,130","33,220","33,160"
1139,8/4/2015,1394/05/13,"33,250","33,220","33,330","33,240"
1140,8/5/2015,1394/05/14,"33,250","33,250","33,320","33,270"
1141,8/6/2015,1394/05/15,"33,300","33,250","33,400","33,250"
1142,8/8/2015,1394/05/17,"33,400","33,380","33,600","33,380"
1143,8/9/2015,1394/05/18,"33,500","33,300","33,510","33,390"
1144,8/10/2015,1394/05/19,"33,380","33,360","33,490","33,360"
1145,8/12/2015,1394/05/21,"33,440","33,360","33,590","33,460"
1146,8/13/2015,1394/05/22,"33,600","33,450","33,680","33,450"
1147,8/15/2015,1394/05/24,"33,580","33,400","33,640","33,400"
1148,8/16/2015,1394/05/25,"33,410","33,390","33,470","33,410"
1149,8/17/2015,1394/05/26,"33,480","33,410","33,580","33,410"
1150,8/18/2015,1394/05/27,"33,450","33,450","33,710","33,550"
1151,8/19/2015,1394/05/28,"33,590","33,460","33,620","33,460"
1152,8/20/2015,1394/05/29,"33,580","33,490","33,600","33,490"
1153,8/22/2015,1394/05/31,"33,500","33,480","33,630","33,480"
1154,8/23/2015,1394/06/01,"33,660","33,500","33,720","33,500"
1155,8/24/2015,1394/06/02,"33,680","33,550","33,760","33,550"
1156,8/25/2015,1394/06/03,"33,730","33,580","33,810","33,650"
1157,8/26/2015,1394/06/04,"33,860","33,630","34,070","33,630"
1158,8/27/2015,1394/06/05,"33,690","33,550","34,000","33,550"
1159,8/29/2015,1394/06/07,"33,870","33,590","33,930","33,590"
1160,8/30/2015,1394/06/08,"33,780","33,670","33,890","33,670"
1161,8/31/2015,1394/06/09,"34,020","33,770","34,100","33,770"
1162,9/1/2015,1394/06/10,"34,030","33,960","34,120","34,000"
1163,9/2/2015,1394/06/11,"34,160","33,980","34,160","33,980"
1164,9/3/2015,1394/06/12,"34,000","33,850","34,050","33,850"
1165,9/5/2015,1394/06/14,"34,120","33,830","34,120","33,830"
1166,9/6/2015,1394/06/15,"33,920","33,920","34,270","33,970"
1167,9/7/2015,1394/06/16,"34,220","33,890","34,270","33,890"
1168,9/8/2015,1394/06/17,"34,150","33,830","34,370","33,830"
1169,9/9/2015,1394/06/18,"34,220","33,830","34,320","33,850"
1170,9/10/2015,1394/06/19,"33,920","33,850","34,300","33,850"
1171,9/12/2015,1394/06/21,"34,370","33,900","34,500","33,900"
1172,9/13/2015,1394/06/22,"34,040","33,980","34,560","33,980"
1173,9/14/2015,1394/06/23,"34,130","34,130","34,750","34,200"
1174,9/15/2015,1394/06/24,"34,340","33,950","34,920","33,950"
1175,9/16/2015,1394/06/25,"34,510","33,930","34,510","33,930"
1176,9/17/2015,1394/06/26,"33,990","33,850","33,990","33,850"
1177,9/19/2015,1394/06/28,"33,980","33,850","34,000","33,850"
1178,9/20/2015,1394/06/29,"34,020","33,830","34,040","33,830"
1179,9/21/2015,1394/06/30,"33,820","33,720","33,820","33,720"
1180,9/22/2015,1394/06/31,"34,020","33,880","34,080","33,880"
1181,9/23/2015,1394/07/01,"33,900","33,850","33,950","33,850"
1182,9/26/2015,1394/07/04,"33,950","33,840","33,970","33,840"
1183,9/27/2015,1394/07/05,"33,910","33,910","34,200","33,930"
1184,9/28/2015,1394/07/06,"34,010","33,920","34,200","33,920"
1185,9/29/2015,1394/07/07,"34,170","33,950","34,250","34,090"
1186,9/30/2015,1394/07/08,"34,650","34,090","34,650","34,090"
1187,10/1/2015,1394/07/09,"34,290","34,050","34,520","34,050"
1188,10/3/2015,1394/07/11,"34,370","34,090","34,610","34,090"
1189,10/4/2015,1394/07/12,"34,450","33,950","34,450","33,950"
1190,10/5/2015,1394/07/13,"34,230","33,990","34,500","33,990"
1191,10/6/2015,1394/07/14,"34,160","33,990","34,850","33,990"
1192,10/7/2015,1394/07/15,"34,560","33,990","34,750","33,990"
1193,10/8/2015,1394/07/16,"34,400","33,980","34,790","33,980"
1194,10/10/2015,1394/07/18,"34,140","33,980","34,790","33,980"
1195,10/11/2015,1394/07/19,"34,400","33,900","34,650","33,900"
1196,10/12/2015,1394/07/20,"34,700","33,890","34,700","33,890"
1197,10/13/2015,1394/07/21,"34,420","33,880","34,550","33,880"
1198,10/14/2015,1394/07/22,"33,950","33,880","34,670","33,890"
1199,10/15/2015,1394/07/23,"34,530","33,880","34,600","33,880"
1200,10/17/2015,1394/07/25,"34,450","33,870","34,530","33,870"
1201,10/18/2015,1394/07/26,"34,390","33,870","34,390","33,870"
1202,10/19/2015,1394/07/27,"34,330","33,810","34,350","33,810"
1203,10/20/2015,1394/07/28,"34,190","33,810","34,290","33,810"
1204,10/21/2015,1394/07/29,"34,270","33,830","34,390","33,830"
1205,10/22/2015,1394/07/30,"34,410","33,850","34,540","33,850"
1206,10/25/2015,1394/08/03,"34,010","33,850","34,600","33,850"
1207,10/26/2015,1394/08/04,"34,410","33,880","34,550","33,880"
1208,10/27/2015,1394/08/05,"34,040","33,890","34,790","33,890"
1209,10/28/2015,1394/08/06,"34,340","33,900","34,900","33,900"
1210,10/29/2015,1394/08/07,"34,090","33,890","34,850","33,890"
1211,10/31/2015,1394/08/09,"34,080","33,890","34,820","33,890"
1212,11/1/2015,1394/08/10,"34,980","33,950","34,980","33,950"
1213,11/2/2015,1394/08/11,"34,150","33,940","34,980","33,940"
1214,11/3/2015,1394/08/12,"34,550","33,940","34,950","33,940"
1215,11/4/2015,1394/08/13,"34,990","33,930","34,990","33,930"
1216,11/5/2015,1394/08/14,"34,950","33,890","34,950","33,890"
1217,11/7/2015,1394/08/16,"34,950","33,930","34,970","33,930"
1218,11/8/2015,1394/08/17,"35,080","33,950","35,120","33,950"
1219,11/9/2015,1394/08/18,"34,200","33,960","35,350","33,960"
1220,11/10/2015,1394/08/19,"35,190","33,950","35,500","33,950"
1221,11/11/2015,1394/08/20,"35,070","33,940","35,350","33,940"
1222,11/12/2015,1394/08/21,"34,790","33,930","35,450","33,930"
1223,11/14/2015,1394/08/23,"35,580","33,990","35,650","33,990"
1224,11/15/2015,1394/08/24,"34,330","33,940","35,700","33,940"
1225,11/16/2015,1394/08/25,"35,590","33,940","35,590","33,940"
1226,11/17/2015,1394/08/26,"34,260","33,940","35,530","33,940"
1227,11/18/2015,1394/08/27,"34,270","33,930","35,590","33,930"
1228,11/19/2015,1394/08/28,"35,610","33,930","35,610","33,930"
1229,11/21/2015,1394/08/30,"34,590","33,930","35,570","33,930"
1230,11/22/2015,1394/09/01,"34,900","33,940","35,690","33,940"
1231,11/23/2015,1394/09/02,"35,750","33,940","35,750","33,940"
1232,11/24/2015,1394/09/03,"35,420","33,980","35,810","33,980"
1233,11/25/2015,1394/09/04,"35,870","33,990","35,930","33,990"
1234,11/26/2015,1394/09/05,"35,990","33,920","35,990","33,920"
1235,11/27/2015,1394/09/06,"33,930","33,930","33,930","33,930"
1236,11/28/2015,1394/09/07,"33,920","33,920","36,390","33,990"
1237,11/29/2015,1394/09/08,"36,530","33,990","36,530","33,990"
1238,11/30/2015,1394/09/09,"35,080","33,990","35,830","33,990"
1239,12/1/2015,1394/09/10,"34,170","33,990","36,470","33,990"
1240,12/3/2015,1394/09/12,"34,330","33,970","36,350","33,970"
1241,12/5/2015,1394/09/14,"36,190","33,970","36,190","33,970"
1242,12/6/2015,1394/09/15,"36,000","33,970","36,000","33,970"
1243,12/7/2015,1394/09/16,"35,780","33,960","36,390","33,960"
1244,12/8/2015,1394/09/17,"36,200","33,960","36,200","33,960"
1245,12/9/2015,1394/09/18,"34,450","33,950","36,400","33,950"
1246,12/13/2015,1394/09/22,"36,250","33,940","36,290","33,940"
1247,12/14/2015,1394/09/23,"36,240","33,940","36,290","33,940"
1248,12/15/2015,1394/09/24,"34,300","33,940","36,100","33,940"
1249,12/16/2015,1394/09/25,"34,320","33,970","36,230","33,970"
1250,12/17/2015,1394/09/26,"34,390","33,890","36,450","33,890"
1251,12/19/2015,1394/09/28,"34,300","33,800","36,340","33,800"
1252,12/20/2015,1394/09/29,"34,040","33,850","36,190","33,850"
1253,12/21/2015,1394/09/30,"34,100","33,840","36,340","33,840"
1254,12/22/2015,1394/10/01,"36,290","33,860","36,400","33,860"
1255,12/23/2015,1394/10/02,"34,120","33,870","36,530","33,870"
1256,12/24/2015,1394/10/03,"34,140","33,880","36,580","33,880"
1257,12/26/2015,1394/10/05,"34,160","33,800","34,160","33,850"
1258,12/27/2015,1394/10/06,"34,120","33,800","36,590","33,800"
1259,12/28/2015,1394/10/07,"34,070","33,800","36,520","33,800"
1260,12/30/2015,1394/10/09,"34,070","33,830","36,520","33,830"
1261,12/31/2015,1394/10/10,"35,150","33,870","36,720","33,870"
1262,1/2/2016,1394/10/12,"35,650","33,840","35,650","33,840"
1263,1/3/2016,1394/10/13,"36,560","33,840","36,580","33,840"
1264,1/4/2016,1394/10/14,"34,120","33,840","36,660","33,890"
1265,1/5/2016,1394/10/15,"34,180","33,940","36,230","33,940"
1266,1/6/2016,1394/10/16,"34,240","33,940","36,950","33,940"
1267,1/7/2016,1394/10/17,"34,230","33,940","36,280","33,940"
1268,1/9/2016,1394/10/19,"34,250","33,990","36,280","33,990"
1269,1/10/2016,1394/10/20,"34,310","33,950","37,210","33,950"
1270,1/11/2016,1394/10/21,"34,250","33,890","36,990","33,890"
1271,1/12/2016,1394/10/22,"34,180","33,880","36,490","33,880"
1272,1/13/2016,1394/10/23,"34,160","33,870","36,690","33,870"
1273,1/14/2016,1394/10/24,"34,120","33,850","36,160","33,850"
1274,1/16/2016,1394/10/26,"36,200","33,840","36,200","33,840"
1275,1/17/2016,1394/10/27,"35,850","33,840","36,090","33,840"
1276,1/18/2016,1394/10/28,"36,020","33,840","36,020","33,840"
1277,1/19/2016,1394/10/29,"35,850","33,830","35,960","33,830"
1278,1/20/2016,1394/10/30,"35,850","33,840","35,850","33,840"
1279,1/21/2016,1394/11/01,"35,040","33,830","35,040","33,830"
1280,1/23/2016,1394/11/03,"36,280","33,870","36,280","33,870"
1281,1/24/2016,1394/11/04,"35,890","33,870","36,470","33,870"
1282,1/25/2016,1394/11/05,"35,880","33,850","36,340","33,850"
1283,1/26/2016,1394/11/06,"36,430","33,850","36,430","33,850"
1284,1/27/2016,1394/11/07,"36,500","33,840","36,500","33,840"
1285,1/28/2016,1394/11/08,"35,860","33,840","36,270","33,840"
1286,1/30/2016,1394/11/10,"34,640","33,820","36,260","33,820"
1287,1/31/2016,1394/11/11,"36,050","33,840","36,050","33,840"
1288,2/1/2016,1394/11/12,"36,250","33,830","36,250","33,830"
1289,2/2/2016,1394/11/13,"35,570","33,830","36,180","33,830"
1290,2/3/2016,1394/11/14,"34,430","33,820","36,220","33,820"
1291,2/4/2016,1394/11/15,"34,260","33,820","35,990","33,820"
1292,2/6/2016,1394/11/17,"34,330","33,810","35,850","33,810"
1293,2/7/2016,1394/11/18,"34,270","33,800","35,640","33,800"
1294,2/8/2016,1394/11/19,"35,360","33,800","35,600","33,800"
1295,2/9/2016,1394/11/20,"34,210","33,800","35,440","33,800"
1296,2/10/2016,1394/11/21,"34,100","33,800","35,000","33,800"
1297,2/13/2016,1394/11/24,"34,660","33,800","34,970","33,800"
1298,2/14/2016,1394/11/25,"34,590","33,800","34,620","33,800"
1299,2/15/2016,1394/11/26,"34,000","33,840","34,540","33,840"
1300,2/16/2016,1394/11/27,"33,960","33,960","34,430","34,430"
1301,2/17/2016,1394/11/28,"34,560","34,560","34,690","34,620"
1302,2/18/2016,1394/11/29,"34,820","34,710","34,890","34,710"
1303,2/20/2016,1394/12/01,"34,690","34,450","34,690","34,450"
1304,2/21/2016,1394/12/02,"34,440","34,370","34,540","34,500"
1305,2/22/2016,1394/12/03,"34,540","34,540","34,800","34,540"
1306,2/23/2016,1394/12/04,"34,550","34,550","34,720","34,650"
1307,2/24/2016,1394/12/05,"34,660","34,660","34,740","34,680"
1308,2/25/2016,1394/12/06,"34,890","34,750","34,890","34,750"
1309,2/27/2016,1394/12/08,"34,880","34,850","34,990","34,850"
1310,2/28/2016,1394/12/09,"34,810","34,550","34,850","34,550"
1311,2/29/2016,1394/12/10,"34,580","34,550","34,700","34,550"
1312,3/1/2016,1394/12/11,"34,560","34,540","34,620","34,540"
1313,3/2/2016,1394/12/12,"34,660","34,540","34,760","34,540"
1314,3/3/2016,1394/12/13,"34,560","34,450","34,570","34,450"
1315,3/5/2016,1394/12/15,"34,430","34,250","34,440","34,250"
1316,3/6/2016,1394/12/16,"34,260","34,260","34,340","34,340"
1317,3/7/2016,1394/12/17,"34,300","34,230","34,330","34,260"
1318,3/8/2016,1394/12/18,"34,250","34,050","34,250","34,080"
1319,3/9/2016,1394/12/19,"34,120","34,090","34,270","34,240"
1320,3/10/2016,1394/12/20,"34,450","34,370","34,460","34,370"
1321,3/12/2016,1394/12/22,"34,290","34,270","34,290","34,270"
1322,3/14/2016,1394/12/24,"34,180","34,140","34,270","34,180"
1323,3/15/2016,1394/12/25,"34,240","34,240","34,310","34,290"
1324,3/16/2016,1394/12/26,"34,330","34,300","34,370","34,300"
1325,3/17/2016,1394/12/27,"34,250","34,250","34,250","34,250"
1326,3/26/2016,1395/01/07,"34,300","34,300","34,750","34,680"
1327,3/27/2016,1395/01/08,"34,660","34,660","34,670","34,660"
1328,3/29/2016,1395/01/10,"34,960","34,960","35,140","35,130"
1329,3/30/2016,1395/01/11,"34,890","34,820","34,890","34,820"
1330,3/31/2016,1395/01/12,"34,850","34,850","34,850","34,850"
1331,4/2/2016,1395/01/14,"34,890","34,750","34,940","34,750"
1332,4/3/2016,1395/01/15,"34,720","34,490","34,720","34,490"
1333,4/4/2016,1395/01/16,"34,500","34,480","34,610","34,500"
1334,4/5/2016,1395/01/17,"34,700","34,700","34,780","34,760"
1335,4/6/2016,1395/01/18,"34,910","34,690","34,930","34,700"
1336,4/7/2016,1395/01/19,"34,800","34,650","34,800","34,650"
1337,4/8/2016,1395/01/20,"34,650","34,650","34,650","34,650"
1338,4/9/2016,1395/01/21,"34,670","34,670","34,690","34,690"
1339,4/10/2016,1395/01/22,"34,760","34,720","34,800","34,720"
1340,4/11/2016,1395/01/23,"34,750","34,700","34,750","34,700"
1341,4/12/2016,1395/01/24,"34,820","34,690","34,820","34,690"
1342,4/13/2016,1395/01/25,"34,670","34,630","34,690","34,660"
1343,4/14/2016,1395/01/26,"34,650","34,590","34,650","34,620"
1344,4/16/2016,1395/01/28,"34,740","34,640","34,740","34,640"
1345,4/17/2016,1395/01/29,"34,700","34,550","34,700","34,550"
1346,4/18/2016,1395/01/30,"34,590","34,510","34,590","34,510"
1347,4/19/2016,1395/01/31,"34,540","34,540","34,640","34,640"
1348,4/20/2016,1395/02/01,"34,680","34,580","34,680","34,580"
1349,4/23/2016,1395/02/04,"34,630","34,590","34,630","34,590"
1350,4/24/2016,1395/02/05,"34,650","34,650","34,710","34,690"
1351,4/25/2016,1395/02/06,"34,700","34,670","34,730","34,670"
1352,4/26/2016,1395/02/07,"34,660","34,600","34,660","34,600"
1353,4/27/2016,1395/02/08,"34,650","34,600","34,650","34,600"
1354,4/28/2016,1395/02/09,"34,630","34,570","34,630","34,570"
1355,4/30/2016,1395/02/11,"34,560","34,530","34,570","34,550"
1356,5/1/2016,1395/02/12,"34,540","34,480","34,540","34,510"
1357,5/2/2016,1395/02/13,"34,570","34,500","34,620","34,500"
1358,5/3/2016,1395/02/14,"34,560","34,470","34,570","34,470"
1359,5/4/2016,1395/02/15,"34,480","34,420","34,480","34,430"
1360,5/7/2016,1395/02/18,"34,440","34,300","34,440","34,440"
1361,5/8/2016,1395/02/19,"34,450","34,420","34,510","34,460"
1362,5/9/2016,1395/02/20,"34,450","34,390","34,450","34,450"
1363,5/10/2016,1395/02/21,"34,510","34,500","34,540","34,500"
1364,5/11/2016,1395/02/22,"34,510","34,490","34,580","34,490"
1365,5/12/2016,1395/02/23,"34,500","34,430","34,500","34,430"
1366,5/14/2016,1395/02/25,"34,400","34,400","34,400","34,400"
1367,5/15/2016,1395/02/26,"34,390","34,360","34,420","34,420"
1368,5/16/2016,1395/02/27,"34,450","34,390","34,460","34,390"
1369,5/17/2016,1395/02/28,"34,410","34,370","34,410","34,370"
1370,5/18/2016,1395/02/29,"34,380","34,350","34,380","34,370"
1371,5/19/2016,1395/02/30,"34,410","34,370","34,420","34,370"
1372,5/21/2016,1395/03/01,"34,400","34,390","34,400","34,390"
1373,5/23/2016,1395/03/03,"34,400","34,400","34,500","34,490"
1374,5/24/2016,1395/03/04,"34,540","34,520","34,560","34,550"
1375,5/25/2016,1395/03/05,"34,640","34,540","34,640","34,540"
1376,5/26/2016,1395/03/06,"34,570","34,550","34,600","34,550"
1377,5/28/2016,1395/03/08,"34,700","34,700","34,840","34,790"
1378,5/29/2016,1395/03/09,"34,830","34,690","34,830","34,700"
1379,5/30/2016,1395/03/10,"34,690","34,580","34,710","34,630"
1380,5/31/2016,1395/03/11,"34,650","34,650","34,740","34,650"
1381,6/1/2016,1395/03/12,"34,630","34,600","34,650","34,650"
1382,6/2/2016,1395/03/13,"34,720","34,710","34,750","34,710"
1383,6/3/2016,1395/03/14,"34,700","34,700","34,710","34,710"
1384,6/4/2016,1395/03/15,"34,700","34,700","34,710","34,710"
1385,6/5/2016,1395/03/16,"34,700","34,670","34,700","34,670"
1386,6/6/2016,1395/03/17,"34,660","34,530","34,660","34,530"
1387,6/7/2016,1395/03/18,"34,540","34,540","34,580","34,550"
1388,6/8/2016,1395/03/19,"34,560","34,520","34,590","34,580"
1389,6/9/2016,1395/03/20,"34,590","34,590","34,600","34,600"
1390,6/11/2016,1395/03/22,"34,620","34,610","34,660","34,610"
1391,6/12/2016,1395/03/23,"34,590","34,580","34,600","34,600"
1392,6/13/2016,1395/03/24,"34,580","34,530","34,580","34,530"
1393,6/14/2016,1395/03/25,"34,560","34,560","34,600","34,590"
1394,6/15/2016,1395/03/26,"34,580","34,580","34,640","34,600"
1395,6/16/2016,1395/03/27,"34,590","34,550","34,590","34,550"
1396,6/18/2016,1395/03/29,"34,540","34,540","34,540","34,540"
1397,6/19/2016,1395/03/30,"34,560","34,540","34,570","34,540"
1398,6/20/2016,1395/03/31,"34,550","34,550","34,580","34,550"
1399,6/21/2016,1395/04/01,"34,570","34,570","34,610","34,600"
1400,6/22/2016,1395/04/02,"34,620","34,620","34,650","34,630"
1401,6/25/2016,1395/04/05,"34,550","34,550","34,610","34,610"
1402,6/26/2016,1395/04/06,"34,710","34,710","34,890","34,850"
1403,6/28/2016,1395/04/08,"34,870","34,870","35,000","34,890"
1404,6/29/2016,1395/04/09,"34,910","34,910","35,190","35,190"
1405,6/30/2016,1395/04/10,"35,310","35,290","35,370","35,290"
1406,7/2/2016,1395/04/12,"35,340","35,110","35,350","35,160"
1407,7/3/2016,1395/04/13,"35,120","34,790","35,120","34,790"
1408,7/4/2016,1395/04/14,"34,830","34,680","34,880","34,870"
1409,7/5/2016,1395/04/15,"34,930","34,780","34,930","34,870"
1410,7/9/2016,1395/04/19,"34,900","34,760","34,900","34,830"
1411,7/10/2016,1395/04/20,"34,810","34,750","35,030","34,970"
1412,7/11/2016,1395/04/21,"35,070","34,940","35,070","35,010"
1413,7/12/2016,1395/04/22,"35,290","35,070","35,290","35,120"
1414,7/13/2016,1395/04/23,"35,320","34,990","35,320","35,010"
1415,7/14/2016,1395/04/24,"35,130","34,990","35,220","35,040"
1416,7/16/2016,1395/04/26,"35,120","35,080","35,210","35,110"
1417,7/17/2016,1395/04/27,"35,150","34,940","35,150","35,120"
1418,7/18/2016,1395/04/28,"35,270","34,990","35,270","35,150"
1419,7/19/2016,1395/04/29,"35,080","35,000","35,230","35,190"
1420,7/20/2016,1395/04/30,"35,150","35,030","35,210","35,130"
1421,7/21/2016,1395/04/31,"35,080","35,030","35,180","35,030"
1422,7/23/2016,1395/05/02,"35,100","35,070","35,120","35,090"
1423,7/24/2016,1395/05/03,"35,170","35,140","35,170","35,170"
1424,7/25/2016,1395/05/04,"35,150","35,080","35,220","35,110"
1425,7/26/2016,1395/05/05,"35,250","35,170","35,250","35,180"
1426,7/27/2016,1395/05/06,"35,370","35,180","35,370","35,180"
1427,7/28/2016,1395/05/07,"35,380","35,120","35,440","35,440"
1428,7/31/2016,1395/05/10,"35,410","35,300","35,410","35,380"
1429,8/1/2016,1395/05/11,"35,350","35,270","35,370","35,280"
1430,8/2/2016,1395/05/12,"35,380","35,340","35,400","35,400"
1431,8/3/2016,1395/05/13,"35,360","35,290","35,420","35,310"
1432,8/4/2016,1395/05/14,"35,350","35,120","35,380","35,170"
1433,8/6/2016,1395/05/16,"35,320","35,210","35,320","35,270"
1434,8/7/2016,1395/05/17,"35,390","35,290","35,390","35,330"
1435,8/8/2016,1395/05/18,"35,390","35,350","35,420","35,400"
1436,8/9/2016,1395/05/19,"35,380","35,280","35,450","35,450"
1437,8/10/2016,1395/05/20,"35,430","35,310","35,490","35,350"
1438,8/11/2016,1395/05/21,"35,540","35,340","35,580","35,380"
1439,8/12/2016,1395/05/22,"35,280","35,280","35,280","35,280"
1440,8/13/2016,1395/05/23,"35,350","35,350","35,540","35,520"
1441,8/14/2016,1395/05/24,"35,350","35,310","35,490","35,310"
1442,8/15/2016,1395/05/25,"35,640","35,290","35,640","35,430"
1443,8/16/2016,1395/05/26,"35,210","35,210","35,490","35,430"
1444,8/17/2016,1395/05/27,"35,320","35,280","35,510","35,420"
1445,8/18/2016,1395/05/28,"35,440","35,340","35,530","35,450"
1446,8/20/2016,1395/05/30,"35,520","35,120","35,540","35,120"
1447,8/21/2016,1395/05/31,"35,370","35,270","35,510","35,270"
1448,8/22/2016,1395/06/01,"35,390","35,350","35,510","35,470"
1449,8/23/2016,1395/06/02,"35,570","35,380","35,570","35,420"
1450,8/24/2016,1395/06/03,"35,680","35,400","35,680","35,430"
1451,8/25/2016,1395/06/04,"35,430","35,300","35,480","35,300"
1452,8/27/2016,1395/06/06,"35,390","35,390","35,600","35,560"
1453,8/28/2016,1395/06/07,"35,700","35,480","35,700","35,500"
1454,8/29/2016,1395/06/08,"35,580","35,450","35,580","35,550"
1455,8/30/2016,1395/06/09,"35,510","35,490","35,640","35,550"
1456,8/31/2016,1395/06/10,"35,480","35,480","35,640","35,550"
1457,9/1/2016,1395/06/11,"35,470","35,430","35,630","35,570"
1458,9/3/2016,1395/06/13,"35,700","35,550","35,700","35,590"
1459,9/4/2016,1395/06/14,"35,640","35,560","35,650","35,650"
1460,9/5/2016,1395/06/15,"35,590","35,430","35,700","35,520"
1461,9/6/2016,1395/06/16,"35,490","35,470","35,610","35,550"
1462,9/7/2016,1395/06/17,"35,560","35,460","35,580","35,540"
1463,9/8/2016,1395/06/18,"35,610","35,450","35,610","35,570"
1464,9/10/2016,1395/06/20,"35,530","35,450","35,560","35,450"
1465,9/11/2016,1395/06/21,"35,520","35,420","35,550","35,500"
1466,9/13/2016,1395/06/23,"35,500","35,470","35,610","35,610"
1467,9/14/2016,1395/06/24,"35,510","35,480","35,630","35,630"
1468,9/15/2016,1395/06/25,"35,550","35,490","35,720","35,720"
1469,9/17/2016,1395/06/27,"35,540","35,400","35,630","35,620"
1470,9/18/2016,1395/06/28,"35,740","35,490","35,740","35,600"
1471,9/19/2016,1395/06/29,"35,710","35,520","35,710","35,520"
1472,9/21/2016,1395/06/31,"35,600","35,590","35,650","35,600"
1473,9/22/2016,1395/07/01,"35,760","35,520","35,760","35,540"
1474,9/24/2016,1395/07/03,"35,670","35,610","35,670","35,630"
1475,9/25/2016,1395/07/04,"35,720","35,650","35,740","35,680"
1476,9/26/2016,1395/07/05,"35,700","35,640","35,760","35,700"
1477,9/27/2016,1395/07/06,"35,800","35,670","35,800","35,730"
1478,9/28/2016,1395/07/07,"35,750","35,610","35,760","35,610"
1479,9/29/2016,1395/07/08,"35,800","35,740","35,810","35,800"
1480,10/1/2016,1395/07/10,"35,800","35,620","35,870","35,830"
1481,10/2/2016,1395/07/11,"35,700","35,700","35,860","35,770"
1482,10/3/2016,1395/07/12,"35,850","35,800","35,850","35,810"
1483,10/4/2016,1395/07/13,"35,880","35,830","35,880","35,860"
1484,10/5/2016,1395/07/14,"35,890","35,670","35,890","35,870"
1485,10/6/2016,1395/07/15,"35,880","35,720","35,880","35,720"
1486,10/8/2016,1395/07/17,"35,800","35,400","35,870","35,850"
1487,10/9/2016,1395/07/18,"35,810","35,790","35,820","35,810"
1488,10/10/2016,1395/07/19,"35,900","35,810","35,900","35,850"
1489,10/13/2016,1395/07/22,"35,950","35,800","35,950","35,850"
1490,10/15/2016,1395/07/24,"35,890","35,880","35,970","35,880"
1491,10/16/2016,1395/07/25,"35,970","35,880","35,980","35,880"
1492,10/17/2016,1395/07/26,"35,950","35,440","35,950","35,850"
1493,10/18/2016,1395/07/27,"35,950","35,800","35,950","35,830"
1494,10/19/2016,1395/07/28,"35,900","35,820","35,900","35,850"
1495,10/20/2016,1395/07/29,"35,910","35,780","35,920","35,850"
1496,10/22/2016,1395/08/01,"35,850","35,850","35,880","35,880"
1497,10/23/2016,1395/08/02,"35,920","35,790","35,920","35,910"
1498,10/24/2016,1395/08/03,"35,870","35,870","35,950","35,950"
1499,10/25/2016,1395/08/04,"35,950","35,680","35,980","35,680"
1500,10/26/2016,1395/08/05,"35,920","35,770","36,080","36,050"
1501,10/27/2016,1395/08/06,"35,800","35,800","36,180","36,180"
1502,10/29/2016,1395/08/08,"36,120","36,010","36,150","36,080"
1503,10/30/2016,1395/08/09,"36,190","35,830","36,190","36,110"
1504,10/31/2016,1395/08/10,"36,190","36,110","36,210","36,190"
1505,11/1/2016,1395/08/11,"36,280","36,210","36,280","36,270"
1506,11/2/2016,1395/08/12,"36,300","36,190","36,300","36,230"
1507,11/3/2016,1395/08/13,"36,240","36,080","36,270","36,200"
1508,11/5/2016,1395/08/15,"36,120","36,120","36,280","36,230"
1509,11/6/2016,1395/08/16,"36,180","36,180","36,290","36,290"
1510,11/7/2016,1395/08/17,"36,320","36,230","36,320","36,250"
1511,11/8/2016,1395/08/18,"35,750","35,750","36,460","36,400"
1512,11/9/2016,1395/08/19,"36,310","36,310","36,520","36,480"
1513,11/10/2016,1395/08/20,"36,590","36,390","36,590","36,570"
1514,11/12/2016,1395/08/22,"36,560","36,480","36,680","36,480"
1515,11/13/2016,1395/08/23,"36,440","36,440","36,590","36,550"
1516,11/14/2016,1395/08/24,"36,650","36,500","36,690","36,680"
1517,11/15/2016,1395/08/25,"36,670","36,660","36,700","36,680"
1518,11/16/2016,1395/08/26,"36,660","36,660","36,750","36,740"
1519,11/17/2016,1395/08/27,"36,800","36,710","36,920","36,850"
1520,11/19/2016,1395/08/29,"36,900","36,420","36,900","36,810"
1521,11/21/2016,1395/09/01,"36,720","36,320","36,760","36,730"
1522,11/22/2016,1395/09/02,"36,840","36,680","36,840","36,770"
1523,11/23/2016,1395/09/03,"36,880","36,800","37,110","37,030"
1524,11/24/2016,1395/09/04,"37,050","37,050","37,240","37,180"
1525,11/26/2016,1395/09/06,"37,040","36,990","37,490","37,460"
1526,11/27/2016,1395/09/07,"37,180","37,180","37,940","37,910"
1527,11/29/2016,1395/09/09,"38,050","37,920","38,740","38,710"
1528,12/1/2016,1395/09/11,"38,850","37,890","38,850","38,290"
1529,12/3/2016,1395/09/13,"38,130","37,830","38,150","38,020"
1530,12/4/2016,1395/09/14,"38,800","38,470","39,220","38,950"
1531,12/5/2016,1395/09/15,"38,390","38,390","38,990","38,960"
1532,12/6/2016,1395/09/16,"39,150","38,680","39,150","38,880"
1533,12/7/2016,1395/09/17,"38,990","38,720","38,990","38,760"
1534,12/8/2016,1395/09/18,"38,990","38,840","38,990","38,990"
1535,12/10/2016,1395/09/20,"39,130","38,900","39,130","38,990"
1536,12/11/2016,1395/09/21,"39,100","38,850","39,100","38,910"
1537,12/12/2016,1395/09/22,"39,000","38,680","39,000","38,680"
1538,12/13/2016,1395/09/23,"38,750","38,750","38,990","38,970"
1539,12/14/2016,1395/09/24,"39,160","39,110","39,200","39,140"
1540,12/15/2016,1395/09/25,"39,200","39,190","39,280","39,280"
1541,12/18/2016,1395/09/28,"39,100","39,100","39,310","39,280"
1542,12/19/2016,1395/09/29,"39,300","39,110","39,300","39,170"
1543,12/20/2016,1395/09/30,"39,220","39,160","39,320","39,180"
1544,12/21/2016,1395/10/01,"39,370","39,370","39,780","39,780"
1545,12/22/2016,1395/10/02,"39,790","39,780","39,910","39,850"
1546,12/24/2016,1395/10/04,"39,830","39,770","39,880","39,880"
1547,12/25/2016,1395/10/05,"40,030","39,750","40,680","40,660"
1548,12/26/2016,1395/10/06,"40,530","40,220","40,890","40,720"
1549,12/27/2016,1395/10/07,"40,830","40,830","41,210","41,210"
1550,12/28/2016,1395/10/08,"40,570","40,570","41,230","40,750"
1551,12/29/2016,1395/10/09,"40,770","40,190","40,770","40,290"
1552,12/31/2016,1395/10/11,"40,200","39,480","40,260","39,480"
1553,1/1/2017,1395/10/12,"39,260","38,270","39,260","38,350"
1554,1/2/2017,1395/10/13,"38,260","38,260","38,810","38,790"
1555,1/3/2017,1395/10/14,"38,800","38,800","39,190","39,140"
1556,1/4/2017,1395/10/15,"39,200","38,790","39,200","39,000"
1557,1/5/2017,1395/10/16,"39,050","38,940","39,080","39,030"
1558,1/7/2017,1395/10/18,"39,090","39,010","39,110","39,040"
1559,1/8/2017,1395/10/19,"39,550","39,420","39,560","39,450"
1560,1/9/2017,1395/10/20,"39,480","39,480","39,660","39,650"
1561,1/11/2017,1395/10/22,"39,660","39,510","39,790","39,790"
1562,1/12/2017,1395/10/23,"39,800","39,670","39,820","39,790"
1563,1/14/2017,1395/10/25,"39,810","39,480","39,850","39,510"
1564,1/15/2017,1395/10/26,"39,470","39,160","39,470","39,440"
1565,1/16/2017,1395/10/27,"39,400","39,090","39,410","39,140"
1566,1/17/2017,1395/10/28,"39,080","38,340","39,460","38,340"
1567,1/18/2017,1395/10/29,"38,670","38,130","38,670","38,200"
1568,1/19/2017,1395/10/30,"38,420","38,120","38,420","38,240"
1569,1/21/2017,1395/11/02,"38,270","37,870","38,370","38,080"
1570,1/22/2017,1395/11/03,"38,050","37,890","38,350","38,330"
1571,1/23/2017,1395/11/04,"38,290","38,280","38,590","38,500"
1572,1/24/2017,1395/11/05,"38,450","38,450","38,850","38,540"
1573,1/25/2017,1395/11/06,"38,560","38,490","38,640","38,600"
1574,1/26/2017,1395/11/07,"38,650","38,550","38,650","38,580"
1575,1/28/2017,1395/11/09,"38,660","38,570","38,730","38,590"
1576,1/29/2017,1395/11/10,"38,600","38,430","38,630","38,510"
1577,1/30/2017,1395/11/11,"38,530","38,210","38,530","38,230"
1578,1/31/2017,1395/11/12,"38,220","38,130","38,250","38,210"
1579,2/1/2017,1395/11/13,"38,260","38,200","38,310","38,260"
1580,2/2/2017,1395/11/14,"38,250","38,160","38,250","38,240"
1581,2/4/2017,1395/11/16,"38,260","38,260","38,440","38,430"
1582,2/5/2017,1395/11/17,"38,440","38,440","38,700","38,520"
1583,2/6/2017,1395/11/18,"38,540","38,470","38,560","38,470"
1584,2/7/2017,1395/11/19,"38,480","38,300","38,480","38,360"
1585,2/8/2017,1395/11/20,"38,370","38,260","38,370","38,260"
1586,2/9/2017,1395/11/21,"38,250","38,180","38,270","38,260"
1587,2/11/2017,1395/11/23,"38,320","38,290","38,360","38,290"
1588,2/12/2017,1395/11/24,"38,270","38,230","38,380","38,230"
1589,2/13/2017,1395/11/25,"38,220","38,140","38,230","38,140"
1590,2/14/2017,1395/11/26,"38,130","38,060","38,140","38,080"
1591,2/15/2017,1395/11/27,"38,140","38,140","38,250","38,150"
1592,2/16/2017,1395/11/28,"38,140","38,100","38,150","38,110"
1593,2/18/2017,1395/11/30,"38,100","38,000","38,110","38,020"
1594,2/19/2017,1395/12/01,"38,010","37,920","38,130","37,930"
1595,2/20/2017,1395/12/02,"37,920","37,890","37,920","37,900"
1596,2/21/2017,1395/12/03,"37,910","37,860","38,430","37,870"
1597,2/22/2017,1395/12/04,"38,680","37,780","38,680","37,800"
1598,2/23/2017,1395/12/05,"37,790","37,780","37,810","37,800"
1599,2/25/2017,1395/12/07,"37,810","37,770","37,820","37,780"
1600,2/26/2017,1395/12/08,"37,790","37,790","37,810","37,810"
1601,2/27/2017,1395/12/09,"37,830","37,780","38,200","37,790"
1602,2/28/2017,1395/12/10,"37,780","37,720","37,790","37,790"
1603,3/1/2017,1395/12/11,"37,800","37,800","37,850","37,840"
1604,3/2/2017,1395/12/12,"37,830","37,830","37,830","37,830"
1605,3/4/2017,1395/12/14,"37,840","37,810","37,850","37,810"
1606,3/5/2017,1395/12/15,"37,800","37,730","37,800","37,740"
1607,3/6/2017,1395/12/16,"37,730","37,610","37,730","37,610"
1608,3/7/2017,1395/12/17,"37,600","37,460","37,600","37,460"
1609,3/8/2017,1395/12/18,"37,450","37,230","37,450","37,240"
1610,3/9/2017,1395/12/19,"37,250","37,250","37,540","37,490"
1611,3/11/2017,1395/12/21,"37,520","37,520","37,660","37,590"
1612,3/12/2017,1395/12/22,"37,580","37,480","37,600","37,490"
1613,3/13/2017,1395/12/23,"37,500","37,430","37,510","37,500"
1614,3/14/2017,1395/12/24,"37,490","37,460","37,980","37,630"
1615,3/15/2017,1395/12/25,"37,650","37,650","37,970","37,950"
1616,3/16/2017,1395/12/26,"37,920","37,540","37,920","37,570"
1617,3/18/2017,1395/12/28,"37,590","37,460","37,590","37,480"
1618,3/21/2017,1396/01/01,"37,520","37,450","37,520","37,480"
1619,3/23/2017,1396/01/03,"37,510","37,480","37,510","37,480"
1620,3/25/2017,1396/01/05,"37,580","37,550","37,670","37,670"
1621,3/26/2017,1396/01/06,"37,650","37,540","37,680","37,540"
1622,3/27/2017,1396/01/07,"37,570","37,330","37,640","37,640"
1623,3/28/2017,1396/01/08,"38,550","37,630","38,550","37,660"
1624,3/29/2017,1396/01/09,"37,630","37,500","37,630","37,520"
1625,3/30/2017,1396/01/10,"37,480","37,390","37,480","37,400"
1626,4/3/2017,1396/01/14,"37,510","37,490","37,730","37,690"
1627,4/4/2017,1396/01/15,"37,700","37,530","37,700","37,530"
1628,4/5/2017,1396/01/16,"37,490","37,490","37,650","37,650"
1629,4/6/2017,1396/01/17,"37,630","37,610","37,650","37,610"
1630,4/8/2017,1396/01/19,"37,620","37,580","37,630","37,610"
1631,4/9/2017,1396/01/20,"37,600","37,600","37,640","37,630"
1632,4/10/2017,1396/01/21,"37,650","37,620","37,670","37,630"
1633,4/12/2017,1396/01/23,"37,650","37,590","37,650","37,630"
1634,4/13/2017,1396/01/24,"37,620","37,590","37,620","37,590"
1635,4/15/2017,1396/01/26,"37,570","37,570","37,610","37,600"
1636,4/16/2017,1396/01/27,"37,590","37,550","37,590","37,550"
1637,4/17/2017,1396/01/28,"37,560","37,540","37,570","37,550"
1638,4/18/2017,1396/01/29,"37,540","37,500","37,540","37,500"
1639,4/19/2017,1396/01/30,"37,490","37,490","37,510","37,490"
1640,4/20/2017,1396/01/31,"37,500","37,470","37,500","37,480"
1641,4/22/2017,1396/02/02,"37,490","37,480","37,500","37,490"
1642,4/23/2017,1396/02/03,"37,500","37,500","37,530","37,530"
1643,4/24/2017,1396/02/04,"37,540","37,530","37,540","37,530"
1644,4/26/2017,1396/02/06,"37,550","37,550","37,620","37,600"
1645,4/27/2017,1396/02/07,"37,610","37,610","37,620","37,620"
1646,4/29/2017,1396/02/09,"37,640","37,640","37,730","37,730"
1647,4/30/2017,1396/02/10,"37,740","37,730","37,820","37,730"
1648,5/1/2017,1396/02/11,"37,710","37,660","37,730","37,670"
1649,5/2/2017,1396/02/12,"37,660","37,620","37,680","37,620"
1650,5/3/2017,1396/02/13,"37,630","37,620","37,650","37,650"
1651,5/4/2017,1396/02/14,"37,660","37,660","37,700","37,700"
1652,5/6/2017,1396/02/16,"37,710","37,620","37,750","37,630"
1653,5/7/2017,1396/02/17,"37,620","37,580","37,620","37,590"
1654,5/8/2017,1396/02/18,"37,580","37,570","37,600","37,570"
1655,5/9/2017,1396/02/19,"37,560","37,540","37,570","37,540"
1656,5/10/2017,1396/02/20,"37,570","37,560","37,590","37,570"
1657,5/11/2017,1396/02/21,"37,580","37,570","37,600","37,590"
1658,5/13/2017,1396/02/23,"37,600","37,570","37,610","37,590"
1659,5/14/2017,1396/02/24,"37,580","37,560","37,600","37,560"
1660,5/15/2017,1396/02/25,"37,580","37,540","37,580","37,540"
1661,5/16/2017,1396/02/26,"37,550","37,540","37,580","37,550"
1662,5/17/2017,1396/02/27,"37,590","37,550","37,720","37,710"
1663,5/18/2017,1396/02/28,"37,720","37,670","37,730","37,670"
1664,5/20/2017,1396/02/30,"37,690","37,410","37,690","37,410"
1665,5/21/2017,1396/02/31,"37,380","37,330","37,400","37,400"
1666,5/22/2017,1396/03/01,"37,330","37,320","37,390","37,350"
1667,5/23/2017,1396/03/02,"37,450","37,450","37,580","37,530"
1668,5/24/2017,1396/03/03,"37,520","37,480","37,560","37,480"
1669,5/25/2017,1396/03/04,"37,470","37,430","37,470","37,430"
1670,5/27/2017,1396/03/06,"37,420","37,420","37,460","37,430"
1671,5/28/2017,1396/03/07,"37,420","37,370","37,450","37,370"
1672,5/29/2017,1396/03/08,"37,380","37,380","37,430","37,380"
1673,5/30/2017,1396/03/09,"37,370","37,350","37,380","37,360"
1674,5/31/2017,1396/03/10,"37,380","37,330","37,580","37,340"
1675,6/1/2017,1396/03/11,"37,350","37,340","37,350","37,340"
1676,6/3/2017,1396/03/13,"37,330","37,320","37,330","37,320"
1677,6/4/2017,1396/03/14,"37,330","37,330","37,330","37,330"
1678,6/6/2017,1396/03/16,"37,320","37,290","37,320","37,300"
1679,6/7/2017,1396/03/17,"37,310","37,300","37,390","37,380"
1680,6/8/2017,1396/03/18,"37,400","37,370","37,400","37,370"
1681,6/10/2017,1396/03/20,"37,380","37,350","37,380","37,360"
1682,6/11/2017,1396/03/21,"37,350","37,350","37,380","37,350"
1683,6/12/2017,1396/03/22,"37,340","37,290","37,350","37,300"
1684,6/13/2017,1396/03/23,"37,310","37,270","37,310","37,270"
1685,6/14/2017,1396/03/24,"37,280","37,270","37,310","37,300"
1686,6/15/2017,1396/03/25,"37,320","37,300","37,320","37,310"
1687,6/17/2017,1396/03/27,"37,300","37,270","37,340","37,320"
1688,6/18/2017,1396/03/28,"37,320","37,320","37,500","37,500"
1689,6/19/2017,1396/03/29,"37,480","37,440","37,610","37,500"
1690,6/20/2017,1396/03/30,"37,510","37,450","37,520","37,450"
1691,6/21/2017,1396/03/31,"37,420","37,370","37,420","37,420"
1692,6/22/2017,1396/04/01,"37,460","37,440","37,480","37,440"
1693,6/24/2017,1396/04/03,"37,450","37,450","37,580","37,570"
1694,6/25/2017,1396/04/04,"37,580","37,540","37,590","37,540"
1695,6/27/2017,1396/04/06,"37,500","37,500","37,540","37,540"
1696,6/28/2017,1396/04/07,"37,560","37,560","37,650","37,590"
1697,6/29/2017,1396/04/08,"37,640","37,640","37,680","37,680"
1698,7/1/2017,1396/04/10,"37,720","37,720","37,910","37,890"
1699,7/2/2017,1396/04/11,"37,870","37,840","37,880","37,840"
1700,7/3/2017,1396/04/12,"37,820","37,780","37,820","37,790"
1701,7/4/2017,1396/04/13,"37,840","37,800","37,860","37,800"
1702,7/5/2017,1396/04/14,"37,820","37,790","37,880","37,880"
1703,7/6/2017,1396/04/15,"37,890","37,880","37,920","37,880"
1704,7/8/2017,1396/04/17,"37,890","37,880","37,900","37,890"
1705,7/9/2017,1396/04/18,"37,880","37,860","37,890","37,860"
1706,7/10/2017,1396/04/19,"37,870","37,860","37,880","37,880"
1707,7/11/2017,1396/04/20,"37,910","37,910","37,960","37,930"
1708,7/12/2017,1396/04/21,"37,950","37,900","37,950","37,900"
1709,7/13/2017,1396/04/22,"37,890","37,850","37,890","37,850"
1710,7/15/2017,1396/04/24,"37,810","37,800","37,830","37,820"
1711,7/16/2017,1396/04/25,"37,810","37,790","37,830","37,800"
1712,7/17/2017,1396/04/26,"37,810","37,770","37,810","37,790"
1713,7/18/2017,1396/04/27,"37,780","37,780","37,790","37,780"
1714,7/19/2017,1396/04/28,"37,770","37,770","37,770","37,770"
1715,7/20/2017,1396/04/29,"37,820","37,820","37,820","37,820"
1716,7/22/2017,1396/04/31,"37,850","37,760","37,850","37,760"
1717,7/23/2017,1396/05/01,"37,750","37,740","37,750","37,750"
1718,7/24/2017,1396/05/02,"37,740","37,710","37,740","37,720"
1719,7/25/2017,1396/05/03,"37,730","37,720","37,790","37,790"
1720,7/26/2017,1396/05/04,"37,810","37,810","38,000","38,000"
1721,7/27/2017,1396/05/05,"38,020","38,010","38,040","38,010"
1722,7/29/2017,1396/05/07,"38,020","38,010","38,070","38,070"
1723,7/30/2017,1396/05/08,"38,080","38,080","38,130","38,120"
1724,7/31/2017,1396/05/09,"38,110","38,100","38,130","38,130"
1725,8/1/2017,1396/05/10,"38,140","38,140","38,210","38,190"
1726,8/2/2017,1396/05/11,"38,200","38,190","38,210","38,210"
1727,8/3/2017,1396/05/12,"38,220","38,220","38,260","38,260"
1728,8/6/2017,1396/05/15,"38,250","38,200","38,250","38,210"
1729,8/7/2017,1396/05/16,"38,200","38,150","38,200","38,150"
1730,8/8/2017,1396/05/17,"38,140","38,110","38,140","38,110"
1731,8/9/2017,1396/05/18,"38,120","38,110","38,130","38,110"
1732,8/12/2017,1396/05/21,"38,120","38,120","38,130","38,130"
1733,8/13/2017,1396/05/22,"38,140","38,100","38,140","38,120"
1734,8/14/2017,1396/05/23,"38,130","38,130","38,130","38,130"
1735,8/15/2017,1396/05/24,"38,140","38,140","38,170","38,170"
1736,8/16/2017,1396/05/25,"38,190","38,180","38,200","38,200"
1737,8/17/2017,1396/05/26,"38,190","38,190","38,200","38,200"
1738,8/19/2017,1396/05/28,"38,190","38,190","38,240","38,240"
1739,8/20/2017,1396/05/29,"38,250","38,250","38,280","38,280"
1740,8/21/2017,1396/05/30,"38,270","38,270","38,320","38,300"
1741,8/22/2017,1396/05/31,"38,310","38,300","38,310","38,300"
1742,8/23/2017,1396/06/01,"38,310","38,310","38,330","38,330"
1743,8/24/2017,1396/06/02,"38,340","38,340","38,380","38,380"
1744,8/26/2017,1396/06/04,"38,390","38,390","38,520","38,520"
1745,8/27/2017,1396/06/05,"38,530","38,530","38,650","38,590"
1746,8/28/2017,1396/06/06,"38,580","38,580","38,600","38,580"
1747,8/29/2017,1396/06/07,"38,570","38,570","38,630","38,630"
1748,8/30/2017,1396/06/08,"38,650","38,650","38,720","38,720"
1749,8/31/2017,1396/06/09,"38,730","38,730","38,740","38,740"
1750,9/2/2017,1396/06/11,"38,750","38,750","38,820","38,820"
1751,9/3/2017,1396/06/12,"38,830","38,830","38,900","38,900"
1752,9/4/2017,1396/06/13,"38,910","38,790","38,930","38,790"
1753,9/5/2017,1396/06/14,"38,780","38,760","38,820","38,820"
1754,9/6/2017,1396/06/15,"38,830","38,830","38,960","38,940"
1755,9/7/2017,1396/06/16,"38,950","38,950","39,040","39,040"
1756,9/10/2017,1396/06/19,"39,050","39,000","39,060","39,000"
1757,9/11/2017,1396/06/20,"39,010","38,980","39,010","39,000"
1758,9/12/2017,1396/06/21,"39,010","39,000","39,170","39,140"
1759,9/13/2017,1396/06/22,"39,160","39,090","39,250","39,200"
1760,9/14/2017,1396/06/23,"39,140","39,090","39,140","39,100"
1761,9/16/2017,1396/06/25,"39,120","39,040","39,120","39,040"
1762,9/17/2017,1396/06/26,"39,080","38,980","39,080","38,980"
1763,9/18/2017,1396/06/27,"38,970","38,960","39,000","38,970"
1764,9/19/2017,1396/06/28,"38,950","38,920","38,950","38,920"
1765,9/20/2017,1396/06/29,"38,930","38,910","38,930","38,930"
1766,9/21/2017,1396/06/30,"38,920","38,920","38,920","38,920"
1767,9/23/2017,1396/07/01,"38,940","38,910","38,960","38,930"
1768,9/24/2017,1396/07/02,"38,920","38,920","38,930","38,920"
1769,9/25/2017,1396/07/03,"38,930","38,930","39,000","39,000"
1770,9/26/2017,1396/07/04,"39,010","39,010","39,130","39,060"
1771,9/27/2017,1396/07/05,"39,050","39,050","39,090","39,070"
1772,9/28/2017,1396/07/06,"39,080","39,080","39,110","39,110"
1773,10/2/2017,1396/07/10,"39,120","39,120","39,160","39,160"
1774,10/3/2017,1396/07/11,"39,170","39,170","39,300","39,300"
1775,10/4/2017,1396/07/12,"39,240","39,240","39,370","39,370"
1776,10/5/2017,1396/07/13,"39,380","39,380","39,480","39,480"
1777,10/7/2017,1396/07/15,"39,540","39,530","39,710","39,710"
1778,10/8/2017,1396/07/16,"39,660","39,600","39,980","39,780"
1779,10/9/2017,1396/07/17,"39,760","39,740","40,410","40,410"
1780,10/10/2017,1396/07/18,"40,480","39,830","40,490","40,240"
1781,10/11/2017,1396/07/19,"40,220","40,040","40,230","40,160"
1782,10/12/2017,1396/07/20,"40,180","40,170","40,180","40,170"
1783,10/14/2017,1396/07/22,"40,190","39,970","40,190","39,970"
1784,10/15/2017,1396/07/23,"39,950","39,930","40,080","40,070"
1785,10/16/2017,1396/07/24,"40,060","40,010","40,150","40,080"
1786,10/17/2017,1396/07/25,"40,070","40,070","40,190","40,190"
1787,10/18/2017,1396/07/26,"40,170","40,170","40,340","40,210"
1788,10/19/2017,1396/07/27,"40,220","40,110","40,220","40,170"
1789,10/21/2017,1396/07/29,"40,140","40,130","40,190","40,130"
1790,10/22/2017,1396/07/30,"40,140","40,110","40,160","40,110"
1791,10/23/2017,1396/08/01,"40,120","40,110","40,180","40,180"
1792,10/24/2017,1396/08/02,"40,200","40,190","40,350","40,300"
1793,10/25/2017,1396/08/03,"40,330","40,220","40,330","40,280"
1794,10/26/2017,1396/08/04,"40,300","40,260","40,330","40,320"
1795,10/28/2017,1396/08/06,"40,400","40,390","40,600","40,600"
1796,10/29/2017,1396/08/07,"40,670","40,620","40,760","40,690"
1797,10/30/2017,1396/08/08,"40,710","40,540","40,720","40,550"
1798,10/31/2017,1396/08/09,"40,530","40,520","40,570","40,520"
1799,11/1/2017,1396/08/10,"40,550","40,520","40,620","40,580"
1800,11/2/2017,1396/08/11,"40,570","40,490","40,570","40,540"
1801,11/4/2017,1396/08/13,"40,550","40,500","40,550","40,540"
1802,11/5/2017,1396/08/14,"40,520","40,510","40,700","40,660"
1803,11/6/2017,1396/08/15,"40,700","40,690","40,740","40,720"
1804,11/7/2017,1396/08/16,"40,730","40,690","40,770","40,700"
1805,11/8/2017,1396/08/17,"40,710","40,700","40,760","40,740"
1806,11/11/2017,1396/08/20,"40,750","40,750","40,850","40,830"
1807,11/12/2017,1396/08/21,"40,850","40,850","40,990","40,990"
1808,11/13/2017,1396/08/22,"40,970","40,970","41,360","41,360"
1809,11/14/2017,1396/08/23,"41,340","41,120","41,380","41,220"
1810,11/15/2017,1396/08/24,"41,100","40,970","41,100","41,010"
1811,11/16/2017,1396/08/25,"40,980","40,960","41,010","41,000"
1812,11/18/2017,1396/08/27,"40,960","40,950","40,990","40,960"
1813,11/20/2017,1396/08/29,"41,000","40,930","41,050","40,940"
1814,11/21/2017,1396/08/30,"40,920","40,910","40,990","40,930"
1815,11/22/2017,1396/09/01,"41,020","41,010","41,250","41,210"
1816,11/23/2017,1396/09/02,"41,230","41,230","41,280","41,240"
1817,11/25/2017,1396/09/04,"41,230","41,200","41,290","41,270"
1818,11/26/2017,1396/09/05,"41,220","41,110","41,220","41,180"
1819,11/27/2017,1396/09/06,"41,150","41,150","41,180","41,180"
1820,11/28/2017,1396/09/07,"41,190","41,180","41,290","41,270"
1821,11/29/2017,1396/09/08,"41,340","41,250","41,480","41,360"
1822,11/30/2017,1396/09/09,"41,380","41,320","41,390","41,390"
1823,12/2/2017,1396/09/11,"41,450","41,440","41,550","41,550"
1824,12/3/2017,1396/09/12,"41,500","41,480","41,680","41,640"
1825,12/4/2017,1396/09/13,"41,660","41,660","41,920","41,860"
1826,12/5/2017,1396/09/14,"41,980","41,950","42,140","42,020"
1827,12/7/2017,1396/09/16,"41,960","41,930","42,000","41,950"
1828,12/9/2017,1396/09/18,"41,900","41,860","42,030","42,030"
1829,12/10/2017,1396/09/19,"42,070","42,060","42,200","42,070"
1830,12/11/2017,1396/09/20,"42,140","42,070","42,170","42,110"
1831,12/12/2017,1396/09/21,"42,130","42,040","42,220","42,200"
1832,12/13/2017,1396/09/22,"42,080","42,080","42,230","42,190"
1833,12/14/2017,1396/09/23,"42,090","42,030","42,110","42,110"
1834,12/16/2017,1396/09/25,"42,090","41,900","42,090","41,900"
1835,12/17/2017,1396/09/26,"41,830","41,810","42,000","41,830"
1836,12/18/2017,1396/09/27,"41,850","41,780","41,870","41,810"
1837,12/19/2017,1396/09/28,"41,800","41,800","41,970","41,970"
1838,12/20/2017,1396/09/29,"41,900","41,860","41,970","41,860"
1839,12/21/2017,1396/09/30,"41,940","41,940","41,940","41,940"
1840,12/23/2017,1396/10/02,"42,000","41,850","42,000","41,860"
1841,12/24/2017,1396/10/03,"41,950","41,860","41,980","41,940"
1842,12/25/2017,1396/10/04,"41,900","41,790","41,950","41,790"
1843,12/26/2017,1396/10/05,"41,800","41,750","41,890","41,890"
1844,12/27/2017,1396/10/06,"41,800","41,800","42,100","41,890"
1845,12/28/2017,1396/10/07,"41,930","41,920","42,100","42,030"
1846,12/30/2017,1396/10/09,"42,150","42,110","42,360","42,350"
1847,12/31/2017,1396/10/10,"42,420","42,420","42,920","42,880"
1848,1/1/2018,1396/10/11,"42,990","42,880","43,230","42,880"
1849,1/2/2018,1396/10/12,"42,960","42,850","43,460","43,390"
1850,1/3/2018,1396/10/13,"43,380","43,000","43,910","43,740"
1851,1/4/2018,1396/10/14,"43,640","43,130","43,690","43,240"
1852,1/6/2018,1396/10/16,"43,200","42,800","43,320","43,320"
1853,1/7/2018,1396/10/17,"43,340","43,340","43,580","43,530"
1854,1/8/2018,1396/10/18,"43,680","43,680","44,150","43,950"
1855,1/9/2018,1396/10/19,"43,650","43,490","43,970","43,660"
1856,1/10/2018,1396/10/20,"43,690","43,690","44,020","44,010"
1857,1/11/2018,1396/10/21,"44,030","44,030","44,380","44,150"
1858,1/13/2018,1396/10/23,"43,690","43,670","44,140","44,110"
1859,1/14/2018,1396/10/24,"44,110","44,090","44,520","44,260"
1860,1/15/2018,1396/10/25,"44,170","43,920","44,230","44,210"
1861,1/16/2018,1396/10/26,"44,280","44,200","44,480","44,290"
1862,1/17/2018,1396/10/27,"44,370","44,100","44,590","44,480"
1863,1/18/2018,1396/10/28,"44,610","44,500","44,910","44,580"
1864,1/20/2018,1396/10/30,"44,570","44,570","45,650","45,330"
1865,1/21/2018,1396/11/01,"45,530","45,420","46,420","45,970"
1866,1/22/2018,1396/11/02,"46,230","45,600","46,980","45,790"
1867,1/23/2018,1396/11/03,"45,780","45,550","46,460","45,800"
1868,1/24/2018,1396/11/04,"45,610","45,530","46,010","45,660"
1869,1/25/2018,1396/11/05,"45,630","45,330","45,650","45,330"
1870,1/27/2018,1396/11/07,"45,230","45,010","45,280","45,160"
1871,1/28/2018,1396/11/08,"45,230","45,230","45,690","45,680"
1872,1/29/2018,1396/11/09,"45,700","45,490","46,080","45,500"
1873,1/30/2018,1396/11/10,"45,450","45,420","45,830","45,670"
1874,1/31/2018,1396/11/11,"45,880","45,620","46,450","46,450"
1875,2/1/2018,1396/11/12,"46,480","46,380","46,540","46,470"
1876,2/3/2018,1396/11/14,"46,540","46,410","47,080","47,040"
1877,2/4/2018,1396/11/15,"47,090","46,890","47,790","47,440"
1878,2/5/2018,1396/11/16,"47,490","46,730","47,590","46,760"
1879,2/6/2018,1396/11/17,"46,660","46,110","47,020","46,900"
1880,2/7/2018,1396/11/18,"46,930","45,410","47,800","45,450"
1881,2/8/2018,1396/11/19,"45,430","45,370","46,850","46,700"
1882,2/10/2018,1396/11/21,"46,640","46,420","47,500","47,250"
1883,2/11/2018,1396/11/22,"47,260","47,250","47,350","47,270"
1884,2/12/2018,1396/11/23,"47,320","47,320","48,500","48,490"
1885,2/13/2018,1396/11/24,"48,720","48,450","49,120","48,770"
1886,2/14/2018,1396/11/25,"48,750","48,160","48,750","48,170"
1887,2/15/2018,1396/11/26,"47,900","47,380","47,900","47,380"
1888,2/17/2018,1396/11/28,"47,380","46,970","47,450","46,970"
1889,2/18/2018,1396/11/29,"46,970","46,090","46,970","46,090"
1890,2/19/2018,1396/11/30,"46,060","45,670","46,060","45,750"
1891,2/21/2018,1396/12/02,"45,700","45,180","45,700","45,180"
1892,2/22/2018,1396/12/03,"45,130","44,930","45,250","44,930"
1893,2/24/2018,1396/12/05,"44,900","44,770","44,900","44,780"
1894,2/25/2018,1396/12/06,"44,790","44,750","44,800","44,760"
1895,2/26/2018,1396/12/07,"44,780","44,760","44,780","44,780"
1896,2/27/2018,1396/12/08,"44,760","44,720","44,760","44,720"
1897,2/28/2018,1396/12/09,"44,710","44,710","44,710","44,710"
1898,3/1/2018,1396/12/10,"44,700","44,690","44,700","44,700"
1899,3/2/2018,1396/12/11,"44,690","44,690","44,690","44,690"
1900,3/3/2018,1396/12/12,"44,680","44,670","47,330","47,080"
1901,3/4/2018,1396/12/13,"47,110","47,080","47,700","47,700"
1902,3/5/2018,1396/12/14,"47,730","47,630","47,790","47,690"
1903,3/6/2018,1396/12/15,"47,740","47,730","47,800","47,750"
1904,3/7/2018,1396/12/16,"47,950","47,840","47,960","47,880"
1905,3/8/2018,1396/12/17,"47,890","47,850","47,900","47,860"
1906,3/9/2018,1396/12/18,"47,890","47,890","47,890","47,890"
1907,3/10/2018,1396/12/19,"48,340","47,960","48,340","47,960"
1908,3/11/2018,1396/12/20,"47,920","47,850","48,030","48,030"
1909,3/12/2018,1396/12/21,"48,080","47,230","48,500","48,260"
1910,3/13/2018,1396/12/22,"48,270","47,820","48,420","48,160"
1911,3/14/2018,1396/12/23,"48,210","48,060","48,510","48,510"
1912,3/15/2018,1396/12/24,"48,550","48,370","48,560","48,490"
1913,3/16/2018,1396/12/25,"48,650","48,650","48,650","48,650"
1914,3/17/2018,1396/12/26,"48,670","48,290","48,740","48,310"
1915,3/18/2018,1396/12/27,"48,290","48,190","48,290","48,190"
1916,3/19/2018,1396/12/28,"48,280","48,280","48,750","48,570"
1917,3/20/2018,1396/12/29,"48,750","48,750","49,130","48,990"
1918,3/24/2018,1397/01/04,"48,810","48,810","49,210","49,210"
1919,3/25/2018,1397/01/05,"49,390","49,210","50,080","49,910"
1920,3/26/2018,1397/01/06,"49,710","49,710","51,180","51,030"
1921,3/27/2018,1397/01/07,"51,010","49,600","51,400","50,490"
1922,3/28/2018,1397/01/08,"50,440","50,340","50,700","50,460"
1923,3/29/2018,1397/01/09,"50,570","50,410","51,400","50,450"
1924,3/30/2018,1397/01/10,"51,020","51,020","51,020","51,020"
1925,3/31/2018,1397/01/11,"50,850","50,800","50,850","50,800"
1926,4/1/2018,1397/01/12,"50,450","50,290","50,450","50,290"
1927,4/2/2018,1397/01/13,"50,800","50,800","50,800","50,800"
1928,4/3/2018,1397/01/14,"49,850","49,850","51,450","50,540"
1929,4/4/2018,1397/01/15,"50,550","50,050","50,560","50,560"
1930,4/5/2018,1397/01/16,"50,430","50,400","50,940","50,940"
1931,4/7/2018,1397/01/18,"50,700","50,700","51,850","51,710"
1932,4/8/2018,1397/01/19,"52,450","52,080","57,050","56,600"
1933,4/9/2018,1397/01/20,"56,450","56,450","60,480","58,650"
1934,4/11/2018,1397/01/22,"42,000","42,000","42,000","42,000"
1935,4/18/2018,1397/01/29,"53,380","53,310","55,970","55,920"
1936,4/19/2018,1397/01/30,"55,930","55,470","55,960","55,740"
1937,4/20/2018,1397/01/31,"55,730","55,680","56,160","56,130"
1938,4/21/2018,1397/02/01,"56,120","56,020","56,480","56,330"
1939,4/22/2018,1397/02/02,"56,170","55,870","56,330","55,870"
1940,4/23/2018,1397/02/03,"55,880","54,880","56,010","55,290"
1941,4/24/2018,1397/02/04,"54,830","54,450","55,240","54,500"
1942,4/25/2018,1397/02/05,"54,250","54,110","55,600","55,470"
1943,4/26/2018,1397/02/06,"55,460","55,310","56,420","56,350"
1944,4/28/2018,1397/02/08,"56,050","56,040","57,180","57,110"
1945,4/29/2018,1397/02/09,"57,110","56,950","58,540","58,540"
1946,5/3/2018,1397/02/13,"59,630","59,440","61,970","61,170"
1947,5/4/2018,1397/02/14,"61,190","61,090","61,420","61,160"
1948,5/5/2018,1397/02/15,"61,150","61,100","65,130","63,830"
1949,5/6/2018,1397/02/16,"63,810","62,180","65,600","63,500"
1950,5/7/2018,1397/02/17,"63,510","59,060","63,650","59,230"
1951,5/8/2018,1397/02/18,"59,220","59,080","64,420","63,900"
1952,5/9/2018,1397/02/19,"63,890","63,650","66,840","65,710"
1953,5/10/2018,1397/02/20,"65,720","64,660","68,090","66,530"
1954,5/11/2018,1397/02/21,"66,520","66,300","66,990","66,900"
1955,5/12/2018,1397/02/22,"66,920","64,370","67,480","65,970"
1956,5/13/2018,1397/02/23,"65,410","63,990","66,300","64,550"
1957,5/14/2018,1397/02/24,"64,540","61,130","64,560","63,300"
1958,5/15/2018,1397/02/25,"63,310","62,050","64,290","64,140"
1959,5/16/2018,1397/02/26,"64,150","60,940","65,280","61,520"
1960,5/17/2018,1397/02/27,"61,530","61,380","63,650","62,740"
1961,5/18/2018,1397/02/28,"62,750","62,600","62,980","62,640"
1962,5/19/2018,1397/02/29,"62,630","61,380","62,710","61,380"
1963,5/20/2018,1397/02/30,"61,250","60,650","62,250","62,010"
1964,5/21/2018,1397/02/31,"62,130","62,060","64,050","63,330"
1965,5/22/2018,1397/03/01,"63,320","62,410","64,410","63,870"
1966,5/23/2018,1397/03/02,"63,860","63,310","63,990","63,640"
1967,5/24/2018,1397/03/03,"63,630","62,430","64,250","63,440"
1968,5/25/2018,1397/03/04,"63,450","63,360","63,670","63,670"
1969,5/26/2018,1397/03/05,"63,660","63,280","63,970","63,970"
1970,5/27/2018,1397/03/06,"64,020","63,300","64,440","63,630"
1971,5/28/2018,1397/03/07,"63,700","62,740","64,480","63,530"
1972,5/29/2018,1397/03/08,"63,540","58,650","64,150","62,920"
1973,5/30/2018,1397/03/09,"62,930","62,890","65,740","64,380"
1974,5/31/2018,1397/03/10,"64,370","64,000","64,900","64,640"
1975,6/1/2018,1397/03/11,"64,630","64,620","65,150","65,020"
1976,6/2/2018,1397/03/12,"65,000","63,830","65,180","63,900"
1977,6/3/2018,1397/03/13,"64,470","63,610","64,950","64,390"
1978,6/4/2018,1397/03/14,"64,400","64,090","64,530","64,250"
1979,6/5/2018,1397/03/15,"64,260","64,040","65,460","65,210"
1980,6/6/2018,1397/03/16,"65,200","64,710","65,350","65,090"
1981,6/7/2018,1397/03/17,"65,070","64,770","66,020","65,030"
1982,6/8/2018,1397/03/18,"65,040","64,390","65,220","64,390"
1983,6/9/2018,1397/03/19,"64,400","64,310","67,350","67,350"
1984,6/10/2018,1397/03/20,"67,570","65,760","68,880","65,760"
1985,6/11/2018,1397/03/21,"65,740","65,500","68,660","67,810"
1986,6/12/2018,1397/03/22,"67,800","67,790","70,910","70,350"
1987,6/13/2018,1397/03/23,"70,340","69,780","71,860","70,080"
1988,6/14/2018,1397/03/24,"70,070","66,600","70,160","67,690"
1989,6/15/2018,1397/03/25,"67,680","67,630","68,880","68,670"
1990,6/16/2018,1397/03/26,"68,650","68,520","69,380","69,320"
1991,6/17/2018,1397/03/27,"68,740","67,940","70,690","70,310"
1992,6/18/2018,1397/03/28,"70,430","69,300","72,760","70,540"
1993,6/19/2018,1397/03/29,"70,550","70,250","72,720","72,270"
1994,6/20/2018,1397/03/30,"72,290","72,260","74,030","74,000"
1995,6/21/2018,1397/03/31,"73,980","73,580","75,750","74,910"
1996,6/23/2018,1397/04/02,"74,930","74,530","75,360","75,060"
1997,6/24/2018,1397/04/03,"81,000","79,620","90,960","87,050"
1998,6/25/2018,1397/04/04,"87,000","78,760","89,430","81,550"
1999,6/26/2018,1397/04/05,"81,530","78,330","83,640","78,910"
2000,6/27/2018,1397/04/06,"78,920","77,900","80,290","79,740"
2001,6/28/2018,1397/04/07,"79,710","79,630","84,510","82,280"
2002,6/29/2018,1397/04/08,"82,270","81,940","83,310","82,280"
2003,6/30/2018,1397/04/09,"82,300","78,200","85,050","79,750"
2004,7/1/2018,1397/04/10,"79,980","79,870","83,670","83,580"
2005,7/2/2018,1397/04/11,"83,650","82,170","85,420","83,310"
2006,7/3/2018,1397/04/12,"83,330","81,390","83,610","81,600"
2007,7/4/2018,1397/04/13,"81,640","78,850","82,160","80,140"
2008,7/5/2018,1397/04/14,"80,150","76,250","80,360","78,470"
2009,7/6/2018,1397/04/15,"78,460","78,340","81,690","80,370"
2010,7/7/2018,1397/04/16,"80,390","76,930","80,640","80,190"
2011,7/8/2018,1397/04/17,"79,800","78,610","80,870","79,860"
2012,7/9/2018,1397/04/18,"79,820","78,630","79,860","79,460"
2013,7/10/2018,1397/04/19,"79,470","77,650","80,090","77,850"
2014,7/12/2018,1397/04/21,"77,920","77,090","79,210","78,160"
2015,7/13/2018,1397/04/22,"78,170","77,740","78,620","78,220"
2016,7/14/2018,1397/04/23,"78,210","77,770","80,230","79,610"
2017,7/15/2018,1397/04/24,"80,300","80,300","83,120","80,740"
2018,7/16/2018,1397/04/25,"80,780","78,790","81,320","79,190"
2019,7/17/2018,1397/04/26,"79,170","77,650","81,990","81,950"
2020,7/18/2018,1397/04/27,"81,940","80,450","83,640","81,340"
2021,7/19/2018,1397/04/28,"81,360","80,770","84,620","81,960"
2022,7/20/2018,1397/04/29,"81,980","81,240","82,740","81,490"
2023,7/21/2018,1397/04/30,"81,470","81,340","86,500","86,500"
2024,7/22/2018,1397/04/31,"86,250","85,990","90,460","88,970"
2025,7/23/2018,1397/05/01,"88,990","88,730","95,340","93,700"
2026,7/24/2018,1397/05/02,"93,710","91,130","95,750","94,060"
2027,7/25/2018,1397/05/03,"94,070","91,450","94,600","91,550"
2028,7/26/2018,1397/05/04,"91,560","91,340","95,290","93,160"
2029,7/27/2018,1397/05/05,"93,170","93,060","95,530","94,560"
2030,7/28/2018,1397/05/06,"94,550","92,880","96,940","96,940"
2031,7/29/2018,1397/05/07,"103,780","101,000","118,260","116,500"
2032,7/30/2018,1397/05/08,"116,550","107,810","117,610","114,700"
2033,7/31/2018,1397/05/09,"114,710","95,090","114,890","105,410"
2034,8/1/2018,1397/05/10,"105,390","101,010","111,930","105,980"
2035,8/2/2018,1397/05/11,"105,990","95,600","113,120","112,960"
2036,8/3/2018,1397/05/12,"112,970","102,100","113,370","105,770"
2037,8/4/2018,1397/05/13,"105,760","99,000","113,460","101,480"
2038,8/5/2018,1397/05/14,"98,100","98,170","101,660","98,170"
2039,8/6/2018,1397/05/15,"98,150","92,450","99,290","95,960"
2040,8/7/2018,1397/05/16,"95,970","82,310","98,050","89,760"
2041,8/8/2018,1397/05/17,"89,780","89,250","107,860","102,540"
2042,8/9/2018,1397/05/18,"102,520","91,740","111,550","103,360"
2043,8/10/2018,1397/05/19,"103,350","103,170","109,670","109,430"
2044,8/11/2018,1397/05/20,"109,370","100,370","111,550","104,280"
2045,8/12/2018,1397/05/21,"103,970","97,470","105,910","100,850"
2046,8/13/2018,1397/05/22,"100,880","99,470","106,590","106,260"
2047,8/14/2018,1397/05/23,"106,260","105,150","110,300","105,550"
2048,8/15/2018,1397/05/24,"105,540","103,070","107,970","105,030"
2049,8/16/2018,1397/05/25,"105,040","103,360","107,150","107,090"
2050,8/17/2018,1397/05/26,"107,120","106,610","109,980","107,120"
2051,8/18/2018,1397/05/27,"107,060","102,600","107,080","103,300"
2052,8/19/2018,1397/05/28,"102,980","101,960","105,280","103,050"
2053,8/20/2018,1397/05/29,"103,160","102,880","105,600","104,140"
2054,8/21/2018,1397/05/30,"104,150","103,600","107,110","105,840"
2055,8/22/2018,1397/05/31,"105,830","105,230","106,070","105,460"
2056,8/23/2018,1397/06/01,"105,470","103,770","106,640","105,090"
2057,8/24/2018,1397/06/02,"105,080","102,370","105,280","102,790"
2058,8/25/2018,1397/06/03,"102,810","102,720","105,020","104,390"
2059,8/26/2018,1397/06/04,"105,020","104,390","106,440","105,430"
2060,8/27/2018,1397/06/05,"105,310","105,270","108,140","107,150"
2061,8/28/2018,1397/06/06,"107,140","104,770","110,700","110,610"
2062,8/29/2018,1397/06/07,"110,620","106,020","110,680","110,110"
2063,8/30/2018,1397/06/08,"109,430","109,270","111,050","110,350"
2064,8/31/2018,1397/06/09,"110,250","109,420","110,420","109,970"
2065,9/1/2018,1397/06/10,"109,960","107,420","112,320","111,890"
2066,9/2/2018,1397/06/11,"112,060","104,000","121,980","119,770"
2067,9/4/2018,1397/06/13,"128,230","127,760","139,610","136,840"
2068,9/5/2018,1397/06/14,"137,140","136,400","150,670","136,890"
2069,9/6/2018,1397/06/15,"136,430","134,680","144,700","135,110"
2070,9/8/2018,1397/06/17,"135,260","128,930","137,060","134,470"
2071,9/9/2018,1397/06/18,"128,710","120,970","130,320","129,630"
2072,9/10/2018,1397/06/19,"129,940","129,550","138,980","138,160"
2073,9/11/2018,1397/06/20,"138,190","135,190","146,060","135,330"
2074,9/12/2018,1397/06/21,"135,370","134,170","138,980","137,160"
2075,9/13/2018,1397/06/22,"137,210","136,750","138,940","137,600"
2076,11/15/2018,1397/08/24,"119,000","118,400","119,000","118,400"
2077,11/17/2018,1397/08/26,"118,150","118,150","118,200","118,200"
2078,11/18/2018,1397/08/27,"120,870","120,870","120,870","120,870"
2079,11/19/2018,1397/08/28,"127,220","127,220","127,220","127,220"
2080,11/20/2018,1397/08/29,"128,400","128,400","128,400","128,400"
2081,11/21/2018,1397/08/30,"127,910","127,910","127,910","127,910"
2082,11/22/2018,1397/09/01,"127,710","127,710","127,710","127,710"
2083,11/24/2018,1397/09/03,"127,250","127,250","127,250","127,250"
2084,11/26/2018,1397/09/05,"123,350","123,350","123,350","123,350"
2085,11/27/2018,1397/09/06,"123,030","123,030","123,030","123,030"
2086,11/28/2018,1397/09/07,"121,150","121,150","121,150","121,150"
2087,11/29/2018,1397/09/08,"112,680","112,450","112,680","112,450"
2088,12/1/2018,1397/09/10,"112,750","107,620","115,540","113,580"
2089,12/2/2018,1397/09/11,"113,570","113,570","121,100","121,100"
2090,12/3/2018,1397/09/12,"120,240","113,660","120,290","114,300"
2091,12/4/2018,1397/09/13,"114,030","111,710","114,800","113,670"
2092,12/5/2018,1397/09/14,"113,900","112,690","114,010","113,520"
2093,12/6/2018,1397/09/15,"113,640","109,790","116,480","113,030"
2094,12/8/2018,1397/09/17,"112,410","112,340","116,940","115,170"
2095,12/9/2018,1397/09/18,"114,870","112,110","114,870","112,410"
2096,12/10/2018,1397/09/19,"112,500","107,360","112,540","107,900"
2097,12/11/2018,1397/09/20,"107,840","107,640","108,230","108,190"
2098,12/12/2018,1397/09/21,"108,230","86,900","109,940","97,100"
2099,12/13/2018,1397/09/22,"97,900","97,900","101,500","101,300"
2100,12/15/2018,1397/09/24,"101,250","101,250","101,850","101,350"
2101,12/16/2018,1397/09/25,"99,900","97,050","99,950","99,500"
2102,12/17/2018,1397/09/26,"99,900","99,400","99,900","99,400"
2103,12/18/2018,1397/09/27,"99,400","99,400","99,400","99,400"
2104,12/19/2018,1397/09/28,"101,000","99,900","101,000","99,900"
2105,12/20/2018,1397/09/29,"99,800","99,700","99,890","99,700"
2106,12/22/2018,1397/10/01,"99,900","99,900","99,900","99,900"
2107,12/24/2018,1397/10/03,"101,000","101,000","101,000","101,000"
2108,12/25/2018,1397/10/04,"103,950","103,950","105,000","105,000"
2109,12/26/2018,1397/10/05,"109,000","109,000","118,000","112,000"
2110,12/27/2018,1397/10/06,"111,900","107,500","111,900","107,500"
2111,12/29/2018,1397/10/08,"105,000","102,800","105,000","103,000"
2112,12/30/2018,1397/10/09,"106,000","105,500","108,000","107,000"
2113,12/31/2018,1397/10/10,"108,000","107,900","108,000","108,000"
2114,1/1/2019,1397/10/11,"107,000","105,000","107,000","105,000"
2115,1/2/2019,1397/10/12,"104,900","104,200","105,000","104,500"
2116,1/3/2019,1397/10/13,"106,000","105,800","106,000","106,000"
2117,1/5/2019,1397/10/15,"105,950","105,500","106,000","105,900"
2118,1/6/2019,1397/10/16,"105,450","104,900","105,600","105,500"
2119,1/7/2019,1397/10/17,"107,000","106,900","107,100","107,000"
2120,1/8/2019,1397/10/18,"109,000","108,700","109,000","109,000"
2121,1/9/2019,1397/10/19,"108,800","108,600","109,050","108,800"
2122,1/10/2019,1397/10/20,"108,900","108,850","108,900","108,900"
2123,1/12/2019,1397/10/22,"111,000","110,850","113,500","113,000"
2124,1/13/2019,1397/10/23,"116,000","114,000","118,000","114,000"
2125,1/15/2019,1397/10/25,"112,500","112,300","112,650","112,500"
2126,1/16/2019,1397/10/26,"114,500","114,350","114,600","114,500"
2127,1/17/2019,1397/10/27,"115,900","115,900","115,900","115,900"
2128,1/19/2019,1397/10/29,"114,500","114,300","114,550","114,500"
2129,1/20/2019,1397/10/30,"114,400","114,300","114,500","114,500"
2130,1/21/2019,1397/11/01,"116,500","116,300","116,500","116,300"
2131,1/22/2019,1397/11/02,"116,500","116,250","116,500","116,500"
2132,1/23/2019,1397/11/03,"115,400","115,200","115,450","115,400"
2133,1/24/2019,1397/11/04,"115,100","115,000","115,100","115,000"
2134,1/26/2019,1397/11/06,"115,100","115,100","118,500","116,500"
2135,1/27/2019,1397/11/07,"117,900","117,750","117,950","117,900"
2136,1/28/2019,1397/11/08,"118,500","117,800","118,500","118,000"
2137,1/29/2019,1397/11/09,"118,900","117,900","118,900","118,300"
2138,1/30/2019,1397/11/10,"119,500","119,300","119,600","119,450"
2139,1/31/2019,1397/11/11,"119,000","118,350","119,000","118,500"
2140,2/2/2019,1397/11/13,"115,500","112,700","115,500","113,000"
2141,2/3/2019,1397/11/14,"110,000","109,700","110,000","110,000"
2142,2/4/2019,1397/11/15,"114,500","114,400","116,550","116,500"
2143,2/5/2019,1397/11/16,"118,500","117,300","118,600","117,500"
2144,2/6/2019,1397/11/17,"118,500","118,200","118,600","118,500"
2145,2/7/2019,1397/11/18,"116,500","116,450","116,600","116,450"
2146,2/10/2019,1397/11/21,"116,500","116,500","117,200","117,100"
2147,2/12/2019,1397/11/23,"118,000","118,000","119,000","119,000"
2148,2/13/2019,1397/11/24,"119,300","119,100","119,300","119,300"
2149,2/14/2019,1397/11/25,"118,500","118,300","118,500","118,500"
2150,2/16/2019,1397/11/27,"118,400","118,300","123,000","121,000"
2151,2/17/2019,1397/11/28,"122,500","122,550","123,600","123,500"
2152,2/18/2019,1397/11/29,"123,600","123,600","129,000","129,000"
2153,2/19/2019,1397/11/30,"128,000","127,800","128,000","128,000"
2154,2/20/2019,1397/12/01,"129,900","122,800","129,900","129,700"
2155,2/21/2019,1397/12/02,"129,600","129,600","129,700","129,700"
2156,2/23/2019,1397/12/04,"125,000","125,000","125,000","125,000"
2157,2/24/2019,1397/12/05,"136,500","136,500","136,500","136,500"
2158,2/25/2019,1397/12/06,"135,500","134,500","135,500","134,500"
2159,2/26/2019,1397/12/07,"133,500","133,000","133,500","133,000"
2160,2/27/2019,1397/12/08,"132,500","132,500","132,800","132,500"
2161,2/28/2019,1397/12/09,"132,000","132,000","132,000","132,000"
2162,3/2/2019,1397/12/11,"134,500","134,400","134,500","134,500"
2163,3/3/2019,1397/12/12,"133,000","129,800","133,000","129,860"
2164,3/4/2019,1397/12/13,"130,040","126,850","130,040","127,070"
2165,3/5/2019,1397/12/14,"126,020","125,850","126,100","125,980"
2166,3/6/2019,1397/12/15,"125,950","125,900","132,550","131,540"
2167,3/7/2019,1397/12/16,"131,560","130,360","131,570","130,370"
2168,3/9/2019,1397/12/18,"131,890","131,360","132,070","131,510"
2169,3/10/2019,1397/12/19,"131,460","130,360","131,570","130,420"
2170,3/11/2019,1397/12/20,"129,440","128,930","129,550","129,050"
2171,3/12/2019,1397/12/21,"128,970","128,430","129,050","128,470"
2172,3/13/2019,1397/12/22,"128,490","128,430","128,550","128,550"
2173,3/14/2019,1397/12/23,"132,040","130,930","132,050","131,020"
2174,3/16/2019,1397/12/25,"130,840","129,800","139,560","129,850"
2175,3/17/2019,1397/12/26,"129,930","128,800","129,960","128,830"
2176,3/18/2019,1397/12/27,"128,920","128,800","128,960","128,890"
2177,3/19/2019,1397/12/28,"128,950","128,800","128,960","128,940"
2178,3/25/2019,1398/01/05,"129,550","129,410","129,560","129,520"
2179,3/26/2019,1398/01/06,"129,490","129,400","129,560","129,510"
2180,3/27/2019,1398/01/07,"129,560","129,400","129,560","129,420"
2181,3/28/2019,1398/01/08,"129,540","129,380","133,600","131,890"
2182,3/30/2019,1398/01/10,"131,980","131,880","132,100","132,000"
2183,3/31/2019,1398/01/11,"131,940","131,890","132,000","132,000"
2184,4/4/2019,1398/01/15,"131,890","131,890","132,000","132,000"
2185,4/6/2019,1398/01/17,"131,980","131,890","132,000","131,900"
2186,4/7/2019,1398/01/18,"131,930","131,890","138,010","133,910"
2187,4/8/2019,1398/01/19,"133,900","133,890","136,900","136,900"
2188,4/9/2019,1398/01/20,"136,870","136,790","141,800","141,750"
2189,4/10/2019,1398/01/21,"141,760","137,390","141,800","137,500"
2190,4/11/2019,1398/01/22,"137,380","137,290","137,400","137,310"
2191,4/13/2019,1398/01/24,"137,400","129,790","137,400","136,000"
2192,4/14/2019,1398/01/25,"135,900","134,390","136,000","134,500"
2193,4/15/2019,1398/01/26,"134,450","134,390","136,900","136,900"
2194,4/16/2019,1398/01/27,"136,870","134,040","136,900","135,430"
2195,4/17/2019,1398/01/28,"135,480","133,890","135,500","134,010"
2196,4/18/2019,1398/01/29,"133,990","133,900","134,950","134,790"
2197,4/20/2019,1398/01/31,"134,870","134,650","135,600","135,460"
2198,4/22/2019,1398/02/02,"135,590","135,350","137,600","137,600"
2199,4/23/2019,1398/02/03,"137,440","137,350","139,100","137,920"
2200,4/24/2019,1398/02/04,"137,930","137,850","138,100","137,990"
2201,4/25/2019,1398/02/05,"137,970","137,850","138,800","138,120"
2202,4/27/2019,1398/02/07,"138,140","138,050","138,900","138,460"
2203,4/28/2019,1398/02/08,"138,580","138,350","141,600","141,470"
2204,4/29/2019,1398/02/09,"141,540","141,350","142,000","141,510"
2205,4/30/2019,1398/02/10,"141,550","140,350","141,600","140,520"
2206,5/1/2019,1398/02/11,"140,530","140,350","142,550","142,500"
2207,5/2/2019,1398/02/12,"142,530","142,340","142,550","142,410"
2208,5/4/2019,1398/02/14,"142,500","142,340","145,000","144,960"
2209,5/5/2019,1398/02/15,"144,930","144,840","149,000","147,450"
2210,5/6/2019,1398/02/16,"147,500","146,360","147,500","147,000"
2211,5/7/2019,1398/02/17,"146,950","146,840","149,500","149,480"
2212,5/8/2019,1398/02/18,"149,360","149,360","149,900","149,900"
2213,5/9/2019,1398/02/19,"149,840","149,740","153,500","153,500"
2214,5/11/2019,1398/02/21,"153,400","149,340","153,500","149,500"
2215,5/12/2019,1398/02/22,"149,390","146,340","149,500","146,500"
2216,5/13/2019,1398/02/23,"146,430","146,340","148,500","148,360"
2217,5/14/2019,1398/02/24,"148,500","148,340","148,500","148,500"
2218,5/15/2019,1398/02/25,"148,440","148,340","149,000","148,430"
2219,5/16/2019,1398/02/26,"148,500","146,340","148,500","146,470"
2220,5/18/2019,1398/02/28,"146,410","145,340","146,500","145,500"
2221,5/19/2019,1398/02/29,"145,350","144,840","146,500","145,000"
2222,5/20/2019,1398/02/30,"144,980","137,340","145,000","137,500"
2223,5/21/2019,1398/02/31,"137,460","137,340","137,500","137,470"
2224,5/22/2019,1398/03/01,"137,500","137,350","139,500","139,500"
2225,5/23/2019,1398/03/02,"139,370","139,340","140,500","140,460"
2226,5/25/2019,1398/03/04,"140,340","139,540","140,500","139,570"
2227,5/26/2019,1398/03/05,"139,700","138,340","139,700","138,500"
2228,5/28/2019,1398/03/07,"138,000","137,340","138,000","137,500"
2229,5/29/2019,1398/03/08,"137,360","132,340","137,500","134,000"
2230,5/30/2019,1398/03/09,"133,970","133,840","135,500","135,370"
2231,6/1/2019,1398/03/11,"135,500","135,340","135,500","135,500"
2232,6/2/2019,1398/03/12,"135,470","132,370","135,500","132,390"
2233,6/3/2019,1398/03/13,"132,500","130,870","132,540","130,980"
2234,6/8/2019,1398/03/18,"131,870","130,850","132,040","130,900"
2235,6/9/2019,1398/03/19,"130,910","126,890","131,020","126,970"
2236,6/10/2019,1398/03/20,"127,000","127,000","128,640","128,450"
2237,6/11/2019,1398/03/21,"130,860","12,850","131,040","128,880"
2238,6/12/2019,1398/03/22,"129,000","128,840","129,000","129,000"
2239,6/15/2019,1398/03/25,"129,500","129,340","129,500","129,360"
2240,6/16/2019,1398/03/26,"129,350","129,340","135,000","134,940"
2241,6/17/2019,1398/03/27,"134,980","133,340","135,050","133,360"
2242,6/18/2019,1398/03/28,"133,390","131,840","133,550","132,020"
2243,6/19/2019,1398/03/29,"131,850","130,840","132,050","130,950"
2244,6/20/2019,1398/03/30,"132,000","130,890","132,000","132,000"
2245,6/22/2019,1398/04/01,"131,980","129,890","132,000","130,000"
2246,6/23/2019,1398/04/02,"129,970","129,890","130,000","130,000"
2247,6/24/2019,1398/04/03,"129,910","129,890","132,000","131,890"
2248,6/25/2019,1398/04/04,"131,930","130,400","132,000","131,000"
2249,6/26/2019,1398/04/05,"129,500","129,390","129,500","129,400"
2250,6/27/2019,1398/04/06,"129,420","129,390","129,500","129,500"
2251,6/30/2019,1398/04/09,"129,450","128,390","129,550","128,500"
2252,7/1/2019,1398/04/10,"128,440","126,890","128,500","127,000"
2253,7/2/2019,1398/04/11,"126,960","126,890","128,000","128,000"
2254,7/3/2019,1398/04/12,"127,940","127,390","128,000","127,450"
2255,7/4/2019,1398/04/13,"127,500","127,390","127,500","127,500"
2256,7/6/2019,1398/04/15,"127,430","127,390","129,500","129,400"
2257,7/7/2019,1398/04/16,"129,440","128,890","130,000","128,980"
2258,7/8/2019,1398/04/17,"129,000","127,890","129,000","127,910"
2259,7/9/2019,1398/04/18,"128,000","127,390","128,000","127,430"
2260,7/10/2019,1398/04/19,"127,480","127,390","127,500","127,480"
2261,7/11/2019,1398/04/20,"127,420","127,390","127,500","127,460"
2262,7/13/2019,1398/04/22,"126,940","125,890","127,000","126,000"
2263,7/14/2019,1398/04/23,"125,910","124,890","126,000","125,000"
2264,7/15/2019,1398/04/24,"124,890","120,890","125,000","121,000"
2265,7/16/2019,1398/04/25,"120,900","118,890","121,000","118,890"
2266,7/17/2019,1398/04/26,"119,000","111,890","119,000","113,890"
2267,7/18/2019,1398/04/27,"114,890","114,890","115,000","115,000"
2268,7/20/2019,1398/04/29,"114,900","114,890","117,000","116,480"
2269,7/21/2019,1398/04/30,"116,500","116,390","119,000","118,970"
2270,7/22/2019,1398/04/31,"118,950","118,890","119,000","119,000"
2271,7/23/2019,1398/05/01,"119,980","119,890","123,000","123,000"
2272,7/24/2019,1398/05/02,"122,890","121,890","124,000","121,930"
2273,7/25/2019,1398/05/03,"120,000","119,390","120,000","119,500"
2274,7/27/2019,1398/05/05,"119,470","119,390","121,000","120,940"
2275,7/28/2019,1398/05/06,"120,930","120,890","122,000","121,500"
2276,7/29/2019,1398/05/07,"121,390","120,390","121,500","120,420"
2277,7/30/2019,1398/05/08,"120,480","120,390","120,500","120,500"
2278,7/31/2019,1398/05/09,"120,400","119,390","120,500","119,430"
2279,8/1/2019,1398/05/10,"119,000","118,890","119,000","119,000"
2280,8/3/2019,1398/05/12,"118,910","118,890","120,000","119,910"
2281,8/4/2019,1398/05/13,"119,500","118,890","119,500","119,000"
2282,8/5/2019,1398/05/14,"118,910","118,890","119,000","118,910"
2283,8/6/2019,1398/05/15,"119,000","118,890","119,500","119,420"
2284,8/7/2019,1398/05/16,"119,460","118,890","119,500","118,940"
2285,8/8/2019,1398/05/17,"118,430","118,390","118,500","118,400"
2286,8/10/2019,1398/05/19,"118,480","117,890","118,500","118,000"
2287,8/11/2019,1398/05/20,"117,920","116,890","118,000","117,000"
2288,8/12/2019,1398/05/21,"116,910","116,890","117,000","117,000"
2289,8/13/2019,1398/05/22,"116,940","116,890","117,000","116,910"
2290,8/14/2019,1398/05/23,"116,940","116,890","117,000","117,000"
2291,8/15/2019,1398/05/24,"116,930","116,890","117,000","117,000"
2292,8/17/2019,1398/05/26,"116,970","116,890","117,000","117,000"
2293,8/18/2019,1398/05/27,"116,920","116,890","117,500","117,420"
2294,8/19/2019,1398/05/28,"117,500","116,890","117,500","116,960"
2295,8/21/2019,1398/05/30,"117,000","116,390","117,000","116,420"
2296,8/22/2019,1398/05/31,"116,500","115,890","116,500","116,000"
2297,8/24/2019,1398/06/02,"116,430","115,890","116,500","115,900"
2298,8/25/2019,1398/06/03,"116,000","114,390","116,000","114,500"
2299,8/26/2019,1398/06/04,"114,420","111,890","114,500","111,920"
2300,8/27/2019,1398/06/05,"111,980","109,890","112,000","111,000"
2301,8/28/2019,1398/06/06,"110,980","110,900","112,000","111,950"
2302,8/29/2019,1398/06/07,"111,890","111,890","112,000","112,000"
2303,8/31/2019,1398/06/09,"111,940","111,890","113,500","113,470"
2304,9/1/2019,1398/06/10,"113,420","113,390","114,500","114,000"
2305,9/2/2019,1398/06/11,"113,920","112,390","114,000","112,480"
2306,9/3/2019,1398/06/12,"113,930","113,890","114,000","114,000"
2307,9/4/2019,1398/06/13,"113,960","113,390","113,960","113,420"
2308,9/5/2019,1398/06/14,"114,000","113,890","114,000","114,000"
2309,9/7/2019,1398/06/16,"113,960","113,890","114,000","113,890"
2310,9/8/2019,1398/06/17,"113,960","113,890","116,000","116,000"
2311,9/11/2019,1398/06/20,"115,900","115,890","116,140","115,970"
2312,9/12/2019,1398/06/21,"115,000","114,440","115,000","114,440"
2313,9/14/2019,1398/06/23,"114,450","113,940","114,500","114,000"
2314,9/15/2019,1398/06/24,"113,960","112,890","114,000","112,980"
2315,9/16/2019,1398/06/25,"113,500","113,390","113,500","113,500"
2316,9/17/2019,1398/06/26,"113,450","113,000","114,500","114,000"
2317,9/18/2019,1398/06/27,"113,910","113,890","114,000","114,000"
2318,9/19/2019,1398/06/28,"114,500","114,390","114,500","114,500"
2319,9/21/2019,1398/06/30,"114,410","114,390","114,500","114,500"
2320,9/22/2019,1398/06/31,"114,390","113,890","114,500","113,940"
2321,9/23/2019,1398/07/01,"114,000","113,390","114,000","113,460"
2322,9/24/2019,1398/07/02,"113,500","113,390","113,500","113,500"
2323,9/25/2019,1398/07/03,"113,460","113,390","113,500","113,470"
2324,9/26/2019,1398/07/04,"113,480","113,390","113,500","113,500"
2325,9/28/2019,1398/07/06,"113,400","113,390","114,500","114,500"
2326,9/29/2019,1398/07/07,"114,390","114,390","114,500","114,500"
2327,9/30/2019,1398/07/08,"115,000","114,890","115,000","115,000"
2328,10/1/2019,1398/07/09,"114,960","114,390","115,000","114,410"
2329,10/2/2019,1398/07/10,"114,500","113,890","114,500","114,000"
2330,10/3/2019,1398/07/11,"114,460","114,390","114,500","114,430"
2331,10/5/2019,1398/07/13,"114,500","114,390","114,500","114,450"
2332,10/6/2019,1398/07/14,"114,500","113,890","114,500","113,970"
2333,10/7/2019,1398/07/15,"114,000","113,890","114,000","114,000"
2334,10/8/2019,1398/07/16,"113,910","113,890","114,000","113,930"
2335,10/9/2019,1398/07/17,"113,940","113,890","114,090","113,950"
2336,10/10/2019,1398/07/18,"113,980","113,890","114,090","114,020"
2337,10/12/2019,1398/07/20,"114,040","113,890","114,090","114,070"
2338,10/13/2019,1398/07/21,"113,970","113,890","114,090","114,000"
2339,10/14/2019,1398/07/22,"113,980","113,390","114,040","113,500"
2340,10/15/2019,1398/07/23,"113,530","113,390","113,540","113,530"
2341,10/16/2019,1398/07/24,"113,520","113,390","114,040","113,960"
2342,10/17/2019,1398/07/25,"113,900","113,890","114,040","114,020"
2343,10/20/2019,1398/07/28,"113,930","113,890","114,040","113,890"
2344,10/21/2019,1398/07/29,"113,960","113,390","114,040","113,540"
2345,10/22/2019,1398/07/30,"113,400","112,590","113,540","112,600"
2346,10/23/2019,1398/08/01,"113,110","111,590","113,530","112,550"
2347,10/24/2019,1398/08/02,"112,050","111,880","112,050","112,050"
2348,10/26/2019,1398/08/04,"112,030","111,380","112,050","111,380"
2349,10/28/2019,1398/08/06,"111,470","111,380","111,550","111,410"
2350,10/30/2019,1398/08/08,"111,520","111,380","111,550","111,460"
2351,10/31/2019,1398/08/09,"111,520","111,380","111,550","111,520"
2352,11/2/2019,1398/08/11,"111,440","111,380","112,550","112,440"
2353,11/3/2019,1398/08/12,"112,520","112,380","112,550","112,520"
2354,11/4/2019,1398/08/13,"112,540","112,380","113,050","113,030"
2355,11/5/2019,1398/08/14,"112,900","112,880","113,050","112,900"
2356,11/7/2019,1398/08/16,"113,490","113,380","113,550","113,380"
2357,11/9/2019,1398/08/18,"113,470","113,380","113,550","113,530"
2358,11/10/2019,1398/08/19,"113,520","113,380","113,550","113,510"
2359,11/11/2019,1398/08/20,"113,540","113,540","114,050","113,980"
2360,11/12/2019,1398/08/21,"114,030","113,880","114,550","114,380"
2361,11/13/2019,1398/08/22,"114,530","114,380","114,550","114,480"
2362,11/14/2019,1398/08/23,"114,940","114,880","115,050","114,970"
2363,11/16/2019,1398/08/25,"114,920","114,920","119,050","119,020"
2364,11/17/2019,1398/08/26,"118,980","118,880","119,050","119,030"
2365,11/18/2019,1398/08/27,"118,900","118,880","123,500","121,500"
2366,11/19/2019,1398/08/28,"120,940","119,380","121,050","119,410"
2367,11/20/2019,1398/08/29,"119,490","118,880","119,550","118,920"
2368,11/21/2019,1398/08/30,"118,500","117,880","118,550","117,940"
2369,11/23/2019,1398/09/02,"118,050","117,880","118,050","117,960"
2370,11/24/2019,1398/09/03,"118,050","117,880","119,050","118,960"
2371,11/25/2019,1398/09/04,"119,030","118,880","120,550","120,530"
2372,11/26/2019,1398/09/05,"120,520","120,520","123,550","123,510"
2373,11/27/2019,1398/09/06,"122,510","122,380","122,550","122,460"
2374,11/28/2019,1398/09/07,"123,930","123,890","124,070","124,020"
2375,11/30/2019,1398/09/09,"123,960","123,900","125,570","125,480"
2376,12/1/2019,1398/09/10,"125,570","123,900","125,570","123,920"
2377,12/2/2019,1398/09/11,"125,460","125,400","125,570","125,410"
2378,12/3/2019,1398/09/12,"124,950","124,900","125,070","124,970"
2379,12/4/2019,1398/09/13,"124,930","124,900","127,070","126,940"
2380,12/5/2019,1398/09/14,"126,910","126,900","127,050","127,010"
2381,12/7/2019,1398/09/16,"127,040","126,900","129,050","128,940"
2382,12/8/2019,1398/09/17,"130,510","128,400","130,550","129,430"
2383,12/9/2019,1398/09/18,"129,540","129,400","135,550","135,530"
2384,12/10/2019,1398/09/19,"135,510","135,400","139,050","138,480"
2385,12/11/2019,1398/09/20,"133,940","130,900","134,050","131,040"
2386,12/12/2019,1398/09/21,"129,480","128,900","129,550","129,010"
2387,12/14/2019,1398/09/23,"128,540","126,940","128,570","126,970"
2388,12/15/2019,1398/09/24,"126,940","125,440","127,070","125,520"
2389,12/16/2019,1398/09/25,"125,470","125,440","128,070","126,960"
2390,12/17/2019,1398/09/26,"126,980","126,940","128,070","127,980"
2391,12/18/2019,1398/09/27,"127,970","127,940","129,090","129,020"
2392,12/19/2019,1398/09/28,"128,500","128,500","128,590","128,590"
2393,12/21/2019,1398/09/30,"128,500","128,500","129,490","129,400"
2394,12/22/2019,1398/10/01,"129,450","129,400","129,890","129,870"
2395,12/23/2019,1398/10/02,"129,800","129,800","129,890","129,890"
2396,12/24/2019,1398/10/03,"129,800","129,800","129,890","129,880"
2397,12/25/2019,1398/10/04,"129,800","129,700","129,890","129,700"
2398,12/26/2019,1398/10/05,"129,770","129,700","129,790","129,760"
2399,12/28/2019,1398/10/07,"129,780","129,700","129,790","129,740"
2400,12/29/2019,1398/10/08,"129,790","129,500","129,790","129,580"
2401,12/30/2019,1398/10/09,"129,500","129,500","129,590","129,500"
2402,12/31/2019,1398/10/10,"129,550","129,500","129,590","129,500"
2403,1/1/2020,1398/10/11,"129,530","129,500","129,590","129,590"
2404,1/2/2020,1398/10/12,"129,500","129,500","129,590","129,500"
2405,1/4/2020,1398/10/14,"129,550","129,500","133,890","133,300"
2406,1/5/2020,1398/10/15,"133,340","133,300","133,390","133,300"
2407,1/6/2020,1398/10/16,"133,360","133,300","133,390","133,340"
2408,1/7/2020,1398/10/17,"133,300","133,300","133,890","133,820"
2409,1/8/2020,1398/10/18,"133,890","133,800","133,890","133,850"
2410,1/9/2020,1398/10/19,"132,000","132,000","132,090","132,090"
2411,1/11/2020,1398/10/21,"132,050","130,500","132,090","130,530"
2412,1/12/2020,1398/10/22,"130,500","130,500","130,590","130,500"
2413,1/13/2020,1398/10/23,"130,550","130,200","130,590","130,200"
2414,1/14/2020,1398/10/24,"130,240","130,000","130,290","130,030"
2415,1/15/2020,1398/10/25,"130,050","130,000","131,090","131,070"
2416,1/16/2020,1398/10/26,"131,050","131,000","131,090","131,000"
2417,1/18/2020,1398/10/28,"131,040","130,500","131,090","130,500"
2418,1/19/2020,1398/10/29,"130,580","130,000","130,590","130,000"
2419,1/20/2020,1398/10/30,"130,060","129,500","130,090","129,540"
2420,1/21/2020,1398/11/01,"129,520","129,500","129,590","129,530"
2421,1/22/2020,1398/11/02,"129,590","129,500","129,590","129,500"
2422,1/23/2020,1398/11/03,"130,000","129,500","130,090","130,000"
2423,1/25/2020,1398/11/05,"130,090","130,000","133,590","133,500"
2424,1/26/2020,1398/11/06,"133,590","133,500","134,090","134,000"
2425,1/27/2020,1398/11/07,"134,060","134,000","134,090","134,070"
2426,1/28/2020,1398/11/08,"134,000","134,000","134,090","134,020"
2427,1/30/2020,1398/11/10,"134,530","134,500","134,590","134,540"
2428,2/1/2020,1398/11/12,"134,500","134,500","135,090","134,780"
2429,2/2/2020,1398/11/13,"134,700","134,000","134,700","134,030"
2430,2/3/2020,1398/11/14,"133,860","133,800","133,890","133,890"
2431,2/4/2020,1398/11/15,"133,830","133,800","134,390","134,300"
2432,2/5/2020,1398/11/16,"134,560","134,500","134,590","134,500"
2433,2/6/2020,1398/11/17,"135,070","135,000","135,090","135,060"
2434,2/8/2020,1398/11/19,"135,000","135,000","135,090","135,080"
2435,2/9/2020,1398/11/20,"135,020","135,000","135,090","135,030"
2436,2/10/2020,1398/11/21,"135,040","135,000","137,080","136,040"
2437,2/12/2020,1398/11/23,"136,000","136,000","137,090","137,020"
2438,2/13/2020,1398/11/24,"138,500","138,490","138,580","138,490"
2439,2/15/2020,1398/11/26,"138,510","138,490","138,580","138,490"
2440,2/16/2020,1398/11/27,"138,560","138,490","139,080","138,990"
2441,2/17/2020,1398/11/28,"139,040","138,990","139,990","139,540"
2442,2/18/2020,1398/11/29,"139,490","139,490","142,080","141,990"
2443,2/19/2020,1398/11/30,"142,010","141,990","142,080","141,990"
2444,2/20/2020,1398/12/01,"142,040","141,990","142,080","142,030"
2445,2/22/2020,1398/12/03,"141,990","141,990","145,380","145,290"
2446,2/23/2020,1398/12/04,"145,370","145,290","147,580","147,550"
2447,2/24/2020,1398/12/05,"147,490","146,990","147,580","146,990"
2448,2/25/2020,1398/12/06,"147,060","146,910","148,010","148,010"
2449,2/26/2020,1398/12/07,"147,940","147,910","156,010","155,910"
2450,2/27/2020,1398/12/08,"156,990","156,910","157,010","157,010"
2451,2/29/2020,1398/12/10,"156,970","148,910","157,010","148,980"
2452,3/1/2020,1398/12/11,"150,510","150,410","151,510","151,510"
2453,3/2/2020,1398/12/12,"155,510","155,410","155,510","155,430"
2454,3/3/2020,1398/12/13,"153,730","153,210","153,810","153,350"
2455,3/4/2020,1398/12/14,"153,790","153,750","153,850","153,790"
2456,3/5/2020,1398/12/15,"152,500","149,950","152,550","149,950"
2457,3/7/2020,1398/12/17,"149,970","149,950","150,050","149,960"
2458,3/9/2020,1398/12/19,"152,000","151,950","152,050","152,030"
2459,3/10/2020,1398/12/20,"150,950","150,950","151,050","151,050"
2460,3/11/2020,1398/12/21,"148,500","148,450","148,550","148,550"
2461,3/12/2020,1398/12/22,"148,460","148,450","148,550","148,510"
2462,3/14/2020,1398/12/24,"148,470","147,000","148,550","148,050"
2463,3/15/2020,1398/12/25,"147,980","147,950","148,050","148,030"
2464,3/16/2020,1398/12/26,"147,970","147,950","156,550","156,550"
2465,3/17/2020,1398/12/27,"156,520","156,450","157,550","157,450"
2466,3/18/2020,1398/12/28,"157,540","148,950","157,550","149,030"
2467,4/2/2020,1399/01/14,"148,980","148,950","149,050","148,960"
2468,4/4/2020,1399/01/16,"149,050","148,950","159,050","157,950"
2469,4/5/2020,1399/01/17,"157,970","157,950","158,100","158,030"
2470,4/6/2020,1399/01/18,"158,010","156,990","158,100","156,990"
2471,4/7/2020,1399/01/19,"157,100","156,990","157,100","156,990"
2472,4/8/2020,1399/01/20,"157,060","155,990","157,100","156,090"
2473,4/11/2020,1399/01/23,"156,010","155,990","156,100","156,040"
2474,4/12/2020,1399/01/24,"155,990","155,990","156,100","155,990"
2475,4/13/2020,1399/01/25,"156,040","155,990","156,110","156,000"
2476,4/14/2020,1399/01/26,"156,030","156,000","156,110","156,000"
2477,4/15/2020,1399/01/27,"156,030","156,000","156,110","156,080"
2478,4/16/2020,1399/01/28,"155,000","155,000","155,110","155,000"
2479,4/18/2020,1399/01/30,"155,030","153,500","155,110","153,500"
2480,4/19/2020,1399/01/31,"153,560","152,500","153,610","152,590"
2481,4/20/2020,1399/02/01,"152,500","152,500","152,610","152,560"
2482,4/21/2020,1399/02/02,"152,580","152,500","153,610","153,500"
2483,4/22/2020,1399/02/03,"153,530","153,500","155,110","155,000"
2484,4/23/2020,1399/02/04,"155,040","155,000","155,110","155,030"
2485,4/25/2020,1399/02/06,"155,000","155,000","155,110","155,000"
2486,4/26/2020,1399/02/07,"155,090","155,000","156,110","156,100"
2487,4/27/2020,1399/02/08,"156,000","156,000","156,110","156,000"
2488,4/28/2020,1399/02/09,"156,060","155,500","156,110","155,500"
2489,4/29/2020,1399/02/10,"155,520","155,500","155,610","155,500"
2490,4/30/2020,1399/02/11,"156,100","156,000","156,110","156,000"
2491,5/2/2020,1399/02/13,"156,030","156,000","156,110","156,050"
2492,5/3/2020,1399/02/14,"156,080","156,000","156,110","156,000"
2493,5/4/2020,1399/02/15,"156,080","156,000","156,110","156,070"
2494,5/5/2020,1399/02/16,"156,100","156,000","156,110","156,000"
2495,5/6/2020,1399/02/17,"156,110","156,000","157,110","157,110"
2496,5/7/2020,1399/02/18,"157,000","157,000","157,110","157,000"
2497,5/9/2020,1399/02/20,"157,050","157,000","158,110","158,040"
2498,5/10/2020,1399/02/21,"158,000","158,000","162,110","162,100"
2499,5/11/2020,1399/02/22,"162,080","162,000","165,110","165,000"
2500,5/12/2020,1399/02/23,"165,060","165,000","166,110","166,000"
2501,5/13/2020,1399/02/24,"166,020","166,000","168,610","168,610"
2502,5/14/2020,1399/02/25,"168,550","168,500","168,610","168,540"
2503,5/16/2020,1399/02/27,"168,500","168,000","168,610","168,000"
2504,5/17/2020,1399/02/28,"168,050","168,000","170,310","170,310"
2505,5/18/2020,1399/02/29,"170,200","170,200","172,110","172,000"
2506,5/19/2020,1399/02/30,"172,040","171,500","172,110","171,500"
2507,5/20/2020,1399/02/31,"171,550","171,500","173,110","173,100"
2508,5/21/2020,1399/03/01,"173,000","173,000","173,110","173,050"
2509,5/23/2020,1399/03/03,"173,020","173,000","173,110","173,000"
2510,5/26/2020,1399/03/06,"173,040","173,000","173,110","173,000"
2511,5/27/2020,1399/03/07,"173,100","171,500","173,110","171,580"
2512,5/28/2020,1399/03/08,"170,580","170,500","170,610","170,610"
2513,5/30/2020,1399/03/10,"170,500","170,500","171,110","171,040"
2514,5/31/2020,1399/03/11,"171,000","171,000","171,110","171,000"
2515,6/1/2020,1399/03/12,"171,080","170,700","171,110","170,770"
2516,6/2/2020,1399/03/13,"170,700","170,700","170,810","170,700"
2517,6/6/2020,1399/03/17,"170,800","169,800","170,810","169,830"
2518,6/7/2020,1399/03/18,"169,800","169,300","169,800","169,340"
2519,6/8/2020,1399/03/19,"169,300","169,300","169,410","169,390"
2520,6/9/2020,1399/03/20,"169,360","169,300","169,410","169,300"
2521,6/10/2020,1399/03/21,"169,350","169,300","172,610","172,500"
2522,6/11/2020,1399/03/22,"177,500","177,500","177,610","177,500"
2523,6/13/2020,1399/03/24,"177,550","177,500","177,610","177,560"
2524,6/14/2020,1399/03/25,"177,600","177,500","177,610","177,600"
2525,6/15/2020,1399/03/26,"177,530","177,500","178,910","178,800"
2526,6/16/2020,1399/03/27,"178,850","178,800","182,110","182,100"
2527,6/18/2020,1399/03/29,"183,500","183,410","183,610","183,500"
2528,6/20/2020,1399/03/31,"183,490","183,410","186,020","186,020"
2529,6/21/2020,1399/04/01,"185,950","185,910","188,020","188,020"
2530,6/22/2020,1399/04/02,"187,910","187,910","188,020","188,020"
2531,6/23/2020,1399/04/03,"187,930","187,910","195,970","195,970"
2532,6/24/2020,1399/04/04,"195,890","192,910","195,970","193,020"
2533,6/25/2020,1399/04/05,"191,510","188,410","191,620","188,430"
2534,6/27/2020,1399/04/07,"188,520","188,410","188,520","188,410"
2535,6/28/2020,1399/04/08,"188,520","188,410","190,520","190,430"
2536,6/29/2020,1399/04/09,"190,520","190,410","190,520","190,520"
2537,6/30/2020,1399/04/10,"190,440","189,810","190,520","189,920"
2538,7/1/2020,1399/04/11,"189,850","189,410","189,920","189,440"
2539,7/2/2020,1399/04/12,"189,520","189,410","189,520","189,520"
2540,7/4/2020,1399/04/14,"189,470","189,410","209,020","208,910"
2541,7/5/2020,1399/04/15,"209,020","208,910","216,520","216,470"
2542,7/6/2020,1399/04/16,"216,460","216,410","218,520","218,520"
2543,7/7/2020,1399/04/17,"218,450","216,410","218,520","217,520"
2544,7/8/2020,1399/04/18,"217,460","217,410","222,020","222,020"
2545,7/9/2020,1399/04/19,"221,940","221,910","222,020","222,020"
2546,7/11/2020,1399/04/21,"221,930","220,410","222,520","222,410"
2547,7/12/2020,1399/04/22,"222,520","222,410","225,520","225,520"
2548,7/13/2020,1399/04/23,"225,460","225,410","227,520","227,420"
2549,7/14/2020,1399/04/24,"227,430","227,410","227,520","227,460"
2550,7/15/2020,1399/04/25,"227,480","227,410","229,520","229,410"
2551,7/16/2020,1399/04/26,"229,520","229,410","231,020","231,020"
2552,7/18/2020,1399/04/28,"230,930","230,910","231,020","230,970"
2553,7/19/2020,1399/04/29,"230,980","230,910","231,020","230,950"
2554,7/20/2020,1399/04/30,"231,020","225,910","231,020","226,020"
2555,7/21/2020,1399/04/31,"225,920","204,410","226,020","204,520"
2556,7/22/2020,1399/05/01,"204,430","203,410","204,520","203,430"
2557,7/23/2020,1399/05/02,"203,000","202,910","203,020","202,910"
2558,7/25/2020,1399/05/04,"203,020","202,910","203,020","203,020"
2559,7/26/2020,1399/05/05,"202,940","202,910","203,020","202,950"
2560,7/27/2020,1399/05/06,"202,980","202,910","205,020","204,910"
2561,7/28/2020,1399/05/07,"205,020","204,910","205,020","204,920"
2562,7/29/2020,1399/05/08,"204,930","204,910","205,020","204,990"
2563,7/30/2020,1399/05/09,"207,990","207,910","208,020","208,020"
2564,8/1/2020,1399/05/11,"207,940","207,910","213,020","213,020"
2565,8/2/2020,1399/05/12,"212,940","212,910","217,020","217,020"
2566,8/3/2020,1399/05/13,"217,000","216,910","219,020","218,990"
2567,8/4/2020,1399/05/14,"219,020","218,910","223,020","222,960"
2568,8/5/2020,1399/05/15,"223,020","222,910","227,020","227,020"
2569,8/6/2020,1399/05/16,"229,970","229,910","230,020","230,020"
2570,8/9/2020,1399/05/19,"229,980","217,910","230,020","218,020"
2571,8/10/2020,1399/05/20,"217,960","207,910","218,020","209,910"
2572,8/11/2020,1399/05/21,"209,930","209,910","216,820","216,820"
2573,8/12/2020,1399/05/22,"216,800","216,710","218,020","218,020"
2574,8/13/2020,1399/05/23,"219,520","219,410","220,520","220,500"
2575,8/15/2020,1399/05/25,"220,520","220,410","220,520","220,520"
2576,8/16/2020,1399/05/26,"218,970","218,910","219,020","219,020"
2577,8/17/2020,1399/05/27,"218,970","218,910","224,520","224,490"
2578,8/18/2020,1399/05/28,"224,420","224,410","225,520","225,020"
2579,8/19/2020,1399/05/29,"224,960","223,910","225,020","223,930"
2580,8/20/2020,1399/05/30,"223,950","223,910","225,020","225,020"
2581,8/22/2020,1399/06/01,"224,970","224,910","225,020","225,020"
2582,8/23/2020,1399/06/02,"224,940","224,910","225,020","224,970"
2583,8/24/2020,1399/06/03,"225,020","224,710","225,020","224,820"
2584,8/25/2020,1399/06/04,"224,790","224,710","224,820","224,790"
2585,8/26/2020,1399/06/05,"224,710","224,710","230,020","229,960"
2586,8/27/2020,1399/06/06,"231,020","230,910","231,020","231,020"
2587,8/30/2020,1399/06/09,"230,980","230,910","231,020","230,930"
2588,8/31/2020,1399/06/10,"231,020","230,410","231,520","231,520"
2589,9/1/2020,1399/06/11,"231,430","228,910","234,020","229,000"
2590,9/2/2020,1399/06/12,"229,020","226,910","229,020","226,960"
2591,9/3/2020,1399/06/13,"225,020","224,410","225,020","224,520"
2592,9/5/2020,1399/06/15,"224,450","224,410","224,520","224,520"
2593,9/6/2020,1399/06/16,"224,450","224,410","226,020","226,020"
2594,9/7/2020,1399/06/17,"225,950","225,910","226,020","225,970"
2595,9/8/2020,1399/06/18,"225,920","225,910","227,520","227,520"
2596,9/9/2020,1399/06/19,"227,460","227,410","227,520","227,490"
2597,9/10/2020,1399/06/20,"227,910","227,910","228,020","228,000"
2598,9/12/2020,1399/06/22,"228,020","227,910","231,620","231,570"
2599,9/13/2020,1399/06/23,"231,620","231,510","234,420","234,390"
2600,9/14/2020,1399/06/24,"234,370","234,310","235,920","235,920"
2601,9/15/2020,1399/06/25,"235,850","235,810","266,060","266,020"
2602,9/16/2020,1399/06/26,"265,980","265,950","266,060","265,980"
2603,9/17/2020,1399/06/27,"266,020","265,950","268,560","267,970"
2604,9/19/2020,1399/06/29,"267,990","264,450","268,060","264,480"
2605,9/20/2020,1399/06/30,"264,500","264,450","273,060","272,980"
2606,9/21/2020,1399/06/31,"273,060","268,450","273,060","269,450"
2607,9/22/2020,1399/07/01,"269,480","269,450","272,060","272,030"
2608,9/23/2020,1399/07/02,"271,990","271,950","278,060","277,980"
2609,9/24/2020,1399/07/03,"278,000","277,950","278,060","277,970"
2610,9/26/2020,1399/07/05,"278,030","277,950","287,560","285,060"
2611,9/27/2020,1399/07/06,"285,020","284,950","287,060","287,000"
2612,9/28/2020,1399/07/07,"287,060","286,950","289,560","289,470"
2613,9/29/2020,1399/07/08,"289,450","284,950","289,560","285,020"
2614,9/30/2020,1399/07/09,"285,040","284,950","287,560","287,520"
2615,10/1/2020,1399/07/10,"287,990","287,990","289,060","289,040"
2616,10/3/2020,1399/07/12,"289,030","284,450","289,060","284,490"
2617,10/4/2020,1399/07/13,"284,550","269,950","284,560","269,950"
2618,10/5/2020,1399/07/14,"269,960","269,450","282,060","281,990"
2619,10/6/2020,1399/07/15,"281,970","281,950","292,060","292,000"
2620,10/7/2020,1399/07/16,"291,990","291,950","292,060","292,020"
2621,10/10/2020,1399/07/19,"291,970","291,950","299,560","299,560"
2622,10/11/2020,1399/07/20,"299,480","299,450","311,560","311,450"
2623,10/12/2020,1399/07/21,"311,520","301,950","311,560","303,960"
2624,10/13/2020,1399/07/22,"304,040","303,950","315,060","313,020"
2625,10/14/2020,1399/07/23,"312,990","312,950","315,860","315,000"
2626,10/15/2020,1399/07/24,"317,000","316,950","317,060","317,040"
2627,10/18/2020,1399/07/27,"317,030","316,950","320,060","318,560"
2628,10/19/2020,1399/07/28,"318,450","308,950","318,560","309,030"
2629,10/20/2020,1399/07/29,"308,990","275,450","309,060","275,460"
2630,10/21/2020,1399/07/30,"275,470","274,450","290,860","288,020"
2631,10/22/2020,1399/08/01,"292,780","292,750","294,860","293,750"
2632,10/24/2020,1399/08/03,"293,820","289,950","293,860","290,000"
2633,10/26/2020,1399/08/05,"289,960","279,750","289,990","279,860"
2634,10/27/2020,1399/08/06,"279,770","279,750","285,360","282,250"
2635,10/28/2020,1399/08/07,"282,300","278,450","282,360","278,470"
2636,10/29/2020,1399/08/08,"277,460","277,450","277,560","277,500"
2637,10/31/2020,1399/08/10,"277,260","268,650","277,260","268,720"
2638,11/1/2020,1399/08/11,"268,670","266,950","272,060","272,060"
2639,11/2/2020,1399/08/12,"272,020","271,950","282,460","282,420"
2640,11/4/2020,1399/08/14,"282,370","282,350","289,360","289,270"
2641,11/5/2020,1399/08/15,"268,460","263,450","268,560","263,550"
2642,11/7/2020,1399/08/17,"263,450","244,950","263,450","244,990"
2643,11/8/2020,1399/08/18,"228,900","228,850","235,060","234,990"
2644,11/9/2020,1399/08/19,"234,950","234,950","248,060","247,990"
2645,11/10/2020,1399/08/20,"248,030","247,950","271,060","270,990"
2646,11/11/2020,1399/08/21,"271,040","269,950","271,060","269,990"
2647,11/12/2020,1399/08/22,"269,530","268,450","269,560","268,520"
2648,11/14/2020,1399/08/24,"268,550","267,450","269,560","267,530"
2649,11/15/2020,1399/08/25,"267,480","259,950","267,560","260,030"
2650,11/16/2020,1399/08/26,"260,020","258,950","260,060","258,980"
2651,11/17/2020,1399/08/27,"258,960","258,950","262,060","258,970"
2652,11/18/2020,1399/08/28,"259,020","256,150","259,020","256,220"
2653,11/19/2020,1399/08/29,"256,170","256,150","256,260","256,200"
2654,11/21/2020,1399/09/01,"256,250","256,150","260,560","259,550"
2655,11/22/2020,1399/09/02,"258,470","254,450","258,560","254,530"
2656,11/23/2020,1399/09/03,"256,030","255,450","256,060","255,450"
2657,11/24/2020,1399/09/04,"255,470","250,450","255,560","250,460"
2658,11/25/2020,1399/09/05,"250,490","249,500","250,570","249,500"
2659,11/26/2020,1399/09/06,"248,500","247,460","248,570","247,570"
2660,11/28/2020,1399/09/08,"247,560","247,460","247,570","247,530"
2661,11/29/2020,1399/09/09,"247,560","243,950","247,570","245,510"
2662,11/30/2020,1399/09/10,"245,490","245,460","253,050","250,030"
2663,12/1/2020,1399/09/11,"250,070","245,160","256,270","256,160"
2664,12/2/2020,1399/09/12,"256,190","256,160","256,270","256,230"
2665,12/3/2020,1399/09/13,"254,730","254,640","254,770","254,680"
2666,12/5/2020,1399/09/15,"254,710","254,670","257,050","257,020"
2667,12/6/2020,1399/09/16,"256,950","255,940","257,050","255,950"
2668,12/7/2020,1399/09/17,"256,010","255,940","256,050","255,950"
2669,12/8/2020,1399/09/18,"255,980","255,940","256,050","255,940"
2670,12/9/2020,1399/09/19,"255,970","255,940","259,850","259,770"
2671,12/10/2020,1399/09/20,"261,250","260,640","261,250","260,650"
2672,12/12/2020,1399/09/22,"260,750","259,940","260,750","260,050"
2673,12/13/2020,1399/09/23,"259,960","257,940","260,050","258,040"
2674,12/14/2020,1399/09/24,"257,980","256,940","258,050","256,950"
2675,12/15/2020,1399/09/25,"256,960","256,440","258,550","258,540"
2676,12/16/2020,1399/09/26,"258,480","257,940","259,550","258,030"
2677,12/17/2020,1399/09/27,"258,040","257,940","258,050","258,020"
2678,12/19/2020,1399/09/29,"257,440","254,940","257,550","254,990"
2679,12/20/2020,1399/09/30,"255,050","253,940","255,050","253,960"
2680,12/21/2020,1399/10/01,"253,940","252,940","254,550","254,470"
2681,12/22/2020,1399/10/02,"254,460","254,440","255,250","255,160"
2682,12/23/2020,1399/10/03,"255,250","255,140","257,850","257,850"
2683,12/24/2020,1399/10/04,"257,810","257,740","262,050","258,620"
2684,12/26/2020,1399/10/06,"258,570","257,040","258,650","257,110"
2685,12/27/2020,1399/10/07,"257,120","256,840","257,450","257,430"
2686,12/28/2020,1399/10/08,"257,350","257,340","257,450","257,360"
2687,12/29/2020,1399/10/09,"257,440","256,940","257,450","256,960"
2688,12/30/2020,1399/10/10,"256,980","256,940","257,050","257,040"
2689,12/31/2020,1399/10/11,"257,020","256,940","257,050","257,010"
2690,1/2/2021,1399/10/13,"256,990","256,140","257,050","256,190"
2691,1/3/2021,1399/10/14,"256,160","255,640","256,250","255,670"
2692,1/4/2021,1399/10/15,"255,650","255,640","257,750","257,640"
2693,1/5/2021,1399/10/16,"257,740","257,640","259,050","259,020"
2694,1/6/2021,1399/10/17,"259,030","258,440","259,050","258,540"
2695,1/7/2021,1399/10/18,"257,530","255,440","257,550","255,510"
2696,1/9/2021,1399/10/20,"255,550","248,640","255,550","248,660"
2697,1/10/2021,1399/10/21,"248,690","245,840","248,690","248,520"
2698,1/11/2021,1399/10/22,"248,450","248,440","249,550","248,490"
2699,1/12/2021,1399/10/23,"248,540","248,440","248,550","248,440"
2700,1/13/2021,1399/10/24,"248,520","244,940","248,550","244,980"
2701,1/14/2021,1399/10/25,"242,870","239,440","242,950","239,530"
2702,1/16/2021,1399/10/27,"239,540","229,440","239,540","229,470"
2703,1/18/2021,1399/10/29,"229,550","217,900","229,550","218,010"
2704,1/19/2021,1399/10/30,"215,900","203,860","217,950","217,950"
2705,1/20/2021,1399/11/01,"217,940","217,840","227,550","227,520"
2706,1/21/2021,1399/11/02,"226,510","226,440","226,550","226,550"
2707,1/23/2021,1399/11/04,"226,530","224,240","226,530","224,320"
2708,1/24/2021,1399/11/05,"224,340","224,240","224,350","224,340"
2709,1/25/2021,1399/11/06,"224,250","224,240","229,750","229,660"
2710,1/26/2021,1399/11/07,"229,720","229,140","229,750","229,180"
2711,1/27/2021,1399/11/08,"229,150","229,140","234,150","234,130"
2712,1/28/2021,1399/11/09,"234,070","232,040","234,150","232,110"
2713,1/30/2021,1399/11/11,"232,050","232,040","237,250","237,170"
2714,1/31/2021,1399/11/12,"237,180","237,140","239,250","239,210"
2715,2/1/2021,1399/11/13,"239,170","238,640","239,170","238,720"
2716,2/2/2021,1399/11/14,"238,650","238,640","238,750","238,710"
2717,2/3/2021,1399/11/15,"238,680","237,640","238,750","237,660"
2718,2/4/2021,1399/11/16,"237,500","237,440","237,550","237,470"
2719,2/6/2021,1399/11/18,"237,520","237,440","237,550","237,550"
2720,2/7/2021,1399/11/19,"237,490","236,940","237,550","236,960"
2721,2/8/2021,1399/11/20,"237,050","236,940","237,050","236,940"
2722,2/9/2021,1399/11/21,"238,970","238,940","241,050","241,030"
2723,2/11/2021,1399/11/23,"245,960","245,940","247,050","246,960"
2724,2/13/2021,1399/11/25,"247,040","246,940","249,850","249,810"
2725,2/14/2021,1399/11/26,"249,830","249,740","249,850","249,770"
2726,2/15/2021,1399/11/27,"249,780","249,740","249,850","249,740"
2727,2/16/2021,1399/11/28,"249,820","249,740","249,850","249,740"
2728,2/17/2021,1399/11/29,"249,780","249,740","251,850","251,750"
2729,2/18/2021,1399/11/30,"251,710","251,640","253,620","251,710"
2730,2/20/2021,1399/12/02,"251,750","249,920","252,250","249,990"
2731,2/21/2021,1399/12/03,"249,970","242,400","250,030","242,530"
2732,2/22/2021,1399/12/04,"242,510","241,790","243,750","241,880"
2733,2/23/2021,1399/12/05,"241,810","241,790","246,520","246,420"
2734,2/24/2021,1399/12/06,"246,510","246,410","252,520","248,210"
2735,2/27/2021,1399/12/09,"248,150","248,110","253,720","252,400"
2736,2/28/2021,1399/12/10,"252,430","246,960","252,440","247,050"
2737,3/1/2021,1399/12/11,"247,030","246,960","249,500","247,480"
2738,3/2/2021,1399/12/12,"247,580","244,280","247,590","244,370"
2739,3/3/2021,1399/12/13,"244,330","244,330","247,910","246,680"
2740,3/4/2021,1399/12/14,"246,700","246,530","246,790","246,610"
2741,3/6/2021,1399/12/16,"246,580","242,700","246,770","242,710"
2742,3/7/2021,1399/12/17,"242,800","239,850","242,810","239,900"
2743,3/8/2021,1399/12/18,"239,960","239,850","244,610","243,210"
2744,3/9/2021,1399/12/19,"243,240","241,050","244,280","242,070"
2745,3/10/2021,1399/12/20,"242,100","241,240","242,710","242,420"
2746,3/13/2021,1399/12/23,"242,400","241,770","243,850","241,770"
2747,3/14/2021,1399/12/24,"241,810","239,100","241,880","239,170"
2748,3/15/2021,1399/12/25,"239,200","239,100","239,210","239,170"
2749,3/16/2021,1399/12/26,"239,200","239,100","241,380","240,890"
2750,3/17/2021,1399/12/27,"240,920","240,320","240,950","240,400"
2751,3/18/2021,1399/12/28,"240,410","239,550","240,430","239,630"
2752,3/27/2021,1400/01/07,"239,640","239,550","247,580","247,560"
2753,3/28/2021,1400/01/08,"247,510","247,470","252,350","252,330"
2754,3/30/2021,1400/01/10,"252,340","252,240","257,120","252,540"
2755,3/31/2021,1400/01/11,"252,550","251,990","252,550","252,040"
2756,4/1/2021,1400/01/12,"252,040","251,990","252,100","252,100"
2757,4/3/2021,1400/01/14,"252,010","244,600","252,100","244,650"
2758,4/4/2021,1400/01/15,"244,700","242,630","244,710","242,720"
2759,4/5/2021,1400/01/16,"242,660","242,630","245,310","244,050"
2760,4/6/2021,1400/01/17,"244,100","244,010","247,170","247,110"
2761,4/7/2021,1400/01/18,"247,150","244,620","247,170","244,620"
2762,4/8/2021,1400/01/19,"244,730","244,620","244,730","244,660"
2763,4/10/2021,1400/01/21,"242,890","241,860","243,570","241,880"
2764,4/11/2021,1400/01/22,"241,950","241,860","243,930","242,850"
2765,4/12/2021,1400/01/23,"242,920","242,520","243,740","242,960"
2766,4/13/2021,1400/01/24,"243,020","240,790","243,060","240,900"
2767,4/14/2021,1400/01/25,"240,800","240,790","242,390","242,350"
2768,4/15/2021,1400/01/26,"240,920","239,860","241,010","239,870"
2769,4/17/2021,1400/01/28,"239,930","239,860","240,000","239,930"
2770,4/18/2021,1400/01/29,"239,900","238,750","240,000","238,820"
2771,4/19/2021,1400/01/30,"238,830","238,170","238,860","238,170"
2772,4/20/2021,1400/01/31,"238,190","233,640","238,280","233,740"
2773,4/21/2021,1400/02/01,"233,650","233,640","233,750","233,690"
2774,4/22/2021,1400/02/02,"233,750","233,280","233,750","233,300"
2775,4/24/2021,1400/02/04,"233,350","233,280","233,390","233,370"
2776,4/25/2021,1400/02/05,"233,280","233,280","233,390","233,390"
2777,4/26/2021,1400/02/06,"233,380","232,750","233,390","232,760"
2778,4/27/2021,1400/02/07,"232,770","232,540","234,090","232,610"
2779,4/28/2021,1400/02/08,"232,640","232,310","232,650","232,330"
2780,4/29/2021,1400/02/09,"232,410","232,310","232,420","232,310"
2781,5/1/2021,1400/02/11,"232,340","229,020","232,420","229,100"
2782,5/2/2021,1400/02/12,"229,110","218,380","229,130","218,380"
2783,5/3/2021,1400/02/13,"218,430","217,260","218,490","217,310"
2784,5/5/2021,1400/02/15,"214,080","206,210","214,080","209,450"
2785,5/6/2021,1400/02/16,"206,440","206,370","206,480","206,480"
2786,5/8/2021,1400/02/18,"206,390","206,370","206,480","206,370"
2787,5/9/2021,1400/02/19,"206,450","206,370","207,300","207,260"
2788,5/10/2021,1400/02/20,"207,240","207,190","217,040","216,130"
2789,5/11/2021,1400/02/21,"216,080","216,080","223,410","221,850"
2790,5/12/2021,1400/02/22,"221,860","219,750","221,950","219,750"
2791,5/13/2021,1400/02/23,"219,790","216,130","219,860","216,130"
2792,5/15/2021,1400/02/25,"220,760","220,410","221,880","220,500"
2793,5/16/2021,1400/02/26,"220,520","220,410","224,160","224,140"
2794,5/17/2021,1400/02/27,"224,160","222,140","225,270","222,190"
2795,5/18/2021,1400/02/28,"222,240","222,140","225,380","225,340"
2796,5/19/2021,1400/02/29,"225,270","221,720","225,380","221,790"
2797,5/20/2021,1400/02/30,"223,990","222,930","224,020","223,000"
2798,5/22/2021,1400/03/01,"222,980","222,930","223,550","223,490"
2799,5/23/2021,1400/03/02,"223,440","223,390","223,990","223,510"
2800,5/24/2021,1400/03/03,"223,590","223,490","225,110","224,110"
2801,5/25/2021,1400/03/04,"224,120","223,150","224,430","224,100"
2802,5/26/2021,1400/03/05,"224,190","224,100","225,270","225,160"
2803,5/27/2021,1400/03/06,"225,260","225,170","231,470","231,470"
2804,5/29/2021,1400/03/08,"226,560","226,460","234,660","234,660"
2805,5/30/2021,1400/03/09,"234,640","234,550","238,660","238,570"
2806,5/31/2021,1400/03/10,"238,590","232,950","238,660","234,060"
2807,6/1/2021,1400/03/11,"234,000","233,970","238,660","234,160"
2808,6/2/2021,1400/03/12,"234,060","228,150","234,360","234,240"
2809,6/3/2021,1400/03/13,"234,330","233,900","234,350","234,330"
2810,6/7/2021,1400/03/17,"234,340","234,240","235,960","235,950"
2811,6/8/2021,1400/03/18,"235,890","234,820","235,960","235,490"
2812,6/9/2021,1400/03/19,"235,480","235,440","241,550","241,440"
2813,6/10/2021,1400/03/20,"240,010","239,140","240,450","239,230"
2814,6/12/2021,1400/03/22,"236,830","236,140","238,350","237,750"
2815,6/13/2021,1400/03/23,"238,970","238,940","241,250","241,030"
2816,6/14/2021,1400/03/24,"240,970","238,550","241,050","239,720"
2817,6/15/2021,1400/03/25,"239,970","239,950","240,050","240,490"
2818,6/16/2021,1400/03/26,"240,470","239,450","242,250","241,750"
2819,6/17/2021,1400/03/27,"242,010","241,950","244,640","244,290"
2820,6/19/2021,1400/03/29,"244,490","234,690","244,640","234,890"
2821,6/20/2021,1400/03/30,"234,810","234,690","240,440","239,600"
2822,6/21/2021,1400/03/31,"239,940","239,190","241,440","240,990"
2823,6/22/2021,1400/04/01,"241,190","241,190","243,140","242,670"
2824,6/23/2021,1400/04/02,"243,310","240,790","243,340","241,790"
2825,6/24/2021,1400/04/03,"241,690","241,190","242,440","241,890"
2826,6/26/2021,1400/04/05,"244,500","242,290","245,940","244,540"
2827,6/27/2021,1400/04/06,"243,490","243,490","246,940","246,770"
2828,6/28/2021,1400/04/07,"246,360","246,290","248,640","247,120"
2829,6/29/2021,1400/04/08,"249,000","248,890","252,040","249,650"
2830,6/30/2021,1400/04/09,"250,020","249,990","254,130","254,000"
2831,7/1/2021,1400/04/10,"253,290","250,690","253,440","251,510"
2832,7/3/2021,1400/04/12,"251,600","251,390","253,840","252,360"
2833,7/4/2021,1400/04/13,"254,490","251,090","254,640","251,510"
2834,7/5/2021,1400/04/14,"251,220","249,490","251,340","249,720"
2835,7/6/2021,1400/04/15,"250,990","250,590","251,640","251,090"
2836,7/7/2021,1400/04/16,"250,490","250,010","251,340","250,860"
2837,7/8/2021,1400/04/17,"251,070","249,490","251,140","250,190"
2838,7/10/2021,1400/04/19,"250,340","248,190","250,340","249,490"
2839,7/11/2021,1400/04/20,"249,210","248,790","250,140","249,990"
2840,7/12/2021,1400/04/21,"250,040","249,290","250,140","249,690"
2841,7/13/2021,1400/04/22,"249,740","247,090","249,740","247,590"
2842,7/14/2021,1400/04/23,"247,610","244,990","247,640","246,040"
2843,7/15/2021,1400/04/24,"246,190","246,190","247,940","246,990"
2844,7/17/2021,1400/04/26,"247,610","247,190","248,340","247,290"
2845,7/18/2021,1400/04/27,"246,890","245,190","247,640","245,290"
2846,7/19/2021,1400/04/28,"245,600","244,090","245,640","244,640"
2847,7/20/2021,1400/04/29,"244,820","244,790","245,440","245,190"
2848,7/22/2021,1400/04/31,"246,240","246,190","246,340","246,280"
2849,7/24/2021,1400/05/02,"246,190","246,190","247,340","247,090"
2850,7/25/2021,1400/05/03,"247,490","247,490","249,630","247,790"
2851,7/26/2021,1400/05/04,"248,130","247,890","251,040","250,490"
2852,7/27/2021,1400/05/05,"250,780","250,690","252,340","251,660"
2853,7/28/2021,1400/05/06,"251,800","251,690","256,240","255,990"
2854,7/31/2021,1400/05/09,"260,270","256,990","260,640","257,290"
2855,8/1/2021,1400/05/10,"257,190","254,290","257,640","254,890"
2856,8/2/2021,1400/05/11,"255,690","254,590","256,640","255,190"
2857,8/3/2021,1400/05/12,"255,790","255,690","258,140","257,290"
2858,8/4/2021,1400/05/13,"257,250","254,690","257,340","256,190"
2859,8/5/2021,1400/05/14,"256,490","255,790","256,740","256,190"
2860,8/7/2021,1400/05/16,"254,190","253,990","257,140","256,380"
2861,8/8/2021,1400/05/17,"256,290","252,390","257,440","256,890"
2862,8/9/2021,1400/05/18,"256,340","256,190","259,940","259,090"
2863,8/10/2021,1400/05/19,"258,990","258,990","263,940","263,340"
2864,8/11/2021,1400/05/20,"264,690","263,790","267,640","266,090"
2865,8/12/2021,1400/05/21,"265,890","262,890","266,840","264,290"
2866,8/14/2021,1400/05/23,"263,110","262,590","267,240","263,190"
2867,8/15/2021,1400/05/24,"263,490","263,490","269,540","268,990"
2868,8/16/2021,1400/05/25,"269,110","268,990","269,140","269,070"
2869,8/17/2021,1400/05/26,"269,080","268,990","269,140","268,990"
2870,8/21/2021,1400/05/30,"269,030","268,990","272,500","272,500"
2871,8/22/2021,1400/05/31,"274,500","273,490","275,440","274,490"
2872,8/23/2021,1400/06/01,"274,390","273,690","276,940","276,590"
2873,8/24/2021,1400/06/02,"277,190","275,690","278,940","276,530"
2874,8/25/2021,1400/06/03,"277,530","276,790","280,940","278,490"
2875,8/26/2021,1400/06/04,"279,490","277,890","280,240","278,990"
2876,8/28/2021,1400/06/06,"282,460","281,190","283,740","282,010"
2877,8/29/2021,1400/06/07,"281,890","275,490","282,040","276,080"
2878,8/30/2021,1400/06/08,"273,850","269,350","274,010","270,640"
2879,8/31/2021,1400/06/09,"273,870","272,250","274,310","274,220"
2880,9/1/2021,1400/06/10,"273,310","270,050","273,410","270,350"
2881,9/2/2021,1400/06/11,"270,860","270,850","272,910","272,910"
2882,9/4/2021,1400/06/13,"272,810","270,050","274,110","270,310"
2883,9/5/2021,1400/06/14,"271,110","270,550","272,810","270,680"
2884,9/6/2021,1400/06/15,"271,110","269,660","271,510","271,210"
2885,9/7/2021,1400/06/16,"271,810","270,760","274,010","273,810"
2886,9/8/2021,1400/06/17,"275,120","275,050","277,310","276,810"
2887,9/9/2021,1400/06/18,"276,880","276,350","279,010","278,270"
2888,9/11/2021,1400/06/20,"278,670","276,550","278,810","277,310"
2889,9/12/2021,1400/06/21,"277,210","272,250","277,210","272,510"
2890,9/13/2021,1400/06/22,"270,490","269,050","273,210","273,110"
2891,9/14/2021,1400/06/23,"274,510","273,350","277,310","276,470"
2892,9/15/2021,1400/06/24,"272,210","272,050","274,210","273,210"
2893,9/16/2021,1400/06/25,"273,610","272,150","274,510","274,460"
2894,9/18/2021,1400/06/27,"276,010","273,050","276,410","273,710"
2895,9/19/2021,1400/06/28,"272,850","272,850","275,010","274,650"
2896,9/20/2021,1400/06/29,"274,210","273,350","274,510","274,430"
2897,9/21/2021,1400/06/30,"274,450","273,650","276,310","274,030"
2898,9/22/2021,1400/06/31,"274,610","274,450","276,110","275,210"
2899,9/23/2021,1400/07/01,"275,270","275,050","276,810","276,810"
2900,9/25/2021,1400/07/03,"276,480","274,850","276,810","275,610"
2901,9/26/2021,1400/07/04,"275,390","275,350","276,910","276,810"
2902,9/28/2021,1400/07/06,"277,590","277,550","280,710","280,710"
2903,9/29/2021,1400/07/07,"281,490","281,270","283,210","282,510"
2904,9/30/2021,1400/07/08,"283,160","282,550","284,710","284,710"
2905,10/2/2021,1400/07/10,"282,980","281,150","283,510","282,010"
2906,10/3/2021,1400/07/11,"281,560","279,450","281,610","280,410"
2907,10/4/2021,1400/07/12,"279,950","279,650","281,680","281,360"
2908,10/6/2021,1400/07/14,"281,210","279,100","281,680","279,320"
2909,10/9/2021,1400/07/17,"279,230","275,500","279,380","275,600"
2910,10/10/2021,1400/07/18,"275,620","274,700","276,280","275,810"
2911,10/11/2021,1400/07/19,"275,730","272,610","276,080","273,330"
2912,10/12/2021,1400/07/20,"273,440","269,900","273,680","270,730"
2913,10/13/2021,1400/07/21,"270,670","270,100","272,780","271,560"
2914,10/14/2021,1400/07/22,"272,380","270,400","272,480","270,870"
2915,10/16/2021,1400/07/24,"272,810","271,900","273,280","272,850"
2916,10/17/2021,1400/07/25,"272,840","271,120","272,980","271,820"
2917,10/18/2021,1400/07/26,"271,470","271,100","273,180","272,640"
2918,10/19/2021,1400/07/27,"273,530","273,400","275,380","274,830"
2919,10/20/2021,1400/07/28,"274,060","272,610","274,180","273,080"
2920,10/21/2021,1400/07/29,"273,670","273,500","274,680","274,150"
2921,10/23/2021,1400/08/01,"274,220","274,100","276,080","276,030"
2922,10/25/2021,1400/08/03,"276,530","275,400","276,780","275,620"
2923,10/26/2021,1400/08/04,"275,110","273,900","275,780","275,770"
2924,10/27/2021,1400/08/05,"275,690","275,400","278,080","276,780"
2925,10/28/2021,1400/08/06,"277,020","276,400","277,080","276,570"
2926,10/30/2021,1400/08/08,"276,640","274,100","276,680","276,140"
2927,10/31/2021,1400/08/09,"275,390","274,300","276,080","275,750"
2928,11/1/2021,1400/08/10,"275,980","274,700","276,380","275,070"
2929,11/2/2021,1400/08/11,"275,150","275,100","276,080","276,010"
2930,11/3/2021,1400/08/12,"275,920","275,800","279,280","278,970"
2931,11/4/2021,1400/08/13,"277,280","276,300","277,280","276,510"
2932,11/6/2021,1400/08/15,"277,460","277,300","279,580","278,240"
2933,11/7/2021,1400/08/16,"278,010","277,200","280,080","279,910"
2934,11/8/2021,1400/08/17,"279,840","279,700","281,380","280,240"
2935,11/9/2021,1400/08/18,"280,230","280,200","281,780","281,060"
2936,11/10/2021,1400/08/19,"281,760","281,400","283,880","283,660"
2937,11/11/2021,1400/08/20,"283,180","283,100","284,480","284,240"
2938,11/13/2021,1400/08/22,"284,130","284,100","287,480","286,400"
2939,11/14/2021,1400/08/23,"286,540","284,900","287,480","285,230"
2940,11/15/2021,1400/08/24,"283,520","269,700","283,550","280,280"
2941,11/16/2021,1400/08/25,"279,710","278,930","280,370","279,930"
2942,11/17/2021,1400/08/26,"279,590","278,890","279,740","279,700"
2943,11/18/2021,1400/08/27,"279,440","278,730","279,540","281,400"
2944,11/20/2021,1400/08/29,"280,350","280,030","281,080","280,770"
2945,11/21/2021,1400/08/30,"280,320","280,130","283,400","282,960"
2946,11/22/2021,1400/09/01,"282,530","281,850","284,100","283,870"
2947,11/23/2021,1400/09/02,"284,980","283,850","286,100","286,010"
2948,11/24/2021,1400/09/03,"286,720","286,600","292,600","291,020"
2949,11/25/2021,1400/09/04,"289,400","287,650","289,400","288,080"
2950,11/27/2021,1400/09/06,"286,950","278,070","287,090","282,100"
2951,11/28/2021,1400/09/07,"281,700","273,470","281,700","273,700"
2952,11/29/2021,1400/09/08,"293,500","291,200","293,500","291,200"
2953,11/30/2021,1400/09/09,"288,800","286,550","292,840","289,070"
2954,12/1/2021,1400/09/10,"260,370","260,230","266,270","266,170"
2955,12/2/2021,1400/09/11,"266,930","266,860","273,290","273,240"
2956,12/4/2021,1400/09/13,"273,260","273,130","280,230","279,750"
2957,12/5/2021,1400/09/14,"279,730","278,560","279,770","278,640"
2958,12/6/2021,1400/09/15,"278,720","278,080","278,720","278,240"
2959,12/7/2021,1400/09/16,"278,200","278,080","278,240","278,130"
2960,12/8/2021,1400/09/17,"278,160","277,610","278,240","277,770"
2961,12/9/2021,1400/09/18,"277,640","277,000","277,770","277,040"
2962,12/11/2021,1400/09/20,"277,160","276,820","277,160","276,950"
2963,12/12/2021,1400/09/21,"276,940","276,770","276,980","276,930"
2964,12/13/2021,1400/09/22,"276,830","274,630","276,930","274,790"
2965,12/14/2021,1400/09/23,"274,650","274,050","274,690","274,140"
2966,12/15/2021,1400/09/24,"274,120","274,050","274,210","274,110"
2967,12/16/2021,1400/09/25,"274,220","274,060","274,220","274,170"
2968,12/18/2021,1400/09/27,"274,150","274,060","274,420","274,420"
2969,12/19/2021,1400/09/28,"274,350","273,860","274,420","274,020"
2970,12/20/2021,1400/09/29,"273,990","273,860","274,020","273,860"
2971,12/21/2021,1400/09/30,"274,020","272,850","274,020","273,010"
2972,12/22/2021,1400/10/01,"272,850","272,850","274,020","274,020"
2973,12/23/2021,1400/10/02,"273,970","273,860","274,020","274,020"
2974,12/25/2021,1400/10/04,"274,000","273,860","274,020","274,020"
2975,12/26/2021,1400/10/05,"273,950","273,860","274,020","273,990"
2976,12/27/2021,1400/10/06,"273,950","273,860","274,020","274,020"
2977,12/28/2021,1400/10/07,"273,950","273,860","274,020","273,880"
2978,12/29/2021,1400/10/08,"274,340","274,260","274,420","274,330"
2979,12/30/2021,1400/10/09,"274,420","273,790","274,420","273,880"
2980,1/1/2022,1400/10/11,"273,950","273,790","273,950","273,950"
2981,1/2/2022,1400/10/12,"273,990","273,790","273,990","273,950"
2982,1/3/2022,1400/10/13,"273,860","273,790","273,950","273,950"
2983,1/4/2022,1400/10/14,"273,860","269,740","273,950","269,900"
2984,1/5/2022,1400/10/15,"269,760","269,740","269,900","269,900"
2985,1/8/2022,1400/10/18,"269,880","268,730","269,900","268,890"
2986,1/9/2022,1400/10/19,"268,810","268,230","268,890","268,310"
2987,1/10/2022,1400/10/20,"268,390","267,220","268,390","267,380"
2988,1/11/2022,1400/10/21,"267,320","267,010","267,380","267,050"
2989,1/12/2022,1400/10/22,"267,140","266,510","267,170","266,670"
2990,1/13/2022,1400/10/23,"277,400","277,400","277,400","277,400"
2991,1/15/2022,1400/10/25,"266,670","264,990","276,300","274,530"
2992,1/16/2022,1400/10/26,"276,440","273,340","276,590","275,080"
2993,1/17/2022,1400/10/27,"271,690","271,570","273,290","272,850"
2994,1/18/2022,1400/10/28,"271,870","271,250","274,600","273,490"
2995,1/19/2022,1400/10/29,"274,270","274,050","276,100","274,760"
2996,1/20/2022,1400/10/30,"274,650","274,550","275,590","275,250"
2997,1/22/2022,1400/11/02,"275,950","274,550","276,400","275,230"
2998,1/23/2022,1400/11/03,"274,750","274,350","277,800","277,640"
2999,1/24/2022,1400/11/04,"279,300","278,850","281,400","279,790"
3000,1/25/2022,1400/11/05,"278,170","277,350","278,800","277,760"
3001,1/26/2022,1400/11/06,"279,020","278,360","281,300","278,610"
3002,1/27/2022,1400/11/07,"277,240","276,860","278,100","277,710"
3003,1/29/2022,1400/11/09,"282,080","279,050","282,800","279,270"
3004,1/30/2022,1400/11/10,"277,880","277,750","279,400","278,880"
3005,1/31/2022,1400/11/11,"278,810","276,350","278,970","276,870"
3006,2/1/2022,1400/11/12,"277,540","273,750","277,600","274,580"
3007,2/2/2022,1400/11/13,"273,770","272,250","274,200","272,550"
3008,2/3/2022,1400/11/14,"273,050","271,960","274,000","272,650"
3009,2/5/2022,1400/11/16,"268,730","263,050","268,900","263,660"
3010,2/6/2022,1400/11/17,"261,170","261,050","267,800","267,610"
3011,2/7/2022,1400/11/18,"266,690","263,750","266,900","264,480"
3012,2/8/2022,1400/11/19,"262,070","259,250","262,400","260,580"
3013,2/9/2022,1400/11/20,"263,690","260,650","263,700","262,340"
3014,2/10/2022,1400/11/21,"262,390","262,150","262,400","262,270"
3015,2/12/2022,1400/11/23,"262,190","262,150","266,400","264,590"
3016,2/13/2022,1400/11/24,"264,490","264,280","268,800","268,640"
3017,2/14/2022,1400/11/25,"270,840","268,390","270,860","269,700"
3018,2/16/2022,1400/11/27,"267,040","264,850","268,300","265,100"
3019,2/17/2022,1400/11/28,"264,980","262,850","265,300","263,290"
3020,2/19/2022,1400/11/30,"263,120","259,920","263,120","260,090"
3021,2/20/2022,1400/12/01,"258,800","254,050","258,800","254,090"
3022,2/21/2022,1400/12/02,"255,380","254,850","258,400","258,040"
3023,2/22/2022,1400/12/03,"258,540","258,360","261,890","260,370"
3024,2/23/2022,1400/12/04,"262,080","259,350","262,600","259,370"
3025,2/24/2022,1400/12/05,"261,690","259,850","262,100","261,440"
3026,2/26/2022,1400/12/07,"260,830","259,150","260,890","260,370"
3027,2/27/2022,1400/12/08,"260,140","259,350","260,400","259,950"
3028,2/28/2022,1400/12/09,"259,860","259,550","260,300","259,650"
3029,3/2/2022,1400/12/11,"258,710","255,550","259,000","255,720"
3030,3/3/2022,1400/12/12,"255,530","255,350","257,800","256,150"
3031,3/5/2022,1400/12/14,"256,600","253,760","256,700","254,300"
3032,3/6/2022,1400/12/15,"252,610","251,250","254,300","253,830"
3033,3/7/2022,1400/12/16,"254,750","254,270","258,890","258,180"
3034,3/8/2022,1400/12/17,"258,860","258,650","262,600","260,410"
3035,3/9/2022,1400/12/18,"258,750","254,850","258,990","257,450"
3036,3/10/2022,1400/12/19,"257,770","256,570","258,300","256,960"
3037,3/12/2022,1400/12/21,"257,080","256,850","264,390","258,980"
3038,3/13/2022,1400/12/22,"260,740","260,650","265,900","264,170"
3039,3/14/2022,1400/12/23,"262,550","261,550","263,100","262,650"
3040,3/15/2022,1400/12/24,"263,440","263,150","265,900","263,620"
3041,3/16/2022,1400/12/25,"262,560","262,350","264,400","263,790"
3042,3/17/2022,1400/12/26,"262,060","262,050","262,300","262,300"
3043,3/26/2022,1401/01/06,"262,240","261,650","266,100","262,340"
3044,3/27/2022,1401/01/07,"262,210","262,100","262,750","262,590"
3045,3/28/2022,1401/01/08,"262,750","262,500","267,490","266,620"
3046,3/29/2022,1401/01/09,"267,400","267,050","270,700","270,250"
3047,3/30/2022,1401/01/10,"271,800","269,450","272,000","270,670"
3048,3/31/2022,1401/01/11,"270,460","269,950","271,500","271,140"
3049,4/3/2022,1401/01/14,"270,140","268,000","270,200","269,020"
3050,4/4/2022,1401/01/15,"269,140","269,000","272,000","269,880"
3051,4/5/2022,1401/01/16,"270,140","269,200","275,400","275,270"
3052,4/6/2022,1401/01/17,"274,960","271,880","275,100","272,670"
3053,4/7/2022,1401/01/18,"272,680","272,500","276,000","274,830"
3054,4/9/2022,1401/01/20,"274,970","274,900","277,300","276,930"
3055,4/10/2022,1401/01/21,"276,310","275,700","279,300","279,090"
3056,4/11/2022,1401/01/22,"278,880","252,660","281,300","279,450"
3057,4/12/2022,1401/01/23,"279,620","278,200","281,500","278,900"
3058,4/13/2022,1401/01/24,"278,680","275,600","278,700","278,050"
3059,4/14/2022,1401/01/25,"277,320","277,200","277,400","277,910"
3060,4/16/2022,1401/01/27,"275,340","275,200","279,600","278,910"
3061,4/17/2022,1401/01/28,"278,710","278,600","280,800","278,970"
3062,4/18/2022,1401/01/29,"278,370","276,000","279,900","276,510"
3063,4/19/2022,1401/01/30,"276,520","275,510","278,090","275,720"
3064,4/20/2022,1401/01/31,"275,610","275,500","278,200","277,350"
3065,4/21/2022,1401/02/01,"277,440","277,400","279,200","278,640"
3066,4/24/2022,1401/02/04,"278,570","277,900","279,300","278,060"
3067,4/25/2022,1401/02/05,"277,790","277,000","278,800","278,410"
3068,4/26/2022,1401/02/06,"278,460","278,300","280,600","279,350"
3069,4/27/2022,1401/02/07,"279,390","279,200","281,100","280,380"
3070,4/28/2022,1401/02/08,"279,240","278,500","280,700","279,500"
3071,4/30/2022,1401/02/10,"279,720","279,100","280,490","279,220"
3072,5/1/2022,1401/02/11,"279,460","279,400","279,900","279,560"
3073,5/2/2022,1401/02/12,"279,530","279,050","280,300","280,210"
3074,5/5/2022,1401/02/15,"279,800","279,300","280,630","280,560"
3075,5/7/2022,1401/02/17,"279,550","279,410","283,200","281,760"
3076,5/8/2022,1401/02/18,"281,490","280,700","282,100","281,030"
3077,5/9/2022,1401/02/19,"282,930","281,800","283,100","282,290"
3078,5/10/2022,1401/02/20,"282,210","282,210","288,300","287,410"
3079,5/11/2022,1401/02/21,"255,800","255,800","255,800","255,800"
3080,8/30/2022,1401/06/08,"295,300","294,950","297,720","297,610"
3081,8/31/2022,1401/06/09,"300,860","298,950","301,220","299,050"
3082,9/1/2022,1401/06/10,"298,260","297,950","298,520","298,470"
3083,9/3/2022,1401/06/12,"298,820","298,350","300,320","299,450"
3084,9/4/2022,1401/06/13,"300,990","300,950","303,220","302,560"
3085,9/5/2022,1401/06/14,"302,420","297,450","302,420","302,170"
3086,9/6/2022,1401/06/15,"301,990","301,150","303,020","302,480"
3087,9/7/2022,1401/06/16,"301,210","299,750","302,520","302,170"
3088,9/8/2022,1401/06/17,"301,510","300,950","303,020","302,410"
3089,9/10/2022,1401/06/19,"304,520","303,650","307,520","303,750"
3090,9/11/2022,1401/06/20,"303,820","303,750","309,020","309,020"
3091,9/12/2022,1401/06/21,"309,160","307,150","310,020","309,760"
3092,9/13/2022,1401/06/22,"309,980","309,750","316,520","316,480"
3093,9/14/2022,1401/06/23,"315,320","311,750","315,320","313,720"
3094,9/15/2022,1401/06/24,"316,010","315,450","316,720","315,560"
3095,9/18/2022,1401/06/27,"319,220","315,250","319,520","315,360"
3096,9/19/2022,1401/06/28,"315,250","314,650","316,920","316,520"
3097,9/20/2022,1401/06/29,"317,270","315,450","317,520","316,820"
3098,9/21/2022,1401/06/30,"316,220","315,650","317,220","317,120"
3099,9/22/2022,1401/06/31,"315,950","314,950","317,720","316,660"
3100,9/24/2022,1401/07/02,"317,150","316,450","318,810","317,010"
3101,9/26/2022,1401/07/04,"316,020","316,020","317,520","316,810"
3102,9/28/2022,1401/07/06,"317,310","317,150","318,520","318,310"
3103,9/29/2022,1401/07/07,"318,510","318,450","318,520","318,480"
3104,10/1/2022,1401/07/09,"321,480","321,450","331,820","331,170"
3105,10/2/2022,1401/07/10,"327,320","325,750","332,520","331,460"
3106,10/3/2022,1401/07/11,"333,450","330,750","334,520","332,460"
3107,10/4/2022,1401/07/12,"333,180","330,450","333,220","331,020"
3108,10/6/2022,1401/07/14,"327,010","325,950","327,020","326,610"
3109,10/8/2022,1401/07/16,"328,060","325,460","328,110","326,190"
3110,10/9/2022,1401/07/17,"326,110","322,950","326,110","323,020"
3111,10/10/2022,1401/07/18,"323,070","320,850","325,620","324,960"
3112,10/11/2022,1401/07/19,"324,980","324,750","328,120","327,520"
3113,10/12/2022,1401/07/20,"327,020","325,650","327,520","326,510"
3114,10/13/2022,1401/07/21,"326,210","326,150","329,520","329,460"
3115,10/15/2022,1401/07/23,"328,620","327,450","328,620","328,020"
3116,10/16/2022,1401/07/24,"329,170","328,950","331,520","331,210"
3117,10/17/2022,1401/07/25,"329,820","328,350","329,820","328,620"
3118,10/18/2022,1401/07/26,"326,970","326,450","328,520","328,390"
3119,10/19/2022,1401/07/27,"329,450","327,950","329,520","327,970"
3120,10/20/2022,1401/07/28,"327,190","325,750","327,220","326,550"
3121,10/22/2022,1401/07/30,"326,520","326,450","328,620","327,660"
3122,10/23/2022,1401/08/01,"328,380","327,560","329,020","328,150"
3123,10/24/2022,1401/08/02,"327,160","326,250","328,020","327,720"
3124,10/25/2022,1401/08/03,"328,010","327,750","328,820","328,760"
3125,10/26/2022,1401/08/04,"328,910","327,850","328,920","328,810"
3126,10/27/2022,1401/08/05,"330,220","329,950","330,820","330,520"
3127,10/29/2022,1401/08/07,"330,110","329,150","330,820","329,150"
3128,10/30/2022,1401/08/08,"329,110","328,350","330,020","329,770"
3129,10/31/2022,1401/08/09,"351,820","351,820","351,820","351,820"
3130,11/9/2022,1401/08/18,"353,560","353,560","353,890","353,890"
3131,11/10/2022,1401/08/19,"354,050","348,350","354,120","350,590"
3132,11/12/2022,1401/08/21,"350,780","348,750","351,320","349,410"
3133,11/13/2022,1401/08/22,"349,020","348,650","355,020","353,520"
3134,11/14/2022,1401/08/23,"353,260","352,490","354,820","352,490"
3135,11/15/2022,1401/08/24,"352,080","351,690","356,600","352,450"
3136,11/16/2022,1401/08/25,"355,320","349,580","355,680","351,450"
3137,11/17/2022,1401/08/26,"353,680","344,460","353,680","347,510"
3138,11/19/2022,1401/08/28,"350,400","347,670","352,330","348,170"
3139,11/20/2022,1401/08/29,"348,240","348,160","352,700","351,600"
3140,11/21/2022,1401/08/30,"353,490","350,380","354,950","352,000"
3141,11/22/2022,1401/09/01,"351,410","347,770","353,060","348,800"
3142,11/23/2022,1401/09/02,"349,850","347,590","352,130","347,990"
3143,11/24/2022,1401/09/03,"345,230","345,090","352,900","352,900"
3144,11/26/2022,1401/09/05,"350,400","349,030","354,400","352,620"
3145,11/27/2022,1401/09/06,"352,520","351,350","357,250","354,700"
3146,11/28/2022,1401/09/07,"355,960","351,820","360,420","358,120"
3147,11/29/2022,1401/09/08,"356,190","353,780","357,800","354,500"
3148,11/30/2022,1401/09/09,"353,850","352,610","354,500","354,500"
3149,12/1/2022,1401/09/10,"351,970","351,770","356,950","356,950"
3150,12/3/2022,1401/09/12,"354,670","354,020","357,240","357,240"
3151,12/4/2022,1401/09/13,"357,350","356,300","357,500","357,500"
3152,12/5/2022,1401/09/14,"359,520","356,120","362,810","358,500"
3153,12/6/2022,1401/09/15,"360,580","357,730","361,500","358,970"
3154,12/7/2022,1401/09/16,"357,630","355,210","361,400","359,300"
3155,12/8/2022,1401/09/17,"360,440","357,760","361,160","358,620"
3156,12/10/2022,1401/09/19,"357,060","356,840","363,940","361,070"
3157,12/11/2022,1401/09/20,"361,790","361,290","372,000","372,000"
3158,12/12/2022,1401/09/21,"369,010","367,710","375,730","375,600"
3159,12/13/2022,1401/09/22,"374,470","368,100","379,570","374,350"
3160,12/14/2022,1401/09/23,"375,070","369,980","380,720","379,300"
3161,12/17/2022,1401/09/26,"375,770","375,770","389,430","386,910"
3162,12/18/2022,1401/09/27,"388,400","379,010","389,170","385,330"
3163,12/19/2022,1401/09/28,"385,750","382,610","393,500","388,320"
3164,12/20/2022,1401/09/29,"385,020","378,820","388,820","384,670"
3165,12/21/2022,1401/09/30,"384,520","378,000","387,250","384,080"
3166,12/22/2022,1401/10/01,"382,400","382,210","390,500","390,500"
3167,12/24/2022,1401/10/03,"390,270","389,200","396,810","395,620"
3168,12/25/2022,1401/10/04,"395,670","393,270","399,000","395,650"
3169,12/26/2022,1401/10/05,"395,590","390,090","405,790","397,210"
3170,12/28/2022,1401/10/07,"401,040","397,830","425,060","403,000"
3171,12/29/2022,1401/10/08,"418,960","418,960","418,960","418,960"
3172,12/31/2022,1401/10/10,"406,690","389,000","407,020","389,000"
3173,1/1/2023,1401/10/11,"386,820","379,820","397,090","393,000"
3174,1/2/2023,1401/10/12,"391,440","387,320","391,590","387,590"
3175,1/3/2023,1401/10/13,"387,530","374,520","387,590","397,530"
3176,1/4/2023,1401/10/14,"387,060","386,820","395,100","391,420"
3177,1/5/2023,1401/10/15,"387,530","387,390","395,100","394,830"
3178,1/7/2023,1401/10/17,"396,750","396,020","402,100","401,440"
3179,1/8/2023,1401/10/18,"404,830","400,500","407,370","402,820"
3180,1/9/2023,1401/10/19,"403,480","395,000","404,100","400,410"
3181,1/10/2023,1401/10/20,"402,240","401,100","405,600","402,000"
3182,1/11/2023,1401/10/21,"401,810","400,300","404,900","404,740"
3183,1/12/2023,1401/10/22,"405,080","403,800","406,000","405,140"
3184,1/14/2023,1401/10/24,"402,860","401,300","403,400","402,650"
3185,1/15/2023,1401/10/25,"402,360","400,500","402,800","401,390"
3186,1/16/2023,1401/10/26,"400,850","400,560","402,900","402,850"
3187,1/17/2023,1401/10/27,"406,630","406,170","410,600","410,390"
3188,1/18/2023,1401/10/28,"411,290","411,100","423,600","423,240"
3189,1/19/2023,1401/10/29,"419,240","418,210","422,400","420,030"
3190,1/21/2023,1401/11/01,"422,330","422,100","440,400","430,030"
3191,1/22/2023,1401/11/02,"431,590","424,810","444,100","444,320"
3192,1/23/2023,1401/11/03,"433,450","431,800","447,600","432,000"
3193,1/24/2023,1401/11/04,"431,820","419,300","432,600","425,000"
3194,1/25/2023,1401/11/05,"414,310","411,420","425,600","420,640"
3195,1/26/2023,1401/11/06,"419,450","417,300","426,100","424,340"
3196,1/28/2023,1401/11/08,"431,360","419,350","440,100","437,130"
3197,1/29/2023,1401/11/09,"436,480","432,800","439,800","438,810"
3198,1/30/2023,1401/11/10,"439,400","433,810","440,900","436,560"
3199,1/31/2023,1401/11/11,"435,880","433,310","438,900","437,290"
3200,2/1/2023,1401/11/12,"437,070","425,880","438,090","436,440"
3201,2/2/2023,1401/11/13,"436,050","435,810","436,370","436,100"
3202,2/5/2023,1401/11/16,"436,260","435,540","436,360","435,570"
3203,2/6/2023,1401/11/17,"435,750","435,250","435,890","435,370"
3204,2/7/2023,1401/11/18,"435,520","434,730","435,550","435,020"
3205,2/8/2023,1401/11/19,"434,980","434,430","435,030","434,500"
3206,2/9/2023,1401/11/20,"434,220","434,000","434,440","434,130"
3207,2/12/2023,1401/11/23,"434,100","433,700","434,460","433,820"
3208,2/13/2023,1401/11/24,"434,370","434,100","434,400","434,130"
3209,2/14/2023,1401/11/25,"434,010","434,000","434,390","434,110"
3210,2/15/2023,1401/11/26,"434,290","434,090","450,540","450,180"
3211,2/16/2023,1401/11/27,"450,350","450,100","451,300","451,120"
3212,2/19/2023,1401/11/30,"451,180","451,100","452,180","452,050"
3213,2/20/2023,1401/12/01,"452,070","451,980","452,180","452,020"
3214,2/21/2023,1401/12/02,"451,990","415,480","452,180","415,600"
3215,2/22/2023,1401/12/03,"415,490","415,490","415,490","415,490"
3216,2/23/2023,1401/12/04,"417,000","417,000","417,000","417,000"
3217,2/25/2023,1401/12/06,"417,590","417,590","417,590","417,590"
3218,2/26/2023,1401/12/07,"426,810","426,810","426,810","426,810"
3219,2/27/2023,1401/12/08,"430,920","430,920","430,920","430,920"
3220,2/28/2023,1401/12/09,"433,370","433,370","433,370","433,370"
3221,3/1/2023,1401/12/10,"438,150","438,150","438,150","438,150"
3222,3/2/2023,1401/12/11,"446,470","446,470","446,470","446,470"
3223,3/4/2023,1401/12/13,"448,160","448,160","448,160","525,000"
3224,3/5/2023,1401/12/14,"435,790","435,790","511,000","501,000"
3225,3/6/2023,1401/12/15,"498,000","493,830","503,590","498,890"
3226,3/7/2023,1401/12/16,"483,960","481,300","499,600","491,350"
3227,3/9/2023,1401/12/18,"498,670","485,800","499,100","486,670"
3228,3/11/2023,1401/12/20,"473,440","438,700","473,600","439,200"
3229,3/12/2023,1401/12/21,"433,760","416,000","454,300","432,200"
3230,3/13/2023,1401/12/22,"433,300","433,000","450,300","448,170"
3231,3/14/2023,1401/12/23,"445,300","445,000","459,910","459,910"
3232,3/15/2023,1401/12/24,"461,960","451,820","462,100","460,460"
3233,3/16/2023,1401/12/25,"452,940","448,300","456,600","456,320"
3234,3/18/2023,1401/12/27,"462,380","458,800","465,100","459,880"
3235,3/19/2023,1401/12/28,"538,000","538,000","538,000","538,000"
3236,4/3/2023,1402/01/14,"535,400","506,950","535,600","515,100"
3237,4/4/2023,1402/01/15,"515,070","496,340","515,100","507,800"
3238,4/5/2023,1402/01/16,"508,030","505,320","513,100","507,950"
3239,4/6/2023,1402/01/17,"500,300","498,810","507,100","507,060"
3240,4/8/2023,1402/01/19,"509,580","502,810","511,600","507,830"
3241,4/9/2023,1402/01/20,"507,030","499,800","508,600","499,900"
3242,4/10/2023,1402/01/21,"500,550","495,800","505,600","503,310"
3243,4/11/2023,1402/01/22,"508,870","505,820","513,600","508,020"
3244,4/13/2023,1402/01/24,"509,430","507,510","510,600","508,980"
3245,4/15/2023,1402/01/26,"511,990","506,800","512,060","508,400"
3246,4/16/2023,1402/01/27,"505,060","502,800","513,600","511,440"
3247,4/17/2023,1402/01/28,"511,640","511,300","517,700","513,050"
3248,4/18/2023,1402/01/29,"513,130","509,400","517,600","517,600"
3249,4/19/2023,1402/01/30,"518,560","516,800","519,600","517,030"
3250,4/20/2023,1402/01/31,"517,100","513,800","517,100","514,050"
3251,4/24/2023,1402/02/04,"517,450","512,300","517,600","517,460"
3252,4/25/2023,1402/02/05,"518,410","514,800","518,600","516,020"
3253,4/26/2023,1402/02/06,"516,080","515,800","522,100","522,010"
3254,4/27/2023,1402/02/07,"524,640","524,400","533,600","532,830"
3255,4/29/2023,1402/02/09,"534,320","534,300","545,100","541,830"
3256,4/30/2023,1402/02/10,"538,980","538,800","546,100","545,930"
3257,5/1/2023,1402/02/11,"548,860","548,800","555,600","550,510"
3258,5/2/2023,1402/02/12,"547,300","540,520","547,600","540,520"
3259,5/3/2023,1402/02/13,"531,040","530,800","539,100","535,240"
3260,5/4/2023,1402/02/14,"539,340","536,110","540,100","536,840"
3261,5/6/2023,1402/02/16,"534,060","527,300","535,100","533,370"
3262,5/7/2023,1402/02/17,"526,080","524,300","529,100","525,430"
3263,5/8/2023,1402/02/18,"525,540","525,300","534,100","534,040"
3264,5/9/2023,1402/02/19,"531,850","531,300","536,100","531,840"
3265,5/10/2023,1402/02/20,"532,080","525,300","533,100","529,510"
3266,5/11/2023,1402/02/21,"530,510","528,830","532,100","530,360"
3267,5/13/2023,1402/02/23,"519,080","518,800","522,600","520,900"
3268,5/14/2023,1402/02/24,"524,390","512,800","524,600","514,070"
3269,5/15/2023,1402/02/25,"515,530","514,300","520,600","520,050"
3270,5/17/2023,1402/02/27,"514,100","509,300","514,300","510,850"
3271,5/18/2023,1402/02/28,"511,700","509,500","512,100","510,980"
3272,5/20/2023,1402/02/30,"510,890","508,800","514,600","513,530"
3273,5/21/2023,1402/02/31,"514,600","514,300","521,600","517,480"
3274,5/22/2023,1402/03/01,"521,410","520,800","524,100","521,360"
3275,5/23/2023,1402/03/02,"522,890","519,300","523,600","520,480"
3276,5/24/2023,1402/03/03,"520,610","512,840","521,100","513,060"
3277,5/25/2023,1402/03/04,"512,530","512,300","514,600","514,320"
3278,5/27/2023,1402/03/06,"516,290","516,100","527,800","517,850"
3279,5/28/2023,1402/03/07,"517,660","514,900","517,900","515,120"
3280,5/29/2023,1402/03/08,"512,630","511,900","518,100","517,170"
3281,5/30/2023,1402/03/09,"511,900","511,800","514,600","512,520"
3282,5/31/2023,1402/03/10,"508,440","507,300","510,600","508,340"
3283,6/1/2023,1402/03/11,"512,390","508,800","512,400","510,890"
3284,6/3/2023,1402/03/13,"509,320","506,300","510,230","510,230"
3285,6/6/2023,1402/03/16,"508,870","507,300","517,900","507,990"
3286,6/7/2023,1402/03/17,"506,540","494,110","506,540","494,390"
3287,6/8/2023,1402/03/18,"496,540","489,300","496,600","490,840"
3288,6/10/2023,1402/03/20,"494,080","492,700","496,100","493,390"
3289,6/11/2023,1402/03/21,"490,200","468,610","491,900","469,830"
3290,6/12/2023,1402/03/22,"473,160","470,600","482,900","481,750"
3291,6/13/2023,1402/03/23,"484,350","484,100","499,900","498,810"
3292,6/14/2023,1402/03/24,"493,090","484,600","498,900","488,550"
3293,6/15/2023,1402/03/25,"486,260","486,100","488,400","488,100"
3294,6/17/2023,1402/03/27,"494,370","491,600","499,400","493,180"
3295,6/18/2023,1402/03/28,"495,770","491,750","495,900","491,980"
3296,6/19/2023,1402/03/29,"489,640","485,300","489,800","486,840"
3297,6/20/2023,1402/03/30,"486,170","485,120","490,400","489,390"
3298,6/21/2023,1402/03/31,"486,680","485,600","488,900","485,730"
3299,6/22/2023,1402/04/01,"495,600","494,100","497,400","497,130"
3300,6/24/2023,1402/04/03,"500,370","497,500","508,680","508,610"
3301,6/25/2023,1402/04/04,"501,560","497,410","502,200","499,400"
3302,6/26/2023,1402/04/05,"498,200","495,600","499,900","497,810"
3303,6/27/2023,1402/04/06,"499,320","492,600","499,400","492,820"
3304,6/28/2023,1402/04/07,"492,600","490,600","492,900","492,230"
3305,7/1/2023,1402/04/10,"492,660","492,600","498,400","498,220"
3306,7/2/2023,1402/04/11,"500,810","498,600","500,900","499,340"
3307,7/3/2023,1402/04/12,"503,210","501,400","503,400","502,000"
3308,7/4/2023,1402/04/13,"502,140","498,300","502,200","500,750"
3309,7/5/2023,1402/04/14,"499,030","498,400","501,400","500,950"