Project Finance

Introduction

---

Hello, in this project, project finance, Aaron Chien will be exploring three stocks: two index funds and one individual stock, NASDAQ, S&P 500 and Apple respectively. The goal of this project will be to run a hypothetical simulation if you were to invest $100,000 two month into the summer (July 1st to August 31st so 62 days in total) base on data from the year 2000 all the way to June 17, 2022 (the day I started this). By the end of the summer, I will compare the simulations to this to see how accurate my predictions were.

We first start off by reading the data into R which includes the data and value of the stock.

NASDAQ

##     symbol               date                 open            high      
##  Length:2637        Min.   :2012-01-03   Min.   : 2640   Min.   : 2653  
##  Class :character   1st Qu.:2014-08-18   1st Qu.: 4421   1st Qu.: 4444  
##  Mode  :character   Median :2017-03-30   Median : 5874   Median : 5897  
##                     Mean   :2017-03-30   Mean   : 6997   Mean   : 7041  
##                     3rd Qu.:2019-11-11   3rd Qu.: 8207   3rd Qu.: 8244  
##                     Max.   :2022-06-24   Max.   :16121   Max.   :16212  
##       low            close           volume            adjusted    
##  Min.   : 2627   Min.   : 2648   Min.   :1.49e+08   Min.   : 2648  
##  1st Qu.: 4385   1st Qu.: 4425   1st Qu.:1.77e+09   1st Qu.: 4425  
##  Median : 5856   Median : 5876   Median :2.01e+09   Median : 5876  
##  Mean   : 6947   Mean   : 6997   Mean   :2.58e+09   Mean   : 6997  
##  3rd Qu.: 8166   3rd Qu.: 8196   3rd Qu.:2.70e+09   3rd Qu.: 8196  
##  Max.   :16017   Max.   :16057   Max.   :1.11e+10   Max.   :16057

NASDAQ

symbol	date	open	high	low	close	volume	adjusted
^IXIC	2012-01-03	2657.4	2665.9	2642.0	2648.7	1.6368e+09	2648.7
^IXIC	2012-01-04	2639.9	2653.2	2627.2	2648.4	1.6705e+09	2648.4
^IXIC	2012-01-05	2642.6	2673.6	2631.2	2669.9	1.8364e+09	2669.9
^IXIC	2012-01-06	2671.2	2682.1	2658.8	2674.2	1.6831e+09	2674.2
^IXIC	2012-01-09	2683.0	2683.8	2663.0	2676.6	1.7681e+09	2676.6
^IXIC	2012-01-10	2704.4	2712.5	2694.3	2702.5	1.8095e+09	2702.5
^IXIC	2012-01-11	2695.8	2714.3	2690.7	2710.8	1.6997e+09	2710.8
^IXIC	2012-01-12	2716.9	2726.4	2697.3	2724.7	1.6696e+09	2724.7
^IXIC	2012-01-13	2707.4	2712.9	2689.6	2710.7	1.6560e+09	2710.7
^IXIC	2012-01-17	2736.3	2742.7	2721.0	2728.1	1.6642e+09	2728.1
^IXIC	2012-01-18	2731.2	2769.7	2730.1	2769.7	1.9689e+09	2769.7
^IXIC	2012-01-19	2779.7	2793.4	2777.2	2788.3	1.9600e+09	2788.3
^IXIC	2012-01-20	2776.0	2787.2	2775.9	2786.7	1.9497e+09	2786.7
^IXIC	2012-01-23	2786.2	2805.0	2769.8	2784.2	1.6529e+09	2784.2
^IXIC	2012-01-24	2771.6	2788.4	2766.3	2786.6	1.6207e+09	2786.6
^IXIC	2012-01-25	2803.2	2822.8	2788.9	2818.3	1.9180e+09	2818.3
^IXIC	2012-01-26	2828.8	2834.3	2794.8	2805.3	1.9990e+09	2805.3
^IXIC	2012-01-27	2797.7	2821.6	2797.2	2816.6	1.7074e+09	2816.6
^IXIC	2012-01-30	2790.4	2816.9	2782.4	2811.9	1.6690e+09	2811.9
^IXIC	2012-01-31	2825.8	2830.4	2798.8	2813.8	1.7866e+09	2813.8
^IXIC	2012-02-01	2830.1	2855.7	2825.2	2848.3	2.1257e+09	2848.3
^IXIC	2012-02-02	2854.1	2868.2	2849.4	2859.7	1.9134e+09	2859.7
^IXIC	2012-02-03	2888.9	2908.1	2885.8	2905.7	2.1529e+09	2905.7
^IXIC	2012-02-06	2892.5	2903.0	2887.3	2902.0	1.6845e+09	2902.0
^IXIC	2012-02-07	2895.9	2910.3	2885.2	2904.1	1.7846e+09	2904.1
^IXIC	2012-02-08	2906.6	2918.3	2892.7	2915.9	1.9812e+09	2915.9
^IXIC	2012-02-09	2922.5	2930.7	2904.5	2927.2	2.1531e+09	2927.2
^IXIC	2012-02-10	2902.0	2911.0	2895.1	2903.9	1.7876e+09	2903.9
^IXIC	2012-02-13	2926.2	2933.9	2913.9	2931.4	1.6200e+09	2931.4
^IXIC	2012-02-14	2921.7	2932.1	2911.6	2931.8	1.8816e+09	2931.8
^IXIC	2012-02-15	2943.4	2958.2	2911.3	2915.8	2.0390e+09	2915.8
^IXIC	2012-02-16	2915.7	2961.4	2912.7	2959.9	1.9452e+09	2959.9
^IXIC	2012-02-17	2958.2	2962.8	2941.6	2951.8	1.9739e+09	2951.8
^IXIC	2012-02-21	2957.3	2965.1	2934.1	2948.6	1.8215e+09	2948.6
^IXIC	2012-02-22	2942.8	2950.4	2929.7	2933.2	1.7063e+09	2933.2
^IXIC	2012-02-23	2933.2	2958.4	2923.0	2957.0	1.7684e+09	2957.0
^IXIC	2012-02-24	2963.1	2970.9	2958.8	2963.8	1.6432e+09	2963.8
^IXIC	2012-02-27	2945.9	2976.1	2933.3	2966.2	1.7636e+09	2966.2
^IXIC	2012-02-28	2969.2	2988.6	2966.6	2986.8	1.8125e+09	2986.8
^IXIC	2012-02-29	2991.7	3000.1	2961.8	2966.9	2.1702e+09	2966.9
^IXIC	2012-03-01	2979.1	2996.4	2974.6	2989.0	1.9037e+09	2989.0
^IXIC	2012-03-02	2986.1	2996.0	2968.0	2976.2	1.7551e+09	2976.2
^IXIC	2012-03-05	2969.7	2973.9	2940.5	2950.5	1.6790e+09	2950.5
^IXIC	2012-03-06	2917.5	2921.8	2900.3	2910.3	1.8707e+09	2910.3
^IXIC	2012-03-07	2922.6	2940.3	2920.5	2935.7	1.5894e+09	2935.7
^IXIC	2012-03-08	2954.4	2976.1	2945.7	2970.4	1.6197e+09	2970.4
^IXIC	2012-03-09	2975.1	2994.0	2974.0	2988.3	1.5806e+09	2988.3
^IXIC	2012-03-12	2989.1	2994.1	2973.6	2983.7	1.3417e+09	2983.7
^IXIC	2012-03-13	3003.7	3039.9	2996.5	3039.9	1.7099e+09	3039.9
^IXIC	2012-03-14	3042.2	3051.4	3024.7	3040.7	1.6623e+09	3040.7
^IXIC	2012-03-15	3048.6	3059.8	3037.8	3056.4	1.6775e+09	3056.4
^IXIC	2012-03-16	3058.5	3060.8	3047.7	3055.3	2.0886e+09	3055.3
^IXIC	2012-03-19	3057.2	3087.1	3050.9	3078.3	1.5484e+09	3078.3
^IXIC	2012-03-20	3060.9	3078.7	3050.8	3074.1	1.5086e+09	3074.1
^IXIC	2012-03-21	3077.4	3090.1	3069.1	3075.3	1.5524e+09	3075.3
^IXIC	2012-03-22	3055.0	3068.5	3050.7	3063.3	1.5248e+09	3063.3
^IXIC	2012-03-23	3066.4	3070.9	3044.7	3067.9	1.4289e+09	3067.9
^IXIC	2012-03-26	3090.5	3122.6	3090.1	3122.6	1.6275e+09	3122.6
^IXIC	2012-03-27	3124.1	3134.2	3119.0	3120.4	1.6625e+09	3120.4
^IXIC	2012-03-28	3123.8	3130.6	3086.9	3105.0	1.7657e+09	3105.0
^IXIC	2012-03-29	3087.2	3099.8	3069.8	3095.4	1.7562e+09	3095.4
^IXIC	2012-03-30	3111.0	3111.6	3079.1	3091.6	1.8331e+09	3091.6
^IXIC	2012-04-02	3085.9	3123.0	3079.8	3119.7	1.7682e+09	3119.7
^IXIC	2012-04-03	3119.6	3128.2	3097.4	3113.6	1.8050e+09	3113.6
^IXIC	2012-04-04	3085.5	3086.4	3052.6	3068.1	1.8132e+09	3068.1
^IXIC	2012-04-05	3061.8	3083.4	3061.1	3080.5	1.5480e+09	3080.5
^IXIC	2012-04-09	3037.3	3058.8	3032.2	3047.1	1.3711e+09	3047.1
^IXIC	2012-04-10	3044.7	3055.2	2987.0	2991.2	1.9536e+09	2991.2
^IXIC	2012-04-11	3020.1	3030.5	3008.8	3016.5	1.5409e+09	3016.5
^IXIC	2012-04-12	3023.1	3059.3	3020.4	3055.6	1.4803e+09	3055.6
^IXIC	2012-04-13	3045.1	3045.4	3010.8	3011.3	1.4838e+09	3011.3
^IXIC	2012-04-16	3027.6	3027.6	2975.9	2988.4	1.5943e+09	2988.4
^IXIC	2012-04-17	3002.0	3052.8	2999.5	3042.8	1.5551e+09	3042.8
^IXIC	2012-04-18	3031.8	3045.0	3023.9	3031.4	1.5995e+09	3031.4
^IXIC	2012-04-19	3028.2	3058.7	2994.9	3007.6	1.9911e+09	3007.6
^IXIC	2012-04-20	3023.7	3034.7	2999.0	3000.4	1.9359e+09	3000.4
^IXIC	2012-04-23	2969.0	2973.4	2946.0	2970.4	1.7674e+09	2970.4
^IXIC	2012-04-24	2967.4	2979.1	2950.4	2961.6	1.6908e+09	2961.6
^IXIC	2012-04-25	3013.6	3031.4	3010.6	3029.6	1.7213e+09	3029.6
^IXIC	2012-04-26	3029.6	3056.8	3027.8	3050.6	1.7635e+09	3050.6
^IXIC	2012-04-27	3060.3	3076.4	3043.3	3069.2	1.7778e+09	3069.2
^IXIC	2012-04-30	3060.1	3063.7	3043.2	3046.4	1.6332e+09	3046.4
^IXIC	2012-05-01	3044.8	3085.4	3041.6	3050.4	1.8542e+09	3050.4
^IXIC	2012-05-02	3035.1	3061.5	3028.9	3059.9	1.8252e+09	3059.9
^IXIC	2012-05-03	3061.1	3061.4	3016.2	3024.3	1.8691e+09	3024.3
^IXIC	2012-05-04	3001.1	3001.5	2956.3	2956.3	1.9440e+09	2956.3
^IXIC	2012-05-07	2940.4	2970.2	2939.2	2957.8	1.7404e+09	2957.8
^IXIC	2012-05-08	2939.4	2952.6	2900.1	2946.3	2.1758e+09	2946.3
^IXIC	2012-05-09	2912.4	2948.8	2900.2	2934.7	2.0471e+09	2934.7
^IXIC	2012-05-10	2950.2	2950.2	2923.1	2933.6	2.0042e+09	2933.6
^IXIC	2012-05-11	2919.4	2960.4	2918.7	2933.8	1.7354e+09	2933.8
^IXIC	2012-05-14	2907.8	2924.9	2898.9	2902.6	1.6835e+09	2902.6
^IXIC	2012-05-15	2902.3	2930.7	2889.4	2893.8	1.8262e+09	2893.8
^IXIC	2012-05-16	2904.7	2913.9	2872.2	2874.0	1.9339e+09	2874.0
^IXIC	2012-05-17	2874.7	2879.2	2813.7	2813.7	2.0170e+09	2813.7
^IXIC	2012-05-18	2814.4	2827.3	2774.4	2778.8	2.6924e+09	2778.8
^IXIC	2012-05-21	2782.6	2848.8	2774.8	2847.2	1.8704e+09	2847.2
^IXIC	2012-05-22	2853.9	2867.3	2823.2	2839.1	1.8618e+09	2839.1
^IXIC	2012-05-23	2832.2	2855.4	2795.5	2850.1	1.9296e+09	2850.1
^IXIC	2012-05-24	2856.6	2858.2	2817.6	2839.4	1.7503e+09	2839.4
^IXIC	2012-05-25	2839.7	2846.3	2829.8	2837.5	1.2827e+09	2837.5
^IXIC	2012-05-29	2853.3	2882.8	2846.7	2871.0	2.2143e+08	2871.0
^IXIC	2012-05-30	2847.3	2847.3	2825.6	2837.4	1.6710e+09	2837.4
^IXIC	2012-05-31	2837.4	2842.4	2802.0	2827.3	2.1801e+09	2827.3
^IXIC	2012-06-01	2810.1	2810.1	2747.2	2747.5	1.9664e+09	2747.5
^IXIC	2012-06-04	2747.6	2769.9	2726.7	2760.0	1.7558e+09	2760.0
^IXIC	2012-06-05	2749.4	2782.0	2749.3	2778.1	1.6256e+09	2778.1
^IXIC	2012-06-06	2796.2	2844.7	2796.2	2844.7	1.7610e+09	2844.7
^IXIC	2012-06-07	2872.1	2873.6	2827.8	2831.0	1.6554e+09	2831.0
^IXIC	2012-06-08	2823.8	2860.9	2814.8	2858.4	1.3903e+09	2858.4
^IXIC	2012-06-11	2882.5	2883.0	2806.9	2809.7	1.4802e+09	2809.7
^IXIC	2012-06-12	2815.8	2843.7	2802.4	2843.1	1.5943e+09	2843.1
^IXIC	2012-06-13	2838.1	2853.2	2810.6	2818.6	1.6021e+09	2818.6
^IXIC	2012-06-14	2820.6	2842.3	2807.6	2836.3	1.6334e+09	2836.3
^IXIC	2012-06-15	2839.4	2874.4	2837.9	2872.8	2.0201e+09	2872.8
^IXIC	2012-06-18	2872.5	2903.0	2853.9	2895.3	1.5862e+09	2895.3
^IXIC	2012-06-19	2909.9	2940.2	2908.4	2929.8	1.8355e+09	2929.8
^IXIC	2012-06-20	2933.0	2942.3	2910.0	2930.4	1.5631e+09	2930.4
^IXIC	2012-06-21	2929.1	2930.9	2857.1	2859.1	1.8222e+09	2859.1
^IXIC	2012-06-22	2866.2	2894.4	2863.9	2892.4	3.5440e+09	2892.4
^IXIC	2012-06-25	2863.9	2863.9	2829.2	2836.2	1.5144e+09	2836.2
^IXIC	2012-06-26	2845.4	2862.1	2832.0	2854.1	1.6232e+09	2854.1
^IXIC	2012-06-27	2862.1	2882.4	2860.1	2875.3	1.6686e+09	2875.3
^IXIC	2012-06-28	2853.9	2855.7	2818.2	2849.5	1.7958e+09	2849.5
^IXIC	2012-06-29	2902.4	2935.1	2895.6	2935.1	2.0212e+09	2935.1
^IXIC	2012-07-02	2938.4	2951.2	2925.7	2951.2	1.8452e+09	2951.2
^IXIC	2012-07-03	2950.8	2976.1	2948.4	2976.1	1.0093e+09	2976.1
^IXIC	2012-07-05	2970.4	2987.9	2958.3	2976.1	1.4240e+09	2976.1
^IXIC	2012-07-06	2955.2	2957.5	2921.4	2937.3	1.4374e+09	2937.3
^IXIC	2012-07-09	2934.5	2943.0	2919.0	2931.8	1.4555e+09	2931.8
^IXIC	2012-07-10	2945.4	2953.5	2891.4	2902.3	1.7257e+09	2902.3
^IXIC	2012-07-11	2898.8	2905.5	2866.5	2888.0	1.6351e+09	2888.0
^IXIC	2012-07-12	2867.1	2876.3	2837.7	2866.2	1.7195e+09	2866.2
^IXIC	2012-07-13	2874.1	2913.3	2873.4	2908.5	1.3736e+09	2908.5
^IXIC	2012-07-16	2903.0	2910.2	2888.0	2896.9	1.4145e+09	2896.9
^IXIC	2012-07-17	2911.5	2916.6	2871.6	2910.0	1.7742e+09	2910.0
^IXIC	2012-07-18	2904.2	2951.3	2902.9	2942.6	1.8170e+09	2942.6
^IXIC	2012-07-19	2961.7	2976.2	2952.4	2965.9	1.7359e+09	2965.9
^IXIC	2012-07-20	2957.0	2957.0	2925.3	2925.3	1.8104e+09	2925.3
^IXIC	2012-07-23	2877.5	2898.1	2852.9	2890.1	1.6071e+09	2890.1
^IXIC	2012-07-24	2894.9	2896.6	2847.2	2863.0	1.7484e+09	2863.0
^IXIC	2012-07-25	2856.8	2870.2	2839.8	2854.2	1.7842e+09	2854.2
^IXIC	2012-07-26	2896.7	2905.6	2876.0	2893.2	1.9815e+09	2893.2
^IXIC	2012-07-27	2906.5	2961.9	2901.0	2958.1	2.1026e+09	2958.1
^IXIC	2012-07-30	2959.1	2970.3	2939.0	2945.8	1.4840e+09	2945.8
^IXIC	2012-07-31	2945.1	2959.6	2938.4	2939.5	1.8014e+09	2939.5
^IXIC	2012-08-01	2956.7	2958.3	2917.8	2920.2	1.7225e+09	2920.2
^IXIC	2012-08-02	2900.5	2934.6	2890.9	2909.8	1.8226e+09	2909.8
^IXIC	2012-08-03	2951.3	2977.4	2945.8	2967.9	1.7302e+09	2967.9
^IXIC	2012-08-06	2978.2	3000.2	2974.2	2989.9	1.5283e+09	2989.9
^IXIC	2012-08-07	3002.7	3028.6	3002.1	3015.9	1.8992e+09	3015.9
^IXIC	2012-08-08	3003.8	3018.9	3002.4	3011.2	1.8746e+09	3011.2
^IXIC	2012-08-09	3009.9	3022.7	3007.3	3018.6	1.6780e+09	3018.6
^IXIC	2012-08-10	3008.8	3020.9	3003.4	3020.9	1.5565e+09	3020.9
^IXIC	2012-08-13	3018.3	3023.0	2999.1	3022.5	1.3534e+09	3022.5
^IXIC	2012-08-14	3032.7	3034.2	3009.9	3017.0	1.5678e+09	3017.0
^IXIC	2012-08-15	3013.3	3032.1	3013.3	3030.9	1.5367e+09	3030.9
^IXIC	2012-08-16	3037.2	3067.4	3033.3	3062.4	1.9374e+09	3062.4
^IXIC	2012-08-17	3067.1	3076.7	3060.1	3076.6	1.6406e+09	3076.6
^IXIC	2012-08-20	3072.7	3076.2	3059.9	3076.2	1.4516e+09	3076.2
^IXIC	2012-08-21	3085.2	3100.5	3058.7	3067.3	1.5742e+09	3067.3
^IXIC	2012-08-22	3059.9	3080.7	3053.4	3073.7	1.4591e+09	3073.7
^IXIC	2012-08-23	3065.8	3070.3	3045.5	3053.4	1.3839e+09	3053.4
^IXIC	2012-08-24	3045.2	3076.8	3042.2	3069.8	1.3497e+09	3069.8
^IXIC	2012-08-27	3083.6	3085.8	3068.1	3073.2	1.3835e+09	3073.2
^IXIC	2012-08-28	3069.4	3083.2	3063.6	3077.1	1.3647e+09	3077.1
^IXIC	2012-08-29	3078.1	3087.2	3067.6	3081.2	1.2829e+09	3081.2
^IXIC	2012-08-30	3066.7	3067.5	3045.9	3048.7	1.2166e+09	3048.7
^IXIC	2012-08-31	3069.6	3078.5	3040.6	3067.0	1.3948e+09	3067.0
^IXIC	2012-09-04	3063.2	3082.3	3040.2	3075.1	1.5060e+09	3075.1
^IXIC	2012-09-05	3072.6	3082.8	3062.5	3069.3	1.4950e+09	3069.3
^IXIC	2012-09-06	3087.9	3135.8	3087.7	3135.8	1.9189e+09	3135.8
^IXIC	2012-09-07	3133.2	3139.6	3128.2	3136.4	1.7406e+09	3136.4
^IXIC	2012-09-10	3131.3	3133.9	3102.8	3104.0	1.5754e+09	3104.0
^IXIC	2012-09-11	3105.0	3117.9	3099.1	3104.5	1.5862e+09	3104.5
^IXIC	2012-09-12	3115.3	3120.1	3098.8	3114.3	1.6891e+09	3114.3
^IXIC	2012-09-13	3117.7	3167.6	3112.6	3155.8	1.8700e+09	3155.8
^IXIC	2012-09-14	3166.2	3195.7	3164.3	3183.9	1.9847e+09	3183.9
^IXIC	2012-09-17	3183.4	3183.4	3168.6	3178.7	1.4854e+09	3178.7
^IXIC	2012-09-18	3173.6	3179.4	3169.4	3177.8	1.7072e+09	3177.8
^IXIC	2012-09-19	3179.0	3189.4	3170.3	3182.6	1.8509e+09	3182.6
^IXIC	2012-09-20	3166.8	3178.4	3156.5	3176.0	1.8091e+09	3176.0
^IXIC	2012-09-21	3194.9	3196.9	3178.1	3180.0	2.5262e+09	3180.0
^IXIC	2012-09-24	3155.4	3167.7	3150.7	3160.8	1.7049e+09	3160.8
^IXIC	2012-09-25	3170.4	3176.3	3117.7	3117.7	1.9755e+09	3117.7
^IXIC	2012-09-26	3113.4	3114.5	3080.3	3093.7	1.7380e+09	3093.7
^IXIC	2012-09-27	3105.9	3142.0	3098.5	3136.6	1.6918e+09	3136.6
^IXIC	2012-09-28	3125.3	3132.5	3109.9	3116.2	1.8646e+09	3116.2
^IXIC	2012-10-01	3130.3	3147.0	3103.9	3113.5	1.7582e+09	3113.5
^IXIC	2012-10-02	3127.7	3131.6	3101.6	3120.0	1.6096e+09	3120.0
^IXIC	2012-10-03	3130.9	3142.4	3115.0	3135.2	1.7040e+09	3135.2
^IXIC	2012-10-04	3142.4	3153.5	3132.6	3149.5	1.5852e+09	3149.5
^IXIC	2012-10-05	3161.2	3171.5	3130.8	3136.2	1.6079e+09	3136.2
^IXIC	2012-10-08	3121.3	3125.5	3107.6	3112.4	1.1863e+09	3112.4
^IXIC	2012-10-09	3108.0	3108.0	3062.5	3065.0	1.6457e+09	3065.0
^IXIC	2012-10-10	3066.2	3071.6	3046.8	3051.8	1.7890e+09	3051.8
^IXIC	2012-10-11	3075.9	3078.1	3047.1	3049.4	1.5950e+09	3049.4
^IXIC	2012-10-12	3049.1	3061.8	3039.6	3044.1	1.5248e+09	3044.1
^IXIC	2012-10-15	3053.2	3066.3	3037.3	3064.2	1.5634e+09	3064.2
^IXIC	2012-10-16	3073.2	3103.0	3070.2	3101.2	1.7369e+09	3101.2
^IXIC	2012-10-17	3091.4	3112.4	3088.1	3104.1	1.7709e+09	3104.1
^IXIC	2012-10-18	3097.8	3102.6	3065.2	3072.9	2.0433e+09	3072.9
^IXIC	2012-10-19	3066.6	3066.6	3000.3	3005.6	2.2256e+09	3005.6
^IXIC	2012-10-22	3005.9	3020.6	2995.8	3017.0	1.6541e+09	3017.0
^IXIC	2012-10-23	2989.4	3006.6	2974.1	2990.5	1.8308e+09	2990.5
^IXIC	2012-10-24	3011.8	3012.9	2978.7	2981.7	1.9670e+09	2981.7
^IXIC	2012-10-25	3005.0	3007.7	2976.0	2986.1	1.9227e+09	2986.1
^IXIC	2012-10-26	2986.1	2999.1	2961.2	2987.9	1.8397e+09	2987.9
^IXIC	2012-10-31	2986.9	2989.7	2964.9	2977.2	1.8068e+09	2977.2
^IXIC	2012-11-01	2987.5	3021.9	2984.2	3020.1	1.8801e+09	3020.1
^IXIC	2012-11-02	3033.9	3033.9	2981.7	2982.1	1.8346e+09	2982.1
^IXIC	2012-11-05	2983.0	3004.9	2975.9	2999.7	1.4962e+09	2999.7
^IXIC	2012-11-06	3003.7	3024.4	2998.9	3011.9	1.7824e+09	3011.9
^IXIC	2012-11-07	2976.5	2977.8	2926.8	2937.3	2.0597e+09	2937.3
^IXIC	2012-11-08	2942.1	2949.7	2895.6	2895.6	1.8764e+09	2895.6
^IXIC	2012-11-09	2892.6	2931.1	2889.8	2904.9	1.8026e+09	2904.9
^IXIC	2012-11-12	2916.4	2920.0	2896.6	2904.2	1.3792e+09	2904.2
^IXIC	2012-11-13	2880.8	2909.0	2877.1	2883.9	1.8163e+09	2883.9
^IXIC	2012-11-14	2896.8	2900.1	2842.9	2846.8	2.1066e+09	2846.8
^IXIC	2012-11-15	2847.8	2855.6	2826.8	2836.9	2.0103e+09	2836.9
^IXIC	2012-11-16	2838.9	2859.6	2810.8	2853.1	2.1877e+09	2853.1
^IXIC	2012-11-19	2886.0	2916.1	2884.8	2916.1	1.7672e+09	2916.1
^IXIC	2012-11-20	2910.7	2920.0	2893.4	2916.7	1.5888e+09	2916.7
^IXIC	2012-11-21	2919.1	2928.2	2912.4	2926.6	1.4301e+09	2926.6
^IXIC	2012-11-23	2943.6	2967.2	2940.7	2966.9	7.9275e+08	2966.9
^IXIC	2012-11-26	2961.0	2976.9	2951.7	2976.8	1.6417e+09	2976.8
^IXIC	2012-11-27	2974.6	2985.3	2965.1	2967.8	1.7633e+09	2967.8
^IXIC	2012-11-28	2952.0	2992.2	2935.9	2991.8	1.7256e+09	2991.8
^IXIC	2012-11-29	3005.4	3017.2	2996.3	3012.0	1.7584e+09	3012.0
^IXIC	2012-11-30	3013.2	3014.2	2999.7	3010.2	2.1942e+09	3010.2
^IXIC	2012-12-03	3029.2	3030.3	2999.6	3002.2	1.6673e+09	3002.2
^IXIC	2012-12-04	3000.4	3002.9	2980.9	2996.7	1.7818e+09	2996.7
^IXIC	2012-12-05	2993.2	2994.7	2958.3	2973.7	1.8008e+09	2973.7
^IXIC	2012-12-06	2968.0	2996.5	2962.0	2989.3	1.7135e+09	2989.3
^IXIC	2012-12-07	2999.7	3003.3	2968.8	2978.0	1.6136e+09	2978.0
^IXIC	2012-12-10	2973.2	2997.6	2971.6	2987.0	1.5284e+09	2987.0
^IXIC	2012-12-11	3005.4	3033.1	3003.8	3022.3	1.9219e+09	3022.3
^IXIC	2012-12-12	3033.9	3035.2	3008.5	3013.8	1.7562e+09	3013.8
^IXIC	2012-12-13	3007.8	3026.5	2982.6	2992.2	1.8340e+09	2992.2
^IXIC	2012-12-14	2976.9	2985.3	2963.8	2971.3	1.7870e+09	2971.3
^IXIC	2012-12-17	2975.5	3011.2	2973.5	3010.6	1.9114e+09	3010.6
^IXIC	2012-12-18	3020.8	3056.6	3016.4	3054.5	2.0221e+09	3054.5
^IXIC	2012-12-19	3059.0	3061.8	3044.4	3044.4	1.9333e+09	3044.4
^IXIC	2012-12-20	3050.3	3053.5	3034.1	3050.4	1.6912e+09	3050.4
^IXIC	2012-12-21	2998.6	3022.2	2995.1	3021.0	2.8431e+09	3021.0
^IXIC	2012-12-24	3013.9	3016.2	3008.5	3012.6	6.1423e+08	3012.6
^IXIC	2012-12-26	3013.1	3018.6	2983.4	2990.2	1.0592e+09	2990.2
^IXIC	2012-12-27	2989.9	2993.7	2951.0	2985.9	1.3428e+09	2985.9
^IXIC	2012-12-28	2965.1	2985.5	2959.4	2960.3	1.1435e+09	2960.3
^IXIC	2012-12-31	2955.4	3021.4	2953.5	3019.5	1.5572e+09	3019.5
^IXIC	2013-01-02	3091.3	3112.6	3083.5	3112.3	2.1113e+09	3112.3
^IXIC	2013-01-03	3108.5	3118.2	3092.3	3100.6	1.7694e+09	3100.6
^IXIC	2013-01-04	3100.9	3108.4	3090.8	3101.7	1.7451e+09	3101.7
^IXIC	2013-01-07	3089.2	3102.4	3083.9	3098.8	1.7025e+09	3098.8
^IXIC	2013-01-08	3098.5	3103.4	3076.6	3091.8	1.7444e+09	3091.8
^IXIC	2013-01-09	3099.6	3111.2	3096.3	3105.8	1.7325e+09	3105.8
^IXIC	2013-01-10	3125.6	3127.7	3098.5	3121.8	1.7542e+09	3121.8
^IXIC	2013-01-11	3122.1	3126.6	3114.1	3125.6	1.7726e+09	3125.6
^IXIC	2013-01-14	3113.6	3123.5	3104.1	3117.5	1.8760e+09	3117.5
^IXIC	2013-01-15	3101.1	3112.3	3093.3	3110.8	1.8529e+09	3110.8
^IXIC	2013-01-16	3110.7	3124.6	3106.8	3117.5	1.6924e+09	3117.5
^IXIC	2013-01-17	3130.5	3144.1	3125.8	3136.0	1.7665e+09	3136.0
^IXIC	2013-01-18	3127.9	3134.7	3119.2	3134.7	1.8601e+09	3134.7
^IXIC	2013-01-22	3135.6	3143.2	3121.5	3143.2	1.7907e+09	3143.2
^IXIC	2013-01-23	3155.8	3161.1	3149.7	3153.7	1.6982e+09	3153.7
^IXIC	2013-01-24	3125.7	3153.6	3124.4	3130.4	2.0470e+09	3130.4
^IXIC	2013-01-25	3140.6	3156.2	3135.9	3149.7	1.9202e+09	3149.7
^IXIC	2013-01-28	3152.2	3161.8	3144.9	3154.3	1.9356e+09	3154.3
^IXIC	2013-01-29	3149.6	3156.9	3133.1	3153.7	2.0507e+09	3153.7
^IXIC	2013-01-30	3157.4	3164.1	3135.8	3142.3	2.0144e+09	3142.3
^IXIC	2013-01-31	3140.7	3154.2	3136.8	3142.1	2.1908e+09	3142.1
^IXIC	2013-02-01	3162.9	3183.1	3154.9	3179.1	2.0129e+09	3179.1
^IXIC	2013-02-04	3161.7	3169.6	3130.6	3131.2	1.8748e+09	3131.2
^IXIC	2013-02-05	3140.9	3178.5	3136.8	3171.6	2.1501e+09	3171.6
^IXIC	2013-02-06	3159.4	3174.8	3157.4	3168.5	2.0027e+09	3168.5
^IXIC	2013-02-07	3167.4	3170.4	3136.0	3165.1	1.9560e+09	3165.1
^IXIC	2013-02-08	3178.1	3196.9	3177.2	3193.9	1.8165e+09	3193.9
^IXIC	2013-02-11	3192.5	3194.0	3182.2	3192.0	1.5514e+09	3192.0
^IXIC	2013-02-12	3190.7	3196.9	3184.8	3186.5	1.7868e+09	3186.5
^IXIC	2013-02-13	3195.3	3205.5	3187.1	3196.9	1.8224e+09	3196.9
^IXIC	2013-02-14	3182.7	3202.3	3182.4	3198.7	1.9249e+09	3198.7
^IXIC	2013-02-15	3202.8	3206.2	3184.0	3192.0	1.8587e+09	3192.0
^IXIC	2013-02-19	3197.5	3213.6	3194.9	3213.6	1.8438e+09	3213.6
^IXIC	2013-02-20	3212.0	3213.2	3163.9	3164.4	2.0018e+09	3164.4
^IXIC	2013-02-21	3154.9	3155.2	3118.6	3131.5	2.0526e+09	3131.5
^IXIC	2013-02-22	3149.1	3161.8	3139.6	3161.8	1.5815e+09	3161.8
^IXIC	2013-02-25	3180.6	3186.2	3116.2	3116.2	1.9310e+09	3116.2
^IXIC	2013-02-26	3126.2	3135.6	3105.4	3129.6	1.8478e+09	3129.6
^IXIC	2013-02-27	3129.7	3177.8	3127.3	3162.3	1.7273e+09	3162.3
^IXIC	2013-02-28	3161.4	3182.6	3159.7	3160.2	2.0225e+09	3160.2
^IXIC	2013-03-01	3143.5	3171.5	3129.4	3169.7	1.8702e+09	3169.7
^IXIC	2013-03-04	3159.5	3182.3	3154.8	3182.0	1.7183e+09	3182.0
^IXIC	2013-03-05	3200.4	3227.3	3200.3	3224.1	1.8915e+09	3224.1
^IXIC	2013-03-06	3233.3	3233.4	3217.7	3222.4	1.7640e+09	3222.4
^IXIC	2013-03-07	3224.5	3235.1	3221.5	3232.1	1.6756e+09	3232.1
^IXIC	2013-03-08	3245.9	3248.7	3227.9	3244.4	1.6117e+09	3244.4
^IXIC	2013-03-11	3237.7	3252.9	3233.7	3252.9	1.6285e+09	3252.9
^IXIC	2013-03-12	3244.9	3249.8	3229.9	3242.3	1.6737e+09	3242.3
^IXIC	2013-03-13	3243.0	3251.4	3230.6	3245.1	1.5773e+09	3245.1
^IXIC	2013-03-14	3253.0	3258.9	3250.2	3258.9	1.6516e+09	3258.9
^IXIC	2013-03-15	3260.5	3260.6	3242.6	3249.1	2.3052e+09	3249.1
^IXIC	2013-03-18	3215.7	3249.4	3211.1	3237.6	1.5505e+09	3237.6
^IXIC	2013-03-19	3246.7	3252.6	3205.4	3229.1	1.6907e+09	3229.1
^IXIC	2013-03-20	3251.9	3258.0	3240.9	3254.2	1.5991e+09	3254.2
^IXIC	2013-03-21	3228.2	3237.6	3215.7	3222.6	1.6923e+09	3222.6
^IXIC	2013-03-22	3235.3	3247.9	3230.9	3245.0	1.6814e+09	3245.0
^IXIC	2013-03-25	3255.9	3263.6	3222.5	3235.3	1.6660e+09	3235.3
^IXIC	2013-03-26	3249.9	3252.9	3239.9	3252.5	1.4445e+09	3252.5
^IXIC	2013-03-27	3230.8	3258.3	3227.0	3256.5	1.4201e+09	3256.5
^IXIC	2013-03-28	3257.3	3270.3	3253.2	3267.5	1.6368e+09	3267.5
^IXIC	2013-04-01	3268.6	3270.2	3230.6	3239.2	1.4814e+09	3239.2
^IXIC	2013-04-02	3252.6	3267.9	3245.4	3254.9	1.5808e+09	3254.9
^IXIC	2013-04-03	3257.4	3260.1	3210.4	3218.6	1.8139e+09	3218.6
^IXIC	2013-04-04	3219.1	3226.2	3206.0	3225.0	1.4757e+09	3225.0
^IXIC	2013-04-05	3174.0	3206.2	3168.9	3203.9	1.5941e+09	3203.9
^IXIC	2013-04-08	3207.1	3222.3	3195.6	3222.2	1.3235e+09	3222.2
^IXIC	2013-04-09	3229.8	3249.9	3215.0	3237.9	1.4981e+09	3237.9
^IXIC	2013-04-10	3246.1	3299.2	3245.8	3297.2	1.7699e+09	3297.2
^IXIC	2013-04-11	3289.6	3306.9	3287.7	3300.2	1.8292e+09	3300.2
^IXIC	2013-04-12	3292.4	3296.5	3271.0	3294.9	1.4712e+09	3294.9
^IXIC	2013-04-15	3277.6	3283.4	3213.5	3216.5	1.7793e+09	3216.5
^IXIC	2013-04-16	3239.1	3265.8	3231.4	3264.6	1.5154e+09	3264.6
^IXIC	2013-04-17	3236.2	3237.0	3186.1	3204.7	1.9027e+09	3204.7
^IXIC	2013-04-18	3212.2	3213.0	3155.0	3166.4	1.7660e+09	3166.4
^IXIC	2013-04-19	3169.3	3210.0	3168.3	3206.1	1.7388e+09	3206.1
^IXIC	2013-04-22	3217.4	3241.2	3198.7	3233.6	1.6283e+09	3233.6
^IXIC	2013-04-23	3252.8	3275.9	3241.5	3269.3	1.6848e+09	3269.3
^IXIC	2013-04-24	3262.2	3277.1	3255.4	3269.6	1.7386e+09	3269.6
^IXIC	2013-04-25	3279.8	3301.3	3279.3	3290.0	2.0122e+09	3290.0
^IXIC	2013-04-26	3284.1	3287.5	3268.0	3279.3	1.7220e+09	3279.3
^IXIC	2013-04-29	3290.3	3315.3	3289.4	3307.0	1.5941e+09	3307.0
^IXIC	2013-04-30	3308.1	3328.8	3298.6	3328.8	1.9843e+09	3328.8
^IXIC	2013-05-01	3325.4	3330.0	3296.5	3299.1	1.8846e+09	3299.1
^IXIC	2013-05-02	3306.1	3344.9	3305.8	3340.6	1.7575e+09	3340.6
^IXIC	2013-05-03	3371.4	3388.1	3370.3	3378.6	1.7456e+09	3378.6
^IXIC	2013-05-06	3382.3	3396.2	3381.4	3393.0	1.5004e+09	3393.0
^IXIC	2013-05-07	3398.8	3402.2	3381.0	3396.6	1.7098e+09	3396.6
^IXIC	2013-05-08	3394.9	3413.3	3389.8	3413.3	1.7564e+09	3413.3
^IXIC	2013-05-09	3408.9	3428.5	3403.4	3409.2	1.8262e+09	3409.2
^IXIC	2013-05-10	3414.8	3436.6	3411.6	3436.6	1.6897e+09	3436.6
^IXIC	2013-05-13	3429.5	3447.1	3426.7	3438.8	1.6155e+09	3438.8
^IXIC	2013-05-14	3439.7	3468.7	3439.7	3462.6	1.8205e+09	3462.6
^IXIC	2013-05-15	3455.7	3475.5	3452.3	3471.6	1.8439e+09	3471.6
^IXIC	2013-05-16	3473.2	3485.9	3462.2	3465.2	1.9458e+09	3465.2
^IXIC	2013-05-17	3483.4	3499.2	3473.0	3499.0	1.8286e+09	3499.0
^IXIC	2013-05-20	3490.5	3509.4	3488.1	3496.4	1.7453e+09	3496.4
^IXIC	2013-05-21	3495.5	3512.1	3486.9	3502.1	1.7768e+09	3502.1
^IXIC	2013-05-22	3503.5	3532.0	3447.0	3463.3	2.1793e+09	3463.3
^IXIC	2013-05-23	3426.1	3467.1	3422.5	3459.4	1.8207e+09	3459.4
^IXIC	2013-05-24	3438.3	3459.5	3429.3	3459.1	1.4492e+09	3459.1
^IXIC	2013-05-28	3497.9	3514.8	3475.4	3488.9	1.7481e+09	3488.9
^IXIC	2013-05-29	3471.7	3479.5	3450.4	3467.5	1.7946e+09	3467.5
^IXIC	2013-05-30	3473.2	3503.8	3473.0	3491.3	1.7373e+09	3491.3
^IXIC	2013-05-31	3478.2	3500.7	3455.8	3455.9	1.9683e+09	3455.9
^IXIC	2013-06-03	3460.8	3465.8	3419.4	3465.4	2.0541e+09	3465.4
^IXIC	2013-06-04	3467.0	3482.8	3430.0	3445.3	1.8716e+09	3445.3
^IXIC	2013-06-05	3432.9	3446.1	3397.9	3401.5	1.8139e+09	3401.5
^IXIC	2013-06-06	3404.4	3424.1	3378.2	3424.1	1.8027e+09	3424.1
^IXIC	2013-06-07	3437.8	3471.7	3429.4	3469.2	1.6468e+09	3469.2
^IXIC	2013-06-10	3475.7	3484.8	3465.5	3473.8	1.5565e+09	3473.8
^IXIC	2013-06-11	3436.6	3466.6	3426.6	3436.9	1.5604e+09	3436.9
^IXIC	2013-06-12	3458.1	3459.2	3395.9	3400.4	1.6302e+09	3400.4
^IXIC	2013-06-13	3398.5	3451.0	3387.6	3445.4	1.5847e+09	3445.4
^IXIC	2013-06-14	3442.3	3448.4	3419.3	3423.6	1.4580e+09	3423.6
^IXIC	2013-06-17	3450.0	3468.6	3436.3	3452.1	1.5818e+09	3452.1
^IXIC	2013-06-18	3456.3	3488.3	3456.1	3482.2	1.6751e+09	3482.2
^IXIC	2013-06-19	3483.6	3485.4	3443.2	3443.2	1.6492e+09	3443.2
^IXIC	2013-06-20	3405.1	3412.9	3355.9	3364.6	2.0415e+09	3364.6
^IXIC	2013-06-21	3367.8	3377.3	3326.9	3357.2	2.9219e+09	3357.2
^IXIC	2013-06-24	3326.4	3344.7	3294.9	3320.8	2.0310e+09	3320.8
^IXIC	2013-06-25	3350.6	3358.3	3327.7	3347.9	1.6573e+09	3347.9
^IXIC	2013-06-26	3375.7	3383.7	3365.5	3376.2	1.6713e+09	3376.2
^IXIC	2013-06-27	3395.8	3412.8	3395.4	3401.9	1.6898e+09	3401.9
^IXIC	2013-06-28	3389.3	3422.2	3382.8	3403.2	3.6304e+09	3403.2
^IXIC	2013-07-01	3430.5	3454.4	3430.3	3434.5	1.5868e+09	3434.5
^IXIC	2013-07-02	3430.7	3453.3	3415.2	3433.4	1.6852e+09	3433.4
^IXIC	2013-07-03	3420.3	3455.4	3417.9	3443.7	9.3598e+08	3443.7
^IXIC	2013-07-05	3468.5	3479.5	3441.8	3479.4	1.2544e+09	3479.4
^IXIC	2013-07-08	3493.8	3495.5	3475.4	3484.8	1.5217e+09	3484.8
^IXIC	2013-07-09	3501.2	3508.8	3484.8	3504.3	1.6335e+09	3504.3
^IXIC	2013-07-10	3502.1	3523.0	3502.0	3520.8	1.5673e+09	3520.8
^IXIC	2013-07-11	3557.8	3579.3	3552.5	3578.3	1.7442e+09	3578.3
^IXIC	2013-07-12	3579.6	3600.1	3576.6	3600.1	1.6158e+09	3600.1
^IXIC	2013-07-15	3601.1	3609.6	3591.5	3607.5	1.4491e+09	3607.5
^IXIC	2013-07-16	3611.0	3611.4	3589.6	3598.5	1.5905e+09	3598.5
^IXIC	2013-07-17	3608.1	3615.8	3600.7	3610.0	1.5643e+09	3610.0
^IXIC	2013-07-18	3610.0	3624.5	3607.1	3611.3	1.7194e+09	3611.3
^IXIC	2013-07-19	3581.9	3589.1	3578.6	3587.6	1.7855e+09	3587.6
^IXIC	2013-07-22	3599.9	3601.9	3587.5	3600.4	1.5070e+09	3600.4
^IXIC	2013-07-23	3606.7	3606.7	3577.0	3579.3	1.6204e+09	3579.3
^IXIC	2013-07-24	3605.3	3606.3	3573.5	3579.6	1.8567e+09	3579.6
^IXIC	2013-07-25	3589.5	3606.2	3579.2	3605.2	2.2040e+09	3605.2
^IXIC	2013-07-26	3584.9	3613.3	3581.3	3613.2	1.7961e+09	3613.2
^IXIC	2013-07-29	3604.3	3618.9	3592.8	3599.1	1.5457e+09	3599.1
^IXIC	2013-07-30	3612.4	3629.1	3606.3	3616.5	1.7636e+09	3616.5
^IXIC	2013-07-31	3627.7	3649.4	3624.8	3626.4	1.9424e+09	3626.4
^IXIC	2013-08-01	3654.2	3678.5	3653.7	3675.7	1.8633e+09	3675.7
^IXIC	2013-08-02	3671.1	3689.6	3663.9	3689.6	1.6833e+09	3689.6
^IXIC	2013-08-05	3682.7	3694.2	3681.3	3692.9	1.4719e+09	3692.9
^IXIC	2013-08-06	3685.4	3690.3	3654.7	3665.8	1.4442e+09	3665.8
^IXIC	2013-08-07	3658.5	3663.2	3633.6	3654.0	1.6598e+09	3654.0
^IXIC	2013-08-08	3672.2	3675.7	3649.6	3669.1	1.7030e+09	3669.1
^IXIC	2013-08-09	3664.3	3677.8	3649.7	3660.1	1.5466e+09	3660.1
^IXIC	2013-08-12	3645.8	3673.5	3645.4	3669.9	1.4224e+09	3669.9
^IXIC	2013-08-13	3675.4	3691.1	3648.8	3684.4	1.6447e+09	3684.4
^IXIC	2013-08-14	3684.0	3686.6	3668.7	3669.3	1.5894e+09	3669.3
^IXIC	2013-08-15	3625.4	3626.8	3601.0	3606.1	1.7425e+09	3606.1
^IXIC	2013-08-16	3603.8	3621.5	3598.6	3602.8	1.5204e+09	3602.8
^IXIC	2013-08-19	3601.9	3623.5	3589.0	3589.1	1.3810e+09	3589.1
^IXIC	2013-08-20	3596.8	3625.3	3593.1	3613.6	1.3083e+09	3613.6
^IXIC	2013-08-21	3603.7	3630.2	3589.0	3599.8	1.4385e+09	3599.8
^IXIC	2013-08-22	3614.1	3639.2	3613.9	3638.7	9.2740e+08	3638.7
^IXIC	2013-08-23	3659.2	3660.7	3643.9	3657.8	1.4999e+09	3657.8
^IXIC	2013-08-26	3661.8	3684.2	3652.3	3657.6	1.4042e+09	3657.6
^IXIC	2013-08-27	3616.1	3629.9	3573.6	3578.5	1.6400e+09	3578.5
^IXIC	2013-08-28	3579.1	3607.4	3578.8	3593.4	1.3706e+09	3593.4
^IXIC	2013-08-29	3587.1	3635.8	3587.1	3620.3	1.3449e+09	3620.3
^IXIC	2013-08-30	3621.6	3621.8	3581.1	3589.9	1.3283e+09	3589.9
^IXIC	2013-09-03	3622.6	3637.1	3593.6	3612.6	1.6288e+09	3612.6
^IXIC	2013-09-04	3619.1	3651.8	3612.2	3649.0	1.8560e+09	3649.0
^IXIC	2013-09-05	3652.4	3665.0	3651.2	3658.8	1.5502e+09	3658.8
^IXIC	2013-09-06	3672.8	3677.1	3618.8	3660.0	1.6473e+09	3660.0
^IXIC	2013-09-09	3675.1	3708.4	3675.1	3706.2	1.6643e+09	3706.2
^IXIC	2013-09-10	3724.7	3729.4	3716.4	3729.0	1.8426e+09	3729.0
^IXIC	2013-09-11	3710.8	3726.6	3704.2	3725.0	1.7224e+09	3725.0
^IXIC	2013-09-12	3724.5	3731.8	3713.1	3716.0	1.6539e+09	3716.0
^IXIC	2013-09-13	3723.3	3724.7	3701.9	3722.2	1.4602e+09	3722.2
^IXIC	2013-09-16	3755.0	3756.2	3712.5	3717.9	1.5425e+09	3717.9
^IXIC	2013-09-17	3725.3	3747.1	3724.3	3745.7	1.3388e+09	3745.7
^IXIC	2013-09-18	3751.3	3790.7	3737.7	3783.6	1.8288e+09	3783.6
^IXIC	2013-09-19	3794.7	3798.2	3781.6	3789.4	1.7760e+09	3789.4
^IXIC	2013-09-20	3796.3	3798.8	3774.1	3774.7	2.7113e+09	3774.7
^IXIC	2013-09-23	3786.8	3787.1	3745.5	3765.3	1.7286e+09	3765.3
^IXIC	2013-09-24	3771.6	3789.9	3753.0	3768.2	1.8110e+09	3768.2
^IXIC	2013-09-25	3772.6	3782.9	3754.9	3761.1	1.8218e+09	3761.1
^IXIC	2013-09-26	3774.9	3795.7	3772.8	3787.4	1.8180e+09	3787.4
^IXIC	2013-09-27	3767.9	3788.4	3762.7	3781.6	1.6997e+09	3781.6
^IXIC	2013-09-30	3737.6	3781.0	3734.7	3771.5	1.8958e+09	3771.5
^IXIC	2013-10-01	3774.2	3818.0	3774.2	3818.0	1.8433e+09	3818.0
^IXIC	2013-10-02	3793.1	3819.3	3788.4	3815.0	1.7930e+09	3815.0
^IXIC	2013-10-03	3809.9	3817.0	3753.2	3774.3	1.8843e+09	3774.3
^IXIC	2013-10-04	3774.7	3812.9	3773.4	3807.8	1.5496e+09	3807.8
^IXIC	2013-10-07	3776.6	3800.1	3769.8	3770.4	1.4760e+09	3770.4
^IXIC	2013-10-08	3772.2	3772.5	3694.1	3694.8	2.0876e+09	3694.8
^IXIC	2013-10-09	3701.6	3702.1	3650.0	3677.8	2.2427e+09	3677.8
^IXIC	2013-10-10	3721.6	3764.7	3721.1	3760.8	1.9024e+09	3760.8
^IXIC	2013-10-11	3753.2	3794.4	3751.4	3791.9	1.7504e+09	3791.9
^IXIC	2013-10-14	3767.5	3816.4	3766.3	3815.3	1.4552e+09	3815.3
^IXIC	2013-10-15	3810.7	3824.4	3789.7	3794.0	1.7456e+09	3794.0
^IXIC	2013-10-16	3815.0	3840.5	3814.1	3839.4	1.7440e+09	3839.4
^IXIC	2013-10-17	3822.9	3863.5	3821.4	3863.1	1.9751e+09	3863.1
^IXIC	2013-10-18	3893.4	3914.9	3882.1	3914.3	1.9431e+09	3914.3
^IXIC	2013-10-21	3922.6	3931.4	3909.9	3920.1	1.6745e+09	3920.1
^IXIC	2013-10-22	3935.5	3947.7	3904.1	3929.6	1.8905e+09	3929.6
^IXIC	2013-10-23	3907.3	3911.6	3887.7	3907.1	1.9150e+09	3907.1
^IXIC	2013-10-24	3911.6	3932.6	3907.5	3929.0	2.0544e+09	3929.0
^IXIC	2013-10-25	3956.0	3961.1	3927.5	3943.4	2.2258e+09	3943.4
^IXIC	2013-10-28	3942.6	3947.6	3927.1	3940.1	1.9048e+09	3940.1
^IXIC	2013-10-29	3954.3	3957.1	3934.9	3952.3	1.8974e+09	3952.3
^IXIC	2013-10-30	3962.4	3966.7	3919.1	3930.6	1.9230e+09	3930.6
^IXIC	2013-10-31	3924.3	3945.0	3909.3	3919.7	2.1396e+09	3919.7
^IXIC	2013-11-01	3932.4	3938.5	3904.2	3922.0	1.9495e+09	3922.0
^IXIC	2013-11-04	3932.6	3937.5	3919.5	3936.6	1.8179e+09	3936.6
^IXIC	2013-11-05	3925.1	3947.3	3909.6	3939.9	1.9346e+09	3939.9
^IXIC	2013-11-06	3952.2	3956.0	3920.9	3931.9	2.0202e+09	3931.9
^IXIC	2013-11-07	3935.8	3938.3	3855.1	3857.3	2.3033e+09	3857.3
^IXIC	2013-11-08	3871.2	3919.2	3869.1	3919.2	1.9817e+09	3919.2
^IXIC	2013-11-11	3913.6	3925.3	3904.7	3919.8	1.5953e+09	3919.8
^IXIC	2013-11-12	3907.8	3922.3	3902.7	3919.9	1.7769e+09	3919.9
^IXIC	2013-11-13	3899.4	3965.6	3899.3	3965.6	1.8272e+09	3965.6
^IXIC	2013-11-14	3956.5	3975.9	3949.0	3972.7	1.9654e+09	3972.7
^IXIC	2013-11-15	3978.3	3986.0	3969.2	3986.0	1.8992e+09	3986.0
^IXIC	2013-11-18	3990.1	3995.0	3942.9	3949.1	1.8299e+09	3949.1
^IXIC	2013-11-19	3946.0	3960.4	3923.5	3931.6	1.7478e+09	3931.6
^IXIC	2013-11-20	3941.0	3952.1	3911.6	3921.3	1.7212e+09	3921.3
^IXIC	2013-11-21	3938.1	3970.9	3936.8	3969.2	1.6842e+09	3969.2
^IXIC	2013-11-22	3977.3	3991.7	3973.0	3991.6	1.7303e+09	3991.6
^IXIC	2013-11-25	4004.4	4007.1	3987.2	3994.6	1.7958e+09	3994.6
^IXIC	2013-11-26	3996.7	4027.0	3989.5	4017.8	1.9077e+09	4017.8
^IXIC	2013-11-27	4026.9	4045.8	4023.6	4044.8	1.4770e+09	4044.8
^IXIC	2013-11-29	4057.2	4069.7	4055.4	4059.9	8.5350e+08	4059.9
^IXIC	2013-12-02	4065.7	4068.5	4040.9	4045.3	1.6804e+09	4045.3
^IXIC	2013-12-03	4039.0	4050.1	4022.1	4037.2	1.8750e+09	4037.2
^IXIC	2013-12-04	4020.3	4051.7	4004.8	4038.0	1.8870e+09	4038.0
^IXIC	2013-12-05	4038.0	4043.7	4025.3	4033.2	1.8810e+09	4033.2
^IXIC	2013-12-06	4069.9	4069.9	4042.4	4062.5	1.7271e+09	4062.5
^IXIC	2013-12-09	4073.8	4081.8	4063.5	4068.8	1.7171e+09	4068.8
^IXIC	2013-12-10	4061.2	4074.0	4056.5	4060.5	1.8649e+09	4060.5
^IXIC	2013-12-11	4061.7	4065.1	3998.9	4003.8	1.9235e+09	4003.8
^IXIC	2013-12-12	4004.8	4013.5	3993.6	3998.4	1.8933e+09	3998.4
^IXIC	2013-12-13	4015.5	4017.4	3992.3	4001.0	1.6153e+09	4001.0
^IXIC	2013-12-16	4019.4	4043.0	4019.1	4029.5	1.9438e+09	4029.5
^IXIC	2013-12-17	4028.9	4034.7	4011.6	4023.7	1.8611e+09	4023.7
^IXIC	2013-12-18	4024.7	4070.4	3979.6	4070.1	2.1783e+09	4070.1
^IXIC	2013-12-19	4059.3	4063.7	4045.4	4058.1	1.8130e+09	4058.1
^IXIC	2013-12-20	4064.9	4111.9	4064.7	4104.7	3.5104e+09	4104.7
^IXIC	2013-12-23	4136.1	4149.3	4127.7	4148.9	1.7794e+09	4148.9
^IXIC	2013-12-24	4150.6	4155.6	4147.1	4155.4	8.0227e+08	4155.4
^IXIC	2013-12-26	4164.2	4170.0	4158.6	4167.2	1.1807e+09	4167.2
^IXIC	2013-12-27	4173.4	4175.4	4153.6	4156.6	1.2550e+09	4156.6
^IXIC	2013-12-30	4153.6	4158.7	4142.2	4154.2	1.3495e+09	4154.2
^IXIC	2013-12-31	4161.5	4177.7	4160.8	4176.6	1.4011e+09	4176.6
^IXIC	2014-01-02	4160.0	4161.0	4131.8	4143.1	1.7388e+09	4143.1
^IXIC	2014-01-03	4148.6	4153.0	4125.0	4131.9	1.6675e+09	4131.9
^IXIC	2014-01-06	4137.0	4139.8	4103.8	4113.7	2.2928e+09	4113.7
^IXIC	2014-01-07	4128.6	4158.2	4126.5	4153.2	2.2782e+09	4153.2
^IXIC	2014-01-08	4154.3	4171.8	4145.0	4165.6	2.3452e+09	4165.6
^IXIC	2014-01-09	4179.0	4182.7	4142.7	4156.2	2.2148e+09	4156.2
^IXIC	2014-01-10	4168.9	4174.7	4142.2	4174.7	2.1431e+09	4174.7
^IXIC	2014-01-13	4167.4	4179.5	4098.0	4113.3	2.3222e+09	4113.3
^IXIC	2014-01-14	4129.6	4183.8	4125.8	4183.0	2.0342e+09	4183.0
^IXIC	2014-01-15	4196.5	4218.8	4196.0	4214.9	2.1019e+09	4214.9
^IXIC	2014-01-16	4209.6	4219.3	4204.2	4218.7	2.0058e+09	4218.7
^IXIC	2014-01-17	4207.8	4217.2	4187.3	4197.6	2.1504e+09	4197.6
^IXIC	2014-01-21	4223.0	4227.9	4193.2	4225.8	2.0340e+09	4225.8
^IXIC	2014-01-22	4234.6	4246.5	4225.5	4243.0	2.0269e+09	4243.0
^IXIC	2014-01-23	4224.4	4224.4	4192.3	4218.9	2.1920e+09	4218.9
^IXIC	2014-01-24	4195.0	4197.9	4128.2	4128.2	2.4895e+09	4128.2
^IXIC	2014-01-27	4132.2	4136.5	4052.6	4083.6	2.3983e+09	4083.6
^IXIC	2014-01-28	4067.9	4099.8	4067.7	4098.0	2.0912e+09	4098.0
^IXIC	2014-01-29	4060.6	4091.3	4044.8	4051.4	2.2318e+09	4051.4
^IXIC	2014-01-30	4098.8	4135.8	4094.2	4123.1	2.1684e+09	4123.1
^IXIC	2014-01-31	4068.6	4124.9	4067.6	4103.9	2.3006e+09	4103.9
^IXIC	2014-02-03	4105.1	4113.5	3989.9	3997.0	2.6170e+09	3997.0
^IXIC	2014-02-04	4019.4	4044.2	4004.6	4031.5	2.1734e+09	4031.5
^IXIC	2014-02-05	4015.5	4026.3	3968.2	4011.6	2.1684e+09	4011.6
^IXIC	2014-02-06	4022.7	4064.1	4022.2	4057.1	1.9427e+09	4057.1
^IXIC	2014-02-07	4081.8	4126.5	4069.9	4125.9	2.0558e+09	4125.9
^IXIC	2014-02-10	4125.1	4148.3	4122.6	4148.2	1.8120e+09	4148.2
^IXIC	2014-02-11	4154.7	4198.5	4153.1	4191.0	1.9940e+09	4191.0
^IXIC	2014-02-12	4196.9	4212.6	4190.4	4201.3	2.0359e+09	4201.3
^IXIC	2014-02-13	4171.6	4240.7	4170.5	4240.7	2.2500e+09	4240.7
^IXIC	2014-02-14	4237.0	4250.9	4225.8	4244.0	1.8815e+09	4244.0
^IXIC	2014-02-18	4253.7	4277.3	4243.6	4272.8	1.8862e+09	4272.8
^IXIC	2014-02-19	4260.7	4274.3	4232.4	4238.0	1.9567e+09	4238.0
^IXIC	2014-02-20	4241.5	4272.3	4226.8	4267.5	1.9928e+09	4267.5
^IXIC	2014-02-21	4282.2	4284.9	4261.6	4263.4	2.1382e+09	4263.4
^IXIC	2014-02-24	4273.3	4311.1	4272.1	4293.0	2.1613e+09	4293.0
^IXIC	2014-02-25	4298.5	4307.5	4275.8	4287.6	2.1372e+09	4287.6
^IXIC	2014-02-26	4300.5	4316.8	4278.5	4292.1	2.1083e+09	4292.1
^IXIC	2014-02-27	4291.5	4322.5	4284.8	4318.9	2.0492e+09	4318.9
^IXIC	2014-02-28	4323.5	4342.6	4275.6	4308.1	2.6177e+09	4308.1
^IXIC	2014-03-03	4261.4	4284.1	4239.6	4277.3	2.0775e+09	4277.3
^IXIC	2014-03-04	4327.9	4357.2	4327.5	4352.0	2.4778e+09	4352.0
^IXIC	2014-03-05	4352.8	4362.5	4344.1	4358.0	2.2160e+09	4358.0
^IXIC	2014-03-06	4368.8	4371.7	4341.0	4352.1	2.1363e+09	4352.1
^IXIC	2014-03-07	4371.0	4371.4	4319.1	4336.2	2.1756e+09	4336.2
^IXIC	2014-03-10	4332.6	4339.9	4307.8	4334.5	2.1116e+09	4334.5
^IXIC	2014-03-11	4342.9	4354.4	4295.5	4307.2	2.4778e+09	4307.2
^IXIC	2014-03-12	4288.6	4323.3	4270.2	4323.3	2.1319e+09	4323.3
^IXIC	2014-03-13	4338.3	4339.9	4243.0	4260.4	2.3836e+09	4260.4
^IXIC	2014-03-14	4250.5	4272.3	4241.9	4245.4	2.1969e+09	4245.4
^IXIC	2014-03-17	4274.2	4301.3	4273.0	4280.0	1.8104e+09	4280.0
^IXIC	2014-03-18	4286.2	4334.7	4284.1	4333.3	1.9629e+09	4333.3
^IXIC	2014-03-19	4331.5	4334.3	4283.5	4307.6	1.9928e+09	4307.6
^IXIC	2014-03-20	4298.0	4329.6	4287.4	4319.3	1.8473e+09	4319.3
^IXIC	2014-03-21	4339.9	4344.4	4268.3	4276.8	3.2457e+09	4276.8
^IXIC	2014-03-24	4289.5	4289.5	4190.6	4226.4	2.4346e+09	4226.4
^IXIC	2014-03-25	4252.6	4274.3	4203.6	4234.3	2.2708e+09	4234.3
^IXIC	2014-03-26	4255.0	4263.1	4173.6	4173.6	2.4555e+09	4173.6
^IXIC	2014-03-27	4169.4	4186.1	4131.8	4151.2	2.2706e+09	4151.2
^IXIC	2014-03-28	4163.2	4203.5	4144.7	4155.8	2.0298e+09	4155.8
^IXIC	2014-03-31	4185.6	4213.0	4180.5	4199.0	2.0908e+09	4199.0
^IXIC	2014-04-01	4219.9	4268.2	4218.8	4268.0	2.1531e+09	4268.0
^IXIC	2014-04-02	4281.6	4286.1	4258.9	4276.5	2.1871e+09	4276.5
^IXIC	2014-04-03	4282.2	4284.7	4216.6	4237.7	2.0674e+09	4237.7
^IXIC	2014-04-04	4263.9	4267.1	4118.7	4127.7	2.6213e+09	4127.7
^IXIC	2014-04-07	4110.9	4133.7	4052.1	4079.8	2.5547e+09	4079.8
^IXIC	2014-04-08	4085.2	4120.2	4066.1	4113.0	2.1989e+09	4113.0
^IXIC	2014-04-09	4129.6	4185.2	4121.2	4183.9	1.9576e+09	4183.9
^IXIC	2014-04-10	4181.2	4182.6	4042.8	4054.1	2.4212e+09	4054.1
^IXIC	2014-04-11	4015.1	4067.2	3991.6	3999.7	2.2645e+09	3999.7
^IXIC	2014-04-14	4038.1	4050.8	3986.5	4022.7	1.8905e+09	4022.7
^IXIC	2014-04-15	4032.6	4054.8	3946.0	4034.2	2.4131e+09	4034.2
^IXIC	2014-04-16	4066.8	4086.3	4038.8	4086.2	1.8631e+09	4086.2
^IXIC	2014-04-17	4080.3	4110.5	4064.7	4095.5	1.9547e+09	4095.5
^IXIC	2014-04-21	4105.4	4121.5	4081.9	4121.5	1.5444e+09	4121.5
^IXIC	2014-04-22	4132.1	4170.7	4131.6	4161.5	1.8759e+09	4161.5
^IXIC	2014-04-23	4160.9	4161.4	4125.4	4127.0	1.7948e+09	4127.0
^IXIC	2014-04-24	4174.6	4177.2	4107.5	4148.3	2.1309e+09	4148.3
^IXIC	2014-04-25	4125.2	4127.0	4068.1	4075.6	2.0871e+09	4075.6
^IXIC	2014-04-28	4091.8	4111.6	4014.2	4074.4	2.3483e+09	4074.4
^IXIC	2014-04-29	4089.5	4111.5	4070.2	4103.5	1.9112e+09	4103.5
^IXIC	2014-04-30	4085.2	4116.1	4070.6	4114.6	2.1514e+09	4114.6
^IXIC	2014-05-01	4121.2	4149.6	4105.6	4127.5	2.0770e+09	4127.5
^IXIC	2014-05-02	4138.6	4145.1	4115.9	4123.9	1.8448e+09	4123.9
^IXIC	2014-05-05	4099.2	4138.3	4086.4	4138.1	1.5612e+09	4138.1
^IXIC	2014-05-06	4128.2	4132.5	4080.8	4080.8	1.8506e+09	4080.8
^IXIC	2014-05-07	4085.5	4091.0	4021.1	4067.7	2.4860e+09	4067.7
^IXIC	2014-05-08	4053.3	4109.2	4039.9	4051.5	2.4119e+09	4051.5
^IXIC	2014-05-09	4043.4	4071.9	4025.2	4071.9	1.9762e+09	4071.9
^IXIC	2014-05-12	4092.8	4146.5	4092.1	4143.9	1.8800e+09	4143.9
^IXIC	2014-05-13	4144.9	4155.1	4128.0	4130.2	1.9235e+09	4130.2
^IXIC	2014-05-14	4122.1	4132.3	4093.8	4100.6	1.7644e+09	4100.6
^IXIC	2014-05-15	4096.5	4098.2	4036.0	4069.3	2.0830e+09	4069.3
^IXIC	2014-05-16	4070.4	4091.2	4044.3	4090.6	1.7411e+09	4090.6
^IXIC	2014-05-19	4080.3	4128.5	4075.7	4125.8	1.6014e+09	4125.8
^IXIC	2014-05-20	4121.1	4124.9	4080.6	4096.9	1.7979e+09	4096.9
^IXIC	2014-05-21	4106.0	4133.6	4103.6	4131.5	1.7035e+09	4131.5
^IXIC	2014-05-22	4136.1	4164.9	4131.5	4154.3	1.8358e+09	4154.3
^IXIC	2014-05-23	4159.8	4186.6	4148.3	4185.8	1.5366e+09	4185.8
^IXIC	2014-05-27	4206.4	4237.1	4204.7	4237.1	1.8123e+09	4237.1
^IXIC	2014-05-28	4235.0	4238.2	4216.9	4225.1	1.7851e+09	4225.1
^IXIC	2014-05-29	4238.0	4248.0	4229.0	4248.0	1.7140e+09	4248.0
^IXIC	2014-05-30	4251.5	4252.1	4222.0	4242.6	1.9037e+09	4242.6
^IXIC	2014-06-02	4248.0	4248.0	4207.6	4237.2	1.6313e+09	4237.2
^IXIC	2014-06-03	4222.0	4240.4	4215.8	4234.1	1.7186e+09	4234.1
^IXIC	2014-06-04	4222.2	4256.2	4216.2	4251.6	1.6101e+09	4251.6
^IXIC	2014-06-05	4259.1	4299.5	4241.7	4296.2	1.9268e+09	4296.2
^IXIC	2014-06-06	4312.8	4322.5	4305.7	4321.4	1.6166e+09	4321.4
^IXIC	2014-06-09	4324.4	4346.7	4320.3	4336.2	1.7831e+09	4336.2
^IXIC	2014-06-10	4329.2	4338.9	4319.9	4338.0	1.7871e+09	4338.0
^IXIC	2014-06-11	4322.9	4338.2	4315.5	4331.9	1.7785e+09	4331.9
^IXIC	2014-06-12	4323.1	4328.4	4284.5	4297.6	1.9082e+09	4297.6
^IXIC	2014-06-13	4315.3	4317.7	4288.4	4310.6	1.7546e+09	4310.6
^IXIC	2014-06-16	4303.9	4326.9	4296.3	4321.1	1.6751e+09	4321.1
^IXIC	2014-06-17	4316.0	4346.1	4311.1	4337.2	1.8144e+09	4337.2
^IXIC	2014-06-18	4341.2	4365.1	4320.5	4362.8	1.8607e+09	4362.8
^IXIC	2014-06-19	4370.1	4372.2	4339.6	4359.3	1.8455e+09	4359.3
^IXIC	2014-06-20	4365.4	4368.8	4354.0	4368.0	2.7214e+09	4368.0
^IXIC	2014-06-23	4369.0	4371.8	4358.7	4368.7	1.7129e+09	4368.7
^IXIC	2014-06-24	4367.9	4399.9	4342.9	4350.4	2.0147e+09	4350.4
^IXIC	2014-06-25	4341.8	4383.5	4339.4	4379.8	1.7228e+09	4379.8
^IXIC	2014-06-26	4379.4	4379.8	4347.5	4379.0	1.5541e+09	4379.0
^IXIC	2014-06-27	4371.8	4398.9	4371.6	4397.9	3.9649e+09	4397.9
^IXIC	2014-06-30	4398.4	4417.5	4396.6	4408.2	1.8481e+09	4408.2
^IXIC	2014-07-01	4424.7	4471.6	4424.4	4458.6	1.9426e+09	4458.6
^IXIC	2014-07-02	4457.9	4466.9	4450.9	4457.7	1.5995e+09	4457.7
^IXIC	2014-07-03	4472.9	4485.9	4463.9	4485.9	1.0017e+09	4485.9
^IXIC	2014-07-07	4477.7	4478.0	4447.6	4451.5	1.6914e+09	4451.5
^IXIC	2014-07-08	4442.9	4443.6	4372.0	4391.5	2.2218e+09	4391.5
^IXIC	2014-07-09	4403.0	4421.9	4388.0	4419.0	1.7370e+09	4419.0
^IXIC	2014-07-10	4352.0	4415.9	4351.0	4396.2	1.6829e+09	4396.2
^IXIC	2014-07-11	4401.0	4417.2	4389.3	4415.5	1.5112e+09	4415.5
^IXIC	2014-07-14	4441.4	4451.6	4433.0	4440.4	1.5797e+09	4440.4
^IXIC	2014-07-15	4444.9	4451.9	4389.7	4416.4	1.7720e+09	4416.4
^IXIC	2014-07-16	4446.2	4448.9	4419.7	4426.0	2.0593e+09	4426.0
^IXIC	2014-07-17	4411.5	4425.4	4352.2	4363.5	2.0552e+09	4363.5
^IXIC	2014-07-18	4379.9	4434.4	4378.2	4432.1	1.8236e+09	4432.1
^IXIC	2014-07-21	4421.2	4432.4	4404.5	4424.7	1.5578e+09	4424.7
^IXIC	2014-07-22	4444.9	4464.1	4443.4	4456.0	1.7244e+09	4456.0
^IXIC	2014-07-23	4468.2	4480.7	4458.0	4473.7	1.9098e+09	4473.7
^IXIC	2014-07-24	4481.6	4485.5	4465.9	4472.1	1.9351e+09	4472.1
^IXIC	2014-07-25	4448.1	4458.0	4430.4	4449.6	1.7114e+09	4449.6
^IXIC	2014-07-28	4451.1	4455.4	4413.9	4444.9	1.7832e+09	4444.9
^IXIC	2014-07-29	4456.1	4471.0	4441.0	4442.7	2.0908e+09	4442.7
^IXIC	2014-07-30	4468.4	4476.1	4444.5	4462.9	1.8724e+09	4462.9
^IXIC	2014-07-31	4421.3	4430.8	4367.1	4369.8	2.2734e+09	4369.8
^IXIC	2014-08-01	4363.4	4385.0	4324.0	4352.6	2.0503e+09	4352.6
^IXIC	2014-08-04	4365.6	4395.4	4343.0	4383.9	1.6774e+09	4383.9
^IXIC	2014-08-05	4364.6	4383.0	4333.6	4352.8	1.9162e+09	4352.8
^IXIC	2014-08-06	4326.3	4379.0	4325.0	4355.0	1.8193e+09	4355.0
^IXIC	2014-08-07	4373.2	4379.7	4321.9	4335.0	1.8663e+09	4335.0
^IXIC	2014-08-08	4340.9	4373.1	4327.9	4370.9	1.7591e+09	4370.9
^IXIC	2014-08-11	4387.4	4415.8	4384.1	4401.3	1.5379e+09	4401.3
^IXIC	2014-08-12	4394.7	4407.1	4371.8	4389.2	1.5602e+09	4389.2
^IXIC	2014-08-13	4407.9	4434.3	4403.6	4434.1	1.6117e+09	4434.1
^IXIC	2014-08-14	4438.1	4453.0	4433.9	4453.0	1.5498e+09	4453.0
^IXIC	2014-08-15	4479.6	4482.5	4427.1	4464.9	1.7995e+09	4464.9
^IXIC	2014-08-18	4490.5	4509.2	4486.4	4508.3	1.5711e+09	4508.3
^IXIC	2014-08-19	4514.3	4528.9	4513.9	4527.5	1.5566e+09	4527.5
^IXIC	2014-08-20	4517.8	4533.0	4515.7	4526.5	1.5023e+09	4526.5
^IXIC	2014-08-21	4526.7	4534.0	4513.8	4532.1	1.4217e+09	4532.1
^IXIC	2014-08-22	4534.9	4547.2	4521.8	4538.5	1.3118e+09	4538.5
^IXIC	2014-08-25	4563.7	4571.1	4547.8	4557.4	1.3846e+09	4557.4
^IXIC	2014-08-26	4563.8	4575.6	4556.8	4570.6	1.4696e+09	4570.6
^IXIC	2014-08-27	4574.4	4575.8	4561.8	4569.6	1.3895e+09	4569.6
^IXIC	2014-08-28	4552.5	4566.0	4546.6	4557.7	1.3096e+09	4557.7
^IXIC	2014-08-29	4571.8	4580.3	4553.8	4580.3	1.3528e+09	4580.3
^IXIC	2014-09-02	4592.4	4598.6	4576.8	4598.2	1.8591e+09	4598.2
^IXIC	2014-09-03	4610.1	4610.1	4565.4	4572.6	1.8974e+09	4572.6
^IXIC	2014-09-04	4581.5	4603.1	4553.3	4562.3	1.7287e+09	4562.3
^IXIC	2014-09-05	4560.6	4583.0	4542.7	4582.9	1.6418e+09	4582.9
^IXIC	2014-09-08	4579.1	4600.4	4570.2	4592.3	1.6702e+09	4592.3
^IXIC	2014-09-09	4588.8	4599.0	4544.4	4552.3	1.9566e+09	4552.3
^IXIC	2014-09-10	4554.1	4587.1	4544.8	4586.5	1.8086e+09	4586.5
^IXIC	2014-09-11	4567.6	4591.8	4559.8	4591.8	1.7048e+09	4591.8
^IXIC	2014-09-12	4588.8	4590.1	4555.7	4567.6	1.7842e+09	4567.6
^IXIC	2014-09-15	4567.5	4567.5	4506.7	4518.9	1.9405e+09	4518.9
^IXIC	2014-09-16	4502.1	4558.2	4499.9	4552.8	1.8794e+09	4552.8
^IXIC	2014-09-17	4554.0	4582.4	4539.4	4562.2	1.7967e+09	4562.2
^IXIC	2014-09-18	4575.7	4594.0	4572.6	4593.4	1.7748e+09	4593.4
^IXIC	2014-09-19	4606.1	4610.6	4563.4	4579.8	3.1785e+09	4579.8
^IXIC	2014-09-22	4568.5	4568.9	4513.1	4527.7	1.8815e+09	4527.7
^IXIC	2014-09-23	4511.3	4536.0	4508.4	4508.7	1.8477e+09	4508.7
^IXIC	2014-09-24	4514.9	4557.3	4500.1	4555.2	1.7653e+09	4555.2
^IXIC	2014-09-25	4540.8	4546.9	4466.6	4466.8	1.9396e+09	4466.8
^IXIC	2014-09-26	4476.5	4515.8	4475.5	4512.2	1.6375e+09	4512.2
^IXIC	2014-09-29	4465.8	4515.2	4464.4	4505.9	1.7378e+09	4505.9
^IXIC	2014-09-30	4512.6	4522.1	4483.9	4493.4	2.2004e+09	4493.4
^IXIC	2014-10-01	4486.6	4486.8	4409.3	4422.1	2.3126e+09	4422.1
^IXIC	2014-10-02	4421.2	4442.0	4367.7	4430.2	2.1655e+09	4430.2
^IXIC	2014-10-03	4456.8	4488.1	4445.7	4475.6	1.7776e+09	4475.6
^IXIC	2014-10-06	4492.4	4496.3	4444.1	4454.8	1.8282e+09	4454.8
^IXIC	2014-10-07	4433.9	4441.8	4385.1	4385.2	2.1114e+09	4385.2
^IXIC	2014-10-08	4385.7	4473.7	4355.3	4468.6	2.4516e+09	4468.6
^IXIC	2014-10-09	4458.3	4464.1	4377.3	4378.3	2.2642e+09	4378.3
^IXIC	2014-10-10	4354.6	4380.5	4276.2	4276.2	2.7658e+09	4276.2
^IXIC	2014-10-13	4274.9	4303.8	4212.9	4213.7	2.4678e+09	4213.7
^IXIC	2014-10-14	4246.2	4281.3	4212.8	4227.2	2.4961e+09	4227.2
^IXIC	2014-10-15	4154.1	4231.5	4116.6	4215.3	3.0587e+09	4215.3
^IXIC	2014-10-16	4133.2	4246.0	4131.6	4217.4	2.5919e+09	4217.4
^IXIC	2014-10-17	4275.1	4296.1	4241.7	4258.4	2.2601e+09	4258.4
^IXIC	2014-10-20	4254.2	4316.9	4248.2	4316.1	1.7174e+09	4316.1
^IXIC	2014-10-21	4359.2	4419.5	4356.1	4419.5	1.9976e+09	4419.5
^IXIC	2014-10-22	4429.2	4435.9	4381.3	4382.9	1.9670e+09	4382.9
^IXIC	2014-10-23	4427.4	4475.5	4421.6	4452.8	1.9524e+09	4452.8
^IXIC	2014-10-24	4459.5	4486.3	4445.9	4483.7	1.7543e+09	4483.7
^IXIC	2014-10-27	4469.0	4489.6	4450.3	4485.9	1.5856e+09	4485.9
^IXIC	2014-10-28	4505.7	4564.3	4505.1	4564.3	1.9669e+09	4564.3
^IXIC	2014-10-29	4551.4	4564.4	4517.0	4549.2	2.1840e+09	4549.2
^IXIC	2014-10-30	4532.1	4575.5	4521.8	4566.1	2.0350e+09	4566.1
^IXIC	2014-10-31	4639.5	4641.5	4616.6	4630.7	2.4244e+09	4630.7
^IXIC	2014-11-03	4633.7	4654.2	4627.4	4638.9	2.0330e+09	4638.9
^IXIC	2014-11-04	4623.8	4636.0	4594.9	4623.6	1.9393e+09	4623.6
^IXIC	2014-11-05	4649.5	4650.4	4607.7	4620.7	2.0019e+09	4620.7
^IXIC	2014-11-06	4616.8	4639.2	4604.8	4638.5	1.9868e+09	4638.5
^IXIC	2014-11-07	4636.9	4638.8	4606.8	4632.5	1.9788e+09	4632.5
^IXIC	2014-11-10	4635.1	4653.4	4626.5	4651.6	1.8300e+09	4651.6
^IXIC	2014-11-11	4649.2	4661.2	4640.2	4660.6	1.6637e+09	4660.6
^IXIC	2014-11-12	4644.6	4678.6	4643.8	4675.1	1.7731e+09	4675.1
^IXIC	2014-11-13	4681.6	4703.1	4664.3	4680.1	1.8576e+09	4680.1
^IXIC	2014-11-14	4679.9	4688.7	4664.3	4688.5	1.7400e+09	4688.5
^IXIC	2014-11-17	4678.4	4689.5	4655.2	4671.0	1.6951e+09	4671.0
^IXIC	2014-11-18	4674.8	4709.8	4674.3	4702.4	1.6558e+09	4702.4
^IXIC	2014-11-19	4694.8	4696.2	4655.7	4675.7	1.6416e+09	4675.7
^IXIC	2014-11-20	4655.2	4703.0	4653.3	4701.9	1.6673e+09	4701.9
^IXIC	2014-11-21	4751.0	4751.6	4700.7	4713.0	1.8543e+09	4713.0
^IXIC	2014-11-24	4725.2	4755.0	4723.6	4754.9	1.5681e+09	4754.9
^IXIC	2014-11-25	4762.4	4774.5	4749.9	4758.2	1.7201e+09	4758.2
^IXIC	2014-11-26	4760.2	4788.0	4757.5	4787.3	1.3629e+09	4787.3
^IXIC	2014-11-28	4797.1	4810.9	4786.7	4791.6	9.9860e+08	4791.6
^IXIC	2014-12-01	4777.7	4782.1	4724.6	4727.4	1.8936e+09	4727.4
^IXIC	2014-12-02	4733.0	4761.6	4729.8	4755.8	1.8392e+09	4755.8
^IXIC	2014-12-03	4761.3	4781.4	4745.1	4774.5	1.7345e+09	4774.5
^IXIC	2014-12-04	4772.0	4785.4	4753.7	4769.4	1.7241e+09	4769.4
^IXIC	2014-12-05	4776.6	4789.0	4769.6	4780.8	1.7671e+09	4780.8
^IXIC	2014-12-08	4769.8	4793.2	4722.9	4740.7	1.9668e+09	4740.7
^IXIC	2014-12-09	4685.2	4768.4	4674.4	4766.5	1.9503e+09	4766.5
^IXIC	2014-12-10	4754.4	4766.6	4679.2	4684.0	1.8508e+09	4684.0
^IXIC	2014-12-11	4704.6	4759.9	4699.4	4708.2	1.8730e+09	4708.2
^IXIC	2014-12-12	4665.4	4707.9	4653.6	4653.6	1.8889e+09	4653.6
^IXIC	2014-12-15	4679.7	4690.6	4592.4	4605.2	2.1436e+09	4605.2
^IXIC	2014-12-16	4572.8	4645.2	4547.3	4547.8	2.2317e+09	4547.8
^IXIC	2014-12-17	4556.9	4651.9	4550.7	4644.3	2.2799e+09	4644.3
^IXIC	2014-12-18	4712.4	4748.4	4697.1	4748.4	2.1723e+09	4748.4
^IXIC	2014-12-19	4752.6	4782.1	4738.3	4765.4	3.2879e+09	4765.4
^IXIC	2014-12-22	4759.0	4781.9	4757.8	4781.4	1.7201e+09	4781.4
^IXIC	2014-12-23	4798.0	4798.1	4761.4	4765.4	1.5908e+09	4765.4
^IXIC	2014-12-24	4770.1	4787.6	4768.7	4773.5	7.2975e+08	4773.5
^IXIC	2014-12-26	4788.1	4815.0	4787.9	4806.9	9.3022e+08	4806.9
^IXIC	2014-12-29	4801.3	4813.7	4798.9	4806.9	1.2277e+09	4806.9
^IXIC	2014-12-30	4793.6	4803.9	4772.9	4777.4	1.2692e+09	4777.4
^IXIC	2014-12-31	4790.5	4806.4	4734.1	4736.0	1.5156e+09	4736.0
^IXIC	2015-01-02	4760.2	4777.0	4698.1	4726.8	1.4352e+09	4726.8
^IXIC	2015-01-05	4700.3	4702.8	4641.5	4652.6	1.7945e+09	4652.6
^IXIC	2015-01-06	4666.9	4667.3	4567.6	4592.7	2.1673e+09	4592.7
^IXIC	2015-01-07	4626.8	4652.7	4613.9	4650.5	1.9580e+09	4650.5
^IXIC	2015-01-08	4689.5	4741.4	4688.0	4736.2	2.1054e+09	4736.2
^IXIC	2015-01-09	4744.5	4744.7	4681.2	4704.1	1.7158e+09	4704.1
^IXIC	2015-01-12	4714.1	4715.8	4650.6	4664.7	1.8620e+09	4664.7
^IXIC	2015-01-13	4708.7	4751.3	4624.3	4661.5	2.1622e+09	4661.5
^IXIC	2015-01-14	4610.8	4655.4	4596.0	4639.3	2.0738e+09	4639.3
^IXIC	2015-01-15	4657.5	4664.0	4567.4	4570.8	1.9763e+09	4570.8
^IXIC	2015-01-16	4566.4	4635.8	4563.1	4634.4	1.9705e+09	4634.4
^IXIC	2015-01-20	4655.8	4665.6	4601.1	4654.9	1.8350e+09	4654.9
^IXIC	2015-01-21	4642.0	4692.5	4629.6	4667.4	1.8474e+09	4667.4
^IXIC	2015-01-22	4690.9	4752.6	4644.6	4750.4	1.9966e+09	4750.4
^IXIC	2015-01-23	4748.2	4771.2	4738.0	4757.9	1.6538e+09	4757.9
^IXIC	2015-01-26	4752.4	4774.2	4734.2	4771.8	1.7175e+09	4771.8
^IXIC	2015-01-27	4698.2	4721.9	4659.8	4681.5	1.9542e+09	4681.5
^IXIC	2015-01-28	4740.7	4742.1	4637.5	4638.0	2.1187e+09	4638.0
^IXIC	2015-01-29	4635.7	4688.4	4601.8	4683.4	2.1107e+09	4683.4
^IXIC	2015-01-30	4671.2	4703.8	4631.1	4635.2	2.2642e+09	4635.2
^IXIC	2015-02-02	4650.6	4676.7	4580.5	4676.7	2.0064e+09	4676.7
^IXIC	2015-02-03	4693.2	4727.7	4670.8	4727.7	2.1535e+09	4727.7
^IXIC	2015-02-04	4699.8	4744.3	4697.8	4716.7	2.2130e+09	4716.7
^IXIC	2015-02-05	4729.6	4767.4	4722.8	4765.1	2.0366e+09	4765.1
^IXIC	2015-02-06	4768.8	4787.2	4731.2	4744.4	2.0341e+09	4744.4
^IXIC	2015-02-09	4723.7	4749.5	4719.6	4726.0	1.6547e+09	4726.0
^IXIC	2015-02-10	4754.6	4793.3	4737.1	4787.6	1.7737e+09	4787.6
^IXIC	2015-02-11	4788.4	4810.4	4780.1	4801.2	1.7936e+09	4801.2
^IXIC	2015-02-12	4828.1	4857.6	4823.6	4857.6	2.0755e+09	4857.6
^IXIC	2015-02-13	4869.7	4893.8	4860.1	4893.8	1.9422e+09	4893.8
^IXIC	2015-02-17	4890.0	4901.9	4880.6	4899.3	1.7515e+09	4899.3
^IXIC	2015-02-18	4890.8	4907.5	4885.6	4906.4	1.6848e+09	4906.4
^IXIC	2015-02-19	4901.5	4929.5	4900.6	4924.7	1.5929e+09	4924.7
^IXIC	2015-02-20	4919.8	4957.0	4905.6	4956.0	1.7611e+09	4956.0
^IXIC	2015-02-23	4953.1	4961.0	4939.6	4961.0	1.7548e+09	4961.0
^IXIC	2015-02-24	4956.2	4971.2	4945.1	4968.1	1.8349e+09	4968.1
^IXIC	2015-02-25	4960.4	4984.2	4956.0	4967.1	1.8486e+09	4967.1
^IXIC	2015-02-26	4969.3	4989.1	4955.5	4987.9	1.9056e+09	4987.9
^IXIC	2015-02-27	4985.0	4989.2	4960.9	4963.5	1.9556e+09	4963.5
^IXIC	2015-03-02	4973.4	5008.6	4972.0	5008.1	1.9311e+09	5008.1
^IXIC	2015-03-03	4990.7	4996.7	4956.1	4979.9	2.0189e+09	4979.9
^IXIC	2015-03-04	4961.2	4973.3	4938.9	4967.1	1.8248e+09	4967.1
^IXIC	2015-03-05	4980.0	4993.5	4963.1	4982.8	1.7242e+09	4982.8
^IXIC	2015-03-06	4967.2	4982.9	4918.6	4927.4	1.9182e+09	4927.4
^IXIC	2015-03-09	4936.1	4950.5	4920.8	4942.4	1.6965e+09	4942.4
^IXIC	2015-03-10	4899.5	4903.4	4859.8	4859.8	1.8760e+09	4859.8
^IXIC	2015-03-11	4866.9	4876.1	4846.8	4849.9	1.8460e+09	4849.9
^IXIC	2015-03-12	4854.0	4895.8	4853.2	4893.3	1.8551e+09	4893.3
^IXIC	2015-03-13	4885.5	4904.5	4842.8	4871.8	1.8514e+09	4871.8
^IXIC	2015-03-16	4897.3	4929.9	4889.1	4929.5	1.7135e+09	4929.5
^IXIC	2015-03-17	4912.6	4944.9	4907.0	4937.4	1.7244e+09	4937.4
^IXIC	2015-03-18	4926.8	5001.6	4907.7	4982.8	1.9836e+09	4982.8
^IXIC	2015-03-19	4982.0	5000.0	4979.9	4992.4	1.6750e+09	4992.4
^IXIC	2015-03-20	5033.5	5042.1	5020.1	5026.4	2.8257e+09	5026.4
^IXIC	2015-03-23	5020.6	5031.4	5011.0	5011.0	1.6089e+09	5011.0
^IXIC	2015-03-24	5010.1	5032.5	4994.6	4994.7	1.6117e+09	4994.7
^IXIC	2015-03-25	5002.8	5006.8	4876.5	4876.5	2.2195e+09	4876.5
^IXIC	2015-03-26	4835.7	4889.2	4825.9	4863.4	2.0050e+09	4863.4
^IXIC	2015-03-27	4863.7	4899.3	4859.7	4891.2	1.6786e+09	4891.2
^IXIC	2015-03-30	4921.8	4948.5	4921.1	4947.4	1.7785e+09	4947.4
^IXIC	2015-03-31	4925.9	4940.9	4899.3	4900.9	1.8377e+09	4900.9
^IXIC	2015-04-01	4894.4	4899.4	4844.4	4880.2	1.8750e+09	4880.2
^IXIC	2015-04-02	4885.4	4901.3	4873.0	4886.9	1.5637e+09	4886.9
^IXIC	2015-04-06	4855.9	4929.6	4852.9	4917.3	1.7376e+09	4917.3
^IXIC	2015-04-07	4917.5	4948.9	4909.8	4910.2	1.5729e+09	4910.2
^IXIC	2015-04-08	4914.1	4956.7	4914.1	4950.8	1.7142e+09	4950.8
^IXIC	2015-04-09	4950.8	4975.9	4928.1	4974.6	1.7298e+09	4974.6
^IXIC	2015-04-10	4977.0	4996.1	4970.0	4996.0	1.4942e+09	4996.0
^IXIC	2015-04-13	5001.5	5024.2	4986.0	4988.2	1.5442e+09	4988.2
^IXIC	2015-04-14	4988.8	4996.8	4952.0	4977.3	1.5714e+09	4977.3
^IXIC	2015-04-15	4992.6	5021.2	4989.2	5011.0	1.7955e+09	5011.0
^IXIC	2015-04-16	4999.4	5016.0	4996.0	5007.8	1.6628e+09	5007.8
^IXIC	2015-04-17	4966.1	4974.1	4912.3	4931.8	1.9852e+09	4931.8
^IXIC	2015-04-20	4958.1	5000.2	4952.7	4994.6	1.6463e+09	4994.6
^IXIC	2015-04-21	5024.0	5028.2	5009.5	5014.1	1.7213e+09	5014.1
^IXIC	2015-04-22	5026.6	5040.6	4992.6	5035.2	1.6964e+09	5035.2
^IXIC	2015-04-23	5020.2	5073.1	5019.3	5056.1	1.8586e+09	5056.1
^IXIC	2015-04-24	5096.3	5100.4	5081.2	5092.1	1.8952e+09	5092.1
^IXIC	2015-04-27	5104.4	5119.8	5053.5	5060.2	2.1725e+09	5060.2
^IXIC	2015-04-28	5063.3	5075.3	5006.3	5055.4	2.0325e+09	5055.4
^IXIC	2015-04-29	5028.5	5053.8	4999.8	5023.6	1.8713e+09	5023.6
^IXIC	2015-04-30	4997.0	5016.0	4921.5	4941.4	2.2693e+09	4941.4
^IXIC	2015-05-01	4966.3	5005.4	4962.7	5005.4	1.8544e+09	5005.4
^IXIC	2015-05-04	5018.4	5043.6	5013.0	5016.9	1.6682e+09	5016.9
^IXIC	2015-05-05	5000.2	5008.3	4934.3	4939.3	2.0695e+09	4939.3
^IXIC	2015-05-06	4956.7	4965.1	4888.2	4919.6	2.1446e+09	4919.6
^IXIC	2015-05-07	4917.8	4957.1	4914.5	4945.5	2.0430e+09	4945.5
^IXIC	2015-05-08	4991.6	5014.3	4989.3	5003.5	1.9788e+09	5003.5
^IXIC	2015-05-11	5003.3	5017.4	4992.0	4993.6	1.7314e+09	4993.6
^IXIC	2015-05-12	4966.4	4995.5	4931.6	4976.2	1.7059e+09	4976.2
^IXIC	2015-05-13	4991.4	5013.0	4977.5	4981.7	1.6723e+09	4981.7
^IXIC	2015-05-14	5016.7	5051.7	4999.6	5050.8	1.7420e+09	5050.8
^IXIC	2015-05-15	5059.1	5062.6	5034.8	5048.3	1.6673e+09	5048.3
^IXIC	2015-05-18	5040.9	5084.5	5037.5	5078.4	1.6439e+09	5078.4
^IXIC	2015-05-19	5080.4	5087.4	5062.8	5070.0	1.7510e+09	5070.0
^IXIC	2015-05-20	5072.4	5097.5	5050.2	5071.7	1.7868e+09	5071.7
^IXIC	2015-05-21	5065.9	5098.2	5062.5	5090.8	1.6837e+09	5090.8
^IXIC	2015-05-22	5085.4	5103.8	5085.2	5089.4	1.5449e+09	5089.4
^IXIC	2015-05-26	5076.9	5081.2	5016.7	5032.8	1.7320e+09	5032.8
^IXIC	2015-05-27	5047.9	5111.5	5039.4	5106.6	1.8096e+09	5106.6
^IXIC	2015-05-28	5096.3	5106.6	5080.2	5098.0	1.7414e+09	5098.0
^IXIC	2015-05-29	5093.1	5099.4	5057.6	5070.0	2.0242e+09	5070.0
^IXIC	2015-06-01	5094.9	5099.0	5045.7	5082.9	1.9021e+09	5082.9
^IXIC	2015-06-02	5063.5	5100.0	5047.4	5076.5	1.7298e+09	5076.5
^IXIC	2015-06-03	5098.5	5114.6	5085.0	5099.2	1.8527e+09	5099.2
^IXIC	2015-06-04	5078.2	5101.1	5046.3	5059.1	1.8140e+09	5059.1
^IXIC	2015-06-05	5057.0	5075.0	5025.5	5068.5	1.8429e+09	5068.5
^IXIC	2015-06-08	5066.6	5069.0	5014.1	5021.6	1.7122e+09	5021.6
^IXIC	2015-06-09	5013.1	5027.0	4974.6	5013.9	1.7543e+09	5013.9
^IXIC	2015-06-10	5029.4	5086.7	5024.2	5076.7	1.7930e+09	5076.7
^IXIC	2015-06-11	5088.3	5101.4	5075.0	5082.5	1.6240e+09	5082.5
^IXIC	2015-06-12	5060.2	5068.0	5043.2	5051.1	1.4289e+09	5051.1
^IXIC	2015-06-15	5011.8	5035.4	4985.9	5030.0	1.7903e+09	5030.0
^IXIC	2015-06-16	5023.6	5063.1	5022.6	5055.5	1.6548e+09	5055.5
^IXIC	2015-06-17	5067.7	5080.1	5042.2	5064.9	1.7128e+09	5064.9
^IXIC	2015-06-18	5082.1	5143.3	5082.0	5133.0	1.8779e+09	5133.0
^IXIC	2015-06-19	5139.8	5140.2	5113.9	5117.0	2.4683e+09	5117.0
^IXIC	2015-06-22	5147.9	5162.1	5142.8	5154.0	1.6200e+09	5154.0
^IXIC	2015-06-23	5161.7	5163.4	5139.3	5160.1	1.6135e+09	5160.1
^IXIC	2015-06-24	5151.4	5164.4	5121.6	5122.4	1.6288e+09	5122.4
^IXIC	2015-06-25	5139.5	5141.7	5102.2	5112.2	1.6148e+09	5112.2
^IXIC	2015-06-26	5113.3	5121.5	5060.8	5080.5	3.8438e+09	5080.5
^IXIC	2015-06-29	5021.2	5051.0	4956.2	4958.5	2.0256e+09	4958.5
^IXIC	2015-06-30	5000.1	5008.8	4968.3	4986.9	2.0344e+09	4986.9
^IXIC	2015-07-01	5029.0	5038.5	4994.5	5013.1	1.8146e+09	5013.1
^IXIC	2015-07-02	5024.3	5027.5	4990.7	5009.2	1.4908e+09	5009.2
^IXIC	2015-07-06	4963.8	5020.7	4960.9	4991.9	1.7415e+09	4991.9
^IXIC	2015-07-07	4993.8	5002.0	4902.2	4997.5	2.1321e+09	4997.5
^IXIC	2015-07-08	4954.0	4965.5	4901.5	4909.8	1.9315e+09	4909.8
^IXIC	2015-07-09	4976.1	4982.2	4920.4	4922.4	1.8616e+09	4922.4
^IXIC	2015-07-10	4981.2	5008.0	4966.5	4997.7	1.5902e+09	4997.7
^IXIC	2015-07-13	5037.3	5074.8	5036.7	5071.5	1.6941e+09	5071.5
^IXIC	2015-07-14	5077.1	5116.5	5075.1	5104.9	1.6827e+09	5104.9
^IXIC	2015-07-15	5111.1	5125.3	5088.1	5098.9	1.6914e+09	5098.9
^IXIC	2015-07-16	5138.2	5163.2	5128.6	5163.2	1.8235e+09	5163.2
^IXIC	2015-07-17	5196.1	5210.2	5183.2	5210.1	1.8544e+09	5210.1
^IXIC	2015-07-20	5223.2	5231.9	5201.5	5218.9	1.8142e+09	5218.9
^IXIC	2015-07-21	5219.2	5229.0	5196.3	5208.1	1.7746e+09	5208.1
^IXIC	2015-07-22	5146.0	5184.7	5145.8	5171.8	2.0357e+09	5171.8
^IXIC	2015-07-23	5180.3	5197.0	5137.6	5146.4	2.0033e+09	5146.4
^IXIC	2015-07-24	5166.9	5167.5	5084.5	5088.6	2.0044e+09	5088.6
^IXIC	2015-07-27	5055.9	5072.9	5032.7	5039.8	1.9425e+09	5039.8
^IXIC	2015-07-28	5063.4	5097.7	5025.6	5089.2	2.0251e+09	5089.2
^IXIC	2015-07-29	5097.9	5117.8	5080.0	5111.7	1.8904e+09	5111.7
^IXIC	2015-07-30	5100.3	5135.6	5070.6	5128.8	1.9085e+09	5128.8
^IXIC	2015-07-31	5148.2	5155.0	5122.4	5128.3	1.9264e+09	5128.3
^IXIC	2015-08-03	5134.3	5143.1	5082.3	5115.4	1.7901e+09	5115.4
^IXIC	2015-08-04	5111.0	5125.9	5092.5	5105.5	1.8197e+09	5105.5
^IXIC	2015-08-05	5132.8	5175.3	5131.9	5139.9	2.0415e+09	5139.9
^IXIC	2015-08-06	5146.6	5149.9	5035.4	5056.4	2.2910e+09	5056.4
^IXIC	2015-08-07	5044.0	5055.6	5006.1	5043.5	2.0084e+09	5043.5
^IXIC	2015-08-10	5081.7	5112.5	5081.1	5101.8	1.7849e+09	5101.8
^IXIC	2015-08-11	5069.2	5089.3	5013.5	5036.8	1.9123e+09	5036.8
^IXIC	2015-08-12	4994.5	5055.8	4945.8	5044.4	2.0895e+09	5044.4
^IXIC	2015-08-13	5050.9	5071.5	5029.6	5033.6	1.6323e+09	5033.6
^IXIC	2015-08-14	5025.9	5051.9	5012.6	5048.2	1.4876e+09	5048.2
^IXIC	2015-08-17	5032.3	5092.7	5022.4	5091.7	1.5108e+09	5091.7
^IXIC	2015-08-18	5082.2	5085.1	5055.0	5059.4	1.5015e+09	5059.4
^IXIC	2015-08-19	5039.0	5060.9	4992.9	5019.0	1.7854e+09	5019.0
^IXIC	2015-08-20	4973.5	4986.5	4877.5	4877.5	2.0870e+09	4877.5
^IXIC	2015-08-21	4801.0	4856.8	4706.0	4706.0	2.7685e+09	4706.0
^IXIC	2015-08-24	4351.6	4694.9	4292.1	4526.2	3.5088e+09	4526.2
^IXIC	2015-08-25	4687.3	4689.5	4506.1	4506.5	2.6128e+09	4506.5
^IXIC	2015-08-26	4633.5	4704.0	4530.0	4697.5	2.6317e+09	4697.5
^IXIC	2015-08-27	4761.0	4818.7	4721.8	4812.7	2.3689e+09	4812.7
^IXIC	2015-08-28	4792.1	4836.8	4788.4	4828.3	1.9365e+09	4828.3
^IXIC	2015-08-31	4798.7	4824.6	4763.4	4776.5	1.8390e+09	4776.5
^IXIC	2015-09-01	4673.6	4722.1	4614.9	4636.1	2.2538e+09	4636.1
^IXIC	2015-09-02	4704.4	4750.0	4659.4	4750.0	1.9291e+09	4750.0
^IXIC	2015-09-03	4763.1	4800.2	4721.9	4733.5	1.8033e+09	4733.5
^IXIC	2015-09-04	4670.4	4712.7	4657.8	4683.9	1.5747e+09	4683.9
^IXIC	2015-09-08	4769.7	4815.0	4754.9	4811.9	1.7656e+09	4811.9
^IXIC	2015-09-09	4856.3	4862.9	4746.7	4756.5	1.9638e+09	4756.5
^IXIC	2015-09-10	4750.0	4826.3	4746.5	4796.2	1.8458e+09	4796.2
^IXIC	2015-09-11	4770.7	4822.3	4763.1	4822.3	1.6862e+09	4822.3
^IXIC	2015-09-14	4832.0	4832.0	4791.1	4805.8	1.4677e+09	4805.8
^IXIC	2015-09-15	4819.3	4872.4	4802.1	4860.5	1.5875e+09	4860.5
^IXIC	2015-09-16	4860.4	4893.4	4848.1	4889.2	1.6664e+09	4889.2
^IXIC	2015-09-17	4884.1	4960.9	4880.5	4894.0	1.8915e+09	4894.0
^IXIC	2015-09-18	4828.7	4878.7	4819.1	4827.2	3.2722e+09	4827.2
^IXIC	2015-09-21	4852.0	4881.5	4795.9	4829.0	2.0215e+09	4829.0
^IXIC	2015-09-22	4762.3	4776.3	4716.9	4756.7	2.0429e+09	4756.7
^IXIC	2015-09-23	4764.7	4780.6	4735.1	4752.7	1.6063e+09	4752.7
^IXIC	2015-09-24	4717.9	4746.2	4670.1	4734.5	1.9958e+09	4734.5
^IXIC	2015-09-25	4782.4	4785.2	4659.5	4686.5	2.0505e+09	4686.5
^IXIC	2015-09-28	4665.1	4665.2	4529.4	4544.0	2.3876e+09	4544.0
^IXIC	2015-09-29	4551.0	4596.1	4487.1	4517.3	2.2934e+09	4517.3
^IXIC	2015-09-30	4574.4	4620.2	4559.2	4620.2	2.3984e+09	4620.2
^IXIC	2015-10-01	4624.5	4628.2	4559.2	4627.1	2.1340e+09	4627.1
^IXIC	2015-10-02	4566.1	4707.8	4552.3	4707.8	2.1833e+09	4707.8
^IXIC	2015-10-05	4742.1	4785.9	4740.2	4781.3	2.0053e+09	4781.3
^IXIC	2015-10-06	4767.6	4783.4	4711.8	4748.4	2.0850e+09	4748.4
^IXIC	2015-10-07	4775.0	4791.1	4728.7	4791.1	2.1499e+09	4791.1
^IXIC	2015-10-08	4775.1	4819.1	4737.9	4810.8	1.9842e+09	4810.8
^IXIC	2015-10-09	4817.3	4841.4	4804.6	4830.5	1.8043e+09	4830.5
^IXIC	2015-10-12	4839.8	4846.7	4818.2	4838.6	1.3438e+09	4838.6
^IXIC	2015-10-13	4809.2	4858.3	4793.9	4796.6	1.5651e+09	4796.6
^IXIC	2015-10-14	4801.4	4820.1	4771.6	4782.9	1.9025e+09	4782.9
^IXIC	2015-10-15	4799.4	4870.1	4795.3	4870.1	1.9429e+09	4870.1
^IXIC	2015-10-16	4872.4	4887.0	4851.3	4886.7	1.8553e+09	4886.7
^IXIC	2015-10-19	4873.5	4915.5	4865.8	4905.5	1.6199e+09	4905.5
^IXIC	2015-10-20	4900.0	4909.4	4866.6	4881.0	1.7117e+09	4881.0
^IXIC	2015-10-21	4904.0	4904.9	4836.5	4840.1	1.8954e+09	4840.1
^IXIC	2015-10-22	4876.0	4927.0	4861.8	4920.0	2.1560e+09	4920.0
^IXIC	2015-10-23	5024.4	5048.5	4999.5	5031.9	2.1783e+09	5031.9
^IXIC	2015-10-26	5030.8	5045.2	5012.7	5034.7	1.7587e+09	5034.7
^IXIC	2015-10-27	5019.0	5040.1	5009.1	5030.1	1.9868e+09	5030.1
^IXIC	2015-10-28	5040.4	5095.7	5019.6	5095.7	2.1411e+09	5095.7
^IXIC	2015-10-29	5071.0	5084.6	5066.9	5074.3	1.9283e+09	5074.3
^IXIC	2015-10-30	5079.8	5085.2	5053.8	5053.8	2.0164e+09	5053.8
^IXIC	2015-11-02	5065.6	5130.5	5061.5	5127.1	1.8882e+09	5127.1
^IXIC	2015-11-03	5114.3	5163.5	5109.7	5145.1	2.0286e+09	5145.1
^IXIC	2015-11-04	5155.6	5162.6	5122.8	5142.5	2.0961e+09	5142.5
^IXIC	2015-11-05	5144.1	5154.9	5098.5	5127.7	2.0545e+09	5127.7
^IXIC	2015-11-06	5124.0	5147.1	5092.9	5147.1	2.0664e+09	5147.1
^IXIC	2015-11-09	5128.9	5133.4	5066.1	5095.3	1.8508e+09	5095.3
^IXIC	2015-11-10	5068.5	5086.9	5051.2	5083.2	1.9061e+09	5083.2
^IXIC	2015-11-11	5098.1	5111.2	5066.7	5067.0	1.6723e+09	5067.0
^IXIC	2015-11-12	5043.1	5062.5	5004.5	5005.1	1.8209e+09	5005.1
^IXIC	2015-11-13	4980.9	4989.1	4925.4	4927.9	2.0010e+09	4927.9
^IXIC	2015-11-16	4916.1	4984.9	4908.7	4984.6	1.8192e+09	4984.6
^IXIC	2015-11-17	4991.7	5023.5	4975.7	4986.0	1.8617e+09	4986.0
^IXIC	2015-11-18	5004.6	5078.8	5001.7	5075.2	2.0174e+09	5075.2
^IXIC	2015-11-19	5078.7	5092.5	5067.3	5073.6	1.7941e+09	5073.6
^IXIC	2015-11-20	5097.0	5112.5	5094.3	5104.9	1.7666e+09	5104.9
^IXIC	2015-11-23	5106.7	5128.1	5084.9	5102.5	1.6683e+09	5102.5
^IXIC	2015-11-24	5070.7	5110.8	5050.1	5102.8	1.9569e+09	5102.8
^IXIC	2015-11-25	5106.9	5124.1	5101.2	5116.1	1.5393e+09	5116.1
^IXIC	2015-11-27	5121.9	5134.4	5108.5	5127.5	7.8173e+08	5127.5
^IXIC	2015-11-30	5139.6	5141.4	5098.7	5108.7	2.2446e+09	5108.7
^IXIC	2015-12-01	5129.6	5156.3	5120.2	5156.3	2.0356e+09	5156.3
^IXIC	2015-12-02	5158.8	5176.8	5117.1	5123.2	2.0603e+09	5123.2
^IXIC	2015-12-03	5143.2	5144.6	5011.7	5037.5	2.0881e+09	5037.5
^IXIC	2015-12-04	5050.9	5147.0	5043.5	5142.3	1.8975e+09	5142.3
^IXIC	2015-12-07	5139.5	5139.8	5082.2	5101.8	1.9527e+09	5101.8
^IXIC	2015-12-08	5050.5	5111.7	5045.7	5098.2	1.8714e+09	5098.2
^IXIC	2015-12-09	5077.2	5106.4	5000.1	5022.9	2.0034e+09	5022.9
^IXIC	2015-12-10	5026.3	5075.6	5019.3	5045.2	1.7465e+09	5045.2
^IXIC	2015-12-11	4979.8	4996.2	4928.7	4933.5	2.0850e+09	4933.5
^IXIC	2015-12-14	4932.6	4953.6	4871.6	4952.2	2.2161e+09	4952.2
^IXIC	2015-12-15	4991.2	5026.5	4987.0	4995.4	2.0547e+09	4995.4
^IXIC	2015-12-16	5033.5	5079.0	4992.6	5071.1	2.0366e+09	5071.1
^IXIC	2015-12-17	5087.2	5088.6	5002.5	5002.5	1.8972e+09	5002.5
^IXIC	2015-12-18	4982.6	4996.5	4921.3	4923.1	3.7652e+09	4923.1
^IXIC	2015-12-21	4957.5	4968.9	4928.9	4968.9	1.6734e+09	4968.9
^IXIC	2015-12-22	4988.7	5007.8	4964.1	5001.1	1.5567e+09	5001.1
^IXIC	2015-12-23	5025.5	5046.1	5020.4	5045.9	1.5915e+09	5045.9
^IXIC	2015-12-24	5046.2	5063.3	5043.6	5048.5	7.0688e+08	5048.5
^IXIC	2015-12-28	5032.3	5041.3	4999.1	5041.0	1.3106e+09	5041.0
^IXIC	2015-12-29	5066.5	5117.0	5065.9	5107.9	1.3835e+09	5107.9
^IXIC	2015-12-30	5101.2	5102.4	5065.7	5065.9	1.2475e+09	5065.9
^IXIC	2015-12-31	5047.0	5058.1	5007.0	5007.4	1.4375e+09	5007.4
^IXIC	2016-01-04	4897.6	4903.1	4847.0	4903.1	2.2184e+09	4903.1
^IXIC	2016-01-05	4917.8	4926.7	4872.7	4891.4	1.9274e+09	4891.4
^IXIC	2016-01-06	4813.8	4866.0	4804.7	4835.8	2.1686e+09	4835.8
^IXIC	2016-01-07	4736.4	4788.0	4688.2	4689.4	2.5526e+09	4689.4
^IXIC	2016-01-08	4722.0	4742.6	4637.9	4643.6	2.2888e+09	4643.6
^IXIC	2016-01-11	4673.4	4683.0	4573.8	4638.0	2.3911e+09	4638.0
^IXIC	2016-01-12	4681.5	4714.8	4618.0	4685.9	2.1475e+09	4685.9
^IXIC	2016-01-13	4706.0	4714.0	4517.6	4526.1	2.5332e+09	4526.1
^IXIC	2016-01-14	4545.4	4650.5	4470.6	4615.0	2.5656e+09	4615.0
^IXIC	2016-01-15	4464.4	4520.5	4419.4	4488.4	2.8186e+09	4488.4
^IXIC	2016-01-19	4548.0	4550.6	4430.8	4477.0	2.3946e+09	4477.0
^IXIC	2016-01-20	4405.2	4514.9	4313.4	4471.7	3.2041e+09	4471.7
^IXIC	2016-01-21	4480.7	4537.1	4432.0	4472.1	2.4478e+09	4472.1
^IXIC	2016-01-22	4557.4	4591.2	4540.3	4591.2	2.1533e+09	4591.2
^IXIC	2016-01-25	4574.6	4590.4	4514.8	4518.5	2.0289e+09	4518.5
^IXIC	2016-01-26	4537.0	4583.2	4503.5	4567.7	1.9812e+09	4567.7
^IXIC	2016-01-27	4548.9	4568.9	4450.8	4468.2	2.1157e+09	4468.2
^IXIC	2016-01-28	4533.8	4533.8	4447.5	4506.7	2.3223e+09	4506.7
^IXIC	2016-01-29	4512.1	4614.0	4511.3	4614.0	2.6176e+09	4614.0
^IXIC	2016-02-01	4587.6	4636.9	4565.4	4620.4	1.9833e+09	4620.4
^IXIC	2016-02-02	4588.7	4589.9	4503.1	4517.0	2.1852e+09	4517.0
^IXIC	2016-02-03	4543.8	4547.3	4424.5	4504.2	2.4662e+09	4504.2
^IXIC	2016-02-04	4492.5	4545.5	4464.0	4509.6	2.2009e+09	4509.6
^IXIC	2016-02-05	4491.5	4493.2	4350.4	4363.1	2.4893e+09	4363.1
^IXIC	2016-02-08	4288.0	4301.5	4212.8	4283.8	2.7021e+09	4283.8
^IXIC	2016-02-09	4224.9	4329.6	4222.5	4268.8	2.4658e+09	4268.8
^IXIC	2016-02-10	4318.3	4369.6	4280.7	4283.6	2.4484e+09	4283.6
^IXIC	2016-02-11	4218.8	4293.2	4209.8	4266.8	2.8123e+09	4266.8
^IXIC	2016-02-12	4307.3	4340.1	4274.1	4337.5	1.9832e+09	4337.5
^IXIC	2016-02-16	4398.0	4436.0	4376.5	4436.0	2.1179e+09	4436.0
^IXIC	2016-02-17	4471.7	4540.8	4463.5	4534.1	2.2964e+09	4534.1
^IXIC	2016-02-18	4548.1	4548.5	4482.8	4487.5	1.9559e+09	4487.5
^IXIC	2016-02-19	4464.7	4513.1	4455.1	4504.4	1.9038e+09	4504.4
^IXIC	2016-02-22	4548.3	4576.5	4546.5	4570.6	1.7940e+09	4570.6
^IXIC	2016-02-23	4550.0	4558.1	4500.9	4503.6	1.7778e+09	4503.6
^IXIC	2016-02-24	4453.9	4547.6	4425.7	4542.6	1.9782e+09	4542.6
^IXIC	2016-02-25	4554.7	4582.2	4516.9	4582.2	1.6678e+09	4582.2
^IXIC	2016-02-26	4615.1	4618.9	4580.8	4590.5	1.8149e+09	4590.5
^IXIC	2016-02-29	4585.3	4619.9	4557.5	4558.0	2.0653e+09	4558.0
^IXIC	2016-03-01	4596.0	4689.6	4581.8	4689.6	2.0802e+09	4689.6
^IXIC	2016-03-02	4683.8	4703.6	4665.9	4703.4	1.9125e+09	4703.4
^IXIC	2016-03-03	4698.4	4707.7	4674.5	4707.4	1.9363e+09	4707.4
^IXIC	2016-03-04	4715.8	4746.6	4687.9	4717.0	2.1712e+09	4717.0
^IXIC	2016-03-07	4690.9	4731.2	4674.8	4708.2	2.0844e+09	4708.2
^IXIC	2016-03-08	4676.2	4695.0	4642.9	4648.8	1.9931e+09	4648.8
^IXIC	2016-03-09	4666.4	4676.5	4642.4	4674.4	1.7896e+09	4674.4
^IXIC	2016-03-10	4691.2	4716.1	4608.0	4662.2	1.9365e+09	4662.2
^IXIC	2016-03-11	4712.4	4748.8	4700.9	4748.5	1.8018e+09	4748.5
^IXIC	2016-03-14	4733.4	4762.3	4731.5	4750.3	1.6151e+09	4750.3
^IXIC	2016-03-15	4731.1	4735.3	4712.1	4728.7	1.6924e+09	4728.7
^IXIC	2016-03-16	4717.9	4774.8	4716.5	4764.0	1.7811e+09	4764.0
^IXIC	2016-03-17	4752.6	4788.1	4738.0	4775.0	1.9072e+09	4775.0
^IXIC	2016-03-18	4784.6	4804.6	4772.4	4795.6	2.8290e+09	4795.6
^IXIC	2016-03-21	4787.3	4814.9	4785.4	4808.9	1.6092e+09	4808.9
^IXIC	2016-03-22	4783.6	4835.6	4781.7	4821.7	1.5962e+09	4821.7
^IXIC	2016-03-23	4813.9	4816.7	4765.4	4768.9	1.7326e+09	4768.9
^IXIC	2016-03-24	4743.4	4773.5	4734.8	4773.5	1.5910e+09	4773.5
^IXIC	2016-03-28	4785.2	4787.4	4760.0	4766.8	1.3810e+09	4766.8
^IXIC	2016-03-29	4756.5	4849.3	4749.8	4846.6	1.8065e+09	4846.6
^IXIC	2016-03-30	4875.5	4899.1	4859.4	4869.3	1.7178e+09	4869.3
^IXIC	2016-03-31	4869.6	4891.3	4864.4	4869.9	1.7743e+09	4869.9
^IXIC	2016-04-01	4842.5	4917.1	4832.1	4914.5	1.8122e+09	4914.5
^IXIC	2016-04-04	4911.2	4917.8	4885.2	4891.8	1.7057e+09	4891.8
^IXIC	2016-04-05	4855.9	4872.7	4838.6	4843.9	1.7260e+09	4843.9
^IXIC	2016-04-06	4849.6	4921.5	4849.3	4920.7	1.7618e+09	4920.7
^IXIC	2016-04-07	4893.6	4901.5	4831.5	4848.4	1.9089e+09	4848.4
^IXIC	2016-04-08	4884.0	4892.6	4835.4	4850.7	1.5888e+09	4850.7
^IXIC	2016-04-11	4873.4	4897.5	4833.4	4833.4	1.5455e+09	4833.4
^IXIC	2016-04-12	4838.8	4879.6	4808.9	4872.1	1.7593e+09	4872.1
^IXIC	2016-04-13	4904.8	4951.9	4903.6	4947.4	1.9364e+09	4947.4
^IXIC	2016-04-14	4947.6	4961.3	4931.8	4945.9	1.6458e+09	4945.9
^IXIC	2016-04-15	4938.8	4950.4	4925.5	4938.2	1.6848e+09	4938.2
^IXIC	2016-04-18	4919.4	4960.8	4915.6	4960.0	1.6723e+09	4960.0
^IXIC	2016-04-19	4968.3	4968.7	4915.5	4940.3	1.8242e+09	4940.3
^IXIC	2016-04-20	4942.0	4969.3	4928.3	4948.1	1.7813e+09	4948.1
^IXIC	2016-04-21	4949.1	4966.6	4932.6	4945.9	1.7582e+09	4945.9
^IXIC	2016-04-22	4898.2	4921.7	4872.0	4906.2	2.0189e+09	4906.2
^IXIC	2016-04-25	4891.5	4904.9	4878.4	4895.8	1.5823e+09	4895.8
^IXIC	2016-04-26	4903.8	4915.0	4875.4	4888.3	1.8250e+09	4888.3
^IXIC	2016-04-27	4855.4	4872.9	4826.4	4863.1	1.9388e+09	4863.1
^IXIC	2016-04-28	4857.6	4889.2	4796.3	4805.3	2.1614e+09	4805.3
^IXIC	2016-04-29	4805.8	4807.9	4740.8	4775.4	2.3765e+09	4775.4
^IXIC	2016-05-02	4786.5	4821.6	4768.3	4817.6	1.8805e+09	4817.6
^IXIC	2016-05-03	4780.9	4791.4	4749.7	4763.2	1.9843e+09	4763.2
^IXIC	2016-05-04	4735.3	4751.6	4713.9	4725.6	1.9508e+09	4725.6
^IXIC	2016-05-05	4742.4	4744.5	4709.8	4717.1	1.8884e+09	4717.1
^IXIC	2016-05-06	4695.9	4736.2	4684.3	4736.2	1.8608e+09	4736.2
^IXIC	2016-05-09	4736.4	4771.9	4735.1	4750.2	1.6251e+09	4750.2
^IXIC	2016-05-10	4768.9	4811.3	4758.2	4809.9	1.7601e+09	4809.9
^IXIC	2016-05-11	4799.3	4812.2	4760.4	4760.7	1.8591e+09	4760.7
^IXIC	2016-05-12	4778.2	4779.5	4710.2	4737.3	1.9304e+09	4737.3
^IXIC	2016-05-13	4731.1	4759.3	4708.3	4717.7	1.6980e+09	4717.7
^IXIC	2016-05-16	4728.9	4791.2	4724.7	4775.5	1.7415e+09	4775.5
^IXIC	2016-05-17	4768.9	4776.1	4703.4	4715.7	1.9252e+09	4715.7
^IXIC	2016-05-18	4705.8	4762.3	4704.5	4739.1	1.9341e+09	4739.1
^IXIC	2016-05-19	4717.4	4735.3	4678.4	4712.5	1.8059e+09	4712.5
^IXIC	2016-05-20	4729.4	4781.7	4729.0	4769.6	1.9705e+09	4769.6
^IXIC	2016-05-23	4771.6	4792.6	4763.9	4765.8	1.8651e+09	4765.8
^IXIC	2016-05-24	4792.9	4866.0	4792.6	4861.1	1.9423e+09	4861.1
^IXIC	2016-05-25	4877.2	4905.5	4872.4	4894.9	1.7844e+09	4894.9
^IXIC	2016-05-26	4897.8	4909.4	4887.3	4901.8	1.6062e+09	4901.8
^IXIC	2016-05-27	4904.0	4933.5	4902.5	4933.5	1.5050e+09	4933.5
^IXIC	2016-05-31	4938.5	4951.5	4923.0	4948.0	2.2854e+09	4948.0
^IXIC	2016-06-01	4929.0	4959.0	4923.2	4952.2	1.7971e+09	4952.2
^IXIC	2016-06-02	4941.2	4971.4	4924.2	4971.4	1.7290e+09	4971.4
^IXIC	2016-06-03	4958.1	4958.6	4909.2	4942.5	1.6978e+09	4942.5
^IXIC	2016-06-06	4950.5	4980.1	4944.9	4968.7	1.6638e+09	4968.7
^IXIC	2016-06-07	4972.1	4979.4	4960.3	4961.8	1.7478e+09	4961.8
^IXIC	2016-06-08	4970.0	4979.7	4956.8	4974.6	1.6926e+09	4974.6
^IXIC	2016-06-09	4954.1	4965.5	4940.5	4958.6	1.6323e+09	4958.6
^IXIC	2016-06-10	4915.1	4917.9	4880.6	4894.5	1.8222e+09	4894.5
^IXIC	2016-06-13	4868.5	4894.9	4844.9	4848.4	1.8883e+09	4848.4
^IXIC	2016-06-14	4836.7	4863.0	4811.9	4843.5	1.9197e+09	4843.5
^IXIC	2016-06-15	4855.1	4868.2	4830.3	4834.9	1.8022e+09	4834.9
^IXIC	2016-06-16	4809.7	4847.9	4778.8	4844.9	1.8518e+09	4844.9
^IXIC	2016-06-17	4835.0	4835.0	4792.3	4800.3	2.6382e+09	4800.3
^IXIC	2016-06-20	4856.7	4882.1	4834.5	4837.2	1.7796e+09	4837.2
^IXIC	2016-06-21	4845.1	4852.2	4826.6	4843.8	1.6981e+09	4843.8
^IXIC	2016-06-22	4846.7	4875.9	4830.0	4833.3	1.6822e+09	4833.3
^IXIC	2016-06-23	4872.2	4910.0	4859.4	4910.0	1.7386e+09	4910.0
^IXIC	2016-06-24	4715.8	4798.2	4698.4	4708.0	4.4110e+09	4708.0
^IXIC	2016-06-27	4664.4	4665.0	4574.2	4594.4	2.6596e+09	4594.4
^IXIC	2016-06-28	4643.9	4693.0	4643.9	4691.9	2.0741e+09	4691.9
^IXIC	2016-06-29	4732.9	4787.6	4732.3	4779.2	2.1166e+09	4779.2
^IXIC	2016-06-30	4793.8	4843.1	4774.5	4842.7	2.1712e+09	4842.7
^IXIC	2016-07-01	4837.2	4880.2	4837.2	4862.6	1.7451e+09	4862.6
^IXIC	2016-07-05	4837.1	4839.1	4797.3	4822.9	1.6903e+09	4822.9
^IXIC	2016-07-06	4799.3	4861.0	4786.0	4859.2	1.8761e+09	4859.2
^IXIC	2016-07-07	4867.5	4889.0	4853.7	4876.8	1.6728e+09	4876.8
^IXIC	2016-07-08	4906.7	4959.0	4901.3	4956.8	1.9473e+09	4956.8
^IXIC	2016-07-11	4976.5	5002.5	4976.5	4988.6	1.7184e+09	4988.6
^IXIC	2016-07-12	5018.0	5032.1	5009.7	5022.8	1.8663e+09	5022.8
^IXIC	2016-07-13	5036.3	5036.4	5002.8	5005.7	1.6508e+09	5005.7
^IXIC	2016-07-14	5042.0	5045.2	5025.1	5034.1	1.6412e+09	5034.1
^IXIC	2016-07-15	5041.2	5044.8	5018.5	5029.6	1.6103e+09	5029.6
^IXIC	2016-07-18	5035.0	5063.5	5030.1	5055.8	1.5856e+09	5055.8
^IXIC	2016-07-19	5038.2	5052.2	5028.2	5036.4	1.6947e+09	5036.4
^IXIC	2016-07-20	5061.6	5098.2	5053.9	5089.9	1.8773e+09	5089.9
^IXIC	2016-07-21	5094.0	5102.8	5061.1	5073.9	1.8803e+09	5073.9
^IXIC	2016-07-22	5078.1	5103.5	5064.1	5100.2	1.6390e+09	5100.2
^IXIC	2016-07-25	5097.0	5100.7	5082.7	5097.6	1.7706e+09	5097.6
^IXIC	2016-07-26	5095.6	5122.3	5084.2	5110.0	2.0381e+09	5110.0
^IXIC	2016-07-27	5143.8	5151.1	5120.7	5139.8	2.1222e+09	5139.8
^IXIC	2016-07-28	5144.8	5160.2	5130.8	5155.0	1.9509e+09	5155.0
^IXIC	2016-07-29	5162.1	5175.8	5140.0	5162.1	2.0726e+09	5162.1
^IXIC	2016-08-01	5167.4	5199.1	5158.9	5184.2	1.8666e+09	5184.2
^IXIC	2016-08-02	5177.5	5181.0	5109.8	5137.7	2.1420e+09	5137.7
^IXIC	2016-08-03	5133.2	5159.7	5128.4	5159.7	1.9095e+09	5159.7
^IXIC	2016-08-04	5158.0	5174.0	5145.4	5166.2	1.9300e+09	5166.2
^IXIC	2016-08-05	5190.7	5227.2	5186.2	5221.1	2.0177e+09	5221.1
^IXIC	2016-08-08	5223.5	5228.4	5202.2	5213.1	1.6244e+09	5213.1
^IXIC	2016-08-09	5216.2	5238.5	5215.0	5225.5	1.6643e+09	5225.5
^IXIC	2016-08-10	5228.0	5228.0	5193.8	5204.6	1.6512e+09	5204.6
^IXIC	2016-08-11	5222.1	5235.3	5211.2	5228.4	1.5117e+09	5228.4
^IXIC	2016-08-12	5219.7	5233.3	5215.5	5232.9	1.5016e+09	5232.9
^IXIC	2016-08-15	5242.2	5271.4	5241.1	5262.0	1.5332e+09	5262.0
^IXIC	2016-08-16	5248.0	5248.3	5226.8	5227.1	1.6984e+09	5227.1
^IXIC	2016-08-17	5228.4	5230.1	5197.2	5228.7	1.7479e+09	5228.7
^IXIC	2016-08-18	5226.5	5243.2	5221.8	5240.1	1.6591e+09	5240.1
^IXIC	2016-08-19	5229.9	5245.8	5217.6	5238.4	1.6327e+09	5238.4
^IXIC	2016-08-22	5231.5	5252.1	5224.6	5244.6	1.5602e+09	5244.6
^IXIC	2016-08-23	5265.8	5275.7	5257.9	5260.1	1.5470e+09	5260.1
^IXIC	2016-08-24	5254.4	5263.0	5205.6	5217.7	1.7148e+09	5217.7
^IXIC	2016-08-25	5207.6	5230.6	5201.6	5212.2	1.5119e+09	5212.2
^IXIC	2016-08-26	5219.0	5253.4	5191.9	5218.9	1.5911e+09	5218.9
^IXIC	2016-08-29	5223.8	5245.1	5222.3	5232.3	1.4166e+09	5232.3
^IXIC	2016-08-30	5229.9	5241.6	5205.6	5223.0	1.5610e+09	5223.0
^IXIC	2016-08-31	5216.4	5219.9	5191.2	5213.2	1.7618e+09	5213.2
^IXIC	2016-09-01	5218.3	5229.9	5189.4	5227.2	1.5925e+09	5227.2
^IXIC	2016-09-02	5249.7	5263.4	5231.0	5249.9	1.4742e+09	5249.9
^IXIC	2016-09-06	5260.0	5275.9	5244.0	5275.9	1.7779e+09	5275.9
^IXIC	2016-09-07	5274.2	5287.6	5261.9	5283.9	1.8785e+09	5283.9
^IXIC	2016-09-08	5270.0	5271.0	5248.4	5259.5	1.8398e+09	5259.5
^IXIC	2016-09-09	5218.0	5225.9	5125.9	5125.9	2.2087e+09	5125.9
^IXIC	2016-09-12	5098.0	5217.9	5097.8	5211.9	2.0076e+09	5211.9
^IXIC	2016-09-13	5181.1	5195.0	5131.3	5155.2	2.0715e+09	5155.2
^IXIC	2016-09-14	5160.2	5201.3	5159.5	5173.8	1.9027e+09	5173.8
^IXIC	2016-09-15	5178.1	5254.8	5176.2	5249.7	1.9509e+09	5249.7
^IXIC	2016-09-16	5238.7	5248.6	5219.0	5244.6	3.0139e+09	5244.6
^IXIC	2016-09-19	5263.5	5281.1	5222.9	5235.0	1.7911e+09	5235.0
^IXIC	2016-09-20	5256.2	5265.2	5235.4	5241.4	1.6952e+09	5241.4
^IXIC	2016-09-21	5263.6	5299.4	5233.9	5295.2	1.9997e+09	5295.2
^IXIC	2016-09-22	5323.3	5342.9	5320.9	5339.5	1.8821e+09	5339.5
^IXIC	2016-09-23	5327.4	5329.7	5301.6	5305.8	1.7613e+09	5305.8
^IXIC	2016-09-26	5275.7	5282.3	5255.0	5257.5	1.6695e+09	5257.5
^IXIC	2016-09-27	5254.2	5306.8	5251.3	5305.7	1.7511e+09	5305.7
^IXIC	2016-09-28	5312.7	5320.6	5284.8	5318.5	1.7855e+09	5318.5
^IXIC	2016-09-29	5311.3	5317.0	5254.5	5269.1	1.9412e+09	5269.1
^IXIC	2016-09-30	5288.9	5325.9	5277.9	5312.0	2.0598e+09	5312.0
^IXIC	2016-10-03	5300.3	5308.6	5282.0	5300.9	1.6041e+09	5300.9
^IXIC	2016-10-04	5313.5	5323.6	5271.7	5289.7	1.7090e+09	5289.7
^IXIC	2016-10-05	5305.3	5330.8	5304.1	5316.0	1.7533e+09	5316.0
^IXIC	2016-10-06	5306.6	5315.7	5281.5	5306.9	1.6540e+09	5306.9
^IXIC	2016-10-07	5314.9	5315.6	5266.8	5292.4	1.6466e+09	5292.4
^IXIC	2016-10-10	5318.5	5340.5	5317.7	5328.7	1.3642e+09	5328.7
^IXIC	2016-10-11	5321.8	5321.8	5227.4	5246.8	1.8217e+09	5246.8
^IXIC	2016-10-12	5247.9	5257.2	5228.8	5239.0	1.5659e+09	5239.0
^IXIC	2016-10-13	5200.3	5228.3	5169.8	5213.3	1.7353e+09	5213.3
^IXIC	2016-10-14	5241.3	5258.9	5213.4	5214.2	1.5945e+09	5214.2
^IXIC	2016-10-17	5213.7	5220.0	5196.0	5199.8	1.4243e+09	5199.8
^IXIC	2016-10-18	5255.3	5264.3	5239.4	5243.8	1.4744e+09	5243.8
^IXIC	2016-10-19	5240.3	5253.8	5234.2	5246.4	1.5470e+09	5246.4
^IXIC	2016-10-20	5238.2	5252.1	5216.0	5241.8	1.7418e+09	5241.8
^IXIC	2016-10-21	5238.6	5259.1	5225.8	5257.4	1.6495e+09	5257.4
^IXIC	2016-10-24	5290.3	5311.5	5289.2	5309.8	1.5320e+09	5309.8
^IXIC	2016-10-25	5306.5	5310.3	5278.6	5283.4	1.5795e+09	5283.4
^IXIC	2016-10-26	5256.4	5280.9	5237.0	5250.3	1.7259e+09	5250.3
^IXIC	2016-10-27	5272.2	5274.1	5211.8	5216.0	1.9187e+09	5216.0
^IXIC	2016-10-28	5203.7	5232.4	5178.8	5190.1	1.8960e+09	5190.1
^IXIC	2016-10-31	5205.1	5206.7	5186.6	5189.1	1.7073e+09	5189.1
^IXIC	2016-11-01	5199.8	5201.1	5112.3	5153.6	1.8786e+09	5153.6
^IXIC	2016-11-02	5147.3	5156.7	5097.6	5105.6	2.1059e+09	5105.6
^IXIC	2016-11-03	5104.7	5115.1	5053.5	5058.4	2.1077e+09	5058.4
^IXIC	2016-11-04	5034.4	5087.5	5034.4	5046.4	2.0151e+09	5046.4
^IXIC	2016-11-07	5129.0	5169.4	5122.8	5166.2	1.9143e+09	5166.2
^IXIC	2016-11-08	5155.0	5214.2	5145.3	5193.5	1.7361e+09	5193.5
^IXIC	2016-11-09	5143.9	5259.0	5143.9	5251.1	2.8246e+09	5251.1
^IXIC	2016-11-10	5283.5	5302.7	5145.3	5208.8	2.9844e+09	5208.8
^IXIC	2016-11-11	5191.8	5241.1	5179.6	5237.1	2.2850e+09	5237.1
^IXIC	2016-11-14	5246.3	5247.2	5192.0	5218.4	2.3692e+09	5218.4
^IXIC	2016-11-15	5241.4	5287.1	5236.2	5275.6	2.1565e+09	5275.6
^IXIC	2016-11-16	5253.7	5299.6	5251.9	5294.6	2.0571e+09	5294.6
^IXIC	2016-11-17	5295.1	5334.0	5288.2	5334.0	2.0818e+09	5334.0
^IXIC	2016-11-18	5341.0	5346.8	5315.5	5321.5	1.8586e+09	5321.5
^IXIC	2016-11-21	5336.8	5369.8	5334.2	5368.9	1.7453e+09	5368.9
^IXIC	2016-11-22	5384.8	5392.3	5365.6	5386.4	1.8868e+09	5386.4
^IXIC	2016-11-23	5366.5	5380.7	5350.7	5380.7	1.6167e+09	5380.7
^IXIC	2016-11-25	5388.5	5398.9	5379.3	5398.9	7.6807e+08	5398.9
^IXIC	2016-11-28	5387.9	5396.3	5364.9	5368.8	1.6256e+09	5368.8
^IXIC	2016-11-29	5371.0	5403.9	5360.6	5379.9	1.7888e+09	5379.9
^IXIC	2016-11-30	5391.4	5393.1	5323.7	5323.7	2.0644e+09	5323.7
^IXIC	2016-12-01	5323.9	5326.3	5238.2	5251.1	2.2650e+09	5251.1
^IXIC	2016-12-02	5249.0	5274.5	5239.3	5255.6	1.8489e+09	5255.6
^IXIC	2016-12-05	5283.6	5321.1	5269.6	5308.9	1.7982e+09	5308.9
^IXIC	2016-12-06	5317.7	5334.0	5299.9	5333.0	1.9748e+09	5333.0
^IXIC	2016-12-07	5322.7	5397.9	5307.3	5393.8	2.1226e+09	5393.8
^IXIC	2016-12-08	5394.1	5425.5	5389.1	5417.4	2.2311e+09	5417.4
^IXIC	2016-12-09	5436.1	5450.2	5427.1	5444.5	2.0387e+09	5444.5
^IXIC	2016-12-12	5428.2	5434.9	5394.4	5412.5	1.9276e+09	5412.5
^IXIC	2016-12-13	5433.6	5486.8	5430.7	5463.8	2.0857e+09	5463.8
^IXIC	2016-12-14	5465.7	5476.2	5425.7	5436.7	1.9742e+09	5436.7
^IXIC	2016-12-15	5443.5	5485.1	5439.4	5456.9	2.0959e+09	5456.9
^IXIC	2016-12-16	5467.8	5474.6	5426.0	5437.2	3.2578e+09	5437.2
^IXIC	2016-12-19	5441.2	5483.4	5436.5	5457.4	1.6858e+09	5457.4
^IXIC	2016-12-20	5473.5	5489.5	5471.7	5483.9	1.6780e+09	5483.9
^IXIC	2016-12-21	5482.6	5486.3	5465.3	5471.4	1.4939e+09	5471.4
^IXIC	2016-12-22	5472.0	5472.0	5432.8	5447.4	1.5826e+09	5447.4
^IXIC	2016-12-23	5441.8	5462.7	5441.8	5462.7	1.1443e+09	5462.7
^IXIC	2016-12-27	5470.8	5512.4	5469.6	5487.4	1.2169e+09	5487.4
^IXIC	2016-12-28	5497.4	5498.9	5434.7	5438.6	1.3221e+09	5438.6
^IXIC	2016-12-29	5437.5	5450.6	5415.2	5432.1	1.2645e+09	5432.1
^IXIC	2016-12-30	5440.2	5441.9	5371.9	5383.1	1.5508e+09	5383.1
^IXIC	2017-01-03	5425.6	5452.6	5398.0	5429.1	1.8862e+09	5429.1
^IXIC	2017-01-04	5440.9	5482.4	5440.2	5477.0	1.8834e+09	5477.0
^IXIC	2017-01-05	5474.4	5495.9	5464.4	5487.9	1.7926e+09	5487.9
^IXIC	2017-01-06	5499.1	5536.5	5482.8	5521.1	1.7108e+09	5521.1
^IXIC	2017-01-09	5527.6	5541.1	5517.1	5531.8	1.8855e+09	5531.8
^IXIC	2017-01-10	5536.5	5564.2	5528.1	5551.8	1.7965e+09	5551.8
^IXIC	2017-01-11	5550.7	5564.1	5524.0	5563.6	1.9547e+09	5563.6
^IXIC	2017-01-12	5542.6	5550.7	5496.8	5547.5	1.8018e+09	5547.5
^IXIC	2017-01-13	5557.6	5584.3	5557.2	5574.1	1.6051e+09	5574.1
^IXIC	2017-01-17	5555.2	5557.0	5527.2	5538.7	1.7570e+09	5538.7
^IXIC	2017-01-18	5546.9	5556.0	5534.8	5555.6	1.6833e+09	5555.6
^IXIC	2017-01-19	5560.6	5571.5	5528.4	5540.1	1.8057e+09	5540.1
^IXIC	2017-01-20	5556.9	5574.4	5542.2	5555.3	1.7403e+09	5555.3
^IXIC	2017-01-23	5546.6	5564.1	5522.7	5552.9	1.6503e+09	5552.9
^IXIC	2017-01-24	5568.3	5606.5	5558.5	5601.0	1.8054e+09	5601.0
^IXIC	2017-01-25	5635.9	5658.6	5634.3	5656.3	1.9600e+09	5656.3
^IXIC	2017-01-26	5666.3	5669.6	5647.6	5655.2	1.8275e+09	5655.2
^IXIC	2017-01-27	5664.9	5667.5	5643.9	5660.8	1.6634e+09	5660.8
^IXIC	2017-01-30	5635.9	5636.1	5578.8	5613.7	1.7771e+09	5613.7
^IXIC	2017-01-31	5592.9	5615.1	5576.1	5614.8	2.0415e+09	5614.8
^IXIC	2017-02-01	5654.5	5662.1	5621.0	5642.6	2.2236e+09	5642.6
^IXIC	2017-02-02	5627.1	5656.0	5616.4	5636.2	2.0740e+09	5636.2
^IXIC	2017-02-03	5650.7	5666.8	5647.6	5666.8	1.7869e+09	5666.8
^IXIC	2017-02-06	5657.0	5668.2	5650.3	5663.5	1.7323e+09	5663.5
^IXIC	2017-02-07	5674.9	5689.6	5664.8	5674.2	1.9191e+09	5674.2
^IXIC	2017-02-08	5663.0	5687.0	5649.4	5682.5	1.9451e+09	5682.5
^IXIC	2017-02-09	5688.0	5722.7	5685.1	5715.2	1.9438e+09	5715.2
^IXIC	2017-02-10	5726.2	5743.4	5717.4	5734.1	1.8520e+09	5734.1
^IXIC	2017-02-13	5753.2	5771.0	5751.9	5764.0	1.8400e+09	5764.0
^IXIC	2017-02-14	5756.5	5783.1	5748.7	5782.6	1.9452e+09	5782.6
^IXIC	2017-02-15	5777.9	5822.0	5776.7	5819.4	2.0837e+09	5819.4
^IXIC	2017-02-16	5823.0	5835.1	5796.7	5814.9	1.9436e+09	5814.9
^IXIC	2017-02-17	5807.3	5838.6	5800.8	5838.6	1.8756e+09	5838.6
^IXIC	2017-02-21	5850.2	5867.9	5847.5	5866.0	1.9351e+09	5866.0
^IXIC	2017-02-22	5857.6	5864.4	5848.3	5860.6	1.8723e+09	5860.6
^IXIC	2017-02-23	5866.8	5867.0	5809.5	5835.5	1.8797e+09	5835.5
^IXIC	2017-02-24	5802.3	5845.3	5800.5	5845.3	1.6833e+09	5845.3
^IXIC	2017-02-27	5835.0	5861.9	5827.0	5861.9	1.8761e+09	5861.9
^IXIC	2017-02-28	5852.8	5855.1	5817.2	5825.4	2.2984e+09	5825.4
^IXIC	2017-03-01	5874.9	5911.8	5865.8	5904.0	2.2104e+09	5904.0
^IXIC	2017-03-02	5897.0	5897.0	5856.3	5861.2	2.0408e+09	5861.2
^IXIC	2017-03-03	5854.3	5870.8	5841.5	5870.8	1.8521e+09	5870.8
^IXIC	2017-03-06	5846.4	5857.7	5827.5	5849.2	1.7678e+09	5849.2
^IXIC	2017-03-07	5836.1	5859.8	5826.3	5833.9	1.8220e+09	5833.9
^IXIC	2017-03-08	5838.4	5860.6	5832.6	5837.5	1.8105e+09	5837.5
^IXIC	2017-03-09	5834.7	5852.5	5812.1	5838.8	1.8839e+09	5838.8
^IXIC	2017-03-10	5867.2	5872.6	5835.4	5861.7	1.9822e+09	5861.7
^IXIC	2017-03-13	5863.5	5877.4	5860.8	5875.8	1.7993e+09	5875.8
^IXIC	2017-03-14	5860.1	5860.5	5831.9	5856.8	1.6632e+09	5856.8
^IXIC	2017-03-15	5870.0	5911.2	5858.2	5900.0	1.9527e+09	5900.0
^IXIC	2017-03-16	5907.9	5911.5	5887.2	5900.8	1.7670e+09	5900.8
^IXIC	2017-03-17	5898.6	5912.6	5890.4	5901.0	3.1841e+09	5901.0
^IXIC	2017-03-20	5898.8	5915.1	5888.1	5901.5	1.7306e+09	5901.5
^IXIC	2017-03-21	5923.4	5928.1	5790.7	5793.8	2.1921e+09	5793.8
^IXIC	2017-03-22	5790.6	5825.7	5781.8	5821.6	1.8577e+09	5821.6
^IXIC	2017-03-23	5812.3	5842.8	5807.0	5817.7	1.7426e+09	5817.7
^IXIC	2017-03-24	5839.3	5859.0	5807.8	5828.7	1.8419e+09	5828.7
^IXIC	2017-03-27	5776.3	5849.2	5769.4	5840.4	1.6708e+09	5840.4
^IXIC	2017-03-28	5836.5	5888.7	5828.9	5875.1	1.8209e+09	5875.1
^IXIC	2017-03-29	5875.4	5900.9	5870.9	5897.5	1.7187e+09	5897.5
^IXIC	2017-03-30	5896.1	5916.8	5894.0	5914.3	1.7238e+09	5914.3
^IXIC	2017-03-31	5905.6	5927.8	5901.8	5911.7	1.9028e+09	5911.7
^IXIC	2017-04-03	5917.3	5928.9	5867.7	5894.7	1.8542e+09	5894.7
^IXIC	2017-04-04	5878.8	5901.4	5878.8	5898.6	1.7908e+09	5898.6
^IXIC	2017-04-05	5911.9	5936.4	5856.3	5864.5	2.2045e+09	5864.5
^IXIC	2017-04-06	5870.5	5889.6	5856.2	5879.0	1.8458e+09	5879.0
^IXIC	2017-04-07	5873.9	5892.1	5855.5	5877.8	1.6922e+09	5877.8
^IXIC	2017-04-10	5883.4	5907.9	5865.6	5880.9	1.6301e+09	5880.9
^IXIC	2017-04-11	5871.2	5878.9	5819.3	5866.8	1.8216e+09	5866.8
^IXIC	2017-04-12	5863.6	5868.1	5830.4	5836.2	1.6590e+09	5836.2
^IXIC	2017-04-13	5828.4	5856.5	5805.1	5805.1	1.5819e+09	5805.1
^IXIC	2017-04-17	5821.5	5856.8	5818.2	5856.8	1.3813e+09	5856.8
^IXIC	2017-04-18	5838.6	5860.0	5828.6	5849.5	1.6089e+09	5849.5
^IXIC	2017-04-19	5874.4	5894.7	5856.3	5863.0	1.7526e+09	5863.0
^IXIC	2017-04-20	5887.9	5926.2	5880.2	5916.8	1.7491e+09	5916.8
^IXIC	2017-04-21	5919.0	5919.2	5899.4	5910.5	1.7232e+09	5910.5
^IXIC	2017-04-24	5980.0	5989.9	5970.2	5983.8	1.8366e+09	5983.8
^IXIC	2017-04-25	6004.2	6036.0	6002.6	6025.5	1.8954e+09	6025.5
^IXIC	2017-04-26	6028.1	6040.9	6021.7	6025.2	1.8942e+09	6025.2
^IXIC	2017-04-27	6038.5	6050.7	6031.6	6048.9	1.8767e+09	6048.9
^IXIC	2017-04-28	6072.9	6074.0	6040.7	6047.6	1.9952e+09	6047.6
^IXIC	2017-05-01	6067.6	6100.7	6061.4	6091.6	1.7570e+09	6091.6
^IXIC	2017-05-02	6102.5	6102.7	6081.6	6095.4	2.1467e+09	6095.4
^IXIC	2017-05-03	6075.0	6077.0	6053.3	6072.5	2.1494e+09	6072.5
^IXIC	2017-05-04	6075.1	6080.8	6054.3	6075.3	2.0563e+09	6075.3
^IXIC	2017-05-05	6091.7	6100.8	6067.2	6100.8	1.8996e+09	6100.8
^IXIC	2017-05-08	6100.7	6106.1	6083.1	6102.7	1.9097e+09	6102.7
^IXIC	2017-05-09	6111.8	6133.0	6107.6	6120.6	1.9975e+09	6120.6
^IXIC	2017-05-10	6121.6	6131.6	6103.9	6129.1	2.1080e+09	6129.1
^IXIC	2017-05-11	6110.0	6120.2	6075.7	6116.0	1.9509e+09	6116.0
^IXIC	2017-05-12	6119.3	6122.8	6105.4	6121.2	1.7410e+09	6121.2
^IXIC	2017-05-15	6128.1	6153.0	6124.8	6149.7	1.8508e+09	6149.7
^IXIC	2017-05-16	6160.5	6170.2	6139.1	6169.9	1.9993e+09	6169.9
^IXIC	2017-05-17	6108.6	6122.9	6009.5	6011.2	2.3475e+09	6011.2
^IXIC	2017-05-18	5998.5	6073.5	5996.8	6055.1	2.1315e+09	6055.1
^IXIC	2017-05-19	6070.2	6106.5	6070.2	6083.7	1.9055e+09	6083.7
^IXIC	2017-05-22	6098.2	6135.9	6097.2	6133.6	1.7262e+09	6133.6
^IXIC	2017-05-23	6149.5	6150.9	6121.8	6138.7	1.7059e+09	6138.7
^IXIC	2017-05-24	6154.2	6166.1	6139.3	6163.0	1.6660e+09	6163.0
^IXIC	2017-05-25	6183.0	6217.3	6174.5	6205.3	1.7677e+09	6205.3
^IXIC	2017-05-26	6207.0	6211.5	6196.7	6210.2	1.5710e+09	6210.2
^IXIC	2017-05-30	6204.2	6217.1	6200.4	6203.2	1.6885e+09	6203.2
^IXIC	2017-05-31	6221.6	6222.0	6164.1	6198.5	2.2094e+09	6198.5
^IXIC	2017-06-01	6215.9	6247.1	6200.5	6246.8	1.9436e+09	6246.8
^IXIC	2017-06-02	6261.6	6308.8	6253.8	6305.8	1.8200e+09	6305.8
^IXIC	2017-06-05	6305.5	6310.6	6292.1	6295.7	1.7398e+09	6295.7
^IXIC	2017-06-06	6281.9	6304.2	6269.9	6275.1	1.8897e+09	6275.1
^IXIC	2017-06-07	6290.4	6302.8	6267.2	6297.4	1.8223e+09	6297.4
^IXIC	2017-06-08	6311.7	6324.1	6282.9	6321.8	2.1288e+09	6321.8
^IXIC	2017-06-09	6330.2	6341.7	6137.7	6207.9	3.1520e+09	6207.9
^IXIC	2017-06-12	6153.6	6183.8	6110.7	6175.5	2.5865e+09	6175.5
^IXIC	2017-06-13	6206.1	6226.4	6180.0	6220.4	2.0621e+09	6220.4
^IXIC	2017-06-14	6237.5	6237.5	6153.5	6194.9	1.9404e+09	6194.9
^IXIC	2017-06-15	6127.0	6170.1	6107.9	6165.5	1.8581e+09	6165.5
^IXIC	2017-06-16	6154.3	6161.6	6125.5	6151.8	3.1206e+09	6151.8
^IXIC	2017-06-19	6196.9	6243.3	6194.0	6239.0	1.9770e+09	6239.0
^IXIC	2017-06-20	6229.6	6234.0	6186.9	6188.0	2.5701e+09	6188.0
^IXIC	2017-06-21	6202.8	6236.7	6200.9	6234.0	2.4014e+09	6234.0
^IXIC	2017-06-22	6239.1	6257.7	6222.0	6236.7	2.1702e+09	6236.7
^IXIC	2017-06-23	6234.4	6269.4	6218.8	6265.2	2.7046e+09	6265.2
^IXIC	2017-06-26	6292.7	6303.5	6233.4	6247.1	2.1506e+09	6247.1
^IXIC	2017-06-27	6227.9	6234.3	6146.6	6146.6	2.1818e+09	6146.6
^IXIC	2017-06-28	6173.1	6238.3	6144.8	6234.4	2.0694e+09	6234.4
^IXIC	2017-06-29	6215.5	6216.6	6087.8	6144.4	2.4022e+09	6144.4
^IXIC	2017-06-30	6166.8	6170.6	6129.0	6140.4	1.9983e+09	6140.4
^IXIC	2017-07-03	6173.3	6177.4	6106.1	6110.1	1.0996e+09	6110.1
^IXIC	2017-07-05	6122.1	6163.6	6100.4	6150.9	1.8721e+09	6150.9
^IXIC	2017-07-06	6109.6	6128.0	6082.0	6089.5	1.9906e+09	6089.5
^IXIC	2017-07-07	6111.2	6164.9	6111.2	6153.1	1.7006e+09	6153.1
^IXIC	2017-07-10	6156.0	6191.3	6141.8	6176.4	1.6755e+09	6176.4
^IXIC	2017-07-11	6171.2	6200.6	6149.9	6193.3	1.8081e+09	6193.3
^IXIC	2017-07-12	6238.9	6265.6	6236.8	6261.2	1.8206e+09	6261.2
^IXIC	2017-07-13	6269.1	6281.5	6251.3	6274.4	1.8038e+09	6274.4
^IXIC	2017-07-14	6289.1	6321.8	6278.7	6312.5	1.6081e+09	6312.5
^IXIC	2017-07-17	6320.4	6331.0	6307.3	6314.4	1.5580e+09	6314.4
^IXIC	2017-07-18	6304.8	6344.5	6291.1	6344.3	1.7624e+09	6344.3
^IXIC	2017-07-19	6363.2	6387.7	6362.2	6385.0	1.8629e+09	6385.0
^IXIC	2017-07-20	6396.5	6398.3	6365.7	6390.0	1.8189e+09	6390.0
^IXIC	2017-07-21	6383.0	6388.8	6365.1	6387.8	1.7971e+09	6387.8
^IXIC	2017-07-24	6387.8	6417.7	6380.6	6410.8	1.7355e+09	6410.8
^IXIC	2017-07-25	6407.6	6425.5	6396.9	6412.2	1.9252e+09	6412.2
^IXIC	2017-07-26	6425.9	6432.4	6416.3	6422.8	1.9880e+09	6422.8
^IXIC	2017-07-27	6459.8	6460.8	6318.6	6382.2	2.4836e+09	6382.2
^IXIC	2017-07-28	6350.3	6379.7	6337.2	6374.7	1.8608e+09	6374.7
^IXIC	2017-07-31	6394.7	6396.6	6338.8	6348.1	1.8917e+09	6348.1
^IXIC	2017-08-01	6372.2	6375.8	6345.8	6362.9	1.8126e+09	6362.9
^IXIC	2017-08-02	6393.1	6394.2	6313.4	6362.6	2.1041e+09	6362.6
^IXIC	2017-08-03	6366.2	6368.5	6331.1	6340.3	2.1134e+09	6340.3
^IXIC	2017-08-04	6350.8	6361.5	6329.7	6351.6	1.9072e+09	6351.6
^IXIC	2017-08-07	6361.1	6386.0	6356.2	6383.8	1.7016e+09	6383.8
^IXIC	2017-08-08	6373.3	6423.4	6355.9	6370.5	1.9147e+09	6370.5
^IXIC	2017-08-09	6322.9	6355.0	6309.4	6352.3	2.0338e+09	6352.3
^IXIC	2017-08-10	6312.6	6318.3	6214.4	6216.9	2.2047e+09	6216.9
^IXIC	2017-08-11	6222.2	6266.9	6216.2	6256.6	1.7948e+09	6256.6
^IXIC	2017-08-14	6306.1	6346.8	6305.5	6340.2	1.6986e+09	6340.2
^IXIC	2017-08-15	6350.5	6350.7	6324.8	6333.0	1.5801e+09	6333.0
^IXIC	2017-08-16	6348.1	6374.6	6330.3	6345.1	1.8047e+09	6345.1
^IXIC	2017-08-17	6322.7	6334.2	6221.9	6221.9	2.0412e+09	6221.9
^IXIC	2017-08-18	6222.5	6254.2	6193.4	6216.5	1.9646e+09	6216.5
^IXIC	2017-08-21	6216.3	6226.9	6177.2	6213.1	1.5761e+09	6213.1
^IXIC	2017-08-22	6241.2	6302.8	6241.2	6297.5	1.5977e+09	6297.5
^IXIC	2017-08-23	6263.5	6291.3	6263.3	6278.4	1.5332e+09	6278.4
^IXIC	2017-08-24	6294.8	6302.9	6244.6	6271.3	1.6168e+09	6271.3
^IXIC	2017-08-25	6293.8	6308.7	6257.1	6265.6	1.4429e+09	6265.6
^IXIC	2017-08-28	6286.0	6292.3	6267.9	6283.0	1.5587e+09	6283.0
^IXIC	2017-08-29	6228.9	6311.3	6228.7	6301.9	1.6376e+09	6301.9
^IXIC	2017-08-30	6308.7	6374.5	6303.6	6368.3	1.7121e+09	6368.3
^IXIC	2017-08-31	6385.8	6435.3	6383.6	6428.7	1.8857e+09	6428.7
^IXIC	2017-09-01	6442.2	6449.6	6417.9	6435.3	1.4880e+09	6435.3
^IXIC	2017-09-05	6414.8	6426.5	6334.6	6375.6	1.8870e+09	6375.6
^IXIC	2017-09-06	6394.4	6407.4	6356.2	6393.3	1.9060e+09	6393.3
^IXIC	2017-09-07	6402.9	6413.1	6379.8	6397.9	1.9984e+09	6397.9
^IXIC	2017-09-08	6389.6	6391.4	6355.0	6360.2	1.7856e+09	6360.2
^IXIC	2017-09-11	6411.2	6439.1	6410.7	6432.3	1.8193e+09	6432.3
^IXIC	2017-09-12	6448.8	6455.0	6429.5	6454.3	1.7451e+09	6454.3
^IXIC	2017-09-13	6440.7	6460.4	6433.2	6460.2	1.9421e+09	6460.2
^IXIC	2017-09-14	6439.5	6455.3	6424.0	6429.1	1.8092e+09	6429.1
^IXIC	2017-09-15	6426.2	6464.3	6419.6	6448.5	2.8211e+09	6448.5
^IXIC	2017-09-18	6460.1	6477.8	6438.4	6454.6	1.8744e+09	6454.6
^IXIC	2017-09-19	6465.6	6467.8	6446.8	6461.3	1.8097e+09	6461.3
^IXIC	2017-09-20	6459.7	6466.0	6414.2	6456.0	2.0525e+09	6456.0
^IXIC	2017-09-21	6448.6	6448.6	6405.3	6422.7	1.7728e+09	6422.7
^IXIC	2017-09-22	6401.4	6429.5	6400.8	6426.9	1.6391e+09	6426.9
^IXIC	2017-09-25	6403.1	6408.0	6344.0	6370.6	2.0504e+09	6370.6
^IXIC	2017-09-26	6391.9	6405.0	6364.6	6380.2	1.9264e+09	6380.2
^IXIC	2017-09-27	6414.4	6472.6	6405.4	6453.3	2.0537e+09	6453.3
^IXIC	2017-09-28	6438.0	6456.2	6427.7	6453.5	1.8286e+09	6453.5
^IXIC	2017-09-29	6461.3	6498.0	6454.9	6496.0	1.9677e+09	6496.0
^IXIC	2017-10-02	6506.1	6527.2	6484.1	6516.7	1.9770e+09	6516.7
^IXIC	2017-10-03	6523.7	6532.2	6509.7	6531.7	1.9693e+09	6531.7
^IXIC	2017-10-04	6522.0	6546.5	6513.1	6534.6	1.9384e+09	6534.6
^IXIC	2017-10-05	6552.9	6587.2	6547.6	6585.4	1.8757e+09	6585.4
^IXIC	2017-10-06	6567.0	6590.2	6566.8	6590.2	1.7425e+09	6590.2
^IXIC	2017-10-09	6597.4	6599.3	6572.4	6579.7	1.4906e+09	6579.7
^IXIC	2017-10-10	6602.5	6608.3	6561.8	6587.2	1.7994e+09	6587.2
^IXIC	2017-10-11	6586.7	6604.2	6578.0	6603.5	1.8304e+09	6603.5
^IXIC	2017-10-12	6594.8	6613.5	6586.3	6591.5	2.0005e+09	6591.5
^IXIC	2017-10-13	6613.2	6616.6	6602.2	6605.8	1.7562e+09	6605.8
^IXIC	2017-10-16	6622.5	6632.5	6607.0	6624.0	1.6295e+09	6624.0
^IXIC	2017-10-17	6621.4	6628.6	6613.2	6623.7	1.6472e+09	6623.7
^IXIC	2017-10-18	6634.3	6635.5	6613.5	6624.2	1.7340e+09	6624.2
^IXIC	2017-10-19	6583.7	6605.3	6558.5	6605.1	1.8239e+09	6605.1
^IXIC	2017-10-20	6633.4	6640.0	6622.9	6629.0	1.7948e+09	6629.0
^IXIC	2017-10-23	6641.6	6641.6	6581.1	6586.8	1.8093e+09	6586.8
^IXIC	2017-10-24	6598.6	6611.9	6582.1	6598.4	1.8426e+09	6598.4
^IXIC	2017-10-25	6587.2	6600.6	6517.9	6563.9	2.1907e+09	6563.9
^IXIC	2017-10-26	6567.6	6582.8	6550.0	6556.8	2.1082e+09	6556.8
^IXIC	2017-10-27	6635.0	6708.1	6625.8	6701.3	2.4036e+09	6701.3
^IXIC	2017-10-30	6693.8	6727.4	6677.1	6699.0	2.0136e+09	6699.0
^IXIC	2017-10-31	6713.7	6737.8	6705.8	6727.7	2.0439e+09	6727.7
^IXIC	2017-11-01	6758.6	6759.7	6691.5	6716.5	2.0569e+09	6716.5
^IXIC	2017-11-02	6709.4	6720.0	6677.5	6714.9	2.2629e+09	6714.9
^IXIC	2017-11-03	6737.1	6765.1	6712.9	6764.4	2.1950e+09	6764.4
^IXIC	2017-11-06	6763.3	6790.7	6763.2	6786.4	2.1665e+09	6786.4
^IXIC	2017-11-07	6785.4	6795.5	6750.4	6767.8	2.2053e+09	6767.8
^IXIC	2017-11-08	6764.9	6791.6	6753.3	6789.1	2.1110e+09	6789.1
^IXIC	2017-11-09	6737.5	6758.9	6687.3	6750.0	2.2352e+09	6750.0
^IXIC	2017-11-10	6736.4	6757.3	6727.4	6750.9	1.9740e+09	6750.9
^IXIC	2017-11-13	6727.4	6766.3	6723.4	6757.6	1.9738e+09	6757.6
^IXIC	2017-11-14	6733.9	6743.6	6709.3	6737.9	1.9838e+09	6737.9
^IXIC	2017-11-15	6700.7	6725.3	6667.3	6706.2	1.9087e+09	6706.2
^IXIC	2017-11-16	6742.3	6806.7	6742.3	6793.3	2.0029e+09	6793.3
^IXIC	2017-11-17	6794.5	6797.8	6777.4	6782.8	1.9881e+09	6782.8
^IXIC	2017-11-20	6789.3	6795.8	6779.5	6790.7	1.8009e+09	6790.7
^IXIC	2017-11-21	6820.5	6862.7	6820.0	6862.5	1.8836e+09	6862.5
^IXIC	2017-11-22	6869.5	6874.5	6859.3	6867.4	1.5882e+09	6867.4
^IXIC	2017-11-24	6878.1	6890.0	6873.7	6889.2	8.4852e+08	6889.2
^IXIC	2017-11-27	6889.9	6897.4	6867.9	6878.5	1.7734e+09	6878.5
^IXIC	2017-11-28	6893.7	6914.2	6866.2	6912.4	2.0004e+09	6912.4
^IXIC	2017-11-29	6907.3	6908.3	6794.0	6824.4	2.4529e+09	6824.4
^IXIC	2017-11-30	6852.8	6888.6	6838.5	6874.0	2.4586e+09	6874.0
^IXIC	2017-12-01	6844.0	6872.2	6737.2	6847.6	2.2936e+09	6847.6
^IXIC	2017-12-04	6897.1	6899.2	6770.7	6775.4	2.4266e+09	6775.4
^IXIC	2017-12-05	6759.1	6836.5	6752.3	6762.2	2.0835e+09	6762.2
^IXIC	2017-12-06	6742.1	6787.4	6734.1	6776.4	1.8918e+09	6776.4
^IXIC	2017-12-07	6785.7	6829.3	6778.2	6812.8	1.9341e+09	6812.8
^IXIC	2017-12-08	6860.0	6870.5	6831.6	6840.1	1.8060e+09	6840.1
^IXIC	2017-12-11	6847.6	6879.8	6844.9	6875.1	1.8190e+09	6875.1
^IXIC	2017-12-12	6872.7	6884.8	6856.3	6862.3	1.8616e+09	6862.3
^IXIC	2017-12-13	6880.4	6897.6	6871.9	6875.8	1.9196e+09	6875.8
^IXIC	2017-12-14	6887.4	6901.1	6851.6	6856.5	1.9852e+09	6856.5
^IXIC	2017-12-15	6871.5	6945.8	6871.5	6936.6	3.5104e+09	6936.6
^IXIC	2017-12-18	6980.4	7003.9	6975.5	6994.8	2.1444e+09	6994.8
^IXIC	2017-12-19	6991.2	6995.9	6951.5	6963.9	2.0711e+09	6963.9
^IXIC	2017-12-20	6991.2	6991.2	6935.4	6961.0	1.8746e+09	6961.0
^IXIC	2017-12-21	6972.9	6992.6	6961.2	6965.4	1.8156e+09	6965.4
^IXIC	2017-12-22	6958.0	6962.3	6944.5	6960.0	1.5392e+09	6960.0
^IXIC	2017-12-26	6928.9	6942.1	6915.6	6936.2	1.3043e+09	6936.2
^IXIC	2017-12-27	6941.5	6955.4	6931.3	6939.3	1.4095e+09	6939.3
^IXIC	2017-12-28	6953.4	6954.8	6936.8	6950.2	1.3113e+09	6950.2
^IXIC	2017-12-29	6952.6	6955.0	6903.4	6903.4	1.5717e+09	6903.4
^IXIC	2018-01-02	6937.6	7006.9	6924.1	7006.9	1.9149e+09	7006.9
^IXIC	2018-01-03	7017.1	7069.1	7016.7	7065.5	2.1668e+09	7065.5
^IXIC	2018-01-04	7089.5	7098.0	7072.4	7077.9	2.0989e+09	7077.9
^IXIC	2018-01-05	7105.7	7137.0	7097.1	7136.6	2.0209e+09	7136.6
^IXIC	2018-01-08	7135.4	7161.4	7124.1	7157.4	2.0514e+09	7157.4
^IXIC	2018-01-09	7174.2	7181.1	7148.3	7163.6	2.1073e+09	7163.6
^IXIC	2018-01-10	7129.8	7154.2	7111.5	7153.6	2.1227e+09	7153.6
^IXIC	2018-01-11	7168.7	7211.8	7163.2	7211.8	2.0097e+09	7211.8
^IXIC	2018-01-12	7208.2	7265.3	7205.2	7261.1	1.9762e+09	7261.1
^IXIC	2018-01-16	7307.2	7330.3	7205.9	7223.7	2.3771e+09	7223.7
^IXIC	2018-01-17	7257.8	7309.4	7229.3	7298.3	2.2381e+09	7298.3
^IXIC	2018-01-18	7293.6	7313.9	7276.1	7296.0	2.0262e+09	7296.0
^IXIC	2018-01-19	7312.0	7336.4	7297.3	7336.4	1.9973e+09	7336.4
^IXIC	2018-01-22	7338.0	7408.0	7332.8	7408.0	2.1061e+09	7408.0
^IXIC	2018-01-23	7425.0	7465.4	7423.2	7460.3	2.1198e+09	7460.3
^IXIC	2018-01-24	7474.2	7486.3	7376.8	7415.1	2.2770e+09	7415.1
^IXIC	2018-01-25	7458.0	7458.5	7388.6	7411.2	2.0614e+09	7411.2
^IXIC	2018-01-26	7448.3	7505.8	7431.2	7505.8	2.0590e+09	7505.8
^IXIC	2018-01-29	7484.5	7500.6	7455.5	7466.5	2.1034e+09	7466.5
^IXIC	2018-01-30	7388.9	7433.6	7374.0	7402.5	2.1640e+09	7402.5
^IXIC	2018-01-31	7443.2	7454.0	7381.1	7411.5	2.4075e+09	7411.5
^IXIC	2018-02-01	7377.2	7441.1	7362.3	7385.9	2.2917e+09	7385.9
^IXIC	2018-02-02	7347.6	7364.4	7238.2	7241.0	2.5878e+09	7241.0
^IXIC	2018-02-05	7166.0	7277.4	6967.5	6967.5	3.1069e+09	6967.5
^IXIC	2018-02-06	6837.6	7126.5	6824.8	7115.9	3.1310e+09	7115.9
^IXIC	2018-02-07	7086.2	7170.3	7051.5	7052.0	2.3670e+09	7052.0
^IXIC	2018-02-08	7067.3	7074.0	6776.8	6777.2	2.7077e+09	6777.2
^IXIC	2018-02-09	6863.3	6917.0	6630.7	6874.5	3.1560e+09	6874.5
^IXIC	2018-02-12	6936.7	7023.6	6879.7	6982.0	2.2404e+09	6982.0
^IXIC	2018-02-13	6942.2	7025.7	6938.2	7013.5	1.8167e+09	7013.5
^IXIC	2018-02-14	6979.2	7152.0	6977.1	7143.6	2.2115e+09	7143.6
^IXIC	2018-02-15	7200.8	7256.9	7130.4	7256.4	2.1107e+09	7256.4
^IXIC	2018-02-16	7236.5	7303.3	7226.4	7239.5	2.0198e+09	7239.5
^IXIC	2018-02-20	7209.0	7296.0	7206.0	7234.3	1.9112e+09	7234.3
^IXIC	2018-02-21	7258.5	7338.6	7218.1	7218.2	1.9460e+09	7218.2
^IXIC	2018-02-22	7252.5	7280.9	7194.8	7210.1	1.9119e+09	7210.1
^IXIC	2018-02-23	7261.4	7337.8	7232.5	7337.4	1.8795e+09	7337.4
^IXIC	2018-02-26	7373.3	7421.9	7360.2	7421.5	1.8666e+09	7421.5
^IXIC	2018-02-27	7416.2	7438.1	7330.4	7330.4	2.1558e+09	7330.4
^IXIC	2018-02-28	7371.4	7386.8	7273.0	7273.0	2.3739e+09	7273.0
^IXIC	2018-03-01	7274.8	7307.9	7117.7	7180.6	2.4890e+09	7180.6
^IXIC	2018-03-02	7099.5	7267.2	7084.8	7257.9	2.2873e+09	7257.9
^IXIC	2018-03-05	7222.9	7350.1	7205.3	7330.7	2.0664e+09	7330.7
^IXIC	2018-03-06	7366.6	7378.0	7319.7	7372.0	2.1126e+09	7372.0
^IXIC	2018-03-07	7311.7	7403.8	7311.7	7396.6	2.1922e+09	7396.6
^IXIC	2018-03-08	7422.8	7435.0	7391.5	7428.0	2.2721e+09	7428.0
^IXIC	2018-03-09	7476.0	7560.8	7469.0	7560.8	2.3029e+09	7560.8
^IXIC	2018-03-12	7581.0	7609.1	7563.4	7588.3	2.2944e+09	7588.3
^IXIC	2018-03-13	7627.5	7637.3	7493.0	7511.0	2.4488e+09	7511.0
^IXIC	2018-03-14	7539.8	7544.9	7473.9	7496.8	2.1044e+09	7496.8
^IXIC	2018-03-15	7509.2	7525.4	7463.2	7481.7	1.9916e+09	7481.7
^IXIC	2018-03-16	7504.4	7514.2	7473.7	7482.0	3.0470e+09	7482.0
^IXIC	2018-03-19	7419.2	7421.2	7285.3	7344.2	2.3274e+09	7344.2
^IXIC	2018-03-20	7353.2	7380.7	7331.2	7364.3	1.9677e+09	7364.3
^IXIC	2018-03-21	7347.5	7415.7	7325.4	7345.3	1.9884e+09	7345.3
^IXIC	2018-03-22	7257.5	7303.2	7164.4	7166.7	2.3472e+09	7166.7
^IXIC	2018-03-23	7170.7	7194.3	6992.7	6992.7	2.3904e+09	6992.7
^IXIC	2018-03-26	7125.2	7225.8	7022.3	7220.5	2.3261e+09	7220.5
^IXIC	2018-03-27	7255.5	7255.5	6963.7	7008.8	2.3260e+09	7008.8
^IXIC	2018-03-28	6978.3	7036.1	6901.1	6949.2	2.5187e+09	6949.2
^IXIC	2018-03-29	6984.7	7120.5	6935.8	7063.5	2.5545e+09	7063.5
^IXIC	2018-04-02	7016.2	7044.7	6806.0	6870.1	2.3947e+09	6870.1
^IXIC	2018-04-03	6924.4	6963.7	6835.2	6941.3	2.3285e+09	6941.3
^IXIC	2018-04-04	6811.8	7059.3	6811.8	7042.1	2.2541e+09	7042.1
^IXIC	2018-04-05	7099.2	7112.4	7036.6	7076.5	2.1247e+09	7076.5
^IXIC	2018-04-06	6999.6	7066.6	6877.8	6915.1	2.3505e+09	6915.1
^IXIC	2018-04-09	6971.5	7075.0	6945.0	6950.3	2.0809e+09	6950.3
^IXIC	2018-04-10	7061.0	7118.0	7014.9	7094.3	2.2388e+09	7094.3
^IXIC	2018-04-11	7055.0	7128.5	7055.0	7069.0	1.8521e+09	7069.0
^IXIC	2018-04-12	7112.0	7166.0	7105.1	7140.2	2.0211e+09	7140.2
^IXIC	2018-04-13	7179.6	7183.6	7078.1	7106.6	1.7436e+09	7106.6
^IXIC	2018-04-16	7153.9	7178.5	7115.9	7156.3	1.7960e+09	7156.3
^IXIC	2018-04-17	7215.1	7298.6	7206.5	7281.1	1.9132e+09	7281.1
^IXIC	2018-04-18	7292.4	7319.6	7259.9	7295.2	1.8932e+09	7295.2
^IXIC	2018-04-19	7258.6	7277.5	7215.2	7238.1	1.9640e+09	7238.1
^IXIC	2018-04-20	7220.6	7223.0	7123.5	7146.1	1.9218e+09	7146.1
^IXIC	2018-04-23	7174.0	7195.7	7094.4	7128.6	1.7374e+09	7128.6
^IXIC	2018-04-24	7160.8	7171.7	6961.5	7007.4	2.1492e+09	7007.4
^IXIC	2018-04-25	7010.0	7030.7	6927.0	7003.7	2.0267e+09	7003.7
^IXIC	2018-04-26	7080.5	7143.9	7055.7	7118.7	2.1271e+09	7118.7
^IXIC	2018-04-27	7195.5	7197.1	7084.0	7119.8	2.0275e+09	7119.8
^IXIC	2018-04-30	7134.0	7169.8	7065.4	7066.3	1.9870e+09	7066.3
^IXIC	2018-05-01	7053.6	7133.3	7036.2	7130.7	1.9291e+09	7130.7
^IXIC	2018-05-02	7138.5	7169.5	7094.7	7100.9	2.1442e+09	7100.9
^IXIC	2018-05-03	7065.0	7112.6	6991.1	7088.1	2.3457e+09	7088.1
^IXIC	2018-05-04	7065.7	7228.3	7057.9	7209.6	2.0222e+09	7209.6
^IXIC	2018-05-07	7241.8	7291.7	7235.8	7265.2	1.9400e+09	7265.2
^IXIC	2018-05-08	7255.3	7278.8	7224.7	7266.9	2.0548e+09	7266.9
^IXIC	2018-05-09	7281.5	7344.8	7259.0	7339.9	2.2415e+09	7339.9
^IXIC	2018-05-10	7355.9	7414.1	7353.6	7405.0	2.2335e+09	7405.0
^IXIC	2018-05-11	7394.0	7417.7	7372.3	7402.9	2.0830e+09	7402.9
^IXIC	2018-05-14	7429.5	7458.4	7401.9	7411.3	2.0757e+09	7411.3
^IXIC	2018-05-15	7361.3	7363.5	7321.0	7351.6	2.1140e+09	7351.6
^IXIC	2018-05-16	7356.2	7413.3	7356.2	7398.3	2.0837e+09	7398.3
^IXIC	2018-05-17	7379.6	7425.4	7350.5	7382.5	1.9317e+09	7382.5
^IXIC	2018-05-18	7364.3	7381.2	7344.0	7354.3	1.9667e+09	7354.3
^IXIC	2018-05-21	7406.3	7431.8	7368.2	7394.0	1.9491e+09	7394.0
^IXIC	2018-05-22	7420.9	7432.5	7370.3	7378.5	1.9083e+09	7378.5
^IXIC	2018-05-23	7335.0	7426.8	7334.6	7426.0	1.9804e+09	7426.0
^IXIC	2018-05-24	7422.0	7435.4	7357.5	7424.4	1.9925e+09	7424.4
^IXIC	2018-05-25	7422.2	7452.9	7415.6	7433.9	1.7577e+09	7433.9
^IXIC	2018-05-29	7398.5	7435.1	7354.3	7396.6	2.0874e+09	7396.6
^IXIC	2018-05-30	7428.4	7473.8	7423.7	7462.5	2.0494e+09	7462.5
^IXIC	2018-05-31	7455.6	7492.4	7431.4	7442.1	2.5146e+09	7442.1
^IXIC	2018-06-01	7487.7	7557.4	7487.2	7554.3	2.2086e+09	7554.3
^IXIC	2018-06-04	7570.1	7607.2	7561.2	7606.5	2.1428e+09	7606.5
^IXIC	2018-06-05	7621.4	7644.5	7602.4	7637.9	2.0586e+09	7637.9
^IXIC	2018-06-06	7652.8	7691.6	7622.3	7689.2	2.1918e+09	7689.2
^IXIC	2018-06-07	7697.4	7697.4	7597.7	7635.1	2.3283e+09	7635.1
^IXIC	2018-06-08	7607.7	7653.6	7595.1	7645.5	1.9416e+09	7645.5
^IXIC	2018-06-11	7647.2	7677.3	7642.9	7659.9	1.9429e+09	7659.9
^IXIC	2018-06-12	7673.9	7708.2	7669.5	7703.8	2.0068e+09	7703.8
^IXIC	2018-06-13	7713.9	7749.0	7686.6	7695.7	2.1728e+09	7695.7
^IXIC	2018-06-14	7723.5	7768.6	7723.5	7761.0	2.1882e+09	7761.0
^IXIC	2018-06-15	7725.0	7755.7	7704.3	7746.4	3.0438e+09	7746.4
^IXIC	2018-06-18	7693.0	7749.4	7676.8	7747.0	2.0940e+09	7747.0
^IXIC	2018-06-19	7658.5	7727.4	7635.7	7725.6	2.2690e+09	7725.6
^IXIC	2018-06-20	7764.1	7806.6	7755.5	7781.5	2.3051e+09	7781.5
^IXIC	2018-06-21	7800.3	7803.5	7699.2	7713.0	2.3159e+09	7713.0
^IXIC	2018-06-22	7739.7	7739.7	7679.1	7692.8	3.9283e+09	7692.8
^IXIC	2018-06-25	7631.1	7639.7	7477.7	7532.0	2.4151e+09	7532.0
^IXIC	2018-06-26	7553.7	7597.5	7527.0	7561.6	2.0586e+09	7561.6
^IXIC	2018-06-27	7586.3	7610.7	7444.2	7445.1	2.3064e+09	7445.1
^IXIC	2018-06-28	7438.1	7526.1	7419.6	7503.7	2.1954e+09	7503.7
^IXIC	2018-06-29	7544.1	7573.6	7503.0	7510.3	2.1920e+09	7510.3
^IXIC	2018-07-02	7451.9	7568.1	7443.1	7567.7	1.7679e+09	7567.7
^IXIC	2018-07-03	7593.6	7594.3	7498.5	7502.7	1.1793e+09	7502.7
^IXIC	2018-07-05	7550.7	7589.2	7511.4	7586.4	1.7450e+09	7586.4
^IXIC	2018-07-06	7595.9	7695.8	7588.6	7688.4	1.7046e+09	7688.4
^IXIC	2018-07-09	7731.7	7757.3	7702.1	7756.2	1.8373e+09	7756.2
^IXIC	2018-07-10	7770.6	7777.5	7732.0	7759.2	1.7252e+09	7759.2
^IXIC	2018-07-11	7698.5	7748.2	7696.6	7716.6	1.7614e+09	7716.6
^IXIC	2018-07-12	7752.7	7825.7	7746.8	7823.9	1.9261e+09	7823.9
^IXIC	2018-07-13	7827.6	7843.5	7803.3	7826.0	1.7141e+09	7826.0
^IXIC	2018-07-16	7831.7	7838.8	7792.0	7805.7	1.7302e+09	7805.7
^IXIC	2018-07-17	7752.0	7867.1	7749.6	7855.1	1.7407e+09	7855.1
^IXIC	2018-07-18	7859.4	7863.8	7822.8	7854.4	1.8577e+09	7854.4
^IXIC	2018-07-19	7829.8	7849.9	7811.1	7825.3	1.8530e+09	7825.3
^IXIC	2018-07-20	7843.1	7860.2	7815.9	7820.2	1.7862e+09	7820.2
^IXIC	2018-07-23	7806.9	7846.8	7776.5	7841.9	1.6543e+09	7841.9
^IXIC	2018-07-24	7914.4	7928.8	7814.3	7840.8	2.0148e+09	7840.8
^IXIC	2018-07-25	7839.1	7933.3	7838.8	7932.2	1.9028e+09	7932.2
^IXIC	2018-07-26	7848.0	7881.3	7834.1	7852.2	2.2631e+09	7852.2
^IXIC	2018-07-27	7889.8	7889.8	7699.0	7737.4	2.1762e+09	7737.4
^IXIC	2018-07-30	7735.3	7740.3	7604.2	7630.0	2.1434e+09	7630.0
^IXIC	2018-07-31	7654.6	7709.5	7614.8	7671.8	2.1950e+09	7671.8
^IXIC	2018-08-01	7701.8	7732.7	7670.7	7707.3	2.2236e+09	7707.3
^IXIC	2018-08-02	7659.5	7808.9	7659.5	7802.7	2.0813e+09	7802.7
^IXIC	2018-08-03	7819.2	7824.1	7783.3	7812.0	2.0187e+09	7812.0
^IXIC	2018-08-06	7809.5	7859.7	7801.9	7859.7	2.2382e+09	7859.7
^IXIC	2018-08-07	7878.6	7898.2	7868.6	7883.7	2.1976e+09	7883.7
^IXIC	2018-08-08	7880.0	7901.7	7864.5	7888.3	2.0878e+09	7888.3
^IXIC	2018-08-09	7886.5	7923.4	7881.1	7891.8	2.0330e+09	7891.8
^IXIC	2018-08-10	7834.7	7866.2	7818.4	7839.1	2.0952e+09	7839.1
^IXIC	2018-08-13	7848.0	7888.7	7814.3	7819.7	1.9142e+09	7819.7
^IXIC	2018-08-14	7847.9	7878.2	7815.5	7870.9	1.9174e+09	7870.9
^IXIC	2018-08-15	7810.0	7832.7	7732.7	7774.1	2.2870e+09	7774.1
^IXIC	2018-08-16	7827.0	7849.7	7795.7	7806.5	1.9795e+09	7806.5
^IXIC	2018-08-17	7786.6	7830.8	7752.7	7816.3	1.8432e+09	7816.3
^IXIC	2018-08-20	7834.4	7837.1	7787.9	7821.0	1.6990e+09	7821.0
^IXIC	2018-08-21	7840.1	7897.7	7836.8	7859.2	1.7666e+09	7859.2
^IXIC	2018-08-22	7844.0	7897.6	7840.8	7889.1	1.6605e+09	7889.1
^IXIC	2018-08-23	7886.5	7926.3	7866.5	7878.5	1.8799e+09	7878.5
^IXIC	2018-08-24	7907.8	7949.7	7907.1	7946.0	1.8866e+09	7946.0
^IXIC	2018-08-27	7989.6	8024.9	7976.6	8017.9	2.3191e+09	8017.9
^IXIC	2018-08-28	8039.0	8046.3	8009.6	8030.0	1.9613e+09	8030.0
^IXIC	2018-08-29	8044.3	8113.6	8042.1	8109.7	1.8970e+09	8109.7
^IXIC	2018-08-30	8094.2	8133.3	8069.6	8088.4	2.0144e+09	8088.4
^IXIC	2018-08-31	8079.3	8119.8	8079.3	8109.5	1.8999e+09	8109.5
^IXIC	2018-09-04	8088.0	8104.1	8042.1	8091.2	2.2295e+09	8091.2
^IXIC	2018-09-05	8073.5	8077.8	7962.4	7995.2	2.5968e+09	7995.2
^IXIC	2018-09-06	7998.3	8002.0	7885.5	7922.7	2.3687e+09	7922.7
^IXIC	2018-09-07	7878.8	7962.5	7873.9	7902.5	2.1464e+09	7902.5
^IXIC	2018-09-10	7939.6	7945.0	7890.4	7924.2	2.0414e+09	7924.2
^IXIC	2018-09-11	7894.9	7986.3	7880.9	7972.5	2.3366e+09	7972.5
^IXIC	2018-09-12	7958.9	7965.4	7884.0	7954.2	2.3418e+09	7954.2
^IXIC	2018-09-13	7999.9	8037.5	7989.9	8013.7	2.3187e+09	8013.7
^IXIC	2018-09-14	8026.2	8040.8	7979.8	8010.0	2.0337e+09	8010.0
^IXIC	2018-09-17	7992.2	8002.8	7890.1	7895.8	2.2841e+09	7895.8
^IXIC	2018-09-18	7903.6	7986.1	7901.0	7956.1	2.3180e+09	7956.1
^IXIC	2018-09-19	7962.5	7976.1	7917.7	7950.0	2.1567e+09	7950.0
^IXIC	2018-09-20	7993.5	8039.1	7986.4	8028.2	2.2872e+09	8028.2
^IXIC	2018-09-21	8041.7	8057.3	7979.7	7987.0	3.7068e+09	7987.0
^IXIC	2018-09-24	7939.4	7997.9	7912.5	7993.2	2.4164e+09	7993.2
^IXIC	2018-09-25	8001.6	8014.1	7979.3	8007.5	2.2881e+09	8007.5
^IXIC	2018-09-26	8011.7	8067.0	7982.8	7990.4	2.2970e+09	7990.4
^IXIC	2018-09-27	8021.2	8071.6	8017.9	8042.0	2.0538e+09	8042.0
^IXIC	2018-09-28	8024.5	8065.1	8015.9	8046.4	2.3239e+09	8046.4
^IXIC	2018-10-01	8091.5	8107.4	8019.8	8037.3	2.2832e+09	8037.3
^IXIC	2018-10-02	8024.5	8054.1	7984.0	7999.5	2.3914e+09	7999.5
^IXIC	2018-10-03	8034.6	8053.9	8012.0	8025.1	3.0573e+09	8025.1
^IXIC	2018-10-04	7993.3	7997.2	7833.2	7879.5	3.2846e+09	7879.5
^IXIC	2018-10-05	7874.8	7902.7	7716.0	7788.5	2.6729e+09	7788.5
^IXIC	2018-10-08	7747.1	7797.3	7654.8	7736.0	2.2396e+09	7736.0
^IXIC	2018-10-09	7728.5	7799.8	7719.0	7738.0	2.4590e+09	7738.0
^IXIC	2018-10-10	7694.1	7701.2	7420.6	7422.0	3.0773e+09	7422.0
^IXIC	2018-10-11	7388.1	7493.2	7274.0	7329.1	3.1393e+09	7329.1
^IXIC	2018-10-12	7507.8	7516.7	7368.3	7496.9	2.6503e+09	7496.9
^IXIC	2018-10-15	7473.3	7500.9	7400.1	7430.7	2.1488e+09	7430.7
^IXIC	2018-10-16	7501.8	7658.1	7493.4	7645.5	2.6233e+09	7645.5
^IXIC	2018-10-17	7669.3	7670.5	7563.1	7642.7	2.3647e+09	7642.7
^IXIC	2018-10-18	7616.5	7616.9	7452.5	7485.1	2.5460e+09	7485.1
^IXIC	2018-10-19	7530.2	7582.9	7428.3	7449.0	2.5322e+09	7449.0
^IXIC	2018-10-22	7486.7	7520.5	7424.7	7468.6	2.2824e+09	7468.6
^IXIC	2018-10-23	7328.5	7472.6	7260.1	7437.5	2.7358e+09	7437.5
^IXIC	2018-10-24	7423.2	7435.7	7099.0	7108.4	2.9356e+09	7108.4
^IXIC	2018-10-25	7197.5	7364.8	7178.5	7318.3	2.7418e+09	7318.3
^IXIC	2018-10-26	7125.2	7283.3	7057.0	7167.2	2.9648e+09	7167.2
^IXIC	2018-10-29	7272.4	7295.6	6922.8	7050.3	2.6896e+09	7050.3
^IXIC	2018-10-30	7017.9	7166.8	7001.5	7161.6	2.6813e+09	7161.6
^IXIC	2018-10-31	7276.6	7368.5	7270.6	7305.9	2.8997e+09	7305.9
^IXIC	2018-11-01	7327.8	7435.9	7286.5	7434.1	2.7089e+09	7434.1
^IXIC	2018-11-02	7424.0	7466.5	7298.7	7357.0	2.8899e+09	7357.0
^IXIC	2018-11-05	7344.1	7349.2	7255.9	7328.9	2.1665e+09	7328.9
^IXIC	2018-11-06	7326.1	7400.6	7320.9	7376.0	2.2857e+09	7376.0
^IXIC	2018-11-07	7446.1	7572.9	7435.9	7570.8	2.6775e+09	7570.8
^IXIC	2018-11-08	7544.2	7566.9	7499.7	7530.9	2.4624e+09	7530.9
^IXIC	2018-11-09	7468.5	7474.3	7349.5	7406.9	2.4185e+09	7406.9
^IXIC	2018-11-12	7364.0	7371.1	7193.8	7200.9	2.2891e+09	7200.9
^IXIC	2018-11-13	7230.7	7319.1	7182.9	7200.9	2.3439e+09	7200.9
^IXIC	2018-11-14	7265.4	7285.6	7101.2	7136.4	2.5402e+09	7136.4
^IXIC	2018-11-15	7112.8	7274.3	7072.4	7259.0	2.5087e+09	7259.0
^IXIC	2018-11-16	7193.6	7274.9	7171.7	7247.9	2.4383e+09	7247.9
^IXIC	2018-11-19	7217.2	7224.1	7011.4	7028.5	2.3540e+09	7028.5
^IXIC	2018-11-20	6867.4	6994.8	6830.8	6908.8	2.6650e+09	6908.8
^IXIC	2018-11-21	6985.5	7029.9	6951.6	6972.2	1.8580e+09	6972.2
^IXIC	2018-11-23	6919.5	6987.9	6919.2	6939.0	9.5895e+08	6939.0
^IXIC	2018-11-26	7026.5	7083.9	7003.1	7081.9	2.0112e+09	7081.9
^IXIC	2018-11-27	7041.2	7105.1	7014.4	7082.7	2.0674e+09	7082.7
^IXIC	2018-11-28	7135.1	7292.7	7091.0	7291.6	2.3903e+09	7291.6
^IXIC	2018-11-29	7267.4	7320.0	7217.7	7273.1	1.9835e+09	7273.1
^IXIC	2018-11-30	7279.3	7332.8	7255.7	7330.5	2.5428e+09	7330.5
^IXIC	2018-12-03	7486.1	7486.5	7392.2	7441.5	2.6210e+09	7441.5
^IXIC	2018-12-04	7408.0	7421.1	7150.1	7158.4	2.6358e+09	7158.4
^IXIC	2018-12-06	7017.0	7189.5	6984.3	7188.3	2.8339e+09	7188.3
^IXIC	2018-12-07	7163.5	7205.4	6945.3	6969.2	2.4752e+09	6969.2
^IXIC	2018-12-10	6959.6	7047.6	6879.0	7020.5	2.3676e+09	7020.5
^IXIC	2018-12-11	7121.7	7129.8	6983.0	7031.8	2.2461e+09	7031.8
^IXIC	2018-12-12	7127.0	7197.3	7096.6	7098.3	2.4123e+09	7098.3
^IXIC	2018-12-13	7135.3	7154.6	7034.8	7070.3	2.1435e+09	7070.3
^IXIC	2018-12-14	6986.4	7027.2	6899.0	6910.7	2.2005e+09	6910.7
^IXIC	2018-12-17	6886.5	6931.8	6710.0	6753.7	2.6652e+09	6753.7
^IXIC	2018-12-18	6809.8	6847.3	6733.7	6783.9	2.5954e+09	6783.9
^IXIC	2018-12-19	6777.6	6868.9	6586.5	6636.8	2.9000e+09	6636.8
^IXIC	2018-12-20	6607.8	6666.2	6447.9	6528.4	3.2581e+09	6528.4
^IXIC	2018-12-21	6573.5	6586.7	6304.6	6333.0	4.5341e+09	6333.0
^IXIC	2018-12-24	6278.5	6355.2	6190.2	6192.9	1.6473e+09	6192.9
^IXIC	2018-12-26	6257.9	6555.5	6214.3	6554.4	2.5589e+09	6554.4
^IXIC	2018-12-27	6457.2	6583.0	6337.0	6579.5	2.4159e+09	6579.5
^IXIC	2018-12-28	6616.8	6684.2	6529.2	6584.5	2.1991e+09	6584.5
^IXIC	2018-12-31	6649.5	6660.0	6570.1	6635.3	2.0986e+09	6635.3
^IXIC	2019-01-02	6506.9	6693.7	6506.9	6665.9	2.2618e+09	6665.9
^IXIC	2019-01-03	6584.8	6600.2	6457.1	6463.5	2.6073e+09	6463.5
^IXIC	2019-01-04	6567.1	6760.7	6554.2	6738.9	2.5796e+09	6738.9
^IXIC	2019-01-07	6757.5	6855.6	6741.4	6823.5	2.5076e+09	6823.5
^IXIC	2019-01-08	6893.4	6909.6	6795.9	6897.0	2.3803e+09	6897.0
^IXIC	2019-01-09	6923.1	6985.2	6899.6	6957.1	2.4226e+09	6957.1
^IXIC	2019-01-10	6908.6	6991.4	6877.1	6986.1	2.1791e+09	6986.1
^IXIC	2019-01-11	6947.5	6975.6	6933.6	6971.5	2.0665e+09	6971.5
^IXIC	2019-01-14	6908.0	6936.2	6887.5	6905.9	1.9422e+09	6905.9
^IXIC	2019-01-15	6931.4	7025.9	6928.1	7023.8	2.0381e+09	7023.8
^IXIC	2019-01-16	7033.8	7079.6	7028.1	7034.7	2.1496e+09	7034.7
^IXIC	2019-01-17	7010.1	7114.0	7003.6	7084.5	2.1288e+09	7084.5
^IXIC	2019-01-18	7134.1	7185.4	7096.6	7157.2	2.4512e+09	7157.2
^IXIC	2019-01-22	7109.6	7110.2	6979.8	7020.4	2.3810e+09	7020.4
^IXIC	2019-01-23	7061.6	7084.9	6953.2	7025.8	2.2744e+09	7025.8
^IXIC	2019-01-24	7042.2	7079.0	7030.0	7073.5	2.4003e+09	7073.5
^IXIC	2019-01-25	7128.2	7174.6	7111.1	7164.9	2.4408e+09	7164.9
^IXIC	2019-01-28	7075.0	7086.3	7034.2	7085.7	2.4355e+09	7085.7
^IXIC	2019-01-29	7087.5	7092.3	7011.5	7028.3	2.0897e+09	7028.3
^IXIC	2019-01-30	7094.8	7201.3	7065.6	7183.1	2.5440e+09	7183.1
^IXIC	2019-01-31	7208.2	7303.1	7206.0	7281.7	2.9187e+09	7281.7
^IXIC	2019-02-01	7256.4	7299.9	7243.4	7263.9	2.3834e+09	7263.9
^IXIC	2019-02-04	7266.3	7348.2	7261.1	7347.5	2.0995e+09	7347.5
^IXIC	2019-02-05	7356.3	7408.7	7355.4	7402.1	2.2655e+09	7402.1
^IXIC	2019-02-06	7400.4	7410.8	7346.7	7375.3	2.1671e+09	7375.3
^IXIC	2019-02-07	7316.5	7336.7	7235.0	7288.4	2.2951e+09	7288.4
^IXIC	2019-02-08	7232.3	7299.4	7225.1	7298.2	2.0863e+09	7298.2
^IXIC	2019-02-11	7327.4	7343.6	7290.0	7307.9	1.8978e+09	7307.9
^IXIC	2019-02-12	7358.9	7419.4	7349.8	7414.6	2.1243e+09	7414.6
^IXIC	2019-02-13	7437.5	7461.7	7413.8	7420.4	2.0938e+09	7420.4
^IXIC	2019-02-14	7390.2	7454.4	7375.7	7427.0	2.1034e+09	7427.0
^IXIC	2019-02-15	7468.6	7477.3	7440.3	7472.4	2.2578e+09	7472.4
^IXIC	2019-02-19	7450.8	7507.8	7450.3	7486.8	2.1208e+09	7486.8
^IXIC	2019-02-20	7490.3	7513.7	7455.2	7489.1	2.1818e+09	7489.1
^IXIC	2019-02-21	7475.4	7485.8	7430.9	7459.7	2.1191e+09	7459.7
^IXIC	2019-02-22	7481.6	7527.5	7479.0	7527.5	2.4177e+09	7527.5
^IXIC	2019-02-25	7585.3	7602.7	7551.6	7554.5	2.3631e+09	7554.5
^IXIC	2019-02-26	7535.3	7573.2	7524.3	7549.3	2.2577e+09	7549.3
^IXIC	2019-02-27	7526.4	7562.3	7485.4	7554.5	2.4234e+09	7554.5
^IXIC	2019-02-28	7533.3	7561.9	7516.5	7532.5	2.6471e+09	7532.5
^IXIC	2019-03-01	7587.5	7603.0	7540.8	7595.4	2.4632e+09	7595.4
^IXIC	2019-03-04	7636.6	7643.7	7501.6	7577.6	2.5696e+09	7577.6
^IXIC	2019-03-05	7582.3	7598.7	7543.5	7576.4	2.1426e+09	7576.4
^IXIC	2019-03-06	7575.4	7579.0	7499.9	7505.9	2.2428e+09	7505.9
^IXIC	2019-03-07	7483.8	7489.1	7397.2	7421.5	2.4408e+09	7421.5
^IXIC	2019-03-08	7334.4	7411.5	7332.9	7408.1	2.2454e+09	7408.1
^IXIC	2019-03-11	7442.6	7558.2	7442.4	7558.1	2.2270e+09	7558.1
^IXIC	2019-03-12	7571.9	7611.1	7560.5	7591.0	2.1614e+09	7591.0
^IXIC	2019-03-13	7621.4	7677.1	7619.5	7643.4	2.3664e+09	7643.4
^IXIC	2019-03-14	7644.8	7653.1	7627.0	7630.9	2.1765e+09	7630.9
^IXIC	2019-03-15	7658.4	7715.0	7652.0	7688.5	3.4472e+09	7688.5
^IXIC	2019-03-18	7696.4	7737.7	7677.7	7714.5	2.2745e+09	7714.5
^IXIC	2019-03-19	7747.4	7767.9	7699.1	7724.0	2.4332e+09	7724.0
^IXIC	2019-03-20	7722.0	7779.2	7674.0	7729.0	2.4244e+09	7729.0
^IXIC	2019-03-21	7705.4	7850.1	7705.4	7839.0	2.4836e+09	7839.0
^IXIC	2019-03-22	7800.2	7817.8	7642.6	7642.7	2.4907e+09	7642.7
^IXIC	2019-03-25	7619.0	7662.4	7579.3	7637.5	2.1302e+09	7637.5
^IXIC	2019-03-26	7700.0	7738.2	7649.2	7691.5	2.0689e+09	7691.5
^IXIC	2019-03-27	7702.0	7712.8	7582.1	7643.4	2.2216e+09	7643.4
^IXIC	2019-03-28	7660.1	7689.2	7619.8	7669.2	1.9021e+09	7669.2
^IXIC	2019-03-29	7726.7	7733.6	7688.5	7729.3	2.2335e+09	7729.3
^IXIC	2019-04-01	7800.2	7831.5	7777.1	7828.9	2.1980e+09	7828.9
^IXIC	2019-04-02	7824.6	7854.9	7811.3	7848.7	2.1101e+09	7848.7
^IXIC	2019-04-03	7891.2	7938.3	7870.9	7895.5	2.4872e+09	7895.5
^IXIC	2019-04-04	7894.3	7917.6	7845.0	7891.8	2.0942e+09	7891.8
^IXIC	2019-04-05	7914.5	7940.5	7909.1	7938.7	2.1487e+09	7938.7
^IXIC	2019-04-08	7924.9	7955.9	7891.9	7953.9	2.0692e+09	7953.9
^IXIC	2019-04-09	7924.8	7945.5	7897.6	7909.3	2.0676e+09	7909.3
^IXIC	2019-04-10	7922.7	7965.3	7916.9	7964.2	1.9983e+09	7964.2
^IXIC	2019-04-11	7975.2	7975.2	7933.4	7947.4	1.9568e+09	7947.4
^IXIC	2019-04-12	7984.1	7992.1	7952.6	7984.2	1.9553e+09	7984.2
^IXIC	2019-04-15	7987.2	7993.3	7933.6	7976.0	1.8169e+09	7976.0
^IXIC	2019-04-16	8000.6	8017.6	7978.8	8000.2	2.0953e+09	8000.2
^IXIC	2019-04-17	8045.0	8052.4	7973.4	7996.1	2.2907e+09	7996.1
^IXIC	2019-04-18	7998.5	8002.3	7951.0	7998.1	2.0894e+09	7998.1
^IXIC	2019-04-22	7969.4	8017.1	7965.9	8015.3	1.7761e+09	8015.3
^IXIC	2019-04-23	8026.8	8128.9	8023.8	8120.8	2.0751e+09	8120.8
^IXIC	2019-04-24	8122.9	8139.5	8101.7	8102.0	2.0225e+09	8102.0
^IXIC	2019-04-25	8150.9	8151.8	8075.4	8118.7	2.0633e+09	8118.7
^IXIC	2019-04-26	8100.3	8146.4	8060.9	8146.4	1.9713e+09	8146.4
^IXIC	2019-04-29	8147.6	8176.1	8136.4	8161.9	1.7611e+09	8161.9
^IXIC	2019-04-30	8104.9	8124.6	8050.5	8095.4	2.1158e+09	8095.4
^IXIC	2019-05-01	8132.9	8146.0	8048.2	8049.6	2.2474e+09	8049.6
^IXIC	2019-05-02	8046.5	8094.1	7976.8	8036.8	2.1586e+09	8036.8
^IXIC	2019-05-03	8092.9	8164.7	8084.8	8164.0	2.0460e+09	8164.0
^IXIC	2019-05-06	7981.9	8135.5	7981.9	8123.3	1.9661e+09	8123.3
^IXIC	2019-05-07	8043.5	8071.0	7899.0	7963.8	2.3767e+09	7963.8
^IXIC	2019-05-08	7946.2	8004.5	7923.4	7943.3	2.1751e+09	7943.3
^IXIC	2019-05-09	7853.2	7929.8	7796.2	7910.6	2.5208e+09	7910.6
^IXIC	2019-05-10	7881.3	7949.3	7759.3	7916.9	2.3877e+09	7916.9
^IXIC	2019-05-13	7720.1	7760.8	7627.2	7647.0	2.4789e+09	7647.0
^IXIC	2019-05-14	7689.7	7776.2	7665.3	7734.5	2.0848e+09	7734.5
^IXIC	2019-05-15	7682.8	7838.7	7682.2	7822.1	2.0015e+09	7822.1
^IXIC	2019-05-16	7832.6	7946.2	7826.7	7898.0	2.1631e+09	7898.0
^IXIC	2019-05-17	7829.0	7918.7	7810.4	7816.3	2.1341e+09	7816.3
^IXIC	2019-05-20	7714.1	7747.3	7678.4	7702.4	2.1224e+09	7702.4
^IXIC	2019-05-21	7765.6	7804.4	7752.9	7785.7	1.9932e+09	7785.7
^IXIC	2019-05-22	7749.8	7786.3	7738.4	7750.8	1.8818e+09	7750.8
^IXIC	2019-05-23	7660.7	7665.1	7585.3	7628.3	2.2434e+09	7628.3
^IXIC	2019-05-24	7675.6	7694.1	7631.2	7637.0	1.6829e+09	7637.0
^IXIC	2019-05-28	7655.7	7693.7	7603.8	7607.4	2.3527e+09	7607.4
^IXIC	2019-05-29	7553.0	7581.1	7503.9	7547.3	2.2788e+09	7547.3
^IXIC	2019-05-30	7565.5	7595.9	7527.7	7567.7	1.8720e+09	7567.7
^IXIC	2019-05-31	7471.0	7506.9	7448.2	7453.1	2.2369e+09	7453.1
^IXIC	2019-06-03	7441.2	7457.7	7292.2	7333.0	2.5769e+09	7333.0
^IXIC	2019-06-04	7413.9	7529.5	7385.0	7527.1	2.3692e+09	7527.1
^IXIC	2019-06-05	7585.7	7589.5	7498.2	7575.5	2.1156e+09	7575.5
^IXIC	2019-06-06	7582.2	7634.1	7546.2	7615.5	2.0709e+09	7615.5
^IXIC	2019-06-07	7653.0	7767.0	7647.9	7742.1	2.0660e+09	7742.1
^IXIC	2019-06-10	7798.9	7895.4	7795.8	7823.2	2.0494e+09	7823.2
^IXIC	2019-06-11	7901.0	7910.0	7798.6	7822.6	2.1147e+09	7822.6
^IXIC	2019-06-12	7803.1	7819.2	7774.0	7792.7	1.9528e+09	7792.7
^IXIC	2019-06-13	7822.6	7848.4	7813.6	7837.1	1.8389e+09	7837.1
^IXIC	2019-06-14	7807.2	7819.2	7778.1	7796.7	1.8043e+09	7796.7
^IXIC	2019-06-17	7819.4	7866.0	7812.6	7845.0	1.9353e+09	7845.0
^IXIC	2019-06-18	7921.0	8005.2	7911.7	7953.9	2.2449e+09	7953.9
^IXIC	2019-06-19	7970.3	7998.6	7930.4	7987.3	2.0141e+09	7987.3
^IXIC	2019-06-20	8087.5	8088.9	7996.9	8051.3	2.0535e+09	8051.3
^IXIC	2019-06-21	8028.7	8073.0	8011.2	8031.7	2.8943e+09	8031.7
^IXIC	2019-06-24	8040.6	8047.6	8004.6	8005.7	2.0704e+09	8005.7
^IXIC	2019-06-25	8005.3	8007.3	7879.1	7884.7	2.1273e+09	7884.7
^IXIC	2019-06-26	7933.9	7974.3	7903.1	7910.0	2.1048e+09	7910.0
^IXIC	2019-06-27	7939.4	7976.6	7935.5	7967.8	2.0231e+09	7967.8
^IXIC	2019-06-28	7988.8	8010.1	7961.5	8006.2	4.0790e+09	8006.2
^IXIC	2019-07-01	8145.9	8150.5	8059.3	8091.2	2.2089e+09	8091.2
^IXIC	2019-07-02	8086.6	8109.4	8063.1	8109.1	1.9463e+09	8109.1
^IXIC	2019-07-03	8129.6	8170.2	8122.3	8170.2	1.5482e+09	8170.2
^IXIC	2019-07-05	8123.3	8172.0	8093.7	8161.8	1.4941e+08	8161.8
^IXIC	2019-07-08	8112.9	8161.8	8078.4	8098.4	1.7732e+08	8098.4
^IXIC	2019-07-09	8061.4	8147.0	8061.3	8141.7	1.8668e+09	8141.7
^IXIC	2019-07-10	8183.2	8228.6	8160.6	8202.5	2.0605e+09	8202.5
^IXIC	2019-07-11	8219.3	8226.2	8171.6	8196.0	1.9670e+09	8196.0
^IXIC	2019-07-12	8209.2	8245.7	8201.5	8244.1	1.8249e+09	8244.1
^IXIC	2019-07-15	8263.2	8264.8	8236.3	8258.2	1.7840e+09	8258.2
^IXIC	2019-07-16	8251.7	8259.8	8204.2	8222.8	1.9340e+09	8222.8
^IXIC	2019-07-17	8224.0	8230.7	8184.7	8185.2	1.8470e+09	8185.2
^IXIC	2019-07-18	8151.8	8215.6	8135.1	8207.2	2.0163e+09	8207.2
^IXIC	2019-07-19	8241.3	8245.8	8144.6	8146.5	1.8787e+09	8146.5
^IXIC	2019-07-22	8172.0	8218.4	8171.5	8204.1	1.8458e+09	8204.1
^IXIC	2019-07-23	8242.5	8251.8	8193.9	8251.4	1.8322e+09	8251.4
^IXIC	2019-07-24	8227.4	8321.8	8226.5	8321.5	1.9476e+09	8321.5
^IXIC	2019-07-25	8294.7	8296.0	8233.4	8238.5	2.0231e+09	8238.5
^IXIC	2019-07-26	8294.3	8339.6	8291.1	8330.2	1.9544e+09	8330.2
^IXIC	2019-07-29	8325.1	8325.3	8247.4	8293.3	1.8748e+09	8293.3
^IXIC	2019-07-30	8231.8	8295.5	8228.0	8273.6	1.8843e+09	8273.6
^IXIC	2019-07-31	8290.8	8299.8	8110.0	8175.4	2.6671e+09	8175.4
^IXIC	2019-08-01	8190.6	8311.0	8080.5	8111.1	2.7926e+09	8111.1
^IXIC	2019-08-02	8056.4	8068.8	7953.7	8004.1	2.2526e+09	8004.1
^IXIC	2019-08-05	7823.3	7836.5	7662.9	7726.0	2.6367e+09	7726.0
^IXIC	2019-08-06	7804.5	7845.0	7739.6	7833.3	2.2016e+09	7833.3
^IXIC	2019-08-07	7747.3	7881.4	7702.4	7862.8	2.4532e+09	7862.8
^IXIC	2019-08-08	7921.6	8041.1	7896.1	8039.2	2.4157e+09	8039.2
^IXIC	2019-08-09	7997.2	8020.6	7910.4	7959.1	2.2243e+09	7959.1
^IXIC	2019-08-12	7907.5	7925.0	7833.8	7863.4	2.0564e+09	7863.4
^IXIC	2019-08-13	7852.4	8065.2	7851.6	8016.4	2.3470e+09	8016.4
^IXIC	2019-08-14	7877.3	7900.3	7762.9	7773.9	2.5229e+09	7773.9
^IXIC	2019-08-15	7790.2	7805.9	7716.5	7766.6	2.1826e+09	7766.6
^IXIC	2019-08-16	7828.4	7907.5	7828.4	7896.0	1.9951e+09	7896.0
^IXIC	2019-08-19	8006.2	8026.8	7896.0	8002.8	1.9350e+09	8002.8
^IXIC	2019-08-20	7989.4	8010.6	7948.1	7948.6	1.7476e+09	7948.6
^IXIC	2019-08-21	8017.1	8036.9	7998.5	8020.2	1.7164e+09	8020.2
^IXIC	2019-08-22	8038.8	8048.6	7937.1	7991.4	1.7776e+09	7991.4
^IXIC	2019-08-23	7943.6	8005.3	7730.8	7751.8	2.2071e+09	7751.8
^IXIC	2019-08-26	7829.6	7856.0	7789.0	7853.7	1.6889e+09	7853.7
^IXIC	2019-08-27	7908.8	7916.8	7795.2	7827.0	1.9138e+09	7827.0
^IXIC	2019-08-28	7798.4	7866.9	7766.7	7856.9	1.6569e+09	7856.9
^IXIC	2019-08-29	7945.8	7992.3	7925.8	7973.4	1.7008e+09	7973.4
^IXIC	2019-08-30	8015.2	8017.9	7914.7	7962.9	1.6658e+09	7962.9
^IXIC	2019-09-03	7906.4	7940.4	7847.3	7874.2	1.9362e+09	7874.2
^IXIC	2019-09-04	7949.8	7981.4	7928.9	7976.9	1.8913e+09	7976.9
^IXIC	2019-09-05	8061.3	8134.4	8061.3	8116.8	2.0963e+09	8116.8
^IXIC	2019-09-06	8125.6	8134.4	8098.5	8103.1	1.8764e+09	8103.1
^IXIC	2019-09-09	8130.9	8131.7	8052.3	8087.4	2.1722e+09	8087.4
^IXIC	2019-09-10	8050.0	8086.5	8001.7	8084.2	2.3629e+09	8084.2
^IXIC	2019-09-11	8091.7	8169.7	8081.6	8169.7	2.3104e+09	8169.7
^IXIC	2019-09-12	8206.6	8243.8	8176.7	8194.5	2.1593e+09	8194.5
^IXIC	2019-09-13	8190.6	8210.2	8165.5	8176.7	1.9768e+09	8176.7
^IXIC	2019-09-16	8121.6	8165.3	8121.2	8153.5	1.8692e+09	8153.5
^IXIC	2019-09-17	8148.6	8188.2	8139.8	8186.0	1.8503e+09	8186.0
^IXIC	2019-09-18	8174.6	8179.9	8086.2	8177.4	2.0349e+09	8177.4
^IXIC	2019-09-19	8193.6	8237.4	8174.3	8182.9	1.7927e+09	8182.9
^IXIC	2019-09-20	8184.9	8202.8	8086.2	8117.7	3.3594e+09	8117.7
^IXIC	2019-09-23	8106.5	8135.8	8085.3	8112.5	1.7802e+09	8112.5
^IXIC	2019-09-24	8147.2	8158.8	7969.6	7993.6	2.3026e+09	7993.6
^IXIC	2019-09-25	7990.7	8095.0	7935.6	8077.4	2.0153e+09	8077.4
^IXIC	2019-09-26	8070.1	8072.1	7991.0	8030.7	1.8328e+09	8030.7
^IXIC	2019-09-27	8047.1	8051.8	7890.3	7939.6	2.0377e+09	7939.6
^IXIC	2019-09-30	7964.1	8012.2	7949.6	7999.3	1.8058e+09	7999.3
^IXIC	2019-10-01	8026.8	8062.5	7906.3	7908.7	2.2436e+09	7908.7
^IXIC	2019-10-02	7851.1	7852.7	7745.0	7785.2	2.4952e+09	7785.2
^IXIC	2019-10-03	7787.0	7872.3	7700.0	7872.3	2.1415e+09	7872.3
^IXIC	2019-10-04	7908.4	7986.6	7899.4	7982.5	1.7369e+09	7982.5
^IXIC	2019-10-07	7956.4	8013.3	7942.1	7956.3	1.7394e+09	7956.3
^IXIC	2019-10-08	7898.3	7921.9	7823.7	7823.8	1.9336e+09	7823.8
^IXIC	2019-10-09	7896.0	7930.9	7873.5	7903.7	1.5539e+09	7903.7
^IXIC	2019-10-10	7904.6	7982.8	7899.8	7950.8	1.7787e+09	7950.8
^IXIC	2019-10-11	8047.3	8115.8	8046.8	8057.0	2.1761e+09	8057.0
^IXIC	2019-10-14	8044.4	8069.9	8036.4	8048.6	1.4197e+09	8048.6
^IXIC	2019-10-15	8074.9	8166.2	8071.8	8148.7	1.8366e+09	8148.7
^IXIC	2019-10-16	8119.8	8146.1	8103.4	8124.2	1.8867e+09	8124.2
^IXIC	2019-10-17	8176.9	8183.6	8131.2	8156.9	1.8616e+09	8156.9
^IXIC	2019-10-18	8149.9	8157.4	8045.4	8089.5	2.0129e+09	8089.5
^IXIC	2019-10-21	8137.4	8164.1	8117.3	8163.0	1.7529e+09	8163.0
^IXIC	2019-10-22	8188.1	8194.6	8102.0	8104.3	1.8472e+09	8104.3
^IXIC	2019-10-23	8090.2	8122.9	8078.4	8119.8	1.8050e+09	8119.8
^IXIC	2019-10-24	8180.0	8187.8	8137.7	8185.8	1.8825e+09	8185.8
^IXIC	2019-10-25	8150.6	8250.0	8150.6	8243.1	1.8947e+09	8243.1
^IXIC	2019-10-28	8285.8	8335.6	8285.3	8326.0	1.9563e+09	8326.0
^IXIC	2019-10-29	8313.3	8319.3	8275.1	8276.8	1.8345e+09	8276.8
^IXIC	2019-10-30	8284.3	8315.5	8241.7	8304.0	1.9284e+09	8304.0
^IXIC	2019-10-31	8314.4	8321.8	8248.8	8292.4	2.2583e+09	8292.4
^IXIC	2019-11-01	8335.0	8386.8	8326.6	8386.4	2.0573e+09	8386.4
^IXIC	2019-11-04	8445.5	8451.4	8421.3	8433.2	2.1499e+09	8433.2
^IXIC	2019-11-05	8446.6	8457.4	8421.0	8434.7	2.3167e+09	8434.7
^IXIC	2019-11-06	8426.6	8426.6	8379.3	8410.6	2.3326e+09	8410.6
^IXIC	2019-11-07	8455.1	8483.2	8415.9	8434.5	2.3940e+09	8434.5
^IXIC	2019-11-08	8422.7	8475.6	8405.9	8475.3	1.9742e+09	8475.3
^IXIC	2019-11-11	8431.3	8467.3	8425.5	8464.3	1.7155e+09	8464.3
^IXIC	2019-11-12	8471.1	8514.8	8463.0	8486.1	1.9878e+09	8486.1
^IXIC	2019-11-13	8455.0	8496.9	8451.3	8482.1	2.1733e+09	8482.1
^IXIC	2019-11-14	8461.1	8485.4	8441.6	8479.0	2.1066e+09	8479.0
^IXIC	2019-11-15	8524.5	8540.8	8506.8	8540.8	2.1882e+09	8540.8
^IXIC	2019-11-18	8529.2	8559.8	8503.6	8549.9	2.0472e+09	8549.9
^IXIC	2019-11-19	8578.0	8589.8	8536.7	8570.7	2.0750e+09	8570.7
^IXIC	2019-11-20	8543.6	8578.3	8468.6	8526.7	2.5960e+09	8526.7
^IXIC	2019-11-21	8527.9	8530.7	8487.3	8506.2	2.0562e+09	8506.2
^IXIC	2019-11-22	8530.5	8535.5	8477.5	8519.9	1.8771e+09	8519.9
^IXIC	2019-11-25	8559.7	8633.2	8559.7	8632.5	2.2561e+09	8632.5
^IXIC	2019-11-26	8635.4	8659.7	8625.6	8647.9	2.4346e+09	8647.9
^IXIC	2019-11-27	8669.6	8705.9	8662.6	8705.2	1.7446e+09	8705.2
^IXIC	2019-11-29	8682.0	8697.3	8664.0	8665.5	1.0991e+09	8665.5
^IXIC	2019-12-02	8672.8	8672.8	8540.2	8568.0	2.2259e+09	8568.0
^IXIC	2019-12-03	8460.7	8524.0	8435.4	8520.6	2.3086e+09	8520.6
^IXIC	2019-12-04	8557.5	8584.9	8552.4	8566.7	2.1507e+09	8566.7
^IXIC	2019-12-05	8587.9	8588.9	8541.9	8570.7	2.1234e+09	8570.7
^IXIC	2019-12-06	8634.2	8665.4	8630.6	8656.5	2.0535e+09	8656.5
^IXIC	2019-12-09	8650.9	8678.8	8619.8	8621.8	2.0885e+09	8621.8
^IXIC	2019-12-10	8623.6	8650.8	8600.8	8616.2	2.0534e+09	8616.2
^IXIC	2019-12-11	8631.1	8658.5	8622.4	8654.0	1.9378e+09	8654.0
^IXIC	2019-12-12	8645.4	8745.8	8633.6	8717.3	2.3883e+09	8717.3
^IXIC	2019-12-13	8713.9	8768.9	8697.6	8734.9	2.1887e+09	8734.9
^IXIC	2019-12-16	8791.3	8833.5	8789.8	8814.2	2.3463e+09	8814.2
^IXIC	2019-12-17	8829.5	8832.0	8804.6	8823.4	2.3741e+09	8823.4
^IXIC	2019-12-18	8834.7	8848.8	8820.4	8827.7	2.7279e+09	8827.7
^IXIC	2019-12-19	8839.0	8888.1	8839.0	8887.2	2.4160e+09	8887.2
^IXIC	2019-12-20	8911.8	8931.9	8901.9	8925.0	3.8255e+09	8925.0
^IXIC	2019-12-23	8950.2	8956.6	8934.5	8945.7	2.0254e+09	8945.7
^IXIC	2019-12-24	8955.0	8957.1	8934.4	8952.9	1.0145e+09	8952.9
^IXIC	2019-12-26	8970.2	9022.5	8968.5	9022.4	1.6349e+09	9022.4
^IXIC	2019-12-27	9049.5	9052.0	8987.3	9006.6	1.8322e+09	9006.6
^IXIC	2019-12-30	9004.5	9006.4	8909.2	8946.0	2.0424e+09	8946.0
^IXIC	2019-12-31	8918.7	8975.4	8912.8	8972.6	2.1828e+09	8972.6
^IXIC	2020-01-02	9039.5	9093.4	9010.9	9092.2	2.8484e+09	9092.2
^IXIC	2020-01-03	8976.4	9065.8	8976.4	9020.8	2.5674e+09	9020.8
^IXIC	2020-01-06	8943.5	9072.4	8943.5	9071.5	2.7881e+09	9071.5
^IXIC	2020-01-07	9076.6	9091.9	9042.5	9068.6	2.3528e+09	9068.6
^IXIC	2020-01-08	9068.0	9168.9	9059.4	9129.2	2.4641e+09	9129.2
^IXIC	2020-01-09	9202.3	9216.0	9158.5	9203.4	2.5347e+09	9203.4
^IXIC	2020-01-10	9233.0	9235.2	9164.7	9178.9	2.3790e+09	9178.9
^IXIC	2020-01-13	9213.7	9274.5	9193.1	9273.9	2.5303e+09	9273.9
^IXIC	2020-01-14	9270.6	9298.3	9226.5	9251.3	2.5422e+09	9251.3
^IXIC	2020-01-15	9253.8	9298.8	9231.1	9258.7	2.4356e+09	9258.7
^IXIC	2020-01-16	9313.5	9357.9	9301.3	9357.1	2.3014e+09	9357.1
^IXIC	2020-01-17	9392.4	9393.5	9346.8	9388.9	2.5227e+09	9388.9
^IXIC	2020-01-21	9361.1	9397.6	9350.2	9370.8	2.6845e+09	9370.8
^IXIC	2020-01-22	9413.6	9439.3	9375.1	9383.8	2.4494e+09	9383.8
^IXIC	2020-01-23	9377.7	9409.2	9334.1	9402.5	2.4600e+09	9402.5
^IXIC	2020-01-24	9446.2	9451.4	9273.2	9314.9	2.6117e+09	9314.9
^IXIC	2020-01-27	9092.5	9185.5	9088.0	9139.3	2.5833e+09	9139.3
^IXIC	2020-01-28	9201.8	9288.9	9182.3	9269.7	2.1578e+09	9269.7
^IXIC	2020-01-29	9318.3	9329.1	9249.0	9275.2	2.2235e+09	9275.2
^IXIC	2020-01-30	9211.2	9303.0	9185.2	9298.9	2.3335e+09	9298.9
^IXIC	2020-01-31	9324.3	9324.8	9123.2	9150.9	2.6858e+09	9150.9
^IXIC	2020-02-03	9190.7	9299.8	9188.5	9273.4	2.4205e+09	9273.4
^IXIC	2020-02-04	9398.4	9485.4	9374.0	9468.0	2.4454e+09	9468.0
^IXIC	2020-02-05	9574.1	9574.9	9454.9	9508.7	2.4625e+09	9508.7
^IXIC	2020-02-06	9541.0	9575.7	9505.7	9572.2	2.2673e+09	9572.2
^IXIC	2020-02-07	9526.6	9570.1	9496.5	9520.5	2.2387e+09	9520.5
^IXIC	2020-02-10	9493.6	9628.7	9493.6	9628.4	2.1793e+09	9628.4
^IXIC	2020-02-11	9680.9	9714.7	9617.2	9638.9	2.4237e+09	9638.9
^IXIC	2020-02-12	9688.6	9728.8	9666.7	9726.0	2.3550e+09	9726.0
^IXIC	2020-02-13	9657.0	9748.3	9650.0	9712.0	2.2393e+09	9712.0
^IXIC	2020-02-14	9728.9	9746.4	9693.0	9731.2	2.2222e+09	9731.2
^IXIC	2020-02-18	9679.0	9747.7	9675.8	9732.7	2.2735e+09	9732.7
^IXIC	2020-02-19	9782.8	9838.4	9777.1	9817.2	2.4625e+09	9817.2
^IXIC	2020-02-20	9799.2	9820.9	9636.9	9751.0	2.7356e+09	9751.0
^IXIC	2020-02-21	9708.0	9716.0	9542.3	9576.6	2.7430e+09	9576.6
^IXIC	2020-02-24	9188.4	9322.9	9166.0	9221.3	3.1770e+09	9221.3
^IXIC	2020-02-25	9301.2	9315.3	8940.5	8965.6	3.5834e+09	8965.6
^IXIC	2020-02-26	9011.5	9148.3	8927.8	8980.8	3.5678e+09	8980.8
^IXIC	2020-02-27	8744.0	8904.1	8562.0	8566.5	4.5361e+09	8566.5
^IXIC	2020-02-28	8269.7	8591.8	8264.2	8567.4	5.3012e+09	8567.4
^IXIC	2020-03-02	8667.1	8952.8	8543.3	8952.2	4.2328e+09	8952.2
^IXIC	2020-03-03	8965.1	9070.3	8602.9	8684.1	4.3367e+09	8684.1
^IXIC	2020-03-04	8834.1	9020.0	8757.7	9018.1	3.6029e+09	9018.1
^IXIC	2020-03-05	8790.1	8921.1	8677.4	8738.6	3.7481e+09	8738.6
^IXIC	2020-03-06	8469.0	8612.4	8375.1	8575.6	4.2798e+09	8575.6
^IXIC	2020-03-09	7957.9	8243.3	7943.2	7950.7	4.5304e+09	7950.7
^IXIC	2020-03-10	8219.8	8347.4	7930.4	8344.2	4.4319e+09	8344.2
^IXIC	2020-03-11	8136.2	8181.4	7851.0	7952.0	4.2739e+09	7952.0
^IXIC	2020-03-12	7398.6	7712.3	7194.7	7201.8	5.0665e+09	7201.8
^IXIC	2020-03-13	7610.4	7875.9	7219.1	7874.9	4.6859e+09	7874.9
^IXIC	2020-03-16	7392.7	7422.2	6882.9	6904.6	4.5944e+09	6904.6
^IXIC	2020-03-17	7072.0	7406.2	6828.9	7334.8	4.9000e+09	7334.8
^IXIC	2020-03-18	6902.3	7182.8	6686.4	6989.8	4.8908e+09	6989.8
^IXIC	2020-03-19	6996.5	7341.4	6858.4	7150.6	4.7622e+09	7150.6
^IXIC	2020-03-20	7248.1	7354.4	6854.7	6879.5	5.2399e+09	6879.5
^IXIC	2020-03-23	6847.3	6984.9	6631.4	6860.7	4.3306e+09	6860.7
^IXIC	2020-03-24	7196.1	7418.4	7169.9	7417.9	4.4174e+09	7417.9
^IXIC	2020-03-25	7421.4	7671.2	7276.4	7384.3	4.6664e+09	7384.3
^IXIC	2020-03-26	7462.2	7809.8	7462.2	7797.5	3.9998e+09	7797.5
^IXIC	2020-03-27	7554.2	7716.2	7491.1	7502.4	3.9770e+09	7502.4
^IXIC	2020-03-30	7583.5	7784.4	7540.0	7774.1	3.8469e+09	7774.1
^IXIC	2020-03-31	7740.1	7880.3	7642.9	7700.1	4.0597e+09	7700.1
^IXIC	2020-04-01	7459.5	7566.4	7302.0	7360.6	3.6855e+09	7360.6
^IXIC	2020-04-02	7317.5	7501.7	7308.0	7487.3	3.6082e+09	7487.3
^IXIC	2020-04-03	7477.3	7518.7	7288.1	7373.1	3.2791e+09	7373.1
^IXIC	2020-04-06	7660.2	7938.3	7617.8	7913.2	3.8491e+09	7913.2
^IXIC	2020-04-07	8130.0	8146.4	7881.2	7887.3	4.0694e+09	7887.3
^IXIC	2020-04-08	7975.7	8114.4	7901.9	8090.9	3.4707e+09	8090.9
^IXIC	2020-04-09	8169.0	8227.9	8072.3	8153.6	4.1237e+09	8153.6
^IXIC	2020-04-13	8127.7	8200.4	8036.0	8192.4	3.1469e+09	8192.4
^IXIC	2020-04-14	8353.2	8531.1	8338.1	8515.7	3.7328e+09	8515.7
^IXIC	2020-04-15	8356.0	8464.7	8308.8	8393.2	3.3338e+09	8393.2
^IXIC	2020-04-16	8479.1	8560.2	8393.3	8532.4	3.9959e+09	8532.4
^IXIC	2020-04-17	8667.5	8670.3	8531.7	8650.1	4.3350e+09	8650.1
^IXIC	2020-04-20	8553.4	8684.9	8553.4	8560.7	3.7970e+09	8560.7
^IXIC	2020-04-21	8460.7	8480.3	8215.7	8263.2	3.7563e+09	8263.2
^IXIC	2020-04-22	8434.5	8537.3	8404.5	8495.4	3.0251e+09	8495.4
^IXIC	2020-04-23	8528.8	8635.2	8475.2	8494.8	3.7347e+09	8494.8
^IXIC	2020-04-24	8530.1	8642.9	8464.4	8634.5	3.6732e+09	8634.5
^IXIC	2020-04-27	8718.0	8754.6	8697.4	8730.2	3.6785e+09	8730.2
^IXIC	2020-04-28	8825.7	8830.6	8600.7	8607.7	3.7075e+09	8607.7
^IXIC	2020-04-29	8802.7	8957.3	8765.0	8914.7	4.3785e+09	8914.7
^IXIC	2020-04-30	8911.0	8926.1	8825.8	8889.5	4.3164e+09	8889.5
^IXIC	2020-05-01	8681.3	8754.5	8566.8	8605.0	3.7225e+09	8605.0
^IXIC	2020-05-04	8555.3	8715.8	8537.8	8710.7	3.4222e+09	8710.7
^IXIC	2020-05-05	8809.7	8910.0	8781.3	8809.1	3.9134e+09	8809.1
^IXIC	2020-05-06	8874.7	8933.2	8819.4	8854.4	3.6200e+09	8854.4
^IXIC	2020-05-07	8973.8	9016.0	8932.9	8979.7	3.7621e+09	8979.7
^IXIC	2020-05-08	9056.9	9126.0	9018.2	9121.3	3.7773e+09	9121.3
^IXIC	2020-05-11	9054.9	9241.9	9053.2	9192.3	3.8987e+09	9192.3
^IXIC	2020-05-12	9225.2	9251.0	9000.1	9002.5	4.3151e+09	9002.5
^IXIC	2020-05-13	9006.0	9074.2	8752.7	8863.2	4.2441e+09	8863.2
^IXIC	2020-05-14	8788.0	8945.7	8705.2	8943.7	3.9451e+09	8943.7
^IXIC	2020-05-15	8840.0	9018.4	8821.4	9014.6	4.2215e+09	9014.6
^IXIC	2020-05-18	9177.2	9267.2	9154.3	9234.8	4.3183e+09	9234.8
^IXIC	2020-05-19	9227.5	9317.2	9183.2	9185.1	4.1448e+09	9185.1
^IXIC	2020-05-20	9305.6	9392.8	9304.2	9375.8	4.2925e+09	9375.8
^IXIC	2020-05-21	9375.2	9405.2	9254.8	9284.9	3.7260e+09	9284.9
^IXIC	2020-05-22	9278.5	9328.3	9239.4	9324.6	3.6418e+09	9324.6
^IXIC	2020-05-26	9501.2	9501.2	9333.2	9340.2	4.4323e+09	9340.2
^IXIC	2020-05-27	9346.1	9414.6	9144.3	9412.4	4.4624e+09	9412.4
^IXIC	2020-05-28	9393.0	9523.6	9345.3	9369.0	4.0642e+09	9369.0
^IXIC	2020-05-29	9382.3	9505.5	9324.7	9489.9	4.7101e+09	9489.9
^IXIC	2020-06-01	9471.4	9571.3	9462.3	9552.0	3.8248e+09	9552.0
^IXIC	2020-06-02	9566.5	9611.2	9472.1	9608.4	3.9625e+09	9608.4
^IXIC	2020-06-03	9651.9	9707.8	9627.2	9682.9	4.6384e+09	9682.9
^IXIC	2020-06-04	9649.7	9716.1	9560.4	9615.8	6.0743e+09	9615.8
^IXIC	2020-06-05	9703.5	9845.7	9685.3	9814.1	6.5728e+09	9814.1
^IXIC	2020-06-08	9823.4	9927.1	9780.6	9924.8	6.1431e+09	9924.8
^IXIC	2020-06-09	9867.2	10002.5	9863.3	9953.8	5.2819e+09	9953.8
^IXIC	2020-06-10	10012.3	10086.9	9962.6	10020.3	5.1284e+09	10020.3
^IXIC	2020-06-11	9791.2	9868.1	9491.3	9492.7	5.2710e+09	9492.7
^IXIC	2020-06-12	9715.9	9768.6	9413.6	9588.8	4.3662e+09	9588.8
^IXIC	2020-06-15	9426.9	9756.1	9403.0	9726.0	4.4406e+09	9726.0
^IXIC	2020-06-16	9949.8	9963.6	9748.4	9895.9	4.6399e+09	9895.9
^IXIC	2020-06-17	9943.3	9991.2	9891.8	9910.5	4.2497e+09	9910.5
^IXIC	2020-06-18	9892.5	9959.2	9885.7	9943.0	4.2947e+09	9943.0
^IXIC	2020-06-19	10042.1	10053.9	9872.9	9946.1	6.0681e+09	9946.1
^IXIC	2020-06-22	9945.5	10059.6	9916.6	10056.5	4.4680e+09	10056.5
^IXIC	2020-06-23	10130.8	10221.8	10112.4	10131.4	5.7124e+09	10131.4
^IXIC	2020-06-24	10092.9	10137.5	9842.2	9909.2	5.5494e+09	9909.2
^IXIC	2020-06-25	9899.4	10023.3	9810.5	10017.0	4.7096e+09	10017.0
^IXIC	2020-06-26	9995.1	10000.7	9749.1	9757.2	7.2792e+09	9757.2
^IXIC	2020-06-29	9771.7	9877.3	9663.6	9874.2	4.3061e+09	9874.2
^IXIC	2020-06-30	9875.3	10085.6	9863.7	10058.8	4.4740e+09	10058.8
^IXIC	2020-07-01	10063.7	10197.2	10048.0	10154.6	4.5960e+09	10154.6
^IXIC	2020-07-02	10268.7	10310.4	10194.1	10207.6	4.0175e+09	10207.6
^IXIC	2020-07-06	10360.4	10462.0	10355.0	10433.7	4.5295e+09	10433.7
^IXIC	2020-07-07	10412.5	10519.0	10338.0	10343.9	4.3141e+09	10343.9
^IXIC	2020-07-08	10409.3	10494.6	10351.0	10492.5	3.9992e+09	10492.5
^IXIC	2020-07-09	10563.7	10578.1	10379.9	10547.8	3.9929e+09	10547.8
^IXIC	2020-07-10	10545.9	10622.3	10447.0	10617.4	3.5098e+09	10617.4
^IXIC	2020-07-13	10729.9	10824.8	10368.0	10390.8	4.8220e+09	10390.8
^IXIC	2020-07-14	10310.2	10497.8	10182.5	10488.6	4.4195e+09	10488.6
^IXIC	2020-07-15	10576.7	10604.7	10420.5	10550.5	4.6105e+09	10550.5
^IXIC	2020-07-16	10443.9	10499.8	10364.4	10473.8	4.2373e+09	10473.8
^IXIC	2020-07-17	10500.5	10532.6	10421.2	10503.2	4.3343e+09	10503.2
^IXIC	2020-07-20	10526.0	10783.8	10488.0	10767.1	4.2743e+09	10767.1
^IXIC	2020-07-21	10837.9	10839.9	10650.5	10680.4	5.3118e+09	10680.4
^IXIC	2020-07-22	10687.6	10745.3	10627.5	10706.1	4.0740e+09	10706.1
^IXIC	2020-07-23	10689.5	10728.1	10407.9	10461.4	4.4695e+09	10461.4
^IXIC	2020-07-24	10294.4	10418.8	10217.3	10363.2	4.2053e+09	10363.2
^IXIC	2020-07-27	10421.7	10546.4	10399.9	10536.3	4.2099e+09	10536.3
^IXIC	2020-07-28	10509.2	10523.6	10397.9	10402.1	3.8692e+09	10402.1
^IXIC	2020-07-29	10474.7	10567.9	10464.0	10542.9	3.9709e+09	10542.9
^IXIC	2020-07-30	10450.1	10609.6	10412.1	10587.8	4.1352e+09	10587.8
^IXIC	2020-07-31	10741.5	10747.8	10557.7	10745.3	4.4184e+09	10745.3
^IXIC	2020-08-03	10848.6	10927.6	10831.2	10902.8	4.1736e+09	10902.8
^IXIC	2020-08-04	10897.9	10941.9	10852.9	10941.2	3.9736e+09	10941.2
^IXIC	2020-08-05	10967.9	11002.1	10943.7	10998.4	4.1196e+09	10998.4
^IXIC	2020-08-06	10990.0	11121.2	10963.4	11108.1	4.0863e+09	11108.1
^IXIC	2020-08-07	11072.5	11126.0	10920.4	11011.0	4.2307e+09	11011.0
^IXIC	2020-08-10	11033.7	11040.2	10849.5	10968.4	4.0185e+09	10968.4
^IXIC	2020-08-11	10942.7	10989.4	10762.7	10782.8	4.3040e+09	10782.8
^IXIC	2020-08-12	10878.1	11036.7	10877.2	11012.2	3.7168e+09	11012.2
^IXIC	2020-08-13	11026.9	11124.8	11007.5	11042.5	3.4441e+09	11042.5
^IXIC	2020-08-14	11042.2	11058.4	10972.1	11019.3	3.4913e+09	11019.3
^IXIC	2020-08-17	11083.2	11144.5	11080.3	11129.7	3.1932e+09	11129.7
^IXIC	2020-08-18	11170.8	11230.6	11103.8	11210.8	3.1995e+09	11210.8
^IXIC	2020-08-19	11214.8	11257.4	11132.1	11146.5	3.4679e+09	11146.5
^IXIC	2020-08-20	11096.4	11283.6	11090.0	11265.0	4.1710e+09	11265.0
^IXIC	2020-08-21	11258.4	11326.2	11245.4	11311.8	3.9057e+09	11311.8
^IXIC	2020-08-24	11449.2	11462.0	11297.5	11379.7	3.8859e+09	11379.7
^IXIC	2020-08-25	11370.2	11468.3	11343.0	11466.5	3.4545e+09	11466.5
^IXIC	2020-08-26	11516.6	11672.0	11507.5	11665.1	3.4416e+09	11665.1
^IXIC	2020-08-27	11688.2	11730.0	11551.0	11625.3	3.5358e+09	11625.3
^IXIC	2020-08-28	11689.3	11708.8	11634.8	11695.6	2.9978e+09	11695.6
^IXIC	2020-08-31	11718.8	11829.8	11697.4	11775.5	3.5970e+09	11775.5
^IXIC	2020-09-01	11851.0	11945.7	11794.8	11939.7	3.4808e+09	11939.7
^IXIC	2020-09-02	12047.3	12074.1	11836.2	12056.4	3.9661e+09	12056.4
^IXIC	2020-09-03	11861.9	11894.4	11361.4	11458.1	4.4375e+09	11458.1
^IXIC	2020-09-04	11396.2	11531.2	10875.9	11313.1	4.2692e+09	11313.1
^IXIC	2020-09-08	10900.7	11131.5	10837.2	10847.7	3.8722e+09	10847.7
^IXIC	2020-09-09	11064.8	11217.7	10970.5	11141.6	3.5318e+09	11141.6
^IXIC	2020-09-10	11235.5	11299.5	10875.0	10919.6	3.8141e+09	10919.6
^IXIC	2020-09-11	11010.1	11033.0	10728.0	10853.5	3.6092e+09	10853.5
^IXIC	2020-09-14	11010.1	11118.3	10982.3	11056.7	3.7168e+09	11056.7
^IXIC	2020-09-15	11194.0	11244.5	11128.0	11190.3	3.7728e+09	11190.3
^IXIC	2020-09-16	11222.1	11245.4	11046.4	11050.5	3.6617e+09	11050.5
^IXIC	2020-09-17	10796.0	10974.5	10783.8	10910.3	3.7268e+09	10910.3
^IXIC	2020-09-18	10973.5	10977.7	10640.0	10793.3	5.7457e+09	10793.3
^IXIC	2020-09-21	10610.1	10782.7	10519.5	10778.8	3.8852e+09	10778.8
^IXIC	2020-09-22	10873.3	10979.7	10737.5	10963.6	3.4920e+09	10963.6
^IXIC	2020-09-23	10950.8	10962.0	10612.9	10633.0	4.0746e+09	10633.0
^IXIC	2020-09-24	10551.0	10799.5	10520.2	10672.3	4.0807e+09	10672.3
^IXIC	2020-09-25	10680.5	10939.5	10640.0	10913.6	3.7672e+09	10913.6
^IXIC	2020-09-28	11084.4	11120.8	11019.1	11117.5	3.5629e+09	11117.5
^IXIC	2020-09-29	11109.0	11153.2	11065.6	11085.2	3.3639e+09	11085.2
^IXIC	2020-09-30	11092.9	11278.0	11092.9	11167.5	4.2282e+09	11167.5
^IXIC	2020-10-01	11292.0	11344.1	11240.5	11326.5	3.9781e+09	11326.5
^IXIC	2020-10-02	11082.5	11244.9	11033.7	11075.0	3.7151e+09	11075.0
^IXIC	2020-10-05	11169.1	11335.2	11162.5	11332.5	3.5979e+09	11332.5
^IXIC	2020-10-06	11314.5	11392.4	11124.5	11154.6	4.3606e+09	11154.6
^IXIC	2020-10-07	11271.7	11380.6	11258.3	11364.6	3.8915e+09	11364.6
^IXIC	2020-10-08	11443.3	11448.2	11384.3	11421.0	3.4865e+09	11421.0
^IXIC	2020-10-09	11487.6	11581.2	11476.7	11579.9	3.4756e+09	11579.9
^IXIC	2020-10-12	11732.3	11965.5	11704.1	11876.3	3.8630e+09	11876.3
^IXIC	2020-10-13	11901.8	11947.0	11821.8	11863.9	3.6077e+09	11863.9
^IXIC	2020-10-14	11889.1	11939.9	11714.3	11768.7	3.3930e+09	11768.7
^IXIC	2020-10-15	11559.9	11740.7	11559.1	11713.9	3.3045e+09	11713.9
^IXIC	2020-10-16	11761.8	11827.4	11648.5	11671.6	3.1563e+09	11671.6
^IXIC	2020-10-19	11732.3	11778.1	11454.6	11478.9	3.4554e+09	11478.9
^IXIC	2020-10-20	11531.8	11632.9	11471.2	11516.5	3.4832e+09	11516.5
^IXIC	2020-10-21	11530.4	11613.8	11476.1	11484.7	3.4455e+09	11484.7
^IXIC	2020-10-22	11527.0	11548.8	11369.3	11506.0	3.4146e+09	11506.0
^IXIC	2020-10-23	11536.0	11548.8	11434.9	11548.3	3.1342e+09	11548.3
^IXIC	2020-10-26	11440.6	11545.6	11221.1	11358.9	3.1870e+09	11358.9
^IXIC	2020-10-27	11409.3	11465.1	11361.9	11431.3	3.0795e+09	11431.3
^IXIC	2020-10-28	11230.9	11250.0	10999.1	11004.9	3.9126e+09	11004.9
^IXIC	2020-10-29	11064.5	11287.6	11030.2	11185.6	3.2225e+09	11185.6
^IXIC	2020-10-30	11103.5	11129.8	10822.6	10911.6	3.6628e+09	10911.6
^IXIC	2020-11-02	11010.5	11071.1	10831.0	10957.6	3.1967e+09	10957.6
^IXIC	2020-11-03	11038.7	11213.9	11004.8	11160.6	3.1907e+09	11160.6
^IXIC	2020-11-04	11443.8	11663.3	11394.2	11590.8	3.6068e+09	11590.8
^IXIC	2020-11-05	11816.3	11924.3	11784.2	11890.9	3.8234e+09	11890.9
^IXIC	2020-11-06	11869.9	11920.5	11737.1	11895.2	4.1560e+09	11895.2
^IXIC	2020-11-09	12046.7	12108.1	11703.5	11713.8	5.8236e+09	11713.8
^IXIC	2020-11-10	11622.4	11665.9	11424.6	11553.9	4.7130e+09	11553.9
^IXIC	2020-11-11	11656.7	11793.6	11638.9	11786.4	3.8233e+09	11786.4
^IXIC	2020-11-12	11802.5	11847.8	11666.4	11709.6	3.8627e+09	11709.6
^IXIC	2020-11-13	11794.9	11849.8	11715.5	11829.3	3.6407e+09	11829.3
^IXIC	2020-11-16	11847.1	11937.7	11814.9	11924.1	4.1389e+09	11924.1
^IXIC	2020-11-17	11913.3	11950.2	11852.4	11899.3	4.1228e+09	11899.3
^IXIC	2020-11-18	11896.1	11942.5	11800.0	11801.6	4.6992e+09	11801.6
^IXIC	2020-11-19	11779.0	11912.6	11761.0	11904.7	5.3226e+09	11904.7
^IXIC	2020-11-20	11892.7	11935.5	11852.5	11855.0	5.3193e+09	11855.0
^IXIC	2020-11-23	11916.8	11949.3	11796.5	11880.6	5.3608e+09	11880.6
^IXIC	2020-11-24	11939.3	12049.9	11863.5	12036.8	6.2778e+09	12036.8
^IXIC	2020-11-25	12053.9	12114.8	12021.0	12094.4	4.4250e+09	12094.4
^IXIC	2020-11-27	12159.2	12236.2	12154.6	12205.8	3.4019e+09	12205.8
^IXIC	2020-11-30	12224.2	12244.7	12027.2	12198.7	7.6934e+09	12198.7
^IXIC	2020-12-01	12313.4	12405.8	12263.9	12355.1	6.4672e+09	12355.1
^IXIC	2020-12-02	12285.8	12360.1	12217.3	12349.4	5.1508e+09	12349.4
^IXIC	2020-12-03	12369.3	12439.0	12357.0	12377.2	5.1821e+09	12377.2
^IXIC	2020-12-04	12399.3	12464.2	12376.4	12464.2	5.0442e+09	12464.2
^IXIC	2020-12-07	12461.0	12536.2	12460.5	12520.0	4.7417e+09	12520.0
^IXIC	2020-12-08	12503.2	12594.5	12453.2	12582.8	4.7582e+09	12582.8
^IXIC	2020-12-09	12591.7	12607.1	12290.8	12339.0	5.1317e+09	12339.0
^IXIC	2020-12-10	12247.5	12431.6	12214.7	12405.8	4.4701e+09	12405.8
^IXIC	2020-12-11	12336.8	12383.5	12246.8	12377.9	4.2681e+09	12377.9
^IXIC	2020-12-14	12447.4	12543.0	12432.7	12440.0	4.4581e+09	12440.0
^IXIC	2020-12-15	12543.3	12596.1	12465.4	12595.1	4.3780e+09	12595.1
^IXIC	2020-12-16	12611.0	12687.3	12566.4	12658.2	4.5616e+09	12658.2
^IXIC	2020-12-17	12730.8	12765.2	12696.3	12764.8	4.9941e+09	12764.8
^IXIC	2020-12-18	12804.9	12809.6	12654.6	12755.6	7.0887e+09	12755.6
^IXIC	2020-12-21	12596.1	12751.3	12525.2	12742.5	5.1565e+09	12742.5
^IXIC	2020-12-22	12785.2	12840.6	12695.3	12807.9	5.7008e+09	12807.9
^IXIC	2020-12-23	12834.9	12841.9	12758.7	12771.1	7.0286e+09	12771.1
^IXIC	2020-12-24	12791.5	12833.5	12767.6	12804.7	3.3060e+09	12804.7
^IXIC	2020-12-28	12914.6	12930.9	12827.5	12899.4	5.0763e+09	12899.4
^IXIC	2020-12-29	12965.4	12973.3	12822.0	12850.2	4.6808e+09	12850.2
^IXIC	2020-12-30	12906.5	12924.9	12857.8	12870.0	5.2922e+09	12870.0
^IXIC	2020-12-31	12877.1	12902.1	12821.2	12888.3	4.7714e+09	12888.3
^IXIC	2021-01-04	12958.5	12958.7	12543.2	12698.5	6.5467e+09	12698.5
^IXIC	2021-01-05	12665.7	12828.3	12665.7	12819.0	6.9044e+09	12819.0
^IXIC	2021-01-06	12666.2	12909.6	12650.0	12740.8	7.6483e+09	12740.8
^IXIC	2021-01-07	12867.3	13090.9	12867.3	13067.5	6.7770e+09	13067.5
^IXIC	2021-01-08	13160.2	13208.1	13036.5	13202.0	7.2237e+09	13202.0
^IXIC	2021-01-11	13048.8	13138.3	12999.5	13036.4	6.8764e+09	13036.4
^IXIC	2021-01-12	13062.1	13105.0	12963.9	13072.4	7.1814e+09	13072.4
^IXIC	2021-01-13	13088.0	13171.2	13051.1	13129.0	7.0729e+09	13129.0
^IXIC	2021-01-14	13174.8	13220.2	13098.4	13112.6	6.6711e+09	13112.6
^IXIC	2021-01-15	13099.9	13139.8	12949.8	12998.5	6.4030e+09	12998.5
^IXIC	2021-01-19	13132.7	13206.9	13078.7	13197.2	6.2291e+09	13197.2
^IXIC	2021-01-20	13342.5	13486.1	13329.8	13457.2	6.7716e+09	13457.2
^IXIC	2021-01-21	13521.5	13560.3	13454.1	13530.9	7.1834e+09	13530.9
^IXIC	2021-01-22	13474.8	13567.1	13463.7	13543.1	5.9312e+09	13543.1
^IXIC	2021-01-25	13681.2	13729.0	13368.7	13636.0	7.1394e+09	13636.0
^IXIC	2021-01-26	13681.7	13702.7	13603.2	13626.1	6.7815e+09	13626.1
^IXIC	2021-01-27	13486.6	13538.4	13192.9	13270.6	1.1102e+10	13270.6
^IXIC	2021-01-28	13323.3	13507.6	13316.5	13337.2	9.8232e+09	13337.2
^IXIC	2021-01-29	13284.7	13322.0	12985.0	13070.7	7.8097e+09	13070.7
^IXIC	2021-02-01	13226.2	13431.5	13132.5	13403.4	7.0142e+09	13403.4
^IXIC	2021-02-02	13543.1	13652.7	13535.9	13612.8	7.2402e+09	13612.8
^IXIC	2021-02-03	13718.3	13723.8	13585.3	13610.5	7.4652e+09	13610.5
^IXIC	2021-02-04	13674.1	13778.4	13631.6	13777.7	7.2187e+09	13777.7
^IXIC	2021-02-05	13824.9	13878.2	13761.7	13856.3	6.6977e+09	13856.3
^IXIC	2021-02-08	13937.1	13987.7	13894.2	13987.6	8.4399e+09	13987.6
^IXIC	2021-02-09	13966.8	14045.0	13966.5	14007.7	8.6590e+09	14007.7
^IXIC	2021-02-10	14093.3	14109.1	13845.5	13972.5	1.0166e+10	13972.5
^IXIC	2021-02-11	14045.2	14058.9	13916.8	14025.8	1.0000e+10	14025.8
^IXIC	2021-02-12	13979.2	14102.0	13937.7	14095.5	7.3530e+09	14095.5
^IXIC	2021-02-16	14152.2	14175.1	13995.5	14047.5	7.6463e+09	14047.5
^IXIC	2021-02-17	13911.7	13976.4	13804.3	13965.5	7.2271e+09	13965.5
^IXIC	2021-02-18	13814.7	13906.0	13714.3	13865.4	6.4543e+09	13865.4
^IXIC	2021-02-19	13929.2	13985.6	13842.6	13874.5	6.6861e+09	13874.5
^IXIC	2021-02-22	13714.2	13757.1	13531.0	13533.0	6.4351e+09	13533.0
^IXIC	2021-02-23	13262.6	13526.1	13004.0	13465.2	7.4828e+09	13465.2
^IXIC	2021-02-24	13400.2	13607.4	13286.6	13598.0	5.7934e+09	13598.0
^IXIC	2021-02-25	13512.6	13602.9	13066.4	13119.4	6.3352e+09	13119.4
^IXIC	2021-02-26	13232.9	13368.1	13024.5	13192.3	5.8839e+09	13192.3
^IXIC	2021-03-01	13406.2	13596.6	13362.7	13588.8	5.0477e+09	13588.8
^IXIC	2021-03-02	13599.5	13601.3	13352.0	13358.8	4.9203e+09	13358.8
^IXIC	2021-03-03	13336.2	13372.5	12995.1	12997.8	5.4940e+09	12997.8
^IXIC	2021-03-04	12954.0	13068.7	12554.0	12723.5	7.7997e+09	12723.5
^IXIC	2021-03-05	12860.0	12941.2	12397.0	12920.2	7.6969e+09	12920.2
^IXIC	2021-03-08	12904.3	13001.0	12599.2	12609.2	5.9713e+09	12609.2
^IXIC	2021-03-09	12923.1	13151.5	12882.5	13073.8	6.2949e+09	13073.8
^IXIC	2021-03-10	13234.7	13277.1	13035.4	13068.8	5.9917e+09	13068.8
^IXIC	2021-03-11	13273.3	13433.6	13246.3	13398.7	5.9563e+09	13398.7
^IXIC	2021-03-12	13222.8	13324.7	13158.7	13319.9	5.4723e+09	13319.9
^IXIC	2021-03-15	13323.5	13460.3	13272.5	13459.7	5.9334e+09	13459.7
^IXIC	2021-03-16	13523.2	13620.7	13397.1	13471.6	5.4638e+09	13471.6
^IXIC	2021-03-17	13336.9	13595.0	13272.7	13525.2	5.4655e+09	13525.2
^IXIC	2021-03-18	13349.2	13384.5	13101.9	13116.2	5.6999e+09	13116.2
^IXIC	2021-03-19	13119.9	13252.4	13039.5	13215.2	7.5915e+09	13215.2
^IXIC	2021-03-22	13278.8	13455.6	13278.8	13377.5	5.3028e+09	13377.5
^IXIC	2021-03-23	13381.4	13405.2	13202.4	13227.7	5.6079e+09	13227.7
^IXIC	2021-03-24	13289.2	13292.9	12961.3	12961.9	6.1845e+09	12961.9
^IXIC	2021-03-25	12844.6	13021.9	12786.8	12977.7	5.6086e+09	12977.7
^IXIC	2021-03-26	12996.0	13149.5	12878.7	13138.7	5.1953e+09	13138.7
^IXIC	2021-03-29	13104.0	13143.4	12968.2	13059.7	4.9340e+09	13059.7
^IXIC	2021-03-30	13008.8	13075.8	12922.6	13045.4	4.6853e+09	13045.4
^IXIC	2021-03-31	13122.6	13325.5	13118.4	13246.9	4.9807e+09	13246.9
^IXIC	2021-04-01	13414.3	13487.1	13404.2	13480.1	4.5535e+09	13480.1
^IXIC	2021-04-05	13594.9	13720.6	13582.8	13705.6	4.4400e+09	13705.6
^IXIC	2021-04-06	13681.7	13776.7	13674.3	13698.4	4.0385e+09	13698.4
^IXIC	2021-04-07	13675.3	13733.0	13653.6	13688.8	4.0790e+09	13688.8
^IXIC	2021-04-08	13796.9	13830.1	13758.7	13829.3	4.1336e+09	13829.3
^IXIC	2021-04-09	13787.0	13905.4	13748.3	13900.2	3.9065e+09	13900.2
^IXIC	2021-04-12	13854.4	13877.0	13784.0	13850.0	4.2302e+09	13850.0
^IXIC	2021-04-13	13902.5	14011.5	13902.5	13996.1	4.2003e+09	13996.1
^IXIC	2021-04-14	14004.1	14033.6	13839.0	13857.8	4.1024e+09	13857.8
^IXIC	2021-04-15	13983.2	14049.1	13970.4	14038.8	4.3826e+09	14038.8
^IXIC	2021-04-16	14059.1	14062.5	13977.0	14052.3	4.4146e+09	14052.3
^IXIC	2021-04-19	13984.6	14041.8	13842.6	13914.8	4.3493e+09	13914.8
^IXIC	2021-04-20	13894.5	13927.7	13698.7	13786.3	4.2294e+09	13786.3
^IXIC	2021-04-21	13745.8	13951.3	13706.9	13950.2	3.9671e+09	13950.2
^IXIC	2021-04-22	13952.6	14015.9	13771.0	13818.4	4.3970e+09	13818.4
^IXIC	2021-04-23	13861.4	14062.7	13856.8	14016.8	4.3325e+09	14016.8
^IXIC	2021-04-26	14052.4	14154.0	14019.5	14138.8	4.4795e+09	14138.8
^IXIC	2021-04-27	14170.9	14171.2	14064.3	14090.2	4.6654e+09	14090.2
^IXIC	2021-04-28	14082.8	14133.7	14034.7	14051.0	4.5320e+09	14051.0
^IXIC	2021-04-29	14204.5	14211.6	13952.8	14082.5	4.8543e+09	14082.5
^IXIC	2021-04-30	13970.7	14084.8	13941.6	13962.7	4.7628e+09	13962.7
^IXIC	2021-05-03	14031.8	14042.1	13881.5	13895.1	4.7188e+09	13895.1
^IXIC	2021-05-04	13774.5	13795.6	13485.6	13633.5	5.8528e+09	13633.5
^IXIC	2021-05-05	13731.1	13753.0	13553.9	13582.4	4.5171e+09	13582.4
^IXIC	2021-05-06	13557.8	13635.7	13439.4	13632.8	5.0007e+09	13632.8
^IXIC	2021-05-07	13723.1	13828.6	13690.8	13752.2	4.3768e+09	13752.2
^IXIC	2021-05-10	13687.6	13687.9	13401.7	13401.9	4.7957e+09	13401.9
^IXIC	2021-05-11	13115.8	13423.3	13107.7	13389.4	4.7197e+09	13389.4
^IXIC	2021-05-12	13215.5	13288.6	13002.5	13031.7	4.7307e+09	13031.7
^IXIC	2021-05-13	13150.9	13247.9	13007.2	13125.0	4.6815e+09	13125.0
^IXIC	2021-05-14	13255.7	13460.9	13243.0	13430.0	4.0081e+09	13430.0
^IXIC	2021-05-17	13368.8	13399.2	13265.4	13379.0	3.9806e+09	13379.0
^IXIC	2021-05-18	13416.9	13485.3	13299.9	13303.6	4.2837e+09	13303.6
^IXIC	2021-05-19	13078.2	13304.6	13072.2	13299.7	4.3150e+09	13299.7
^IXIC	2021-05-20	13356.6	13563.5	13355.7	13535.7	3.9727e+09	13535.7
^IXIC	2021-05-21	13616.2	13616.6	13463.3	13471.0	3.7046e+09	13471.0
^IXIC	2021-05-24	13557.2	13708.8	13551.0	13661.2	3.4906e+09	13661.2
^IXIC	2021-05-25	13721.5	13751.1	13631.8	13657.2	4.0845e+09	13657.2
^IXIC	2021-05-26	13693.9	13750.2	13679.6	13738.0	4.2311e+09	13738.0
^IXIC	2021-05-27	13742.6	13776.5	13701.6	13736.3	5.0576e+09	13736.3
^IXIC	2021-05-28	13792.0	13820.9	13747.6	13748.7	4.4352e+09	13748.7
^IXIC	2021-06-01	13829.1	13836.2	13678.8	13736.5	4.1557e+09	13736.5
^IXIC	2021-06-02	13743.2	13775.9	13689.7	13756.3	5.0598e+09	13756.3
^IXIC	2021-06-03	13655.8	13684.1	13548.9	13614.5	5.3675e+09	13614.5
^IXIC	2021-06-04	13697.2	13826.8	13692.0	13814.5	4.3418e+09	13814.5
^IXIC	2021-06-07	13802.8	13889.1	13784.9	13881.7	4.6029e+09	13881.7
^IXIC	2021-06-08	13946.3	13981.7	13832.0	13924.9	5.8941e+09	13924.9
^IXIC	2021-06-09	13980.2	14003.5	13906.5	13911.8	5.6077e+09	13911.8
^IXIC	2021-06-10	13933.9	14031.2	13904.4	14020.3	4.8895e+09	14020.3
^IXIC	2021-06-11	14030.8	14069.4	14006.6	14069.4	4.1402e+09	14069.4
^IXIC	2021-06-14	14083.5	14175.5	14056.7	14174.1	4.3944e+09	14174.1
^IXIC	2021-06-15	14166.6	14171.0	14052.2	14072.9	4.5178e+09	14072.9
^IXIC	2021-06-16	14085.5	14129.7	13903.7	14039.7	4.6325e+09	14039.7
^IXIC	2021-06-17	13999.1	14196.2	13998.9	14161.3	4.5268e+09	14161.3
^IXIC	2021-06-18	14096.9	14129.2	14009.0	14030.4	6.1060e+09	14030.4
^IXIC	2021-06-21	14047.4	14150.8	13960.0	14141.5	4.5231e+09	14141.5
^IXIC	2021-06-22	14138.3	14269.8	14121.0	14253.3	4.4053e+09	14253.3
^IXIC	2021-06-23	14263.4	14317.7	14246.3	14271.7	4.3946e+09	14271.7
^IXIC	2021-06-24	14357.3	14414.5	14333.7	14369.7	4.2973e+09	14369.7
^IXIC	2021-06-25	14400.8	14409.1	14337.7	14360.4	7.4368e+09	14360.4
^IXIC	2021-06-28	14417.8	14505.2	14417.2	14500.5	4.2356e+09	14500.5
^IXIC	2021-06-29	14509.2	14536.0	14471.4	14528.3	4.8429e+09	14528.3
^IXIC	2021-06-30	14509.8	14526.8	14478.1	14504.0	5.2648e+09	14504.0
^IXIC	2021-07-01	14493.7	14533.5	14439.4	14522.4	4.3716e+09	14522.4
^IXIC	2021-07-02	14583.0	14649.1	14555.3	14639.3	3.7317e+09	14639.3
^IXIC	2021-07-06	14661.5	14687.0	14529.8	14663.6	4.4648e+09	14663.6
^IXIC	2021-07-07	14753.4	14755.3	14580.8	14665.1	4.5820e+09	14665.1
^IXIC	2021-07-08	14409.2	14610.1	14371.6	14559.8	4.5506e+09	14559.8
^IXIC	2021-07-09	14578.4	14710.2	14552.3	14701.9	3.8090e+09	14701.9
^IXIC	2021-07-12	14743.9	14761.1	14672.6	14733.2	3.8645e+09	14733.2
^IXIC	2021-07-13	14715.1	14803.7	14660.2	14677.7	4.5534e+09	14677.7
^IXIC	2021-07-14	14780.9	14790.5	14633.0	14645.0	4.4617e+09	14645.0
^IXIC	2021-07-15	14635.8	14650.4	14451.8	14543.1	4.4935e+09	14543.1
^IXIC	2021-07-16	14597.5	14623.0	14413.3	14427.2	4.0489e+09	14427.2
^IXIC	2021-07-19	14236.0	14313.6	14178.7	14275.0	4.5070e+09	14275.0
^IXIC	2021-07-20	14330.5	14555.8	14271.2	14498.9	4.6190e+09	14498.9
^IXIC	2021-07-21	14508.8	14633.1	14498.7	14632.0	4.0752e+09	14632.0
^IXIC	2021-07-22	14652.7	14694.2	14617.9	14684.6	3.5746e+09	14684.6
^IXIC	2021-07-23	14753.1	14846.1	14698.8	14837.0	3.9594e+09	14837.0
^IXIC	2021-07-26	14821.0	14863.7	14790.5	14840.7	4.4100e+09	14840.7
^IXIC	2021-07-27	14808.0	14811.1	14503.8	14660.6	4.3000e+09	14660.6
^IXIC	2021-07-28	14715.7	14798.9	14645.6	14762.6	4.2354e+09	14762.6
^IXIC	2021-07-29	14771.2	14833.7	14761.4	14778.3	3.9046e+09	14778.3
^IXIC	2021-07-30	14615.8	14728.8	14615.8	14672.7	3.6288e+09	14672.7
^IXIC	2021-08-02	14758.6	14770.4	14665.7	14681.1	3.7382e+09	14681.1
^IXIC	2021-08-03	14714.0	14762.6	14584.1	14761.3	4.1175e+09	14761.3
^IXIC	2021-08-04	14747.2	14812.4	14734.1	14780.5	4.3194e+09	14780.5
^IXIC	2021-08-05	14794.1	14896.5	14776.0	14895.1	4.0873e+09	14895.1
^IXIC	2021-08-06	14864.2	14890.2	14788.6	14835.8	4.1590e+09	14835.8
^IXIC	2021-08-09	14855.8	14883.8	14802.7	14860.2	4.0958e+09	14860.2
^IXIC	2021-08-10	14887.8	14894.6	14754.5	14788.1	3.9788e+09	14788.1
^IXIC	2021-08-11	14834.4	14842.5	14692.4	14765.1	3.9805e+09	14765.1
^IXIC	2021-08-12	14751.4	14824.3	14698.9	14816.3	4.0203e+09	14816.3
^IXIC	2021-08-13	14825.1	14850.6	14797.2	14822.9	4.0381e+09	14822.9
^IXIC	2021-08-16	14771.5	14794.7	14610.0	14793.8	3.9538e+09	14793.8
^IXIC	2021-08-17	14670.6	14717.0	14550.9	14656.2	4.1512e+09	14656.2
^IXIC	2021-08-18	14636.2	14697.2	14516.3	14525.9	3.8141e+09	14525.9
^IXIC	2021-08-19	14423.2	14610.8	14423.2	14541.8	4.1729e+09	14541.8
^IXIC	2021-08-20	14571.5	14722.2	14571.5	14714.7	3.8648e+09	14714.7
^IXIC	2021-08-23	14777.0	14963.5	14777.0	14942.7	3.8940e+09	14942.7
^IXIC	2021-08-24	14978.1	15034.9	14965.5	15019.8	3.7929e+09	15019.8
^IXIC	2021-08-25	15039.0	15059.4	15011.6	15041.9	3.6300e+09	15041.9
^IXIC	2021-08-26	15025.2	15059.6	14939.6	14945.8	3.6110e+09	14945.8
^IXIC	2021-08-27	14969.8	15144.5	14966.5	15129.5	4.0063e+09	15129.5
^IXIC	2021-08-30	15165.9	15288.1	15165.1	15265.9	4.0341e+09	15265.9
^IXIC	2021-08-31	15262.9	15279.0	15202.7	15259.2	4.1702e+09	15259.2
^IXIC	2021-09-01	15309.0	15379.5	15302.1	15309.4	4.2480e+09	15309.4
^IXIC	2021-09-02	15358.5	15380.1	15285.3	15331.2	4.0181e+09	15331.2
^IXIC	2021-09-03	15313.4	15375.6	15283.7	15363.5	3.6922e+09	15363.5
^IXIC	2021-09-07	15376.0	15403.4	15343.3	15374.3	3.9670e+09	15374.3
^IXIC	2021-09-08	15360.3	15360.3	15206.6	15286.6	4.1135e+09	15286.6
^IXIC	2021-09-09	15296.1	15352.4	15245.2	15248.2	3.9972e+09	15248.2
^IXIC	2021-09-10	15332.9	15349.5	15111.3	15115.5	4.5680e+09	15115.5
^IXIC	2021-09-13	15211.4	15215.4	15030.8	15105.6	4.7012e+09	15105.6
^IXIC	2021-09-14	15168.5	15181.2	15008.3	15037.8	4.5720e+09	15037.8
^IXIC	2021-09-15	15071.3	15174.4	14984.7	15161.5	4.4463e+09	15161.5
^IXIC	2021-09-16	15120.1	15205.5	15047.1	15181.9	3.6817e+09	15181.9
^IXIC	2021-09-17	15163.4	15166.6	14998.7	15044.0	6.6826e+09	15044.0
^IXIC	2021-09-20	14758.1	14841.8	14530.1	14713.9	4.8606e+09	14713.9
^IXIC	2021-09-21	14803.4	14847.0	14696.5	14746.4	4.0563e+09	14746.4
^IXIC	2021-09-22	14800.6	14950.1	14767.0	14896.8	4.2299e+09	14896.8
^IXIC	2021-09-23	14960.0	15085.4	14932.5	15052.2	4.1765e+09	15052.2
^IXIC	2021-09-24	14961.6	15067.6	14946.6	15047.7	3.9721e+09	15047.7
^IXIC	2021-09-27	14954.2	15003.2	14865.0	14970.0	4.6194e+09	14970.0
^IXIC	2021-09-28	14787.2	14817.7	14539.9	14546.7	4.9543e+09	14546.7
^IXIC	2021-09-29	14614.9	14676.6	14493.7	14512.4	5.2462e+09	14512.4
^IXIC	2021-09-30	14582.6	14632.4	14444.3	14448.6	5.9106e+09	14448.6
^IXIC	2021-10-01	14494.9	14606.8	14324.0	14566.7	4.6886e+09	14566.7
^IXIC	2021-10-04	14493.1	14499.7	14181.7	14255.5	4.5396e+09	14255.5
^IXIC	2021-10-05	14312.9	14508.7	14299.8	14433.8	4.1432e+09	14433.8
^IXIC	2021-10-06	14289.5	14509.5	14259.1	14501.9	4.4438e+09	14501.9
^IXIC	2021-10-07	14631.8	14755.7	14615.1	14654.0	3.9362e+09	14654.0
^IXIC	2021-10-08	14694.7	14699.9	14569.7	14579.5	3.5576e+09	14579.5
^IXIC	2021-10-11	14540.1	14666.0	14482.6	14486.2	3.5222e+09	14486.2
^IXIC	2021-10-12	14539.1	14552.7	14441.6	14465.9	4.0370e+09	14465.9
^IXIC	2021-10-13	14537.2	14589.3	14471.9	14571.6	4.0324e+09	14571.6
^IXIC	2021-10-14	14717.5	14827.6	14699.5	14823.4	4.2405e+09	14823.4
^IXIC	2021-10-15	14891.2	14905.0	14848.0	14897.3	4.4739e+09	14897.3
^IXIC	2021-10-18	14839.7	15026.7	14833.3	15021.8	4.1425e+09	15021.8
^IXIC	2021-10-19	15073.1	15137.8	15049.7	15129.1	4.4430e+09	15129.1
^IXIC	2021-10-20	15160.0	15178.4	15071.2	15121.7	4.0866e+09	15121.7
^IXIC	2021-10-21	15104.8	15222.2	15094.1	15215.7	4.8804e+09	15215.7
^IXIC	2021-10-22	15158.1	15193.0	15021.0	15090.2	5.7198e+09	15090.2
^IXIC	2021-10-25	15142.9	15259.6	15070.8	15226.7	5.6773e+09	15226.7
^IXIC	2021-10-26	15317.5	15384.0	15198.2	15235.7	7.0355e+09	15235.7
^IXIC	2021-10-27	15276.0	15364.5	15235.8	15235.8	6.0832e+09	15235.8
^IXIC	2021-10-28	15304.7	15452.3	15290.3	15448.1	5.6602e+09	15448.1
^IXIC	2021-10-29	15323.3	15504.1	15323.3	15498.4	5.3104e+09	15498.4
^IXIC	2021-11-01	15541.3	15599.0	15470.8	15595.9	5.2392e+09	15595.9
^IXIC	2021-11-02	15584.0	15656.6	15569.3	15649.6	5.1185e+09	15649.6
^IXIC	2021-11-03	15658.5	15821.6	15616.4	15811.6	5.2745e+09	15811.6
^IXIC	2021-11-04	15849.7	15966.1	15827.7	15940.3	5.2526e+09	15940.3
^IXIC	2021-11-05	16003.6	16053.4	15900.8	15971.6	5.5341e+09	15971.6
^IXIC	2021-11-08	15995.7	16038.2	15961.8	15982.4	5.6203e+09	15982.4
^IXIC	2021-11-09	16024.1	16035.2	15836.7	15886.5	5.5313e+09	15886.5
^IXIC	2021-11-10	15753.8	15867.2	15543.7	15622.7	5.3365e+09	15622.7
^IXIC	2021-11-11	15752.1	15768.0	15695.8	15704.3	4.5206e+09	15704.3
^IXIC	2021-11-12	15752.6	15874.6	15705.4	15861.0	5.4129e+09	15861.0
^IXIC	2021-11-15	15894.8	15918.5	15778.3	15853.8	4.9780e+09	15853.8
^IXIC	2021-11-16	15840.3	15989.6	15825.0	15973.9	5.4412e+09	15973.9
^IXIC	2021-11-17	15973.6	15998.6	15909.4	15921.6	5.0245e+09	15921.6
^IXIC	2021-11-18	15973.4	16010.9	15848.8	15993.7	5.3617e+09	15993.7
^IXIC	2021-11-19	16042.2	16121.1	16017.2	16057.4	4.8492e+09	16057.4
^IXIC	2021-11-22	16120.9	16212.2	15851.0	15854.8	5.5311e+09	15854.8
^IXIC	2021-11-23	15809.5	15895.9	15601.5	15775.1	5.4126e+09	15775.1
^IXIC	2021-11-24	15677.9	15848.6	15591.4	15845.2	4.1786e+09	15845.2
^IXIC	2021-11-26	15664.4	15731.5	15456.1	15491.7	3.5020e+09	15491.7
^IXIC	2021-11-29	15719.4	15833.1	15644.6	15782.8	4.8006e+09	15782.8
^IXIC	2021-11-30	15716.5	15828.2	15451.4	15537.7	6.6094e+09	15537.7
^IXIC	2021-12-01	15752.3	15816.8	15243.9	15254.0	6.2660e+09	15254.0
^IXIC	2021-12-02	15181.8	15444.5	15150.1	15381.3	5.3901e+09	15381.3
^IXIC	2021-12-03	15428.7	15470.4	14931.1	15085.5	5.8595e+09	15085.5
^IXIC	2021-12-06	15117.6	15282.0	14931.6	15225.2	5.0960e+09	15225.2
^IXIC	2021-12-07	15510.9	15720.1	15507.7	15686.9	5.0912e+09	15686.9
^IXIC	2021-12-08	15690.7	15792.6	15618.9	15787.0	4.6008e+09	15787.0
^IXIC	2021-12-09	15720.5	15796.0	15511.1	15517.4	4.4842e+09	15517.4
^IXIC	2021-12-10	15629.6	15677.6	15477.8	15630.6	4.3955e+09	15630.6
^IXIC	2021-12-13	15621.3	15637.1	15408.2	15413.3	4.5492e+09	15413.3
^IXIC	2021-12-14	15216.0	15317.5	15097.3	15237.6	4.8025e+09	15237.6
^IXIC	2021-12-15	15230.7	15575.8	15055.2	15565.6	5.3188e+09	15565.6
^IXIC	2021-12-16	15629.1	15633.2	15119.5	15180.4	4.8905e+09	15180.4
^IXIC	2021-12-17	15036.8	15288.8	14960.4	15169.7	7.6163e+09	15169.7
^IXIC	2021-12-20	14933.0	15007.3	14860.0	14980.9	4.5768e+09	14980.9
^IXIC	2021-12-21	15140.4	15349.1	15015.0	15341.1	4.5462e+09	15341.1
^IXIC	2021-12-22	15319.2	15526.0	15303.1	15521.9	4.0809e+09	15521.9
^IXIC	2021-12-23	15544.8	15698.0	15528.9	15653.4	3.9182e+09	15653.4
^IXIC	2021-12-27	15696.8	15871.4	15696.8	15871.3	3.7301e+09	15871.3
^IXIC	2021-12-28	15895.2	15901.5	15757.1	15781.7	3.6236e+09	15781.7
^IXIC	2021-12-29	15794.9	15821.8	15679.8	15766.2	3.6945e+09	15766.2
^IXIC	2021-12-30	15759.0	15868.1	15729.2	15741.6	3.7327e+09	15741.6
^IXIC	2021-12-31	15722.9	15777.4	15643.9	15645.0	3.3798e+09	15645.0
^IXIC	2022-01-03	15732.5	15832.8	15644.1	15832.8	4.4121e+09	15832.8
^IXIC	2022-01-04	15852.1	15852.1	15512.4	15622.7	5.1093e+09	15622.7
^IXIC	2022-01-05	15547.2	15586.3	15095.2	15100.2	5.0120e+09	15100.2
^IXIC	2022-01-06	15024.2	15198.5	14914.9	15080.9	4.7747e+09	15080.9
^IXIC	2022-01-07	15095.7	15171.0	14877.6	14935.9	4.2293e+09	14935.9
^IXIC	2022-01-10	14751.8	14953.8	14530.2	14942.8	5.3032e+09	14942.8
^IXIC	2022-01-11	14919.3	15158.7	14837.6	15153.5	4.3787e+09	15153.5
^IXIC	2022-01-12	15263.1	15319.0	15117.3	15188.4	4.3212e+09	15188.4
^IXIC	2022-01-13	15245.0	15259.7	14782.2	14806.8	4.2831e+09	14806.8
^IXIC	2022-01-14	14708.0	14897.7	14689.4	14893.8	4.3458e+09	14893.8
^IXIC	2022-01-18	14681.8	14740.5	14482.9	14506.9	5.0280e+09	14506.9
^IXIC	2022-01-19	14582.2	14658.9	14331.7	14340.3	4.6400e+09	14340.3
^IXIC	2022-01-20	14462.8	14642.0	14140.8	14154.0	5.0784e+09	14154.0
^IXIC	2022-01-21	14046.2	14171.7	13764.2	13768.9	5.8458e+09	13768.9
^IXIC	2022-01-24	13481.5	13876.6	13094.7	13855.1	6.9830e+09	13855.1
^IXIC	2022-01-25	13610.9	13781.6	13414.1	13539.3	4.9811e+09	13539.3
^IXIC	2022-01-26	13871.8	14002.7	13392.2	13542.1	5.7344e+09	13542.1
^IXIC	2022-01-27	13711.0	13765.9	13322.7	13352.8	5.1560e+09	13352.8
^IXIC	2022-01-28	13436.7	13771.9	13236.6	13770.6	4.9560e+09	13770.6
^IXIC	2022-01-31	13812.2	14242.9	13767.7	14239.9	5.1115e+09	14239.9
^IXIC	2022-02-01	14277.4	14358.7	14070.8	14346.0	4.6505e+09	14346.0
^IXIC	2022-02-02	14494.5	14504.8	14264.7	14417.5	4.6476e+09	14417.5
^IXIC	2022-02-03	14045.8	14207.9	13851.7	13878.8	4.3065e+09	13878.8
^IXIC	2022-02-04	13958.5	14222.8	13850.4	14098.0	4.1041e+09	14098.0
^IXIC	2022-02-07	14118.8	14236.3	13974.1	14015.7	4.2530e+09	14015.7
^IXIC	2022-02-08	13984.4	14226.5	13934.8	14194.5	4.2772e+09	14194.5
^IXIC	2022-02-09	14368.2	14490.7	14330.9	14490.4	4.7132e+09	14490.4
^IXIC	2022-02-10	14228.7	14509.6	14118.2	14185.6	5.1910e+09	14185.6
^IXIC	2022-02-11	14213.6	14246.7	13733.2	13791.2	5.2226e+09	13791.2
^IXIC	2022-02-14	13769.0	13921.7	13664.8	13790.9	4.3015e+09	13790.9
^IXIC	2022-02-15	13997.2	14142.5	13976.3	14139.8	4.3930e+09	14139.8
^IXIC	2022-02-16	14038.9	14163.7	13932.0	14124.1	4.2241e+09	14124.1
^IXIC	2022-02-17	14004.2	14020.8	13704.7	13716.7	4.2599e+09	13716.7
^IXIC	2022-02-18	13735.4	13762.4	13465.6	13548.1	4.4750e+09	13548.1
^IXIC	2022-02-22	13424.4	13618.7	13249.7	13381.5	4.8309e+09	13381.5
^IXIC	2022-02-23	13511.8	13533.8	13032.2	13037.5	4.6141e+09	13037.5
^IXIC	2022-02-24	12587.9	13486.1	12587.9	13473.6	6.1314e+09	13473.6
^IXIC	2022-02-25	13485.3	13696.9	13358.3	13694.6	4.6141e+09	13694.6
^IXIC	2022-02-28	13570.8	13810.6	13549.9	13751.4	5.8941e+09	13751.4
^IXIC	2022-03-01	13716.7	13777.0	13441.3	13532.5	6.0945e+09	13532.5
^IXIC	2022-03-02	13597.5	13796.5	13493.9	13752.0	5.2295e+09	13752.0
^IXIC	2022-03-03	13837.6	13837.6	13472.6	13537.9	5.0586e+09	13537.9
^IXIC	2022-03-04	13455.2	13486.7	13225.0	13313.4	5.3196e+09	13313.4
^IXIC	2022-03-07	13328.4	13353.3	12828.0	12831.0	6.1636e+09	12831.0
^IXIC	2022-03-08	12800.0	13159.4	12670.1	12795.5	6.6318e+09	12795.5
^IXIC	2022-03-09	13113.7	13301.2	13039.8	13255.5	5.3771e+09	13255.5
^IXIC	2022-03-10	13098.3	13163.5	12946.3	13130.0	5.0340e+09	13130.0
^IXIC	2022-03-11	13229.8	13239.3	12830.4	12843.8	5.2502e+09	12843.8
^IXIC	2022-03-14	12795.1	12918.0	12555.3	12581.2	5.8534e+09	12581.2
^IXIC	2022-03-15	12685.2	12973.9	12616.6	12948.6	5.4146e+09	12948.6
^IXIC	2022-03-16	13119.4	13440.1	12992.2	13436.5	6.4981e+09	13436.5
^IXIC	2022-03-17	13360.7	13620.8	13317.1	13614.8	5.5750e+09	13614.8
^IXIC	2022-03-18	13564.6	13899.3	13528.1	13893.8	8.1100e+09	13893.8
^IXIC	2022-03-21	13860.4	13945.8	13682.5	13838.5	5.6360e+09	13838.5
^IXIC	2022-03-22	13866.4	14141.1	13857.3	14108.8	5.4004e+09	14108.8
^IXIC	2022-03-23	13990.3	14152.1	13921.7	13922.6	4.9955e+09	13922.6
^IXIC	2022-03-24	14001.3	14193.5	13897.2	14191.8	5.0462e+09	14191.8
^IXIC	2022-03-25	14194.7	14218.8	14010.8	14169.3	5.5539e+09	14169.3
^IXIC	2022-03-28	14177.2	14356.0	14101.3	14354.9	5.0861e+09	14354.9
^IXIC	2022-03-29	14500.4	14646.9	14419.4	14619.6	6.0319e+09	14619.6
^IXIC	2022-03-30	14558.6	14609.2	14383.5	14442.3	5.4400e+09	14442.3
^IXIC	2022-03-31	14444.8	14456.7	14217.7	14220.5	5.4270e+09	14220.5
^IXIC	2022-04-01	14269.5	14306.9	14131.8	14261.5	4.9840e+09	14261.5
^IXIC	2022-04-04	14304.3	14534.4	14286.5	14532.5	4.5985e+09	14532.5
^IXIC	2022-04-05	14490.3	14500.3	14169.1	14204.2	4.7071e+09	14204.2
^IXIC	2022-04-06	14002.6	14032.8	13788.9	13888.8	5.2657e+09	13888.8
^IXIC	2022-04-07	13861.5	13978.2	13689.2	13897.3	4.8224e+09	13897.3
^IXIC	2022-04-08	13830.5	13866.1	13693.7	13711.0	4.5549e+09	13711.0
^IXIC	2022-04-11	13547.3	13585.1	13401.4	13412.0	4.9169e+09	13412.0
^IXIC	2022-04-12	13584.7	13686.0	13317.7	13371.6	4.9652e+09	13371.6
^IXIC	2022-04-13	13373.1	13679.4	13353.7	13643.6	4.8877e+09	13643.6
^IXIC	2022-04-14	13647.4	13662.9	13345.2	13351.1	4.6234e+09	13351.1
^IXIC	2022-04-18	13319.4	13414.3	13222.0	13332.4	4.3502e+09	13332.4
^IXIC	2022-04-19	13312.4	13644.0	13281.2	13619.7	4.5275e+09	13619.7
^IXIC	2022-04-20	13665.4	13678.5	13426.1	13453.1	4.6394e+09	13453.1
^IXIC	2022-04-21	13623.7	13710.7	13140.8	13174.7	5.2063e+09	13174.7
^IXIC	2022-04-22	13168.8	13212.6	12828.0	12839.3	4.4574e+09	12839.3
^IXIC	2022-04-25	12749.2	13011.5	12722.6	13004.8	4.8278e+09	13004.8
^IXIC	2022-04-26	12918.0	12918.0	12490.7	12490.7	5.1368e+09	12490.7
^IXIC	2022-04-27	12500.9	12703.8	12430.9	12488.9	4.7733e+09	12488.9
^IXIC	2022-04-28	12712.9	12948.5	12487.9	12871.5	5.0306e+09	12871.5
^IXIC	2022-04-29	12710.4	12861.8	12315.7	12334.6	4.7193e+09	12334.6
^IXIC	2022-05-02	12331.7	12542.5	12202.4	12536.0	4.8967e+09	12536.0
^IXIC	2022-05-03	12511.5	12645.8	12461.0	12563.8	4.5229e+09	12563.8
^IXIC	2022-05-04	12574.7	12985.0	12367.0	12964.9	5.4678e+09	12964.9
^IXIC	2022-05-05	12787.5	12787.5	12183.6	12317.7	5.2693e+09	12317.7
^IXIC	2022-05-06	12246.8	12358.4	11990.2	12144.7	5.3110e+09	12144.7
^IXIC	2022-05-09	11923.0	11990.6	11574.9	11623.2	5.9114e+09	11623.2
^IXIC	2022-05-10	11900.3	11944.9	11566.3	11737.7	6.1991e+09	11737.7
^IXIC	2022-05-11	11645.6	11844.5	11339.2	11364.2	6.1209e+09	11364.2
^IXIC	2022-05-12	11199.2	11547.3	11108.8	11371.0	6.6474e+09	11371.0
^IXIC	2022-05-13	11556.0	11856.7	11510.3	11805.0	5.8686e+09	11805.0
^IXIC	2022-05-16	11727.1	11804.6	11627.5	11662.8	4.8988e+09	11662.8
^IXIC	2022-05-17	11905.6	11988.4	11754.3	11984.5	5.0689e+09	11984.5
^IXIC	2022-05-18	11790.7	11826.2	11381.7	11418.2	5.0430e+09	11418.2
^IXIC	2022-05-19	11364.4	11562.8	11313.3	11388.5	5.1369e+09	11388.5
^IXIC	2022-05-20	11542.7	11552.2	11035.7	11354.6	5.4131e+09	11354.6
^IXIC	2022-05-23	11396.3	11552.1	11304.6	11535.3	4.5096e+09	11535.3
^IXIC	2022-05-24	11326.4	11351.6	11092.5	11264.5	4.7063e+09	11264.5
^IXIC	2022-05-25	11225.0	11511.9	11211.8	11434.7	4.5009e+09	11434.7
^IXIC	2022-05-26	11409.8	11797.0	11406.2	11740.7	4.6515e+09	11740.7
^IXIC	2022-05-27	11869.7	12131.7	11856.8	12131.1	4.7745e+09	12131.1
^IXIC	2022-05-31	12137.5	12190.1	11942.5	12081.4	6.0289e+09	12081.4
^IXIC	2022-06-01	12176.9	12237.9	11901.4	11994.5	4.6978e+09	11994.5
^IXIC	2022-06-02	11945.6	12320.1	11901.5	12316.9	4.4228e+09	12316.9
^IXIC	2022-06-03	12097.1	12167.4	11966.6	12012.7	4.1173e+09	12012.7
^IXIC	2022-06-06	12200.3	12245.4	12004.2	12061.4	4.6340e+09	12061.4
^IXIC	2022-06-07	11925.8	12194.9	11888.6	12175.2	4.3840e+09	12175.2
^IXIC	2022-06-08	12147.3	12235.8	12052.7	12086.3	4.6893e+09	12086.3
^IXIC	2022-06-09	12016.5	12115.1	11752.0	11754.2	5.3821e+09	11754.2
^IXIC	2022-06-10	11543.9	11569.2	11328.3	11340.0	5.1260e+09	11340.0
^IXIC	2022-06-13	10986.8	11071.5	10775.1	10809.2	5.9124e+09	10809.2
^IXIC	2022-06-14	10897.4	10926.8	10733.0	10828.3	4.8021e+09	10828.3
^IXIC	2022-06-15	10968.4	11244.3	10866.4	11099.2	5.3461e+09	11099.2
^IXIC	2022-06-16	10806.0	10831.1	10565.1	10646.1	5.6678e+09	10646.1
^IXIC	2022-06-17	10697.5	10884.7	10638.7	10798.3	7.4236e+09	10798.3
^IXIC	2022-06-21	10974.0	11165.0	10974.0	11069.3	5.2014e+09	11069.3
^IXIC	2022-06-22	10942.0	11216.8	10938.1	11053.1	5.2151e+09	11053.1
^IXIC	2022-06-23	11137.7	11260.3	11046.3	11232.2	5.2382e+09	11232.2
^IXIC	2022-06-24	11351.3	11613.2	11337.8	11607.6	9.4388e+09	11607.6

This is a summary of the data from NASDAQ as well as the raw data.

SP500

##     symbol               date                 open           high     
##  Length:2637        Min.   :2012-01-03   Min.   :1259   Min.   :1279  
##  Class :character   1st Qu.:2014-08-18   1st Qu.:1931   1st Qu.:1943  
##  Mode  :character   Median :2017-03-30   Median :2364   Median :2370  
##                     Mean   :2017-03-30   Mean   :2555   Mean   :2568  
##                     3rd Qu.:2019-11-11   3rd Qu.:2971   3rd Qu.:2986  
##                     Max.   :2022-06-24   Max.   :4804   Max.   :4819  
##       low           close          volume            adjusted   
##  Min.   :1259   Min.   :1277   Min.   :1.25e+09   Min.   :1277  
##  1st Qu.:1918   1st Qu.:1931   1st Qu.:3.22e+09   1st Qu.:1931  
##  Median :2353   Median :2363   Median :3.57e+09   Median :2363  
##  Mean   :2540   Mean   :2555   Mean   :3.74e+09   Mean   :2555  
##  3rd Qu.:2957   3rd Qu.:2973   3rd Qu.:4.02e+09   3rd Qu.:2973  
##  Max.   :4780   Max.   :4797   Max.   :9.88e+09   Max.   :4797

S&P 500

symbol	date	open	high	low	close	volume	adjusted
^GSPC	2012-01-03	1258.9	1284.6	1258.9	1277.1	3943710000	1277.1
^GSPC	2012-01-04	1277.0	1278.7	1268.1	1277.3	3592580000	1277.3
^GSPC	2012-01-05	1277.3	1283.1	1265.3	1281.1	4315950000	1281.1
^GSPC	2012-01-06	1280.9	1281.8	1273.3	1277.8	3656830000	1277.8
^GSPC	2012-01-09	1277.8	1282.0	1274.6	1280.7	3371600000	1280.7
^GSPC	2012-01-10	1280.8	1296.5	1280.8	1292.1	4221960000	1292.1

This is a summary of the data from SP500 as well as the raw data.

APPLE

##     symbol               date                 open            high      
##  Length:2637        Min.   :2012-01-03   Min.   : 13.9   Min.   : 14.3  
##  Class :character   1st Qu.:2014-08-18   1st Qu.: 23.9   1st Qu.: 24.1  
##  Mode  :character   Median :2017-03-30   Median : 35.4   Median : 35.5  
##                     Mean   :2017-03-30   Mean   : 54.1   Mean   : 54.7  
##                     3rd Qu.:2019-11-11   3rd Qu.: 61.8   3rd Qu.: 63.0  
##                     Max.   :2022-06-24   Max.   :182.6   Max.   :182.9  
##       low            close           volume            adjusted    
##  Min.   : 13.8   Min.   : 13.9   Min.   :4.10e+07   Min.   : 12.1  
##  1st Qu.: 23.7   1st Qu.: 23.9   1st Qu.:9.95e+07   1st Qu.: 21.6  
##  Median : 35.2   Median : 35.4   Median :1.46e+08   Median : 33.3  
##  Mean   : 53.5   Mean   : 54.1   Mean   :2.10e+08   Mean   : 52.2  
##  3rd Qu.: 60.6   3rd Qu.: 61.7   3rd Qu.:2.58e+08   3rd Qu.: 60.7  
##  Max.   :179.1   Max.   :182.0   Max.   :1.51e+09   Max.   :181.3

APPLE

symbol	date	open	high	low	close	volume	adjusted
AAPL	2012-01-03	14.621	14.732	14.607	14.687	302220800	12.540
AAPL	2012-01-04	14.643	14.810	14.617	14.766	260022000	12.607
AAPL	2012-01-05	14.820	14.948	14.738	14.930	271269600	12.747
AAPL	2012-01-06	14.992	15.098	14.972	15.086	318292800	12.881
AAPL	2012-01-09	15.196	15.277	15.048	15.062	394024400	12.860
AAPL	2012-01-10	15.211	15.214	15.054	15.116	258196400	12.906
AAPL	2012-01-11	15.096	15.102	14.975	15.091	215084800	12.885
AAPL	2012-01-12	15.081	15.104	14.955	15.050	212587200	12.850
AAPL	2012-01-13	14.989	15.016	14.952	14.993	226021600	12.802
AAPL	2012-01-17	15.150	15.214	15.106	15.168	242897200	12.951
AAPL	2012-01-18	15.249	15.338	15.225	15.325	276791200	13.085
AAPL	2012-01-19	15.363	15.406	15.232	15.277	261738400	13.044
AAPL	2012-01-20	15.268	15.268	14.991	15.011	413974400	12.817
AAPL	2012-01-23	15.095	15.302	15.082	15.265	306062400	13.033
AAPL	2012-01-24	15.182	15.182	14.984	15.015	547638000	12.820
AAPL	2012-01-25	16.230	16.230	15.848	15.952	958314000	13.620
AAPL	2012-01-26	16.013	16.028	15.826	15.880	323985200	13.559
AAPL	2012-01-27	15.869	16.017	15.849	15.974	299709200	13.639
AAPL	2012-01-30	15.918	16.211	15.907	16.179	379341200	13.814
AAPL	2012-01-31	16.271	16.366	16.181	16.303	391683600	13.920
AAPL	2012-02-01	16.372	16.392	16.270	16.293	270046000	13.911
AAPL	2012-02-02	16.282	16.328	16.214	16.254	186796400	13.878
AAPL	2012-02-03	16.332	16.429	16.270	16.417	286599600	14.017
AAPL	2012-02-06	16.371	16.606	16.364	16.570	249412800	14.148
AAPL	2012-02-07	16.616	16.777	16.592	16.744	316223600	14.296
AAPL	2012-02-08	16.804	17.028	16.775	17.024	407890000	14.536
AAPL	2012-02-09	17.170	17.741	17.163	17.613	884214800	15.039
AAPL	2012-02-10	17.534	17.772	17.448	17.622	631302000	15.046
AAPL	2012-02-13	17.840	17.994	17.753	17.950	517216000	15.326
AAPL	2012-02-14	18.024	18.199	17.929	18.195	460398400	15.535
AAPL	2012-02-15	18.366	18.796	17.746	17.774	1506120000	15.176
AAPL	2012-02-16	17.554	18.032	17.380	17.936	944552000	15.314
AAPL	2012-02-17	17.968	18.135	17.868	17.933	535805200	15.312
AAPL	2012-02-21	18.103	18.387	18.004	18.387	605595200	15.700
AAPL	2012-02-22	18.324	18.410	18.181	18.323	483302400	15.645
AAPL	2012-02-23	18.396	18.494	18.196	18.442	568027600	15.747
AAPL	2012-02-24	18.560	18.675	18.523	18.657	415072000	15.930
AAPL	2012-02-27	18.618	18.875	18.439	18.777	547582000	16.033
AAPL	2012-02-28	18.856	19.122	18.780	19.122	600387200	16.327
AAPL	2012-02-29	19.341	19.558	19.132	19.373	952011200	16.541
AAPL	2012-03-01	19.578	19.579	19.242	19.445	683270000	16.603
AAPL	2012-03-02	19.437	19.529	19.376	19.471	431712400	16.625
AAPL	2012-03-05	19.479	19.553	18.786	19.041	809124400	16.258
AAPL	2012-03-06	18.702	19.060	18.436	18.938	810238800	16.170
AAPL	2012-03-07	19.171	19.206	18.689	18.953	798520800	16.183
AAPL	2012-03-08	19.096	19.392	19.004	19.357	516457200	16.527
AAPL	2012-03-09	19.436	19.562	19.397	19.470	418919200	16.624
AAPL	2012-03-12	19.606	19.714	19.536	19.714	407282400	16.833
AAPL	2012-03-13	19.912	20.292	19.848	20.289	690855200	17.324
AAPL	2012-03-14	20.645	21.240	20.550	21.056	1418844000	17.979
AAPL	2012-03-15	21.415	21.429	20.663	20.913	1159718000	17.856
AAPL	2012-03-16	20.883	21.043	20.643	20.913	825487600	17.856
AAPL	2012-03-19	21.370	21.492	21.038	21.468	901236000	18.330
AAPL	2012-03-20	21.411	21.675	21.124	21.641	816662000	18.478
AAPL	2012-03-21	21.526	21.773	21.479	21.518	644042000	18.373
AAPL	2012-03-22	21.349	21.589	21.269	21.405	623870800	18.276
AAPL	2012-03-23	21.446	21.493	21.229	21.288	430488800	18.176
AAPL	2012-03-26	21.421	21.684	21.259	21.678	595742000	18.509
AAPL	2012-03-27	21.649	22.010	21.645	21.946	607129600	18.738
AAPL	2012-03-28	22.085	22.195	21.797	22.058	655460400	18.834
AAPL	2012-03-29	21.885	22.020	21.687	21.781	608238400	18.597
AAPL	2012-03-30	21.742	21.806	21.355	21.413	731038000	18.283
AAPL	2012-04-02	21.494	22.099	21.442	22.094	598351600	18.865
AAPL	2012-04-03	22.404	22.579	22.233	22.476	834559600	19.190
AAPL	2012-04-04	22.298	22.352	22.036	22.297	572980800	19.038
AAPL	2012-04-05	22.392	22.666	22.264	22.631	641298000	19.323
AAPL	2012-04-09	22.362	22.851	22.332	22.723	597536800	19.401
AAPL	2012-04-10	22.855	23.000	22.357	22.444	889725200	19.164
AAPL	2012-04-11	22.721	22.745	22.262	22.364	696614800	19.095
AAPL	2012-04-12	22.321	22.547	22.161	22.242	614336800	18.991
AAPL	2012-04-13	22.290	22.311	21.554	21.615	859644800	18.456
AAPL	2012-04-16	21.788	21.796	20.652	20.719	1050786800	17.690
AAPL	2012-04-17	20.676	21.786	20.425	21.775	1025528000	18.592
AAPL	2012-04-18	21.919	22.152	21.525	21.726	954531200	18.551
AAPL	2012-04-19	21.436	21.598	20.876	20.980	834719200	17.913
AAPL	2012-04-20	21.121	21.236	20.372	20.464	1030985200	17.472
AAPL	2012-04-23	20.379	20.595	19.879	20.418	966529200	17.433
AAPL	2012-04-24	20.093	20.275	19.821	20.010	1076149200	17.085
AAPL	2012-04-25	21.987	22.071	21.643	21.786	905777600	18.601
AAPL	2012-04-26	21.938	21.953	21.505	21.704	536068400	18.531
AAPL	2012-04-27	21.610	21.649	21.446	21.536	406722400	18.388
AAPL	2012-04-30	21.350	21.371	20.821	20.856	506144800	17.808
AAPL	2012-05-01	20.889	21.313	20.758	20.790	610999200	17.751
AAPL	2012-05-02	20.723	20.979	20.674	20.928	427389200	17.869
AAPL	2012-05-03	21.089	21.121	20.725	20.779	390549600	17.742
AAPL	2012-05-04	20.610	20.656	20.185	20.188	529992400	17.237
AAPL	2012-05-07	20.054	20.456	20.044	20.339	460118400	17.366
AAPL	2012-05-08	20.342	20.411	19.955	20.292	497252000	17.326
AAPL	2012-05-09	20.132	20.499	20.030	20.328	480704000	17.357
AAPL	2012-05-10	20.521	20.567	20.301	20.376	333200000	17.397
AAPL	2012-05-11	20.179	20.517	20.155	20.240	399546000	17.281
AAPL	2012-05-14	20.092	20.268	19.914	19.936	352626400	17.022
AAPL	2012-05-15	20.052	20.115	19.705	19.756	476336000	16.868
AAPL	2012-05-16	19.788	19.889	19.323	19.503	560896000	16.652
AAPL	2012-05-17	19.475	19.554	18.933	18.933	717220000	16.165
AAPL	2012-05-18	19.070	19.407	18.649	18.942	732292400	16.173
AAPL	2012-05-21	19.089	20.055	19.073	20.046	631106000	17.116
AAPL	2012-05-22	20.341	20.496	19.735	19.892	694870400	16.984
AAPL	2012-05-23	19.911	20.457	19.758	20.377	584897600	17.399
AAPL	2012-05-24	20.567	20.589	20.044	20.190	496230000	17.239
AAPL	2012-05-25	20.164	20.209	19.945	20.082	328507200	17.146
AAPL	2012-05-29	20.389	20.500	20.190	20.438	380508800	17.451
AAPL	2012-05-30	20.329	20.714	20.234	20.685	529429600	17.661
AAPL	2012-05-31	20.741	20.768	20.409	20.633	491674400	17.617
AAPL	2012-06-01	20.327	20.452	20.019	20.035	520987600	17.107
AAPL	2012-06-04	20.054	20.268	19.589	20.153	556995600	17.207
AAPL	2012-06-05	20.045	20.231	19.940	20.101	388214400	17.163
AAPL	2012-06-06	20.277	20.495	20.196	20.409	401455600	17.426
AAPL	2012-06-07	20.617	20.619	20.375	20.419	379766800	17.434
AAPL	2012-06-08	20.414	20.735	20.321	20.726	347516400	17.696
AAPL	2012-06-11	20.990	21.018	20.380	20.399	591264800	17.417
AAPL	2012-06-12	20.516	20.594	20.239	20.577	435380400	17.569
AAPL	2012-06-13	20.519	20.660	20.371	20.434	293580000	17.447
AAPL	2012-06-14	20.401	20.482	20.259	20.412	345573200	17.428
AAPL	2012-06-15	20.393	20.522	20.341	20.505	335255200	17.508
AAPL	2012-06-18	20.391	20.996	20.370	20.921	440412000	17.863
AAPL	2012-06-19	20.836	21.071	20.825	20.979	361404400	17.912
AAPL	2012-06-20	21.008	21.045	20.743	20.919	358943200	17.862
AAPL	2012-06-21	20.909	21.008	20.623	20.631	326351200	17.615
AAPL	2012-06-22	20.680	20.793	20.551	20.789	284471600	17.751
AAPL	2012-06-25	20.618	20.707	20.370	20.385	304382400	17.405
AAPL	2012-06-26	20.405	20.517	20.262	20.430	276536400	17.443
AAPL	2012-06-27	20.536	20.598	20.426	20.518	202997200	17.519
AAPL	2012-06-28	20.417	20.500	20.200	20.323	282836400	17.353
AAPL	2012-06-29	20.643	20.857	20.509	20.857	421500800	17.808
AAPL	2012-07-02	20.883	21.195	20.843	21.161	400092000	18.068
AAPL	2012-07-03	21.246	21.429	21.214	21.407	241712800	18.278
AAPL	2012-07-05	21.449	21.941	21.416	21.784	484383200	18.600
AAPL	2012-07-06	21.682	21.730	21.485	21.639	418930400	18.476
AAPL	2012-07-09	21.618	21.925	21.575	21.925	379405600	18.720
AAPL	2012-07-10	22.070	22.138	21.618	21.722	511957600	18.547
AAPL	2012-07-11	21.647	21.702	21.329	21.587	469322000	18.431
AAPL	2012-07-12	21.437	21.552	21.167	21.389	428041600	18.263
AAPL	2012-07-13	21.534	21.685	21.429	21.606	311427200	18.448
AAPL	2012-07-16	21.611	21.844	21.608	21.675	301260400	18.507
AAPL	2012-07-17	21.814	21.839	21.541	21.676	293624800	18.508
AAPL	2012-07-18	21.664	21.726	21.556	21.652	252700000	18.487
AAPL	2012-07-19	21.831	21.977	21.643	21.940	436861600	18.733
AAPL	2012-07-20	21.894	21.944	21.561	21.582	397471200	18.428
AAPL	2012-07-23	21.229	21.639	20.990	21.565	487975600	18.413
AAPL	2012-07-24	21.692	21.774	21.375	21.461	565132400	18.324
AAPL	2012-07-25	20.516	20.743	20.357	20.535	877312800	17.533
AAPL	2012-07-26	20.706	20.729	20.370	20.531	406632800	17.530
AAPL	2012-07-27	20.536	20.922	20.414	20.899	403936400	17.844
AAPL	2012-07-30	21.104	21.409	20.994	21.251	379142400	18.145
AAPL	2012-07-31	21.544	21.846	21.526	21.813	462327600	18.625
AAPL	2012-08-01	21.997	22.014	21.536	21.672	384501600	18.504
AAPL	2012-08-02	21.530	21.810	21.438	21.707	332158400	18.534
AAPL	2012-08-03	21.915	22.071	21.841	21.989	344920800	18.775
AAPL	2012-08-06	22.046	22.317	21.974	22.234	302103200	18.984
AAPL	2012-08-07	22.242	22.321	22.073	22.175	290446800	18.934
AAPL	2012-08-08	22.121	22.281	22.039	22.138	244706000	18.902
AAPL	2012-08-09	22.066	22.205	22.064	22.169	221642400	19.010
AAPL	2012-08-10	22.097	22.206	22.096	22.204	194938800	19.040
AAPL	2012-08-13	22.264	22.500	22.259	22.500	278832400	19.294
AAPL	2012-08-14	22.567	22.808	22.508	22.560	340169200	19.345
AAPL	2012-08-15	22.546	22.643	22.420	22.530	257342400	19.319
AAPL	2012-08-16	22.543	22.741	22.518	22.726	254534000	19.488
AAPL	2012-08-17	22.857	23.150	22.815	23.147	442761200	19.848
AAPL	2012-08-20	23.215	23.755	23.211	23.755	613384800	20.370
AAPL	2012-08-21	23.958	24.103	23.226	23.431	812719600	20.092
AAPL	2012-08-22	23.372	23.893	23.147	23.888	565322800	20.484
AAPL	2012-08-23	23.790	23.925	23.613	23.665	420128800	20.293
AAPL	2012-08-24	23.554	23.910	23.413	23.686	437340400	20.311
AAPL	2012-08-27	24.285	24.317	24.055	24.131	427008400	20.693
AAPL	2012-08-28	24.106	24.146	23.953	24.100	267416800	20.666
AAPL	2012-08-29	24.116	24.203	24.021	24.052	202806800	20.625
AAPL	2012-08-30	23.951	23.984	23.673	23.710	302699600	20.331
AAPL	2012-08-31	23.830	23.879	23.473	23.759	338321200	20.373
AAPL	2012-09-04	23.777	24.112	23.732	24.106	367892000	20.671
AAPL	2012-09-05	24.128	24.155	23.914	23.937	336375200	20.526
AAPL	2012-09-06	24.042	24.225	23.957	24.152	391196400	20.711
AAPL	2012-09-07	24.216	24.374	24.135	24.301	329666400	20.838
AAPL	2012-09-10	24.302	24.403	23.646	23.669	487998000	20.296
AAPL	2012-09-11	23.754	23.932	23.446	23.593	503983200	20.231
AAPL	2012-09-12	23.816	23.925	23.429	23.921	712233200	20.512
AAPL	2012-09-13	24.192	24.482	24.099	24.392	598360000	20.916
AAPL	2012-09-14	24.641	24.892	24.567	24.689	600474000	21.170
AAPL	2012-09-17	24.977	24.993	24.808	24.992	398031200	21.431
AAPL	2012-09-18	24.996	25.083	24.872	25.068	373503200	21.496
AAPL	2012-09-19	25.009	25.142	24.985	25.075	326874800	21.502
AAPL	2012-09-20	24.970	25.002	24.772	24.954	336568400	21.398
AAPL	2012-09-21	25.086	25.181	24.977	25.003	571589200	21.440
AAPL	2012-09-24	24.531	24.826	24.393	24.671	639766400	21.155
AAPL	2012-09-25	24.581	24.742	24.036	24.055	518789600	20.627
AAPL	2012-09-26	23.884	24.025	23.614	23.756	576503200	20.371
AAPL	2012-09-27	23.725	24.363	23.584	24.333	594090000	20.865
AAPL	2012-09-28	24.241	24.325	23.812	23.825	535110800	20.430
AAPL	2012-10-01	23.970	24.170	23.446	23.550	543594800	20.194
AAPL	2012-10-02	23.636	23.798	23.238	23.618	627992400	20.253
AAPL	2012-10-03	23.745	23.995	23.665	23.980	424281200	20.563
AAPL	2012-10-04	23.973	24.080	23.770	23.814	370725600	20.421
AAPL	2012-10-05	23.757	23.786	23.260	23.307	594006000	19.986
AAPL	2012-10-08	23.103	23.127	22.718	22.792	637994000	19.544
AAPL	2012-10-09	22.809	22.875	22.270	22.709	838597200	19.473
AAPL	2012-10-10	22.848	23.035	22.750	22.890	510356000	19.628
AAPL	2012-10-11	23.089	23.114	22.432	22.432	546081200	19.236
AAPL	2012-10-12	22.484	22.692	22.332	22.490	460014800	19.285
AAPL	2012-10-15	22.584	22.683	22.280	22.670	432502000	19.439
AAPL	2012-10-16	22.692	23.225	22.536	23.207	549771600	19.900
AAPL	2012-10-17	23.174	23.314	23.000	23.022	389037600	19.741
AAPL	2012-10-18	22.843	22.931	22.500	22.594	476624400	19.375
AAPL	2012-10-19	22.538	22.563	21.772	21.780	744086000	18.676
AAPL	2012-10-22	21.872	22.692	21.813	22.644	546730800	19.417
AAPL	2012-10-23	22.536	22.639	21.846	21.906	707145600	18.784
AAPL	2012-10-24	22.194	22.377	21.809	22.030	558527200	18.890
AAPL	2012-10-25	22.143	22.214	21.627	21.769	656325600	18.667
AAPL	2012-10-26	21.765	21.929	21.107	21.571	1018432800	18.497
AAPL	2012-10-31	21.246	21.499	20.989	21.261	510003200	18.232
AAPL	2012-11-01	21.365	21.536	21.220	21.305	361298000	18.269
AAPL	2012-11-02	21.282	21.320	20.527	20.600	599373600	17.664
AAPL	2012-11-05	20.840	20.992	20.629	20.879	529135600	17.904
AAPL	2012-11-06	21.080	21.098	20.718	20.816	374917200	17.850
AAPL	2012-11-07	20.494	20.519	19.848	19.929	793648800	17.167
AAPL	2012-11-08	20.023	20.080	19.117	19.205	1056146000	16.544
AAPL	2012-11-09	19.301	19.817	19.061	19.538	929913600	16.830
AAPL	2012-11-12	19.791	19.804	19.238	19.387	515802000	16.700
AAPL	2012-11-13	19.247	19.660	19.156	19.389	532949200	16.702
AAPL	2012-11-14	19.482	19.552	19.149	19.174	477170400	16.517
AAPL	2012-11-15	19.198	19.268	18.665	18.772	789910800	16.171
AAPL	2012-11-16	18.757	18.929	18.062	18.846	1266893600	16.234
AAPL	2012-11-19	19.311	20.268	19.281	20.205	823317600	17.405
AAPL	2012-11-20	20.425	20.427	19.806	20.032	642754000	17.256
AAPL	2012-11-21	20.152	20.263	19.879	20.061	373002000	17.281
AAPL	2012-11-23	20.256	20.429	20.093	20.411	272826400	17.582
AAPL	2012-11-26	20.568	21.071	20.490	21.055	630579600	18.137
AAPL	2012-11-27	21.055	21.086	20.718	20.885	533330000	17.991
AAPL	2012-11-28	20.617	20.921	20.438	20.819	520864400	17.934
AAPL	2012-11-29	21.079	21.223	20.902	21.049	514698800	18.132
AAPL	2012-11-30	20.957	21.014	20.810	20.903	391319600	18.006
AAPL	2012-12-03	21.202	21.235	20.911	20.935	364280000	18.034
AAPL	2012-12-04	20.779	20.779	20.433	20.566	557068400	17.716
AAPL	2012-12-05	20.318	20.330	19.242	19.242	1044638000	16.576
AAPL	2012-12-06	18.891	19.761	18.523	19.544	1177212400	16.836
AAPL	2012-12-07	19.764	19.829	18.929	19.045	787040800	16.405
AAPL	2012-12-10	18.750	19.233	18.628	18.922	630484400	16.300
AAPL	2012-12-11	19.277	19.627	19.192	19.335	592345600	16.656
AAPL	2012-12-12	19.563	19.571	19.152	19.250	487144000	16.582
AAPL	2012-12-13	18.970	19.201	18.779	18.918	625259600	16.296
AAPL	2012-12-14	18.384	18.505	18.056	18.207	1009579200	15.684
AAPL	2012-12-17	18.176	18.571	17.901	18.530	757607200	15.962
AAPL	2012-12-18	18.750	19.104	18.580	19.068	625685200	16.425
AAPL	2012-12-19	18.981	19.061	18.768	18.797	449369200	16.192
AAPL	2012-12-20	18.929	18.936	18.531	18.633	481689600	16.051
AAPL	2012-12-21	18.302	18.560	18.223	18.547	596268400	15.977
AAPL	2012-12-24	18.584	18.723	18.525	18.578	175753200	16.003
AAPL	2012-12-26	18.536	18.552	18.254	18.321	302436400	15.782
AAPL	2012-12-27	18.341	18.438	18.024	18.395	455120400	15.846
AAPL	2012-12-28	18.225	18.374	18.147	18.200	354278400	15.677
AAPL	2012-12-31	18.233	19.121	18.179	19.006	659492400	16.372
AAPL	2013-01-02	19.779	19.821	19.344	19.608	560518000	16.891
AAPL	2013-01-03	19.567	19.631	19.321	19.361	352965200	16.678
AAPL	2013-01-04	19.177	19.237	18.780	18.821	594333600	16.213
AAPL	2013-01-07	18.643	18.904	18.400	18.711	484156400	16.118
AAPL	2013-01-08	18.900	18.996	18.616	18.761	458707200	16.161
AAPL	2013-01-09	18.661	18.750	18.428	18.468	407604400	15.908
AAPL	2013-01-10	18.877	18.883	18.411	18.697	601146000	16.106
AAPL	2013-01-11	18.607	18.761	18.536	18.582	350506800	16.007
AAPL	2013-01-14	17.953	18.125	17.804	17.920	734207600	15.436
AAPL	2013-01-15	17.796	17.821	17.264	17.354	876772400	14.949
AAPL	2013-01-16	17.666	18.194	17.589	18.075	690804800	15.570
AAPL	2013-01-17	18.225	18.241	17.930	17.953	453678400	15.465
AAPL	2013-01-18	17.804	17.936	17.729	17.857	472922800	15.382
AAPL	2013-01-22	18.020	18.139	17.737	18.027	461546400	15.529
AAPL	2013-01-23	18.172	18.392	18.027	18.358	861509600	15.813
AAPL	2013-01-24	16.429	16.633	16.080	16.089	1460852400	13.860
AAPL	2013-01-25	16.132	16.294	15.536	15.710	1208026400	13.533
AAPL	2013-01-28	15.637	16.186	15.566	16.065	785517600	13.839
AAPL	2013-01-29	16.375	16.436	16.147	16.367	571158000	14.099
AAPL	2013-01-30	16.321	16.521	16.232	16.315	417155200	14.054
AAPL	2013-01-31	16.321	16.403	16.249	16.267	319334400	14.013
AAPL	2013-02-01	16.397	16.410	16.012	16.201	539484400	13.956
AAPL	2013-02-04	16.211	16.284	15.786	15.797	477117200	13.608
AAPL	2013-02-05	15.859	16.419	15.794	16.351	573347600	14.085
AAPL	2013-02-06	16.302	16.661	16.164	16.334	593706400	14.070
AAPL	2013-02-07	16.545	16.786	16.219	16.722	704580800	14.489
AAPL	2013-02-08	16.929	17.100	16.723	16.964	633158400	14.698
AAPL	2013-02-11	17.018	17.319	16.902	17.140	517490400	14.851
AAPL	2013-02-12	17.125	17.228	16.705	16.711	609053200	14.479
AAPL	2013-02-13	16.686	16.916	16.544	16.679	475207600	14.451
AAPL	2013-02-14	16.590	16.844	16.572	16.664	355275200	14.438
AAPL	2013-02-15	16.745	16.791	16.426	16.434	391745200	14.239
AAPL	2013-02-19	16.468	16.526	16.209	16.428	435783600	14.234
AAPL	2013-02-20	16.346	16.346	16.029	16.030	476302400	13.889
AAPL	2013-02-21	15.929	16.042	15.815	15.931	447182400	13.803
AAPL	2013-02-22	16.045	16.129	15.950	16.100	330654800	13.950
AAPL	2013-02-25	16.209	16.254	15.806	15.814	372579200	13.702
AAPL	2013-02-26	15.851	16.126	15.631	16.035	501499600	13.893
AAPL	2013-02-27	16.015	16.159	15.738	15.877	587350400	13.757
AAPL	2013-02-28	15.859	15.995	15.764	15.764	322515200	13.659
AAPL	2013-03-01	15.643	15.649	15.356	15.374	552448400	13.321
AAPL	2013-03-04	15.279	15.293	14.964	15.002	582755600	12.998
AAPL	2013-03-05	15.053	15.543	15.027	15.398	638433600	13.341
AAPL	2013-03-06	15.518	15.545	15.158	15.202	460250000	13.172
AAPL	2013-03-07	15.161	15.429	15.038	15.378	468473600	13.324
AAPL	2013-03-08	15.350	15.551	15.307	15.419	391482000	13.359
AAPL	2013-03-11	15.348	15.679	15.184	15.638	474236000	13.549
AAPL	2013-03-12	15.557	15.674	15.270	15.301	465911600	13.257
AAPL	2013-03-13	15.302	15.518	15.191	15.298	405549200	13.255
AAPL	2013-03-14	15.458	15.523	15.373	15.446	303875600	13.383
AAPL	2013-03-15	15.640	15.865	15.616	15.845	643960800	13.729
AAPL	2013-03-18	15.766	16.338	15.757	16.276	606197200	14.102
AAPL	2013-03-19	16.411	16.463	16.018	16.232	526775200	14.064
AAPL	2013-03-20	16.336	16.344	16.057	16.146	308660800	13.989
AAPL	2013-03-21	16.079	16.356	16.075	16.169	383255600	14.009
AAPL	2013-03-22	16.235	16.504	16.183	16.497	395105200	14.293
AAPL	2013-03-25	16.596	16.784	16.492	16.556	501135600	14.345
AAPL	2013-03-26	16.623	16.637	16.448	16.469	294294000	14.270
AAPL	2013-03-27	16.302	16.314	16.098	16.146	331237200	13.989
AAPL	2013-03-28	16.065	16.136	15.772	15.809	442839600	13.698
AAPL	2013-04-01	15.782	15.846	15.276	15.318	389732000	13.272
AAPL	2013-04-02	15.271	15.648	15.229	15.350	529519200	13.299
AAPL	2013-04-03	15.406	15.617	15.368	15.428	363216000	13.368
AAPL	2013-04-04	15.491	15.536	15.188	15.276	358447600	13.235
AAPL	2013-04-05	15.161	15.177	14.989	15.114	383695200	13.096
AAPL	2013-04-08	15.173	15.268	15.089	15.222	300829200	13.189
AAPL	2013-04-09	15.227	15.304	15.098	15.249	306614000	13.213
AAPL	2013-04-10	15.289	15.609	15.215	15.560	375928000	13.482
AAPL	2013-04-11	15.490	15.643	15.400	15.512	328364400	13.440
AAPL	2013-04-12	15.505	15.505	15.325	15.350	238613200	13.300
AAPL	2013-04-15	15.250	15.282	14.984	14.995	317520000	12.992
AAPL	2013-04-16	15.056	15.236	15.020	15.223	305771200	13.190
AAPL	2013-04-17	15.010	15.021	14.218	14.386	945056000	12.464
AAPL	2013-04-18	14.464	14.492	13.919	14.002	666299200	12.132
AAPL	2013-04-19	13.856	14.271	13.754	13.947	609274400	12.085
AAPL	2013-04-22	14.023	14.364	13.974	14.238	429920400	12.336
AAPL	2013-04-23	14.428	14.585	14.243	14.505	664238400	12.567
AAPL	2013-04-24	14.055	14.830	14.018	14.481	969651200	12.547
AAPL	2013-04-25	14.687	14.784	14.536	14.585	384837600	12.637
AAPL	2013-04-26	14.636	14.956	14.580	14.900	764097600	12.910
AAPL	2013-04-29	15.016	15.486	15.000	15.361	640326400	13.310
AAPL	2013-04-30	15.539	15.902	15.431	15.814	691538400	13.701
AAPL	2013-05-01	15.874	15.890	15.514	15.689	506909200	13.593
AAPL	2013-05-02	15.778	16.021	15.737	15.911	421828400	13.786
AAPL	2013-05-03	16.118	16.187	16.041	16.071	361300800	13.924
AAPL	2013-05-06	16.275	16.507	16.225	16.454	496641600	14.256
AAPL	2013-05-07	16.606	16.634	16.204	16.381	483753200	14.193
AAPL	2013-05-08	16.394	16.620	16.279	16.566	472598000	14.353
AAPL	2013-05-09	16.422	16.536	16.271	16.313	398487600	14.228
AAPL	2013-05-10	16.356	16.418	16.089	16.177	334852000	14.110
AAPL	2013-05-13	16.125	16.354	16.125	16.241	316948800	14.165
AAPL	2013-05-14	16.209	16.257	15.791	15.852	447118000	13.826
AAPL	2013-05-15	15.684	15.750	15.084	15.316	741613600	13.358
AAPL	2013-05-16	15.116	15.637	14.961	15.521	603204000	13.537
AAPL	2013-05-17	15.680	15.717	15.393	15.474	427904400	13.496
AAPL	2013-05-20	15.425	15.921	15.361	15.819	451578400	13.797
AAPL	2013-05-21	15.648	15.910	15.507	15.702	456022000	13.695
AAPL	2013-05-22	15.859	16.012	15.651	15.762	443038400	13.748
AAPL	2013-05-23	15.570	15.934	15.564	15.791	353021200	13.772
AAPL	2013-05-24	15.745	15.916	15.727	15.898	276166800	13.866
AAPL	2013-05-28	16.068	16.111	15.745	15.766	386145200	13.750
AAPL	2013-05-29	15.714	15.982	15.693	15.891	330576400	13.860
AAPL	2013-05-30	15.916	16.232	15.875	16.128	353519600	14.066
AAPL	2013-05-31	16.161	16.325	16.054	16.062	384302800	14.009
AAPL	2013-06-03	16.098	16.156	15.803	16.097	372352400	14.039
AAPL	2013-06-04	16.186	16.230	15.978	16.047	292728800	13.996
AAPL	2013-06-05	15.916	16.097	15.847	15.897	290589600	13.865
AAPL	2013-06-06	15.910	15.964	15.502	15.659	416934000	13.658
AAPL	2013-06-07	15.589	15.830	15.456	15.779	404535600	13.762
AAPL	2013-06-10	15.883	16.039	15.600	15.675	450153200	13.671
AAPL	2013-06-11	15.562	15.813	15.476	15.629	286112400	13.631
AAPL	2013-06-12	15.696	15.759	15.411	15.435	265227200	13.462
AAPL	2013-06-13	15.446	15.612	15.312	15.570	285832400	13.580
AAPL	2013-06-14	15.550	15.582	15.304	15.359	271866000	13.396
AAPL	2013-06-17	15.409	15.561	15.370	15.429	259414400	13.456
AAPL	2013-06-18	15.413	15.532	15.365	15.420	195025600	13.449
AAPL	2013-06-19	15.407	15.416	15.107	15.107	310940000	13.176
AAPL	2013-06-20	14.975	15.214	14.828	14.887	357310800	12.984
AAPL	2013-06-21	14.946	15.000	14.575	14.768	481118400	12.880
AAPL	2013-06-24	14.550	14.595	14.216	14.376	480746000	12.539
AAPL	2013-06-25	14.489	14.564	14.244	14.380	314162800	12.541
AAPL	2013-06-26	14.425	14.457	14.131	14.217	367724000	12.399
AAPL	2013-06-27	14.259	14.335	14.055	14.064	337246000	12.266
AAPL	2013-06-28	13.977	14.295	13.888	14.162	578516400	12.351
AAPL	2013-07-01	14.382	14.724	14.329	14.615	391053600	12.747
AAPL	2013-07-02	14.641	15.058	14.624	14.946	469865200	13.036
AAPL	2013-07-03	15.031	15.106	14.909	15.029	240928800	13.107
AAPL	2013-07-05	15.014	15.117	14.834	14.908	274024800	13.002
AAPL	2013-07-08	15.004	15.036	14.666	14.823	298138400	12.928
AAPL	2013-07-09	14.771	15.125	14.656	15.084	352584400	13.156
AAPL	2013-07-10	14.986	15.171	14.938	15.026	281405600	13.105
AAPL	2013-07-11	15.105	15.295	15.042	15.260	326292400	13.310
AAPL	2013-07-12	15.273	15.350	15.122	15.232	279563200	13.285
AAPL	2013-07-15	15.179	15.409	15.171	15.266	241917200	13.314
AAPL	2013-07-16	15.233	15.383	15.149	15.364	216538000	13.400
AAPL	2013-07-17	15.346	15.436	15.294	15.368	198990400	13.404
AAPL	2013-07-18	15.478	15.531	15.379	15.420	218878800	13.449
AAPL	2013-07-19	15.468	15.499	15.155	15.177	268721600	13.237
AAPL	2013-07-22	15.338	15.348	15.195	15.225	207796400	13.279
AAPL	2013-07-23	15.214	15.249	14.954	14.964	369395600	13.051
AAPL	2013-07-24	15.676	15.878	15.545	15.732	591936800	13.721
AAPL	2013-07-25	15.739	15.764	15.565	15.661	229493600	13.659
AAPL	2013-07-26	15.546	15.751	15.512	15.750	200152400	13.736
AAPL	2013-07-29	15.743	16.071	15.721	15.992	248057600	13.948
AAPL	2013-07-30	16.070	16.327	16.044	16.190	309422400	14.120
AAPL	2013-07-31	16.250	16.334	16.051	16.162	322957600	14.096
AAPL	2013-08-01	16.277	16.314	16.188	16.310	206250800	14.225
AAPL	2013-08-02	16.358	16.530	16.309	16.519	274783600	14.408
AAPL	2013-08-05	16.596	16.810	16.505	16.766	318855600	14.623
AAPL	2013-08-06	16.715	16.853	16.506	16.616	334857600	14.492
AAPL	2013-08-07	16.564	16.679	16.492	16.606	298858000	14.484
AAPL	2013-08-08	16.566	16.575	16.355	16.465	255777200	14.455
AAPL	2013-08-09	16.380	16.445	16.202	16.230	266865200	14.249
AAPL	2013-08-12	16.316	16.738	16.308	16.691	364434000	14.654
AAPL	2013-08-13	16.819	17.666	16.716	17.485	881941200	15.350
AAPL	2013-08-14	17.781	18.009	17.621	17.804	756372400	15.630
AAPL	2013-08-15	17.729	17.943	17.467	17.782	490294000	15.612
AAPL	2013-08-16	17.863	17.962	17.816	17.940	362306000	15.750
AAPL	2013-08-19	18.012	18.348	18.000	18.134	510518400	15.920
AAPL	2013-08-20	18.204	18.235	17.886	17.895	358688400	15.711
AAPL	2013-08-21	17.985	18.113	17.900	17.941	335879600	15.751
AAPL	2013-08-22	18.035	18.057	17.793	17.963	244207600	15.770
AAPL	2013-08-23	17.974	17.977	17.834	17.894	222731600	15.709
AAPL	2013-08-26	17.884	18.221	17.875	17.963	330965600	15.770
AAPL	2013-08-27	17.786	17.947	17.368	17.450	424188800	15.320
AAPL	2013-08-28	17.357	17.707	17.357	17.532	307608000	15.392
AAPL	2013-08-29	17.559	17.732	17.540	17.561	239657600	15.417
AAPL	2013-08-30	17.571	17.605	17.375	17.401	272297200	15.277
AAPL	2013-09-03	17.611	17.879	17.405	17.449	331928800	15.319
AAPL	2013-09-04	17.841	17.937	17.724	17.810	345032800	15.636
AAPL	2013-09-05	17.866	17.881	17.630	17.688	236367600	15.529
AAPL	2013-09-06	17.801	17.835	17.498	17.794	359525600	15.621
AAPL	2013-09-09	18.036	18.140	17.981	18.078	340687200	15.871
AAPL	2013-09-10	18.079	18.123	17.482	17.666	743195600	15.509
AAPL	2013-09-11	16.679	16.918	16.600	16.704	898696400	14.665
AAPL	2013-09-12	16.732	16.979	16.643	16.882	404051200	14.821
AAPL	2013-09-13	16.762	16.851	16.596	16.604	298835600	14.577
AAPL	2013-09-16	16.464	16.486	15.972	16.076	543706800	14.113
AAPL	2013-09-17	15.999	16.418	15.982	16.261	399380800	14.276
AAPL	2013-09-18	16.542	16.655	16.452	16.596	456862000	14.570
AAPL	2013-09-19	16.811	16.994	16.759	16.868	404541200	14.809
AAPL	2013-09-20	17.071	17.091	16.643	16.693	699302800	14.655
AAPL	2013-09-23	17.718	17.747	17.236	17.523	762106800	15.384
AAPL	2013-09-24	17.674	17.695	17.422	17.468	364344400	15.336
AAPL	2013-09-25	17.471	17.487	17.194	17.198	316957200	15.098
AAPL	2013-09-26	17.357	17.449	17.282	17.365	237221600	15.245
AAPL	2013-09-27	17.278	17.310	17.169	17.241	228040400	15.136
AAPL	2013-09-30	17.045	17.202	16.943	17.027	260156400	14.948
AAPL	2013-10-01	17.087	17.469	17.085	17.427	353883600	15.300
AAPL	2013-10-02	17.344	17.564	17.277	17.484	289184000	15.350
AAPL	2013-10-03	17.518	17.584	17.169	17.265	322753200	15.157
AAPL	2013-10-04	17.281	17.307	17.093	17.251	258868400	15.145
AAPL	2013-10-07	17.377	17.595	17.334	17.420	312292400	15.293
AAPL	2013-10-08	17.498	17.523	17.162	17.176	290917200	15.080
AAPL	2013-10-09	17.309	17.421	17.081	17.378	301725200	15.257
AAPL	2013-10-10	17.547	17.585	17.394	17.487	278602800	15.352
AAPL	2013-10-11	17.392	17.637	17.327	17.600	267738800	15.452
AAPL	2013-10-14	17.494	17.771	17.477	17.716	261898000	15.553
AAPL	2013-10-15	17.768	17.929	17.697	17.810	320073600	15.636
AAPL	2013-10-16	17.885	17.948	17.830	17.897	251101200	15.712
AAPL	2013-10-17	17.856	18.028	17.846	18.018	253593200	15.818
AAPL	2013-10-18	18.071	18.188	18.061	18.175	290542000	15.956
AAPL	2013-10-21	18.277	18.725	18.269	18.620	398106800	16.347
AAPL	2013-10-22	18.800	18.873	18.144	18.567	534063600	16.300
AAPL	2013-10-23	18.536	18.774	18.536	18.749	313723200	16.460
AAPL	2013-10-24	18.750	19.017	18.659	18.997	384764800	16.678
AAPL	2013-10-25	18.976	19.044	18.754	18.784	337792000	16.491
AAPL	2013-10-28	18.894	18.964	18.686	18.924	550440800	16.614
AAPL	2013-10-29	19.152	19.259	18.376	18.453	635807200	16.200
AAPL	2013-10-30	18.558	18.840	18.465	18.746	354163600	16.458
AAPL	2013-10-31	18.750	18.839	18.617	18.668	275696400	16.389
AAPL	2013-11-01	18.715	18.743	18.423	18.573	274890000	16.305
AAPL	2013-11-04	18.611	18.815	18.529	18.812	244627600	16.516
AAPL	2013-11-05	18.735	18.889	18.679	18.766	265213200	16.475
AAPL	2013-11-06	18.720	18.745	18.507	18.604	223375600	16.429
AAPL	2013-11-07	18.556	18.685	18.299	18.303	262620400	16.163
AAPL	2013-11-08	18.378	18.612	18.307	18.591	279316800	16.417
AAPL	2013-11-11	18.571	18.631	18.372	18.538	227452400	16.370
AAPL	2013-11-12	18.488	18.711	18.464	18.572	204276800	16.400
AAPL	2013-11-13	18.500	18.652	18.463	18.594	197220800	16.419
AAPL	2013-11-14	18.672	18.903	18.638	18.863	282419200	16.657
AAPL	2013-11-15	18.806	18.896	18.732	18.750	317920400	16.557
AAPL	2013-11-18	18.750	18.828	18.507	18.523	244944000	16.356
AAPL	2013-11-19	18.537	18.692	18.499	18.555	208938800	16.385
AAPL	2013-11-20	18.544	18.586	18.369	18.393	193916800	16.242
AAPL	2013-11-21	18.486	18.615	18.345	18.612	262026800	16.436
AAPL	2013-11-22	18.554	18.649	18.519	18.564	223725600	16.393
AAPL	2013-11-25	18.608	18.781	18.607	18.705	229311600	16.518
AAPL	2013-11-26	18.719	19.148	18.714	19.050	401382800	16.822
AAPL	2013-11-27	19.154	19.500	19.050	19.499	363448400	17.218
AAPL	2013-11-29	19.624	19.940	19.565	19.860	318127600	17.537
AAPL	2013-12-02	19.929	20.155	19.672	19.687	472544800	17.384
AAPL	2013-12-03	19.939	20.228	19.917	20.226	450968000	17.860
AAPL	2013-12-04	20.196	20.328	20.029	20.179	377809600	17.819
AAPL	2013-12-05	20.452	20.541	20.229	20.282	447580000	17.910
AAPL	2013-12-06	20.207	20.241	19.985	20.001	344352400	17.662
AAPL	2013-12-09	20.032	20.342	20.032	20.230	320493600	17.864
AAPL	2013-12-10	20.128	20.281	20.043	20.198	278269600	17.836
AAPL	2013-12-11	20.250	20.392	19.989	20.049	359718800	17.704
AAPL	2013-12-12	20.076	20.191	20.001	20.019	262290000	17.678
AAPL	2013-12-13	20.102	20.103	19.774	19.801	332822000	17.485
AAPL	2013-12-16	19.822	20.094	19.822	19.911	282592800	17.582
AAPL	2013-12-17	19.850	19.980	19.764	19.821	229902400	17.503
AAPL	2013-12-18	19.632	19.695	19.243	19.670	565863200	17.370
AAPL	2013-12-19	19.625	19.643	19.419	19.445	320308800	17.171
AAPL	2013-12-20	19.480	19.700	19.458	19.608	436413600	17.315
AAPL	2013-12-23	20.286	20.383	20.099	20.360	501306400	17.979
AAPL	2013-12-24	20.353	20.424	20.215	20.274	167554800	17.903
AAPL	2013-12-26	20.289	20.339	20.121	20.139	204008000	17.784
AAPL	2013-12-27	20.136	20.157	19.982	20.003	225884400	17.664
AAPL	2013-12-30	19.909	20.003	19.726	19.804	253629600	17.488
AAPL	2013-12-31	19.792	20.046	19.786	20.036	223084400	17.693
AAPL	2014-01-02	19.846	19.894	19.715	19.755	234684800	17.444
AAPL	2014-01-03	19.745	19.775	19.301	19.321	392467600	17.061
AAPL	2014-01-06	19.195	19.529	19.057	19.426	412610800	17.154
AAPL	2014-01-07	19.440	19.499	19.211	19.287	317209200	17.032
AAPL	2014-01-08	19.243	19.484	19.239	19.409	258529600	17.139
AAPL	2014-01-09	19.529	19.531	19.120	19.161	279148800	16.921
AAPL	2014-01-10	19.280	19.314	18.968	19.034	304976000	16.808
AAPL	2014-01-13	18.925	19.375	18.924	19.133	378492800	16.896
AAPL	2014-01-14	19.222	19.526	19.202	19.514	332561600	17.232
AAPL	2014-01-15	19.769	20.007	19.702	19.906	391638800	17.578
AAPL	2014-01-16	19.818	19.887	19.703	19.795	229278000	17.480
AAPL	2014-01-17	19.696	19.717	19.282	19.310	426739600	17.051
AAPL	2014-01-21	19.321	19.645	19.301	19.610	328526800	17.316
AAPL	2014-01-22	19.675	19.903	19.565	19.697	379985200	17.393
AAPL	2014-01-23	19.641	19.875	19.457	19.864	403239200	17.541
AAPL	2014-01-24	19.786	19.844	19.455	19.503	429354800	17.222
AAPL	2014-01-27	19.645	19.814	19.491	19.661	554878800	17.361
AAPL	2014-01-28	18.170	18.393	17.931	18.089	1065523200	15.974
AAPL	2014-01-29	17.998	18.120	17.808	17.884	502810000	15.792
AAPL	2014-01-30	17.948	18.089	17.739	17.849	678501600	15.762
AAPL	2014-01-31	17.685	17.912	17.627	17.879	464797200	15.788
AAPL	2014-02-03	17.950	18.133	17.832	17.912	401464000	15.817
AAPL	2014-02-04	18.066	18.195	17.956	18.171	376681200	16.046
AAPL	2014-02-05	18.091	18.403	18.080	18.307	328344800	16.166
AAPL	2014-02-06	18.216	18.339	18.136	18.304	257765200	16.260
AAPL	2014-02-07	18.621	18.676	18.478	18.560	370280400	16.488
AAPL	2014-02-10	18.524	19.000	18.500	18.892	345559200	16.783
AAPL	2014-02-11	18.950	19.205	18.911	19.141	282256800	17.004
AAPL	2014-02-12	19.177	19.270	19.044	19.140	308100800	17.003
AAPL	2014-02-13	19.095	19.459	19.079	19.444	307398000	17.273
AAPL	2014-02-14	19.374	19.499	19.329	19.428	272924400	17.259
AAPL	2014-02-18	19.500	19.685	19.486	19.500	260251600	17.322
AAPL	2014-02-19	19.455	19.532	19.084	19.192	313768000	17.049
AAPL	2014-02-20	19.035	19.179	18.893	18.970	305858000	16.851
AAPL	2014-02-21	19.028	19.092	18.736	18.759	278784800	16.664
AAPL	2014-02-24	18.684	18.926	18.658	18.841	288909600	16.737
AAPL	2014-02-25	18.906	18.913	18.607	18.645	231952000	16.563
AAPL	2014-02-26	18.700	18.750	18.414	18.477	276217200	16.414
AAPL	2014-02-27	18.469	18.885	18.430	18.845	301882000	16.741
AAPL	2014-02-28	18.896	19.027	18.647	18.794	371968800	16.696
AAPL	2014-03-03	18.694	18.952	18.672	18.849	238781200	16.744
AAPL	2014-03-04	18.964	19.023	18.849	18.973	259140000	16.854
AAPL	2014-03-05	18.961	19.098	18.898	19.013	200062800	16.890
AAPL	2014-03-06	19.028	19.087	18.861	18.955	185488800	16.839
AAPL	2014-03-07	18.968	18.999	18.788	18.944	220729600	16.829
AAPL	2014-03-10	18.870	19.047	18.869	18.961	178584000	16.844
AAPL	2014-03-11	19.123	19.241	19.021	19.146	279224400	17.008
AAPL	2014-03-12	19.090	19.191	19.000	19.165	199326400	17.025
AAPL	2014-03-13	19.194	19.274	18.899	18.952	257742800	16.836
AAPL	2014-03-14	18.885	18.960	18.679	18.739	237199200	16.647
AAPL	2014-03-17	18.846	18.927	18.780	18.812	199544800	16.712
AAPL	2014-03-18	18.782	18.999	18.757	18.979	209647200	16.859
AAPL	2014-03-19	19.009	19.151	18.893	18.974	224756000	16.855
AAPL	2014-03-20	18.925	19.024	18.834	18.882	208398400	16.774
AAPL	2014-03-21	18.997	19.062	18.797	19.031	374046400	16.906
AAPL	2014-03-24	19.229	19.304	19.109	19.257	355700800	17.107
AAPL	2014-03-25	19.339	19.491	19.271	19.464	282293200	17.291
AAPL	2014-03-26	19.519	19.607	19.245	19.278	299768000	17.125
AAPL	2014-03-27	19.286	19.339	19.111	19.195	222031600	17.052
AAPL	2014-03-28	19.226	19.248	19.080	19.174	200564000	17.033
AAPL	2014-03-31	19.258	19.315	19.140	19.169	168669200	17.029
AAPL	2014-04-01	19.206	19.352	19.170	19.345	200760000	17.185
AAPL	2014-04-02	19.371	19.410	19.295	19.377	180420800	17.213
AAPL	2014-04-03	19.335	19.375	19.201	19.242	162344000	17.094
AAPL	2014-04-04	19.279	19.286	18.949	18.994	275251200	16.873
AAPL	2014-04-07	18.858	18.961	18.639	18.695	289850400	16.608
AAPL	2014-04-08	18.757	18.790	18.525	18.694	243888400	16.607
AAPL	2014-04-09	18.666	18.946	18.644	18.940	206169600	16.825
AAPL	2014-04-10	18.953	19.009	18.685	18.696	239652000	16.608
AAPL	2014-04-11	18.536	18.672	18.469	18.558	271717600	16.485
AAPL	2014-04-14	18.639	18.649	18.472	18.631	205674000	16.551
AAPL	2014-04-15	18.581	18.630	18.262	18.499	266490000	16.433
AAPL	2014-04-16	18.502	18.610	18.362	18.536	214765600	16.466
AAPL	2014-04-17	18.571	18.849	18.543	18.748	284334400	16.654
AAPL	2014-04-21	18.762	19.005	18.713	18.970	182548800	16.852
AAPL	2014-04-22	18.868	18.994	18.804	18.989	202563200	16.869
AAPL	2014-04-23	18.895	18.969	18.730	18.741	394940000	16.648
AAPL	2014-04-24	20.293	20.357	20.026	20.277	759911600	18.013
AAPL	2014-04-25	20.162	20.428	20.141	20.426	390275200	18.146
AAPL	2014-04-28	20.457	21.277	20.448	21.218	669485600	18.848
AAPL	2014-04-29	21.205	21.285	21.054	21.155	337377600	18.793
AAPL	2014-04-30	21.166	21.408	21.064	21.075	456640800	18.721
AAPL	2014-05-01	21.143	21.243	20.941	21.124	244048000	18.766
AAPL	2014-05-02	21.155	21.221	21.061	21.164	191514400	18.800
AAPL	2014-05-05	21.076	21.464	21.071	21.463	287067200	19.066
AAPL	2014-05-06	21.493	21.586	21.229	21.229	374564400	18.858
AAPL	2014-05-07	21.259	21.332	20.990	21.155	282864400	18.793
AAPL	2014-05-08	21.009	21.229	20.943	21.000	230297200	18.759
AAPL	2014-05-09	20.876	20.938	20.726	20.912	291597600	18.681
AAPL	2014-05-12	20.982	21.202	20.979	21.172	213208800	18.913
AAPL	2014-05-13	21.143	21.234	21.096	21.206	159737200	18.943
AAPL	2014-05-14	21.158	21.336	21.134	21.210	166404000	18.947
AAPL	2014-05-15	21.239	21.307	21.001	21.029	230846000	18.786
AAPL	2014-05-16	21.023	21.340	20.907	21.340	276256400	19.063
AAPL	2014-05-19	21.352	21.690	21.333	21.593	317755200	19.289
AAPL	2014-05-20	21.590	21.657	21.455	21.597	234836000	19.292
AAPL	2014-05-21	21.565	21.668	21.502	21.654	196859600	19.343
AAPL	2014-05-22	21.664	21.780	21.575	21.688	200760000	19.374
AAPL	2014-05-23	21.688	21.955	21.660	21.933	232209600	19.593
AAPL	2014-05-27	21.996	22.352	21.987	22.344	348866000	19.960
AAPL	2014-05-28	22.358	22.494	22.278	22.286	315481600	19.908
AAPL	2014-05-29	22.423	22.745	22.420	22.692	376474000	20.271
AAPL	2014-05-30	22.785	23.006	22.461	22.607	564020800	20.195
AAPL	2014-06-02	22.641	22.672	22.232	22.452	369350800	20.056
AAPL	2014-06-03	22.445	22.812	22.438	22.769	292709200	20.340
AAPL	2014-06-04	22.766	23.139	22.718	23.029	335482000	20.572
AAPL	2014-06-05	23.079	23.192	22.950	23.120	303805600	20.653
AAPL	2014-06-06	23.211	23.259	23.017	23.056	349938400	20.596
AAPL	2014-06-09	23.175	23.470	22.938	23.425	301660000	20.926
AAPL	2014-06-10	23.683	23.762	23.392	23.562	251108000	21.048
AAPL	2014-06-11	23.532	23.690	23.367	23.465	182724000	20.961
AAPL	2014-06-12	23.510	23.530	22.975	23.073	218996000	20.611
AAPL	2014-06-13	23.050	23.110	22.720	22.820	218100000	20.385
AAPL	2014-06-16	22.878	23.188	22.863	23.050	142244000	20.591
AAPL	2014-06-17	23.078	23.175	22.950	23.020	118904000	20.564
AAPL	2014-06-18	23.067	23.073	22.837	23.045	134056000	20.586
AAPL	2014-06-19	23.073	23.075	22.835	22.965	142112000	20.515
AAPL	2014-06-20	22.962	23.137	22.725	22.727	403592000	20.303
AAPL	2014-06-23	22.830	22.905	22.650	22.707	174776000	20.285
AAPL	2014-06-24	22.688	22.935	22.547	22.570	156144000	20.162
AAPL	2014-06-25	22.552	22.675	22.413	22.590	147476000	20.180
AAPL	2014-06-26	22.593	22.762	22.450	22.725	130516000	20.300
AAPL	2014-06-27	22.705	23.000	22.692	22.995	256116000	20.541
AAPL	2014-06-30	23.025	23.433	23.023	23.233	197929200	20.754
AAPL	2014-07-01	23.380	23.517	23.282	23.380	152892000	20.885
AAPL	2014-07-02	23.468	23.515	23.273	23.370	113860000	20.876
AAPL	2014-07-03	23.418	23.525	23.300	23.508	91567200	20.999
AAPL	2014-07-07	23.535	23.997	23.525	23.992	225872000	21.433
AAPL	2014-07-08	24.067	24.200	23.480	23.837	260888000	21.294
AAPL	2014-07-09	23.860	23.988	23.690	23.848	145744000	21.303
AAPL	2014-07-10	23.440	23.887	23.380	23.760	158744000	21.225
AAPL	2014-07-11	23.840	23.973	23.715	23.805	136072000	21.265
AAPL	2014-07-14	23.965	24.223	23.913	24.113	171240000	21.540
AAPL	2014-07-15	24.200	24.212	23.758	23.830	181911600	21.287
AAPL	2014-07-16	24.242	24.275	23.685	23.695	213585200	21.167
AAPL	2014-07-17	23.758	23.820	23.142	23.273	229192000	20.789
AAPL	2014-07-18	23.405	23.685	23.255	23.608	199952000	21.089
AAPL	2014-07-21	23.747	23.750	23.430	23.485	156316000	20.979
AAPL	2014-07-22	23.670	23.723	23.530	23.680	220788000	21.153
AAPL	2014-07-23	23.855	24.470	23.793	24.297	371672000	21.705
AAPL	2014-07-24	24.260	24.330	24.105	24.258	182916000	21.669
AAPL	2014-07-25	24.212	24.460	24.160	24.418	173876000	21.812
AAPL	2014-07-28	24.455	24.810	24.387	24.755	221272000	22.114
AAPL	2014-07-29	24.832	24.860	24.562	24.595	172572000	21.971
AAPL	2014-07-30	24.610	24.675	24.418	24.538	132040000	21.919
AAPL	2014-07-31	24.290	24.363	23.832	23.900	227372000	21.350
AAPL	2014-08-01	23.725	24.155	23.703	24.032	194044000	21.468
AAPL	2014-08-04	24.093	24.145	23.793	23.898	159832000	21.348
AAPL	2014-08-05	23.840	23.920	23.590	23.780	223732000	21.243
AAPL	2014-08-06	23.688	23.870	23.677	23.740	154232000	21.207
AAPL	2014-08-07	23.733	23.988	23.525	23.620	186844000	21.205
AAPL	2014-08-08	23.565	23.705	23.320	23.685	167460000	21.263
AAPL	2014-08-11	23.817	24.020	23.710	23.997	146340000	21.544
AAPL	2014-08-12	24.010	24.220	23.902	23.992	135180000	21.539
AAPL	2014-08-13	24.038	24.310	24.010	24.310	127664000	21.824
AAPL	2014-08-14	24.332	24.392	24.200	24.375	112464000	21.883
AAPL	2014-08-15	24.475	24.547	24.215	24.495	195804000	21.990
AAPL	2014-08-18	24.622	24.843	24.495	24.790	190288000	22.255
AAPL	2014-08-19	24.852	25.170	24.830	25.133	277596000	22.563
AAPL	2014-08-20	25.110	25.273	24.988	25.142	210796000	22.572
AAPL	2014-08-21	25.142	25.235	25.027	25.145	133912000	22.574
AAPL	2014-08-22	25.073	25.367	25.047	25.330	176736000	22.740
AAPL	2014-08-25	25.448	25.543	25.320	25.385	161080000	22.789
AAPL	2014-08-26	25.355	25.375	25.215	25.223	132608000	22.643
AAPL	2014-08-27	25.255	25.642	25.175	25.532	209476000	22.922
AAPL	2014-08-28	25.398	25.695	25.390	25.562	273840000	22.949
AAPL	2014-08-29	25.715	25.725	25.550	25.625	178380000	23.005
AAPL	2014-09-02	25.765	25.935	25.680	25.825	214256000	23.184
AAPL	2014-09-03	25.775	25.800	24.645	24.735	501684000	22.206
AAPL	2014-09-04	24.712	25.023	24.448	24.530	342872000	22.022
AAPL	2014-09-05	24.700	24.848	24.578	24.742	233828000	22.212
AAPL	2014-09-08	24.825	24.828	24.512	24.590	185426800	22.076
AAPL	2014-09-09	24.770	25.770	24.035	24.497	759385200	21.993
AAPL	2014-09-10	24.503	25.277	24.440	25.250	403478400	22.668
AAPL	2014-09-11	25.102	25.360	24.905	25.358	249412400	22.765
AAPL	2014-09-12	25.302	25.547	25.270	25.415	250504400	22.816
AAPL	2014-09-15	25.703	25.762	25.360	25.407	245266000	22.809
AAPL	2014-09-16	24.950	25.315	24.723	25.215	267632400	22.637
AAPL	2014-09-17	25.317	25.450	25.148	25.395	243706000	22.798
AAPL	2014-09-18	25.483	25.587	25.390	25.448	149197600	22.845
AAPL	2014-09-19	25.573	25.587	25.125	25.240	283609600	22.659
AAPL	2014-09-22	25.450	25.535	25.145	25.265	211153600	22.682
AAPL	2014-09-23	25.150	25.735	25.135	25.660	253608800	23.036
AAPL	2014-09-24	25.540	25.712	25.300	25.438	240687200	22.836
AAPL	2014-09-25	25.128	25.177	24.430	24.468	400368000	21.966
AAPL	2014-09-26	24.633	25.188	24.600	25.188	249482000	22.612
AAPL	2014-09-29	24.663	25.110	24.657	25.027	199065200	22.468
AAPL	2014-09-30	25.203	25.385	25.133	25.188	221056400	22.612
AAPL	2014-10-01	25.148	25.172	24.675	24.795	205965200	22.260
AAPL	2014-10-02	24.817	25.055	24.510	24.975	191031200	22.421
AAPL	2014-10-03	24.860	25.052	24.760	24.905	173878400	22.358
AAPL	2014-10-06	24.988	25.163	24.855	24.905	148204800	22.358
AAPL	2014-10-07	24.858	25.030	24.683	24.688	168376800	22.163
AAPL	2014-10-08	24.690	25.277	24.578	25.200	229618800	22.623
AAPL	2014-10-09	25.385	25.595	25.152	25.255	309506000	22.673
AAPL	2014-10-10	25.172	25.508	25.075	25.183	265326400	22.607
AAPL	2014-10-13	25.332	25.445	24.953	24.953	214333600	22.401
AAPL	2014-10-14	25.098	25.130	24.642	24.688	254754400	22.163
AAPL	2014-10-15	24.492	24.788	23.795	24.385	403734400	21.892
AAPL	2014-10-16	23.887	24.430	23.852	24.065	288618000	21.604
AAPL	2014-10-17	24.375	24.750	24.203	24.418	272718800	21.921
AAPL	2014-10-20	24.580	24.990	24.555	24.940	310069200	22.390
AAPL	2014-10-21	25.755	25.755	25.317	25.617	378495600	22.998
AAPL	2014-10-22	25.710	26.027	25.650	25.747	273052400	23.115
AAPL	2014-10-23	26.020	26.262	25.907	26.207	284298800	23.528
AAPL	2014-10-24	26.295	26.372	26.133	26.305	188215600	23.615
AAPL	2014-10-27	26.212	26.370	26.175	26.277	136750800	23.590
AAPL	2014-10-28	26.350	26.685	26.337	26.685	192243600	23.956
AAPL	2014-10-29	26.663	26.843	26.590	26.835	210751600	24.091
AAPL	2014-10-30	26.740	26.837	26.475	26.745	162619200	24.010
AAPL	2014-10-31	27.003	27.010	26.802	27.000	178557200	24.239
AAPL	2014-11-03	27.055	27.575	27.003	27.350	209130400	24.553
AAPL	2014-11-04	27.340	27.372	26.930	27.150	166297600	24.374
AAPL	2014-11-05	27.275	27.325	27.032	27.215	149743600	24.432
AAPL	2014-11-06	27.150	27.198	26.950	27.175	139874000	24.502
AAPL	2014-11-07	27.188	27.330	27.137	27.253	134766000	24.572
AAPL	2014-11-10	27.255	27.332	27.168	27.207	108782000	24.531
AAPL	2014-11-11	27.175	27.438	27.100	27.425	109769200	24.727
AAPL	2014-11-12	27.345	27.858	27.343	27.812	187769600	25.077
AAPL	2014-11-13	27.950	28.363	27.900	28.205	238091600	25.431
AAPL	2014-11-14	28.288	28.547	27.802	28.545	176254400	25.737
AAPL	2014-11-17	28.567	29.320	28.325	28.497	186986800	25.694
AAPL	2014-11-18	28.485	28.922	28.473	28.867	176896000	26.028
AAPL	2014-11-19	28.860	28.935	28.450	28.668	167476800	25.848
AAPL	2014-11-20	28.727	29.215	28.712	29.078	173582000	26.217
AAPL	2014-11-21	29.378	29.392	29.008	29.117	228717200	26.253
AAPL	2014-11-24	29.212	29.692	29.155	29.657	189803200	26.740
AAPL	2014-11-25	29.767	29.938	29.363	29.400	275361600	26.508
AAPL	2014-11-26	29.485	29.775	29.457	29.750	163073200	26.824
AAPL	2014-11-28	29.817	29.850	29.512	29.733	99257600	26.808
AAPL	2014-12-01	29.703	29.812	27.817	28.767	335256000	25.938
AAPL	2014-12-02	28.375	28.938	28.188	28.657	237395600	25.839
AAPL	2014-12-03	28.938	29.087	28.777	28.983	172253600	26.132
AAPL	2014-12-04	28.942	29.300	28.823	28.872	168178000	26.033
AAPL	2014-12-05	28.997	29.020	28.660	28.750	153275600	25.922
AAPL	2014-12-08	28.525	28.663	27.905	28.100	230659600	25.336
AAPL	2014-12-09	27.547	28.575	27.337	28.530	240832000	25.724
AAPL	2014-12-10	28.602	28.712	27.885	27.988	178261200	25.235
AAPL	2014-12-11	28.065	28.450	27.835	27.905	165606800	25.160
AAPL	2014-12-12	27.615	27.968	27.395	27.433	224112400	24.734
AAPL	2014-12-15	27.675	27.900	26.587	27.058	268872400	24.396
AAPL	2014-12-16	26.593	27.540	26.565	26.688	243162800	24.062
AAPL	2014-12-17	26.780	27.460	26.705	27.352	213647200	24.662
AAPL	2014-12-18	27.968	28.163	27.665	28.163	236024800	25.392
AAPL	2014-12-19	28.065	28.310	27.915	27.945	353719200	25.196
AAPL	2014-12-22	28.040	28.372	27.992	28.235	180670000	25.458
AAPL	2014-12-23	28.308	28.332	28.115	28.135	104113600	25.368
AAPL	2014-12-24	28.145	28.177	28.003	28.003	57918400	25.248
AAPL	2014-12-26	28.025	28.630	28.003	28.497	134884000	25.694
AAPL	2014-12-29	28.448	28.692	28.425	28.477	110395600	25.676
AAPL	2014-12-30	28.410	28.480	28.027	28.130	119526000	25.363
AAPL	2014-12-31	28.205	28.282	27.552	27.595	165613600	24.881
AAPL	2015-01-02	27.848	27.860	26.837	27.332	212818400	24.644
AAPL	2015-01-05	27.073	27.163	26.352	26.562	257142000	23.950
AAPL	2015-01-06	26.635	26.858	26.157	26.565	263188400	23.952
AAPL	2015-01-07	26.800	27.050	26.675	26.938	160423600	24.288
AAPL	2015-01-08	27.308	28.038	27.175	27.973	237458000	25.221
AAPL	2015-01-09	28.168	28.312	27.552	28.003	214798000	25.248
AAPL	2015-01-12	28.150	28.157	27.200	27.312	198603200	24.626
AAPL	2015-01-13	27.858	28.200	27.227	27.555	268367600	24.845
AAPL	2015-01-14	27.260	27.622	27.125	27.450	195826400	24.750
AAPL	2015-01-15	27.500	27.515	26.665	26.705	240056000	24.078
AAPL	2015-01-16	26.758	26.895	26.300	26.497	314053200	23.891
AAPL	2015-01-20	26.960	27.242	26.625	27.180	199599600	24.507
AAPL	2015-01-21	27.238	27.765	27.067	27.387	194303600	24.694
AAPL	2015-01-22	27.565	28.117	27.430	28.100	215185600	25.336
AAPL	2015-01-23	28.075	28.438	27.883	28.245	185859200	25.467
AAPL	2015-01-26	28.435	28.590	28.200	28.275	222460000	25.494
AAPL	2015-01-27	28.105	28.120	27.258	27.285	382274800	24.601
AAPL	2015-01-28	29.407	29.530	28.828	28.828	585908400	25.992
AAPL	2015-01-29	29.080	29.797	28.890	29.725	337745600	26.801
AAPL	2015-01-30	29.600	30.000	29.212	29.290	334982000	26.409
AAPL	2015-02-02	29.512	29.793	29.020	29.657	250956400	26.740
AAPL	2015-02-03	29.625	29.773	29.402	29.663	207662800	26.745
AAPL	2015-02-04	29.625	30.128	29.578	29.890	280598800	26.950
AAPL	2015-02-05	30.005	30.058	29.812	29.985	168984800	27.142
AAPL	2015-02-06	30.005	30.062	29.613	29.733	174826400	26.914
AAPL	2015-02-09	29.637	29.960	29.608	29.930	155559200	27.093
AAPL	2015-02-10	30.043	30.538	30.040	30.505	248034000	27.613
AAPL	2015-02-11	30.692	31.230	30.625	31.220	294247200	28.260
AAPL	2015-02-12	31.515	31.870	31.392	31.615	297898000	28.618
AAPL	2015-02-13	31.820	31.820	31.413	31.770	217088800	28.758
AAPL	2015-02-17	31.872	32.220	31.730	31.957	252609600	28.928
AAPL	2015-02-18	31.907	32.195	31.863	32.180	179566800	29.129
AAPL	2015-02-19	32.120	32.258	32.083	32.112	149449600	29.068
AAPL	2015-02-20	32.155	32.375	32.013	32.375	195793600	29.306
AAPL	2015-02-23	32.505	33.250	32.415	33.250	283896400	30.098
AAPL	2015-02-24	33.235	33.400	32.792	33.042	276912400	29.910
AAPL	2015-02-25	32.890	32.900	32.038	32.197	298846800	29.145
AAPL	2015-02-26	32.197	32.718	31.652	32.605	365150000	29.514
AAPL	2015-02-27	32.500	32.642	32.060	32.115	248059200	29.070
AAPL	2015-03-02	32.312	32.570	32.075	32.273	192386800	29.213
AAPL	2015-03-03	32.240	32.380	32.023	32.340	151265200	29.274
AAPL	2015-03-04	32.275	32.390	32.080	32.135	126665200	29.088
AAPL	2015-03-05	32.145	32.188	31.440	31.602	226068400	28.606
AAPL	2015-03-06	32.100	32.343	31.565	31.650	291368400	28.649
AAPL	2015-03-09	31.990	32.392	31.265	31.785	354114000	28.772
AAPL	2015-03-10	31.602	31.805	30.950	31.128	275426400	28.177
AAPL	2015-03-11	31.188	31.192	30.527	30.560	275756000	27.663
AAPL	2015-03-12	30.578	31.225	30.407	31.113	193450800	28.163
AAPL	2015-03-13	31.100	31.350	30.645	30.898	207309200	27.968
AAPL	2015-03-16	30.970	31.238	30.718	31.238	143497200	28.276
AAPL	2015-03-17	31.475	31.830	31.413	31.760	204092400	28.749
AAPL	2015-03-18	31.750	32.290	31.593	32.117	261083600	29.073
AAPL	2015-03-19	32.188	32.312	31.850	31.875	183238000	28.853
AAPL	2015-03-20	32.062	32.100	31.290	31.475	274780400	28.491
AAPL	2015-03-23	31.780	31.962	31.630	31.802	150838800	28.788
AAPL	2015-03-24	31.808	32.010	31.640	31.672	131369200	28.670
AAPL	2015-03-25	31.635	31.705	30.845	30.845	206620800	27.921
AAPL	2015-03-26	30.690	31.220	30.650	31.060	190291600	28.115
AAPL	2015-03-27	31.142	31.175	30.727	30.812	158184800	27.891
AAPL	2015-03-30	31.012	31.600	31.000	31.593	188398800	28.597
AAPL	2015-03-31	31.523	31.622	31.090	31.108	168362400	28.158
AAPL	2015-04-01	31.205	31.280	30.775	31.062	162485600	28.118
AAPL	2015-04-02	31.258	31.390	31.047	31.330	128880400	28.360
AAPL	2015-04-06	31.117	31.878	31.082	31.837	148776000	28.819
AAPL	2015-04-07	31.910	32.030	31.495	31.503	140049200	28.516
AAPL	2015-04-08	31.462	31.600	31.242	31.400	149316800	28.423
AAPL	2015-04-09	31.462	31.645	31.165	31.640	129936000	28.640
AAPL	2015-04-10	31.488	31.802	31.315	31.775	160752000	28.763
AAPL	2015-04-13	32.093	32.142	31.652	31.712	145460400	28.706
AAPL	2015-04-14	31.750	31.823	31.477	31.575	102098400	28.582
AAPL	2015-04-15	31.602	31.782	31.503	31.695	115881600	28.690
AAPL	2015-04-16	31.570	31.775	31.527	31.543	113476000	28.552
AAPL	2015-04-17	31.387	31.535	31.115	31.188	207828000	28.231
AAPL	2015-04-20	31.392	32.030	31.293	31.900	188217200	28.876
AAPL	2015-04-21	32.025	32.050	31.668	31.727	129740400	28.720
AAPL	2015-04-22	31.747	32.218	31.580	32.155	150618000	29.107
AAPL	2015-04-23	32.075	32.605	32.035	32.417	183083600	29.344
AAPL	2015-04-24	32.623	32.657	32.307	32.570	178103600	29.482
AAPL	2015-04-27	33.078	33.282	32.788	33.163	387816800	30.019
AAPL	2015-04-28	33.615	33.635	32.392	32.640	475696000	29.546
AAPL	2015-04-29	32.540	32.898	32.075	32.160	253544400	29.111
AAPL	2015-04-30	32.160	32.160	31.145	31.288	332781600	28.321
AAPL	2015-05-01	31.525	32.532	31.325	32.237	234050400	29.181
AAPL	2015-05-04	32.375	32.642	32.065	32.175	203953200	29.125
AAPL	2015-05-05	32.038	32.112	31.445	31.450	197085600	28.468
AAPL	2015-05-06	31.640	31.688	30.840	31.253	288564000	28.290
AAPL	2015-05-07	31.192	31.520	31.005	31.315	175763600	28.465
AAPL	2015-05-08	31.670	31.905	31.527	31.905	222201600	29.001
AAPL	2015-05-11	31.848	31.890	31.407	31.580	168143200	28.706
AAPL	2015-05-12	31.400	31.720	31.205	31.468	192640000	28.603
AAPL	2015-05-13	31.538	31.797	31.468	31.503	138776800	28.635
AAPL	2015-05-14	31.852	32.237	31.790	32.237	180814000	29.303
AAPL	2015-05-15	32.267	32.373	32.053	32.193	152832000	29.262
AAPL	2015-05-18	32.095	32.680	32.090	32.547	203531600	29.585
AAPL	2015-05-19	32.672	32.720	32.410	32.517	178532800	29.558
AAPL	2015-05-20	32.500	32.745	32.335	32.515	145819600	29.555
AAPL	2015-05-21	32.517	32.907	32.458	32.847	158921600	29.858
AAPL	2015-05-22	32.900	33.242	32.850	33.135	182384000	30.119
AAPL	2015-05-26	33.150	33.227	32.280	32.405	282790400	29.455
AAPL	2015-05-27	32.585	33.065	32.513	33.010	183332800	30.005
AAPL	2015-05-28	32.965	32.987	32.775	32.945	122933200	29.946
AAPL	2015-05-29	32.807	32.862	32.475	32.570	203538000	29.605
AAPL	2015-06-01	32.570	32.847	32.513	32.635	128451200	29.664
AAPL	2015-06-02	32.465	32.665	32.330	32.490	134670400	29.533
AAPL	2015-06-03	32.665	32.735	32.475	32.530	123934000	29.569
AAPL	2015-06-04	32.395	32.645	32.227	32.340	153800400	29.396
AAPL	2015-06-05	32.375	32.422	32.090	32.163	142507200	29.235
AAPL	2015-06-08	32.225	32.303	31.707	31.950	210699200	29.042
AAPL	2015-06-09	31.675	32.020	31.405	31.855	224301600	28.955
AAPL	2015-06-10	31.980	32.335	31.962	32.220	156349200	29.287
AAPL	2015-06-11	32.295	32.545	32.120	32.148	141563600	29.221
AAPL	2015-06-12	32.047	32.083	31.777	31.793	147544800	28.899
AAPL	2015-06-15	31.525	31.810	31.427	31.730	175955600	28.842
AAPL	2015-06-16	31.758	31.962	31.593	31.900	125976400	28.996
AAPL	2015-06-17	31.930	31.970	31.685	31.825	131672400	28.928
AAPL	2015-06-18	31.808	32.078	31.805	31.970	141628800	29.060
AAPL	2015-06-19	31.927	31.955	31.600	31.650	218867600	28.769
AAPL	2015-06-22	31.872	32.015	31.770	31.902	136157200	28.999
AAPL	2015-06-23	31.870	31.902	31.720	31.758	121075600	28.867
AAPL	2015-06-24	31.802	32.450	31.780	32.028	221123600	29.112
AAPL	2015-06-25	32.215	32.300	31.875	31.875	127752400	28.974
AAPL	2015-06-26	31.918	31.997	31.628	31.688	176267200	28.803
AAPL	2015-06-29	31.365	31.617	31.120	31.133	196645600	28.299
AAPL	2015-06-30	31.392	31.530	31.215	31.358	177482800	28.503
AAPL	2015-07-01	31.725	31.735	31.497	31.650	120955200	28.769
AAPL	2015-07-02	31.608	31.672	31.442	31.610	108844000	28.733
AAPL	2015-07-06	31.235	31.558	31.212	31.500	112241600	28.633
AAPL	2015-07-07	31.473	31.538	30.942	31.422	187787200	28.562
AAPL	2015-07-08	31.120	31.160	30.635	30.642	243046400	27.853
AAPL	2015-07-09	30.962	31.015	29.805	30.017	314380000	27.285
AAPL	2015-07-10	30.485	30.962	30.302	30.820	245418000	28.015
AAPL	2015-07-13	31.258	31.440	31.080	31.415	165762000	28.556
AAPL	2015-07-14	31.510	31.593	31.260	31.402	127072400	28.544
AAPL	2015-07-15	31.430	31.788	31.395	31.705	134596800	28.819
AAPL	2015-07-16	31.935	32.142	31.837	32.127	144889600	29.203
AAPL	2015-07-17	32.270	32.405	32.078	32.405	184658800	29.455
AAPL	2015-07-20	32.742	33.242	32.675	33.017	235600800	30.012
AAPL	2015-07-21	33.212	33.230	32.580	32.688	307025600	29.712
AAPL	2015-07-22	30.497	31.375	30.497	31.305	461802400	28.456
AAPL	2015-07-23	31.550	31.773	31.265	31.290	203998000	28.442
AAPL	2015-07-24	31.330	31.435	30.975	31.125	168649200	28.292
AAPL	2015-07-27	30.773	30.902	30.530	30.692	177822000	27.899
AAPL	2015-07-28	30.845	30.977	30.637	30.845	134472400	28.037
AAPL	2015-07-29	30.788	30.875	30.567	30.747	148046800	27.949
AAPL	2015-07-30	30.580	30.642	30.427	30.593	134513200	27.808
AAPL	2015-07-31	30.650	30.660	30.227	30.325	171540000	27.565
AAPL	2015-08-03	30.375	30.642	29.380	29.610	279904000	26.915
AAPL	2015-08-04	29.355	29.425	28.312	28.660	496554400	26.051
AAPL	2015-08-05	28.238	29.360	28.025	28.850	397250400	26.224
AAPL	2015-08-06	28.992	29.125	28.530	28.782	211612000	26.281
AAPL	2015-08-07	28.645	29.062	28.625	28.880	154681600	26.370
AAPL	2015-08-10	29.133	29.997	29.133	29.930	219806400	27.329
AAPL	2015-08-11	29.453	29.545	28.332	28.372	388331200	25.907
AAPL	2015-08-12	28.133	28.855	27.407	28.810	404870000	26.306
AAPL	2015-08-13	29.010	29.100	28.635	28.788	194143200	26.286
AAPL	2015-08-14	28.580	29.078	28.503	28.990	171718000	26.471
AAPL	2015-08-17	29.010	29.413	28.875	29.290	163538800	26.744
AAPL	2015-08-18	29.108	29.360	29.003	29.125	138242800	26.594
AAPL	2015-08-19	29.025	29.130	28.670	28.753	193146000	26.254
AAPL	2015-08-20	28.520	28.587	27.907	28.163	274006400	25.715
AAPL	2015-08-21	27.608	27.975	26.413	26.440	513102000	24.142
AAPL	2015-08-24	23.718	27.200	23.000	25.780	648825200	23.540
AAPL	2015-08-25	27.777	27.777	25.875	25.935	414406400	23.681
AAPL	2015-08-26	26.773	27.473	26.262	27.422	387098400	25.039
AAPL	2015-08-27	28.058	28.310	27.505	28.230	338464400	25.777
AAPL	2015-08-28	28.043	28.328	27.885	28.323	212657600	25.861
AAPL	2015-08-31	28.008	28.633	28.000	28.190	224917200	25.740
AAPL	2015-09-01	27.538	27.970	26.840	26.930	307383600	24.590
AAPL	2015-09-02	27.558	28.085	27.282	28.085	247555200	25.644
AAPL	2015-09-03	28.122	28.195	27.510	27.593	212935600	25.194
AAPL	2015-09-04	27.242	27.613	27.128	27.317	199985200	24.943
AAPL	2015-09-08	27.938	28.140	27.580	28.078	219374400	25.637
AAPL	2015-09-09	28.440	28.505	27.442	27.538	340043200	25.144
AAPL	2015-09-10	27.567	28.320	27.475	28.142	251571200	25.697
AAPL	2015-09-11	27.948	28.552	27.940	28.552	199662000	26.071
AAPL	2015-09-14	29.145	29.223	28.715	28.828	233453600	26.322
AAPL	2015-09-15	28.983	29.133	28.605	29.070	173364800	26.544
AAPL	2015-09-16	29.062	29.135	28.860	29.102	148694000	26.573
AAPL	2015-09-17	28.915	29.122	28.430	28.480	256450400	26.005
AAPL	2015-09-18	28.052	28.575	27.968	28.363	297141200	25.898
AAPL	2015-09-21	28.418	28.843	28.415	28.802	200888000	26.299
AAPL	2015-09-22	28.345	28.545	28.130	28.350	201384800	25.886
AAPL	2015-09-23	28.407	28.680	28.325	28.580	143026800	26.096
AAPL	2015-09-24	28.312	28.875	28.093	28.750	200878000	26.251
AAPL	2015-09-25	29.110	29.172	28.505	28.677	224607600	26.185
AAPL	2015-09-28	28.462	28.642	28.110	28.110	208436000	25.667
AAPL	2015-09-29	28.207	28.378	26.965	27.265	293461600	24.895
AAPL	2015-09-30	27.543	27.885	27.183	27.575	265892000	25.179
AAPL	2015-10-01	27.267	27.405	26.828	27.395	255716400	25.014
AAPL	2015-10-02	27.003	27.753	26.887	27.595	232079200	25.197
AAPL	2015-10-05	27.470	27.843	27.267	27.695	208258800	25.288
AAPL	2015-10-06	27.657	27.935	27.442	27.828	192787200	25.409
AAPL	2015-10-07	27.935	27.942	27.352	27.695	187062400	25.288
AAPL	2015-10-08	27.547	27.547	27.052	27.375	247918400	24.996
AAPL	2015-10-09	27.500	28.070	27.372	28.030	211064400	25.594
AAPL	2015-10-12	28.183	28.188	27.860	27.900	121868800	25.475
AAPL	2015-10-13	27.705	28.113	27.670	27.948	132197200	25.519
AAPL	2015-10-14	27.823	27.880	27.390	27.552	177849600	25.158
AAPL	2015-10-15	27.733	28.025	27.622	27.965	150694000	25.535
AAPL	2015-10-16	27.945	28.000	27.633	27.760	156930400	25.347
AAPL	2015-10-19	27.700	27.938	27.527	27.933	119036800	25.505
AAPL	2015-10-20	27.835	28.543	27.705	28.442	195871200	25.971
AAPL	2015-10-21	28.500	28.895	28.425	28.440	167180800	25.968
AAPL	2015-10-22	28.582	28.875	28.525	28.875	166616400	26.366
AAPL	2015-10-23	29.175	29.808	29.082	29.770	237467600	27.183
AAPL	2015-10-26	29.520	29.532	28.730	28.820	265335200	26.315
AAPL	2015-10-27	28.850	29.135	28.497	28.637	279537600	26.149
AAPL	2015-10-28	29.233	29.825	29.015	29.817	342205600	27.226
AAPL	2015-10-29	29.675	30.172	29.567	30.133	204909200	27.514
AAPL	2015-10-30	30.247	30.305	29.863	29.875	197461200	27.279
AAPL	2015-11-02	30.200	30.340	29.902	30.295	128813200	27.662
AAPL	2015-11-03	30.198	30.872	30.175	30.642	182076000	27.979
AAPL	2015-11-04	30.782	30.955	30.405	30.500	179544400	27.849
AAPL	2015-11-05	30.462	30.672	30.045	30.230	158210800	27.721
AAPL	2015-11-06	30.277	30.453	30.155	30.265	132169200	27.753
AAPL	2015-11-09	30.240	30.453	30.012	30.142	135485600	27.641
AAPL	2015-11-10	29.225	29.517	29.015	29.192	236511600	26.770
AAPL	2015-11-11	29.093	29.355	28.802	29.027	180872000	26.618
AAPL	2015-11-12	29.065	29.205	28.913	28.930	130102400	26.529
AAPL	2015-11-13	28.800	28.892	28.067	28.085	183249600	25.754
AAPL	2015-11-16	27.845	28.560	27.750	28.545	152426800	26.176
AAPL	2015-11-17	28.730	28.762	28.330	28.422	110467600	26.063
AAPL	2015-11-18	28.940	29.372	28.875	29.323	186698800	26.889
AAPL	2015-11-19	29.410	29.938	29.190	29.695	173183200	27.230
AAPL	2015-11-20	29.800	29.980	29.712	29.825	137148400	27.350
AAPL	2015-11-23	29.817	29.933	29.335	29.438	129930000	26.994
AAPL	2015-11-24	29.332	29.837	29.280	29.720	171212800	27.253
AAPL	2015-11-25	29.802	29.808	29.480	29.508	85553200	27.058
AAPL	2015-11-27	29.573	29.602	29.400	29.453	52185600	27.008
AAPL	2015-11-30	29.497	29.852	29.438	29.575	156721200	27.120
AAPL	2015-12-01	29.688	29.703	29.215	29.335	139409600	26.900
AAPL	2015-12-02	29.335	29.527	29.020	29.070	133546400	26.657
AAPL	2015-12-03	29.137	29.198	28.555	28.800	166278000	26.410
AAPL	2015-12-04	28.823	29.812	28.777	29.758	231108000	27.288
AAPL	2015-12-07	29.745	29.965	29.453	29.570	128336800	27.116
AAPL	2015-12-08	29.380	29.650	29.215	29.558	137238000	27.104
AAPL	2015-12-09	29.410	29.422	28.770	28.905	185445600	26.506
AAPL	2015-12-10	29.010	29.235	28.878	29.043	116850800	26.632
AAPL	2015-12-11	28.797	28.848	28.212	28.295	187544800	25.947
AAPL	2015-12-14	28.045	28.170	27.448	28.120	257274800	25.786
AAPL	2015-12-15	27.985	28.200	27.587	27.622	213292400	25.330
AAPL	2015-12-16	27.767	27.997	27.200	27.835	224954000	25.525
AAPL	2015-12-17	28.005	28.062	27.245	27.245	179091200	24.984
AAPL	2015-12-18	27.227	27.380	26.453	26.508	385813200	24.307
AAPL	2015-12-21	26.820	26.843	26.392	26.832	190362400	24.605
AAPL	2015-12-22	26.850	26.930	26.613	26.808	131157600	24.582
AAPL	2015-12-23	26.817	27.212	26.800	27.152	130629600	24.899
AAPL	2015-12-24	27.250	27.250	26.988	27.008	54281600	24.766
AAPL	2015-12-28	26.898	26.922	26.545	26.705	106816800	24.488
AAPL	2015-12-29	26.740	27.358	26.715	27.185	123724800	24.929
AAPL	2015-12-30	27.145	27.175	26.795	26.830	100855200	24.603
AAPL	2015-12-31	26.753	26.758	26.205	26.315	163649200	24.131
AAPL	2016-01-04	25.652	26.343	25.500	26.337	270597600	24.151
AAPL	2016-01-05	26.438	26.462	25.602	25.677	223164000	23.546
AAPL	2016-01-06	25.140	25.593	24.968	25.175	273829600	23.085
AAPL	2016-01-07	24.670	25.032	24.108	24.113	324377600	22.111
AAPL	2016-01-08	24.637	24.777	24.190	24.240	283192000	22.228
AAPL	2016-01-11	24.742	24.765	24.335	24.633	198957600	22.588
AAPL	2016-01-12	25.137	25.172	24.710	24.990	196616800	22.916
AAPL	2016-01-13	25.080	25.297	24.325	24.348	249758400	22.327
AAPL	2016-01-14	24.490	25.120	23.935	24.880	252680400	22.815
AAPL	2016-01-15	24.050	24.427	23.840	24.282	319335600	22.267
AAPL	2016-01-19	24.602	24.663	23.875	24.165	212350800	22.159
AAPL	2016-01-20	23.775	24.547	23.355	24.198	289337600	22.189
AAPL	2016-01-21	24.265	24.470	23.735	24.075	208646000	22.077
AAPL	2016-01-22	24.657	25.365	24.593	25.355	263202000	23.251
AAPL	2016-01-25	25.380	25.383	24.802	24.860	207178000	22.797
AAPL	2016-01-26	24.983	25.220	24.517	24.997	300308000	22.923
AAPL	2016-01-27	24.010	24.157	23.335	23.355	533478800	21.417
AAPL	2016-01-28	23.448	23.630	23.098	23.523	222715200	21.570
AAPL	2016-01-29	23.698	24.335	23.587	24.335	257666000	22.315
AAPL	2016-02-01	24.117	24.177	23.850	24.108	163774000	22.107
AAPL	2016-02-02	23.855	24.010	23.570	23.620	149428800	21.660
AAPL	2016-02-03	23.750	24.210	23.520	24.087	183857200	22.088
AAPL	2016-02-04	23.965	24.332	23.797	24.150	185886800	22.266
AAPL	2016-02-05	24.130	24.230	23.422	23.505	185672400	21.671
AAPL	2016-02-08	23.282	23.925	23.260	23.753	216085600	21.899
AAPL	2016-02-09	23.573	23.985	23.483	23.747	177324800	21.895
AAPL	2016-02-10	23.980	24.087	23.525	23.567	169374400	21.729
AAPL	2016-02-11	23.448	23.680	23.148	23.425	200298800	21.597
AAPL	2016-02-12	23.547	23.625	23.253	23.497	161405600	21.664
AAPL	2016-02-16	23.755	24.212	23.652	24.160	196231600	22.275
AAPL	2016-02-17	24.168	24.552	24.038	24.530	179452800	22.616
AAPL	2016-02-18	24.710	24.723	24.023	24.065	156084000	22.187
AAPL	2016-02-19	24.000	24.190	23.950	24.010	141496800	22.137
AAPL	2016-02-22	24.078	24.225	23.980	24.220	137123200	22.330
AAPL	2016-02-23	24.100	24.125	23.637	23.672	127770400	21.825
AAPL	2016-02-24	23.495	24.095	23.330	24.025	145022800	22.150
AAPL	2016-02-25	24.012	24.190	23.812	24.190	110330800	22.303
AAPL	2016-02-26	24.300	24.505	24.145	24.227	115964400	22.337
AAPL	2016-02-29	24.215	24.558	24.163	24.172	140865200	22.286
AAPL	2016-03-01	24.413	25.192	24.355	25.133	201628400	23.172
AAPL	2016-03-02	25.128	25.223	24.910	25.188	132678400	23.222
AAPL	2016-03-03	25.145	25.427	25.113	25.375	147822800	23.395
AAPL	2016-03-04	25.593	25.938	25.343	25.753	184220400	23.743
AAPL	2016-03-07	25.598	25.707	25.240	25.468	143315600	23.480
AAPL	2016-03-08	25.195	25.440	25.100	25.258	126247600	23.287
AAPL	2016-03-09	25.328	25.395	25.067	25.280	108806800	23.308
AAPL	2016-03-10	25.352	25.560	25.038	25.293	134054400	23.319
AAPL	2016-03-11	25.560	25.570	25.375	25.565	109632800	23.570
AAPL	2016-03-14	25.477	25.727	25.445	25.630	100304400	23.630
AAPL	2016-03-15	25.990	26.295	25.962	26.145	160270800	24.105
AAPL	2016-03-16	26.152	26.578	26.148	26.492	153214000	24.425
AAPL	2016-03-17	26.380	26.617	26.240	26.450	137682800	24.386
AAPL	2016-03-18	26.585	26.625	26.297	26.480	176820800	24.414
AAPL	2016-03-21	26.483	26.913	26.285	26.477	142010800	24.412
AAPL	2016-03-22	26.312	26.823	26.302	26.680	129777600	24.598
AAPL	2016-03-23	26.620	26.767	26.475	26.532	102814000	24.462
AAPL	2016-03-24	26.367	26.562	26.223	26.418	104532000	24.356
AAPL	2016-03-28	26.500	26.547	26.265	26.297	77645600	24.246
AAPL	2016-03-29	26.223	26.948	26.220	26.920	124760400	24.820
AAPL	2016-03-30	27.163	27.605	27.150	27.390	182404400	25.253
AAPL	2016-03-31	27.430	27.475	27.220	27.247	103553600	25.122
AAPL	2016-04-01	27.195	27.500	27.050	27.497	103496000	25.352
AAPL	2016-04-04	27.605	28.047	27.567	27.780	149424800	25.613
AAPL	2016-04-05	27.378	27.683	27.355	27.453	106314800	25.311
AAPL	2016-04-06	27.558	27.745	27.300	27.740	105616400	25.576
AAPL	2016-04-07	27.488	27.605	27.030	27.135	127207600	25.018
AAPL	2016-04-08	27.227	27.442	27.043	27.165	94326800	25.045
AAPL	2016-04-11	27.242	27.652	27.207	27.255	117630000	25.128
AAPL	2016-04-12	27.335	27.625	27.165	27.610	108929200	25.456
AAPL	2016-04-13	27.700	28.085	27.700	28.010	133029200	25.825
AAPL	2016-04-14	27.905	28.098	27.832	28.025	101895600	25.838
AAPL	2016-04-15	28.027	28.075	27.433	27.462	187756000	25.320
AAPL	2016-04-18	27.223	27.238	26.735	26.870	243286000	24.773
AAPL	2016-04-19	26.970	27.000	26.558	26.727	129539600	24.642
AAPL	2016-04-20	26.660	27.023	26.515	26.782	122444000	24.693
AAPL	2016-04-21	26.733	26.733	26.380	26.492	126210000	24.425
AAPL	2016-04-22	26.253	26.620	26.155	26.420	134732400	24.359
AAPL	2016-04-25	26.250	26.413	26.128	26.270	112126400	24.220
AAPL	2016-04-26	25.977	26.325	25.977	26.087	224064800	24.052
AAPL	2016-04-27	24.000	24.677	23.920	24.455	458408400	22.547
AAPL	2016-04-28	24.402	24.470	23.562	23.707	328970800	21.858
AAPL	2016-04-29	23.497	23.680	23.128	23.435	274126000	21.607
AAPL	2016-05-02	23.492	23.520	23.100	23.410	192640400	21.583
AAPL	2016-05-03	23.550	23.935	23.420	23.795	227325200	21.938
AAPL	2016-05-04	23.800	23.975	23.455	23.547	164102000	21.710
AAPL	2016-05-05	23.500	23.517	23.170	23.310	143562000	21.622
AAPL	2016-05-06	23.343	23.363	22.962	23.180	174799600	21.502
AAPL	2016-05-09	23.250	23.442	23.148	23.198	131745600	21.518
AAPL	2016-05-10	23.332	23.392	23.027	23.355	134747200	21.664
AAPL	2016-05-11	23.370	23.392	23.115	23.128	114876400	21.453
AAPL	2016-05-12	23.180	23.195	22.367	22.585	305258800	20.950
AAPL	2016-05-13	22.500	22.918	22.500	22.630	177571200	20.991
AAPL	2016-05-16	23.098	23.598	22.913	23.470	245039200	21.771
AAPL	2016-05-17	23.637	23.675	23.253	23.372	187667600	21.680
AAPL	2016-05-18	23.540	23.802	23.473	23.640	168249600	21.928
AAPL	2016-05-19	23.660	23.660	23.392	23.550	121768400	21.845
AAPL	2016-05-20	23.660	23.858	23.630	23.805	128104000	22.081
AAPL	2016-05-23	23.968	24.297	23.918	24.108	152074400	22.362
AAPL	2016-05-24	24.305	24.523	24.210	24.475	140560800	22.703
AAPL	2016-05-25	24.668	24.935	24.527	24.905	152675200	23.102
AAPL	2016-05-26	24.920	25.183	24.660	25.102	225324800	23.285
AAPL	2016-05-27	24.860	25.117	24.812	25.087	145364800	23.271
AAPL	2016-05-31	24.900	25.100	24.705	24.965	169228800	23.157
AAPL	2016-06-01	24.755	24.885	24.582	24.615	116693200	22.833
AAPL	2016-06-02	24.400	24.460	24.157	24.430	160766400	22.661
AAPL	2016-06-03	24.448	24.567	24.363	24.480	114019600	22.707
AAPL	2016-06-06	24.497	25.473	24.387	24.657	93170000	22.872
AAPL	2016-06-07	24.812	24.968	24.740	24.758	89638000	22.965
AAPL	2016-06-08	24.755	24.890	24.670	24.735	83392400	22.944
AAPL	2016-06-09	24.625	24.997	24.615	24.913	106405600	23.109
AAPL	2016-06-10	24.633	24.837	24.620	24.707	126851600	22.918
AAPL	2016-06-13	24.672	24.780	24.275	24.335	152082000	22.573
AAPL	2016-06-14	24.330	24.620	24.188	24.365	127727600	22.601
AAPL	2016-06-15	24.455	24.602	24.258	24.285	117780800	22.527
AAPL	2016-06-16	24.113	24.438	24.017	24.387	125307200	22.622
AAPL	2016-06-17	24.155	24.163	23.825	23.832	244032800	22.107
AAPL	2016-06-20	24.000	24.142	23.758	23.775	137647600	22.053
AAPL	2016-06-21	23.735	24.087	23.670	23.977	142185600	22.241
AAPL	2016-06-22	24.062	24.223	23.837	23.887	116876400	22.158
AAPL	2016-06-23	23.985	24.073	23.812	24.025	128960800	22.285
AAPL	2016-06-24	23.227	23.665	23.163	23.350	301245600	21.659
AAPL	2016-06-27	23.250	23.262	22.875	23.010	181958400	21.344
AAPL	2016-06-28	23.225	23.415	23.035	23.398	161779600	21.703
AAPL	2016-06-29	23.492	23.637	23.407	23.600	146124000	21.891
AAPL	2016-06-30	23.610	23.942	23.575	23.900	143345600	22.169
AAPL	2016-07-01	23.872	24.117	23.832	23.973	104106000	22.237
AAPL	2016-07-05	23.848	23.850	23.615	23.747	110820800	22.028
AAPL	2016-07-06	23.650	23.915	23.593	23.883	123796400	22.153
AAPL	2016-07-07	23.925	24.125	23.905	23.985	100558400	22.248
AAPL	2016-07-08	24.122	24.223	24.012	24.170	115648400	22.420
AAPL	2016-07-11	24.188	24.413	24.183	24.245	95179600	22.489
AAPL	2016-07-12	24.293	24.425	24.280	24.355	96670000	22.591
AAPL	2016-07-13	24.352	24.418	24.210	24.218	103568800	22.464
AAPL	2016-07-14	24.348	24.747	24.330	24.698	155676000	22.909
AAPL	2016-07-15	24.730	24.825	24.625	24.695	120548000	22.907
AAPL	2016-07-18	24.675	25.032	24.650	24.957	145975600	23.150
AAPL	2016-07-19	24.890	25.000	24.835	24.968	95119600	23.160
AAPL	2016-07-20	25.000	25.115	24.935	24.990	105104000	23.180
AAPL	2016-07-21	24.957	25.250	24.782	24.858	130808000	23.058
AAPL	2016-07-22	24.815	24.825	24.578	24.665	113254800	22.879
AAPL	2016-07-25	24.562	24.710	24.230	24.335	161531600	22.573
AAPL	2016-07-26	24.205	24.492	24.105	24.168	224959200	22.418
AAPL	2016-07-27	26.067	26.087	25.688	25.738	369379200	23.874
AAPL	2016-07-28	25.707	26.113	25.705	26.085	159479200	24.196
AAPL	2016-07-29	26.047	26.137	25.920	26.052	110934800	24.166
AAPL	2016-08-01	26.102	26.538	26.102	26.512	152671600	24.593
AAPL	2016-08-02	26.512	26.517	26.000	26.120	135266400	24.229
AAPL	2016-08-03	26.203	26.460	26.192	26.448	120810400	24.532
AAPL	2016-08-04	26.395	26.500	26.320	26.468	109634800	24.684
AAPL	2016-08-05	26.567	26.913	26.545	26.870	162213600	25.059
AAPL	2016-08-08	26.880	27.093	26.790	27.093	112148800	25.267
AAPL	2016-08-09	27.058	27.235	27.003	27.203	105260800	25.369
AAPL	2016-08-10	27.177	27.225	26.940	27.000	96034000	25.181
AAPL	2016-08-11	27.130	27.233	26.962	26.983	109938000	25.164
AAPL	2016-08-12	26.945	27.110	26.945	27.045	74641600	25.223
AAPL	2016-08-15	27.035	27.385	27.020	27.370	103472800	25.526
AAPL	2016-08-16	27.407	27.558	27.302	27.345	135177600	25.502
AAPL	2016-08-17	27.275	27.343	27.085	27.305	101424000	25.465
AAPL	2016-08-18	27.308	27.400	27.255	27.270	87938800	25.432
AAPL	2016-08-19	27.192	27.422	27.090	27.340	101472400	25.498
AAPL	2016-08-22	27.215	27.275	26.962	27.128	103280800	25.299
AAPL	2016-08-23	27.148	27.330	27.133	27.212	85030800	25.379
AAPL	2016-08-24	27.142	27.188	26.920	27.008	94700400	25.188
AAPL	2016-08-25	26.848	26.970	26.670	26.892	100344800	25.080
AAPL	2016-08-26	26.852	26.988	26.578	26.735	111065200	24.933
AAPL	2016-08-29	26.655	26.860	26.573	26.705	99881200	24.905
AAPL	2016-08-30	26.450	26.625	26.375	26.500	99455600	24.714
AAPL	2016-08-31	26.415	26.642	26.410	26.525	118649600	24.738
AAPL	2016-09-01	26.535	26.700	26.405	26.683	106806000	24.884
AAPL	2016-09-02	26.925	27.000	26.705	26.933	107210000	25.118
AAPL	2016-09-06	26.975	27.075	26.878	26.925	107521600	25.111
AAPL	2016-09-07	26.957	27.190	26.767	27.090	169457200	25.265
AAPL	2016-09-08	26.812	26.817	26.310	26.380	212008000	24.602
AAPL	2016-09-09	26.160	26.430	25.782	25.782	186228000	24.045
AAPL	2016-09-12	25.663	26.430	25.633	26.360	181171200	24.584
AAPL	2016-09-13	26.878	27.198	26.810	26.988	248704800	25.169
AAPL	2016-09-14	27.183	28.258	27.150	27.942	443554800	26.060
AAPL	2016-09-15	28.465	28.933	28.372	28.892	359934400	26.946
AAPL	2016-09-16	28.780	29.032	28.510	28.730	319547600	26.794
AAPL	2016-09-19	28.797	29.045	28.312	28.395	188092000	26.482
AAPL	2016-09-20	28.262	28.530	28.128	28.392	138057200	26.479
AAPL	2016-09-21	28.462	28.497	28.110	28.387	144012800	26.475
AAPL	2016-09-22	28.587	28.735	28.500	28.655	124296000	26.724
AAPL	2016-09-23	28.605	28.698	27.887	28.177	209924800	26.279
AAPL	2016-09-26	27.910	28.348	27.887	28.220	119477600	26.318
AAPL	2016-09-27	28.250	28.295	28.085	28.273	98429600	26.367
AAPL	2016-09-28	28.422	28.660	28.358	28.488	118564400	26.568
AAPL	2016-09-29	28.290	28.450	27.950	28.045	143548000	26.155
AAPL	2016-09-30	28.115	28.343	27.950	28.262	145516400	26.358
AAPL	2016-10-03	28.177	28.262	28.070	28.130	86807200	26.234
AAPL	2016-10-04	28.265	28.578	28.157	28.250	118947200	26.346
AAPL	2016-10-05	28.350	28.415	28.172	28.262	85812400	26.358
AAPL	2016-10-06	28.425	28.585	28.282	28.473	115117200	26.554
AAPL	2016-10-07	28.578	28.640	28.378	28.515	97433600	26.593
AAPL	2016-10-10	28.755	29.188	28.680	29.012	144944000	27.057
AAPL	2016-10-11	29.425	29.672	29.050	29.075	256164000	27.116
AAPL	2016-10-12	29.337	29.495	29.188	29.335	150347200	27.358
AAPL	2016-10-13	29.198	29.360	28.930	29.245	140769600	27.274
AAPL	2016-10-14	29.470	29.543	29.282	29.407	142608800	27.426
AAPL	2016-10-17	29.332	29.460	29.195	29.387	94499600	27.407
AAPL	2016-10-18	29.545	29.552	29.363	29.367	98214000	27.389
AAPL	2016-10-19	29.312	29.440	28.450	29.280	80138400	27.307
AAPL	2016-10-20	29.215	29.345	29.082	29.265	96503200	27.293
AAPL	2016-10-21	29.203	29.227	29.070	29.150	92770800	27.186
AAPL	2016-10-24	29.275	29.435	29.250	29.413	94154800	27.431
AAPL	2016-10-25	29.488	29.590	29.328	29.562	192516000	27.570
AAPL	2016-10-26	28.578	28.925	28.328	28.898	264536800	26.950
AAPL	2016-10-27	28.848	28.965	28.525	28.620	138248000	26.691
AAPL	2016-10-28	28.468	28.802	28.363	28.430	151446800	26.514
AAPL	2016-10-31	28.413	28.558	28.300	28.385	105677600	26.472
AAPL	2016-11-01	28.365	28.442	27.633	27.872	175303200	25.994
AAPL	2016-11-02	27.850	28.087	27.808	27.898	113326800	26.018
AAPL	2016-11-03	27.745	27.865	27.387	27.457	107730400	25.739
AAPL	2016-11-04	27.133	27.562	27.027	27.210	123348000	25.507
AAPL	2016-11-07	27.520	27.628	27.365	27.602	130240000	25.875
AAPL	2016-11-08	27.578	27.930	27.425	27.765	97016800	26.027
AAPL	2016-11-09	27.470	27.830	27.012	27.720	236705600	25.985
AAPL	2016-11-10	27.773	27.773	26.457	26.948	228538000	25.261
AAPL	2016-11-11	26.780	27.218	26.637	27.108	136575600	25.411
AAPL	2016-11-14	26.927	26.953	26.020	26.427	204702000	24.773
AAPL	2016-11-15	26.642	26.920	26.540	26.777	129058000	25.101
AAPL	2016-11-16	26.675	27.558	26.650	27.497	235362000	25.776
AAPL	2016-11-17	27.453	27.587	27.207	27.488	110528000	25.767
AAPL	2016-11-18	27.430	27.635	27.415	27.515	113715600	25.793
AAPL	2016-11-21	27.530	27.997	27.503	27.933	117058400	26.184
AAPL	2016-11-22	27.988	28.105	27.850	27.950	103862000	26.200
AAPL	2016-11-23	27.840	27.878	27.582	27.808	109705600	26.067
AAPL	2016-11-25	27.782	27.968	27.738	27.948	45903600	26.198
AAPL	2016-11-28	27.858	28.117	27.848	27.892	108776000	26.147
AAPL	2016-11-29	27.695	28.008	27.517	27.865	114115200	26.121
AAPL	2016-11-30	27.900	28.050	27.567	27.630	144649200	25.900
AAPL	2016-12-01	27.593	27.735	27.258	27.372	148347600	25.659
AAPL	2016-12-02	27.293	27.523	27.212	27.475	106112000	25.755
AAPL	2016-12-05	27.500	27.508	27.062	27.277	137298000	25.570
AAPL	2016-12-06	27.375	27.590	27.297	27.488	104782000	25.767
AAPL	2016-12-07	27.315	27.797	27.290	27.758	119994800	26.020
AAPL	2016-12-08	27.715	28.108	27.650	28.030	108273200	26.275
AAPL	2016-12-09	28.078	28.675	28.078	28.488	137610400	26.704
AAPL	2016-12-12	28.323	28.750	28.122	28.325	105497600	26.552
AAPL	2016-12-13	28.460	28.980	28.438	28.797	174935200	26.995
AAPL	2016-12-14	28.760	29.050	28.745	28.797	136127200	26.995
AAPL	2016-12-15	28.845	29.183	28.808	28.955	186098000	27.142
AAPL	2016-12-16	29.117	29.125	28.913	28.992	177404400	27.178
AAPL	2016-12-19	28.950	29.345	28.938	29.160	111117600	27.335
AAPL	2016-12-20	29.185	29.375	29.170	29.238	85700000	27.407
AAPL	2016-12-21	29.200	29.350	29.195	29.265	95132800	27.433
AAPL	2016-12-22	29.087	29.128	28.910	29.073	104343600	27.253
AAPL	2016-12-23	28.898	29.130	28.898	29.130	56998000	27.307
AAPL	2016-12-27	29.130	29.450	29.122	29.315	73187600	27.480
AAPL	2016-12-28	29.380	29.505	29.050	29.190	83623600	27.363
AAPL	2016-12-29	29.113	29.277	29.100	29.183	60158000	27.356
AAPL	2016-12-30	29.163	29.300	28.858	28.955	122345200	27.142
AAPL	2017-01-03	28.950	29.082	28.690	29.038	115127600	27.220
AAPL	2017-01-04	28.962	29.128	28.938	29.005	84472400	27.189
AAPL	2017-01-05	28.980	29.215	28.953	29.152	88774400	27.328
AAPL	2017-01-06	29.195	29.540	29.117	29.477	127007600	27.632
AAPL	2017-01-09	29.488	29.858	29.485	29.747	134247600	27.885
AAPL	2017-01-10	29.692	29.845	29.575	29.777	97848400	27.914
AAPL	2017-01-11	29.685	29.983	29.650	29.938	110354400	28.064
AAPL	2017-01-12	29.725	29.825	29.552	29.812	108344800	27.946
AAPL	2017-01-13	29.777	29.905	29.703	29.760	104447600	27.897
AAPL	2017-01-17	29.585	30.060	29.555	30.000	137759200	28.122
AAPL	2017-01-18	30.000	30.125	29.927	29.997	94852000	28.120
AAPL	2017-01-19	29.850	30.023	29.843	29.945	102389200	28.071
AAPL	2017-01-20	30.113	30.113	29.933	30.000	130391600	28.122
AAPL	2017-01-23	30.000	30.203	29.942	30.020	88200800	28.141
AAPL	2017-01-24	29.887	30.025	29.875	29.992	92844000	28.115
AAPL	2017-01-25	30.105	30.525	30.070	30.470	129510400	28.563
AAPL	2017-01-26	30.418	30.610	30.400	30.485	105350400	28.577
AAPL	2017-01-27	30.535	30.587	30.400	30.488	82251600	28.579
AAPL	2017-01-30	30.233	30.407	30.165	30.407	121510000	28.504
AAPL	2017-01-31	30.288	30.348	30.155	30.337	196804000	28.438
AAPL	2017-02-01	31.758	32.623	31.753	32.188	447940000	30.173
AAPL	2017-02-02	31.995	32.347	31.945	32.133	134841600	30.121
AAPL	2017-02-03	32.078	32.297	32.040	32.270	98029200	30.250
AAPL	2017-02-06	32.282	32.625	32.225	32.572	107383600	30.534
AAPL	2017-02-07	32.635	33.023	32.612	32.883	152735200	30.824
AAPL	2017-02-08	32.837	33.055	32.805	33.010	92016400	30.944
AAPL	2017-02-09	32.913	33.112	32.780	33.105	113399600	31.167
AAPL	2017-02-10	33.115	33.235	33.013	33.030	80262000	31.097
AAPL	2017-02-13	33.270	33.455	33.188	33.322	92141600	31.372
AAPL	2017-02-14	33.367	33.773	33.312	33.755	132904800	31.779
AAPL	2017-02-15	33.880	34.068	33.655	33.877	142492400	31.895
AAPL	2017-02-16	33.917	33.975	33.710	33.837	90338400	31.857
AAPL	2017-02-17	33.775	33.958	33.775	33.930	88792800	31.944
AAPL	2017-02-21	34.057	34.188	33.995	34.175	98028800	32.175
AAPL	2017-02-22	34.108	34.280	34.028	34.278	83347600	32.271
AAPL	2017-02-23	34.345	34.370	34.075	34.133	83152800	32.135
AAPL	2017-02-24	33.977	34.165	33.820	34.165	87106400	32.165
AAPL	2017-02-27	34.285	34.360	34.070	34.233	81029600	32.229
AAPL	2017-02-28	34.270	34.360	34.175	34.248	93931600	32.243
AAPL	2017-03-01	34.472	35.038	34.400	34.947	145658400	32.902
AAPL	2017-03-02	35.000	35.070	34.690	34.740	104844000	32.707
AAPL	2017-03-03	34.695	34.958	34.648	34.945	84432400	32.900
AAPL	2017-03-06	34.843	34.943	34.650	34.835	87000000	32.796
AAPL	2017-03-07	34.765	34.995	34.697	34.880	69785200	32.838
AAPL	2017-03-08	34.737	34.950	34.705	34.750	74828800	32.716
AAPL	2017-03-09	34.685	34.697	34.263	34.670	88623600	32.641
AAPL	2017-03-10	34.812	34.840	34.660	34.785	78451200	32.749
AAPL	2017-03-13	34.712	34.858	34.705	34.800	69686800	32.763
AAPL	2017-03-14	34.825	34.913	34.710	34.748	61236400	32.714
AAPL	2017-03-15	34.852	35.188	34.758	35.115	102767200	33.060
AAPL	2017-03-16	35.180	35.255	35.065	35.172	76928000	33.114
AAPL	2017-03-17	35.250	35.250	34.972	34.998	175540000	32.949
AAPL	2017-03-20	35.100	35.375	35.057	35.365	86168000	33.295
AAPL	2017-03-21	35.528	35.700	34.932	34.960	158119600	32.914
AAPL	2017-03-22	34.962	35.400	34.940	35.355	103440800	33.286
AAPL	2017-03-23	35.315	35.395	35.153	35.230	81385200	33.168
AAPL	2017-03-24	35.375	35.435	35.087	35.160	89582400	33.102
AAPL	2017-03-27	34.847	35.305	34.655	35.220	94300400	33.158
AAPL	2017-03-28	35.227	36.010	35.155	35.950	133499200	33.846
AAPL	2017-03-29	35.920	36.123	35.797	36.030	116760000	33.921
AAPL	2017-03-30	36.047	36.125	35.875	35.983	84829200	33.876
AAPL	2017-03-31	35.930	36.068	35.752	35.915	78646800	33.813
AAPL	2017-04-03	35.928	36.030	35.763	35.925	79942800	33.822
AAPL	2017-04-04	35.812	36.222	35.792	36.193	79565600	34.074
AAPL	2017-04-05	36.055	36.365	35.953	36.005	110871600	33.898
AAPL	2017-04-06	36.072	36.130	35.862	35.915	84596000	33.813
AAPL	2017-04-07	35.932	36.045	35.818	35.835	66688800	33.737
AAPL	2017-04-10	35.900	35.970	35.725	35.792	75733600	33.697
AAPL	2017-04-11	35.735	35.837	35.015	35.407	121517600	33.335
AAPL	2017-04-12	35.400	35.538	35.252	35.450	81400000	33.375
AAPL	2017-04-13	35.477	35.595	35.263	35.263	71291600	33.198
AAPL	2017-04-17	35.370	35.470	35.218	35.458	66328400	33.382
AAPL	2017-04-18	35.352	35.510	35.278	35.300	58790000	33.234
AAPL	2017-04-19	35.470	35.500	35.112	35.170	69313600	33.111
AAPL	2017-04-20	35.305	35.730	35.290	35.610	93278400	33.526
AAPL	2017-04-21	35.610	35.670	35.462	35.568	69283600	33.486
AAPL	2017-04-24	35.875	35.987	35.795	35.910	68537200	33.808
AAPL	2017-04-25	35.977	36.225	35.968	36.133	75486000	34.018
AAPL	2017-04-26	36.117	36.150	35.845	35.920	80164800	33.818
AAPL	2017-04-27	35.980	36.040	35.828	35.947	56985200	33.843
AAPL	2017-04-28	36.023	36.075	35.818	35.913	83441600	33.810
AAPL	2017-05-01	36.275	36.800	36.240	36.645	134411600	34.500
AAPL	2017-05-02	36.885	37.023	36.710	36.877	181408800	34.719
AAPL	2017-05-03	36.398	36.873	36.068	36.765	182788000	34.613
AAPL	2017-05-04	36.630	36.785	36.453	36.633	93487600	34.488
AAPL	2017-05-05	36.690	37.245	36.690	37.240	109310800	35.060
AAPL	2017-05-08	37.258	38.425	37.258	38.252	195009600	36.013
AAPL	2017-05-09	38.468	38.720	38.362	38.498	156521600	36.244
AAPL	2017-05-10	38.407	38.485	38.028	38.315	103222800	36.072
AAPL	2017-05-11	38.112	38.517	38.078	38.487	109020400	36.384
AAPL	2017-05-12	38.675	39.105	38.667	39.025	130108000	36.892
AAPL	2017-05-15	39.002	39.163	38.763	38.925	104038800	36.798
AAPL	2017-05-16	38.985	39.015	38.680	38.867	80194000	36.743
AAPL	2017-05-17	38.400	38.642	37.428	37.562	203070800	35.510
AAPL	2017-05-18	37.818	38.335	37.782	38.135	134272800	36.051
AAPL	2017-05-19	38.345	38.495	38.157	38.265	107843200	36.174
AAPL	2017-05-22	38.500	38.645	38.227	38.498	91865600	36.394
AAPL	2017-05-23	38.725	38.725	38.328	38.450	79675600	36.349
AAPL	2017-05-24	38.460	38.542	38.167	38.335	76712000	36.240
AAPL	2017-05-25	38.432	38.587	38.258	38.468	76942400	36.365
AAPL	2017-05-26	38.500	38.560	38.328	38.403	87710400	36.304
AAPL	2017-05-30	38.355	38.608	38.333	38.417	80507600	36.318
AAPL	2017-05-31	38.492	38.542	38.095	38.190	97804800	36.103
AAPL	2017-06-01	38.292	38.333	38.055	38.295	65616400	36.202
AAPL	2017-06-02	38.395	38.862	38.222	38.862	111082800	36.739
AAPL	2017-06-05	38.585	38.612	38.365	38.483	101326800	36.380
AAPL	2017-06-06	38.475	38.953	38.445	38.612	106499600	36.502
AAPL	2017-06-07	38.755	38.995	38.620	38.843	84278400	36.720
AAPL	2017-06-08	38.812	38.885	38.600	38.748	85003200	36.630
AAPL	2017-06-09	38.797	38.797	36.505	37.245	259530800	35.210
AAPL	2017-06-12	36.435	36.523	35.627	36.355	289229200	34.368
AAPL	2017-06-13	36.790	36.862	36.288	36.648	136661600	34.645
AAPL	2017-06-14	36.875	36.875	35.960	36.290	126124800	34.307
AAPL	2017-06-15	35.830	36.120	35.553	36.072	128661600	34.101
AAPL	2017-06-16	35.945	36.125	35.550	35.568	201444400	33.624
AAPL	2017-06-19	35.915	36.685	35.915	36.585	130165600	34.586
AAPL	2017-06-20	36.718	36.718	36.235	36.252	99600400	34.271
AAPL	2017-06-21	36.380	36.517	36.153	36.468	85063200	34.475
AAPL	2017-06-22	36.443	36.675	36.280	36.407	76425200	34.418
AAPL	2017-06-23	36.282	36.790	36.278	36.570	141757600	34.572
AAPL	2017-06-26	36.792	37.070	36.345	36.455	102769600	34.463
AAPL	2017-06-27	36.252	36.540	35.905	35.932	99047600	33.969
AAPL	2017-06-28	36.123	36.528	35.790	36.458	88329600	34.465
AAPL	2017-06-29	36.178	36.282	35.570	35.920	125997600	33.957
AAPL	2017-06-30	36.112	36.240	35.945	36.005	92096400	34.037
AAPL	2017-07-03	36.220	36.325	35.775	35.875	57111200	33.915
AAPL	2017-07-05	35.922	36.197	35.680	36.023	86278400	34.054
AAPL	2017-07-06	35.755	35.875	35.602	35.682	96515200	33.733
AAPL	2017-07-07	35.725	36.188	35.725	36.045	76806800	34.075
AAPL	2017-07-10	36.028	36.487	35.843	36.265	84362400	34.283
AAPL	2017-07-11	36.182	36.462	36.095	36.383	79127200	34.394
AAPL	2017-07-12	36.468	36.545	36.205	36.435	99538000	34.444
AAPL	2017-07-13	36.375	37.123	36.360	36.943	100797600	34.924
AAPL	2017-07-14	36.992	37.333	36.833	37.260	80528400	35.224
AAPL	2017-07-17	37.205	37.725	37.142	37.390	95174000	35.347
AAPL	2017-07-18	37.300	37.532	37.167	37.520	71475200	35.470
AAPL	2017-07-19	37.620	37.855	37.487	37.755	83692000	35.692
AAPL	2017-07-20	37.875	37.935	37.547	37.585	68974800	35.531
AAPL	2017-07-21	37.498	37.610	37.220	37.568	105010400	35.515
AAPL	2017-07-24	37.645	38.110	37.475	38.023	85972800	35.945
AAPL	2017-07-25	37.950	38.460	37.950	38.185	75415600	36.098
AAPL	2017-07-26	38.337	38.483	38.265	38.365	63124000	36.268
AAPL	2017-07-27	38.438	38.498	36.825	37.640	129905200	35.583
AAPL	2017-07-28	37.472	37.557	37.297	37.375	68854800	35.333
AAPL	2017-07-31	37.475	37.583	37.032	37.182	79383600	35.151
AAPL	2017-08-01	37.275	37.555	37.102	37.513	141474400	35.463
AAPL	2017-08-02	39.820	39.938	39.040	39.285	279747200	37.138
AAPL	2017-08-03	39.263	39.303	38.755	38.892	108389200	36.767
AAPL	2017-08-04	39.017	39.350	38.922	39.097	82239600	36.961
AAPL	2017-08-07	39.265	39.730	39.167	39.703	87481200	37.533
AAPL	2017-08-08	39.650	40.458	39.568	40.020	144823600	37.833
AAPL	2017-08-09	39.815	40.318	39.778	40.265	104526000	38.065
AAPL	2017-08-10	39.975	40.000	38.657	38.830	163217200	36.852
AAPL	2017-08-11	39.150	39.642	39.017	39.370	105028400	37.365
AAPL	2017-08-14	39.830	40.053	39.688	39.962	88490800	37.927
AAPL	2017-08-15	40.165	40.550	40.035	40.400	117862000	38.342
AAPL	2017-08-16	40.485	40.627	40.038	40.237	110686400	38.188
AAPL	2017-08-17	40.130	40.178	39.460	39.465	111762400	37.455
AAPL	2017-08-18	39.465	39.875	39.180	39.375	109712400	37.369
AAPL	2017-08-21	39.375	39.472	38.778	39.303	105474000	37.301
AAPL	2017-08-22	39.557	40.000	39.505	39.945	86418400	37.910
AAPL	2017-08-23	39.767	40.117	39.720	39.995	77596400	37.958
AAPL	2017-08-24	40.108	40.185	39.638	39.818	79275600	37.789
AAPL	2017-08-25	39.913	40.140	39.818	39.965	101920400	37.929
AAPL	2017-08-28	40.035	40.500	39.983	40.367	103864000	38.311
AAPL	2017-08-29	40.025	40.780	40.000	40.727	118067600	38.653
AAPL	2017-08-30	40.950	40.972	40.653	40.837	109078400	38.757
AAPL	2017-08-31	40.910	41.130	40.870	41.000	107140400	38.912
AAPL	2017-09-01	41.200	41.235	40.907	41.013	66364400	38.924
AAPL	2017-09-05	40.938	41.062	40.140	40.520	117874000	38.456
AAPL	2017-09-06	40.678	40.748	40.130	40.477	86606800	38.416
AAPL	2017-09-07	40.523	40.560	40.090	40.315	87714000	38.262
AAPL	2017-09-08	40.215	40.288	39.633	39.657	114446000	37.638
AAPL	2017-09-11	40.125	40.513	39.972	40.375	126323200	38.319
AAPL	2017-09-12	40.653	40.990	39.693	40.215	286856000	38.167
AAPL	2017-09-13	39.968	39.990	39.477	39.913	179629600	37.880
AAPL	2017-09-14	39.748	39.850	39.523	39.570	95042800	37.555
AAPL	2017-09-15	39.617	40.242	39.500	39.970	196458400	37.934
AAPL	2017-09-18	40.028	40.125	39.500	39.667	113077600	37.647
AAPL	2017-09-19	39.877	39.943	39.610	39.682	83242400	37.661
AAPL	2017-09-20	39.475	39.565	38.458	39.017	211805600	37.030
AAPL	2017-09-21	38.950	38.950	38.188	38.347	150046800	36.394
AAPL	2017-09-22	37.885	38.068	37.640	37.972	186581600	36.038
AAPL	2017-09-25	37.498	37.958	37.290	37.638	177549200	35.720
AAPL	2017-09-26	37.945	38.480	37.922	38.285	146640000	36.335
AAPL	2017-09-27	38.450	38.680	38.385	38.557	102016800	36.594
AAPL	2017-09-28	38.472	38.570	38.175	38.320	88022000	36.368
AAPL	2017-09-29	38.303	38.532	38.000	38.530	105199200	36.567
AAPL	2017-10-02	38.565	38.612	38.180	38.453	74795200	36.494
AAPL	2017-10-03	38.502	38.773	38.477	38.620	64921200	36.653
AAPL	2017-10-04	38.407	38.465	38.115	38.370	80655200	36.416
AAPL	2017-10-05	38.545	38.860	38.513	38.847	85135200	36.869
AAPL	2017-10-06	38.742	38.873	38.640	38.825	69630400	36.847
AAPL	2017-10-09	38.953	39.182	38.873	38.960	65051600	36.976
AAPL	2017-10-10	39.015	39.500	38.775	38.975	62468000	36.990
AAPL	2017-10-11	38.992	39.245	38.938	39.138	67622400	37.144
AAPL	2017-10-12	39.087	39.343	38.932	39.000	64500400	37.014
AAPL	2017-10-13	39.182	39.320	39.102	39.248	65576800	37.248
AAPL	2017-10-16	39.475	40.000	39.413	39.970	96486000	37.934
AAPL	2017-10-17	39.945	40.218	39.807	40.117	75989200	38.074
AAPL	2017-10-18	40.105	40.178	39.900	39.940	65496800	37.906
AAPL	2017-10-19	39.188	39.270	38.755	38.995	170336800	37.009
AAPL	2017-10-20	39.153	39.438	38.990	39.062	95896400	37.073
AAPL	2017-10-23	39.222	39.422	38.875	39.042	87937200	37.054
AAPL	2017-10-24	39.072	39.355	39.050	39.275	71028800	37.275
AAPL	2017-10-25	39.227	39.388	38.818	39.102	84828400	37.111
AAPL	2017-10-26	39.307	39.458	39.195	39.352	68002000	37.348
AAPL	2017-10-27	39.822	40.900	39.675	40.763	177816800	38.686
AAPL	2017-10-30	40.972	42.017	40.930	41.680	178803200	39.557
AAPL	2017-10-31	41.975	42.413	41.735	42.260	144187200	40.108
AAPL	2017-11-01	42.468	42.485	41.403	41.722	134551200	39.597
AAPL	2017-11-02	41.650	42.125	41.320	42.028	165573600	39.887
AAPL	2017-11-03	43.500	43.565	42.780	43.125	237594400	40.928
AAPL	2017-11-06	43.093	43.748	42.930	43.562	140105200	41.344
AAPL	2017-11-07	43.477	43.812	43.400	43.703	97446000	41.477
AAPL	2017-11-08	43.665	44.060	43.583	44.060	97638000	41.816
AAPL	2017-11-09	43.778	44.025	43.285	43.970	117930400	41.730
AAPL	2017-11-10	43.778	43.845	43.568	43.667	100582000	41.592
AAPL	2017-11-13	43.375	43.625	43.350	43.492	67928400	41.426
AAPL	2017-11-14	43.260	43.370	42.795	42.835	99130000	40.799
AAPL	2017-11-15	42.492	42.580	42.095	42.270	116632400	40.261
AAPL	2017-11-16	42.795	42.968	42.575	42.775	94550000	40.742
AAPL	2017-11-17	42.760	42.847	42.410	42.538	87598000	40.516
AAPL	2017-11-20	42.572	42.640	42.390	42.495	65049600	40.476
AAPL	2017-11-21	42.695	43.425	42.695	43.285	100525200	41.228
AAPL	2017-11-22	43.340	43.750	43.263	43.740	102355600	41.661
AAPL	2017-11-24	43.775	43.875	43.663	43.742	56106800	41.664
AAPL	2017-11-27	43.763	43.770	43.335	43.523	82867200	41.454
AAPL	2017-11-28	43.575	43.718	42.965	43.267	105715200	41.211
AAPL	2017-11-29	43.157	43.230	41.790	42.370	166665600	40.356
AAPL	2017-11-30	42.608	43.035	42.110	42.962	166108800	40.921
AAPL	2017-12-01	42.487	42.917	42.125	42.763	159037200	40.730
AAPL	2017-12-04	43.120	43.155	42.407	42.450	130169600	40.433
AAPL	2017-12-05	42.265	42.880	42.100	42.410	109400800	40.395
AAPL	2017-12-06	41.875	42.550	41.615	42.252	114240000	40.245
AAPL	2017-12-07	42.258	42.610	42.227	42.330	102693200	40.318
AAPL	2017-12-08	42.623	42.750	42.205	42.343	93420800	40.330
AAPL	2017-12-11	42.300	43.222	42.197	43.167	141095200	41.116
AAPL	2017-12-12	43.038	43.097	42.865	42.925	77636800	40.885
AAPL	2017-12-13	43.125	43.385	43.000	43.068	95273600	41.021
AAPL	2017-12-14	43.100	43.282	42.913	43.055	81906000	41.009
AAPL	2017-12-15	43.407	43.542	43.115	43.492	160677200	41.426
AAPL	2017-12-18	43.720	44.300	43.715	44.105	117684400	42.009
AAPL	2017-12-19	43.758	43.847	43.523	43.635	109745600	41.561
AAPL	2017-12-20	43.718	43.855	43.312	43.587	93902400	41.516
AAPL	2017-12-21	43.542	44.005	43.525	43.752	83799600	41.673
AAPL	2017-12-22	43.670	43.855	43.625	43.752	65397600	41.673
AAPL	2017-12-26	42.700	42.867	42.420	42.642	132742000	40.616
AAPL	2017-12-27	42.525	42.695	42.428	42.650	85992800	40.623
AAPL	2017-12-28	42.750	42.962	42.620	42.770	65920800	40.737
AAPL	2017-12-29	42.630	42.648	42.305	42.307	103999600	40.297
AAPL	2018-01-02	42.540	43.075	42.315	43.065	102223600	41.018
AAPL	2018-01-03	43.133	43.638	42.990	43.057	118071600	41.011
AAPL	2018-01-04	43.135	43.367	43.020	43.258	89738400	41.202
AAPL	2018-01-05	43.360	43.843	43.263	43.750	94640000	41.671
AAPL	2018-01-08	43.587	43.903	43.483	43.587	82271200	41.516
AAPL	2018-01-09	43.638	43.765	43.352	43.583	86336000	41.511
AAPL	2018-01-10	43.290	43.575	43.250	43.572	95839600	41.502
AAPL	2018-01-11	43.648	43.873	43.623	43.820	74670800	41.738
AAPL	2018-01-12	44.045	44.340	43.913	44.273	101672400	42.169
AAPL	2018-01-16	44.475	44.847	44.035	44.047	118263600	41.954
AAPL	2018-01-17	44.038	44.812	43.767	44.775	137547200	42.647
AAPL	2018-01-18	44.843	45.025	44.562	44.815	124773600	42.685
AAPL	2018-01-19	44.653	44.895	44.352	44.615	129700400	42.495
AAPL	2018-01-22	44.325	44.445	44.150	44.250	108434400	42.147
AAPL	2018-01-23	44.325	44.860	44.205	44.260	130756400	42.157
AAPL	2018-01-24	44.312	44.325	43.300	43.555	204420400	41.485
AAPL	2018-01-25	43.627	43.737	42.633	42.778	166116000	40.745
AAPL	2018-01-26	43.000	43.000	42.515	42.877	156572000	40.840
AAPL	2018-01-29	42.540	42.540	41.767	41.990	202561600	39.995
AAPL	2018-01-30	41.383	41.843	41.175	41.742	184192800	39.759
AAPL	2018-01-31	41.718	42.110	41.625	41.858	129915600	39.868
AAPL	2018-02-01	41.792	42.155	41.690	41.945	188923200	39.952
AAPL	2018-02-02	41.500	41.700	40.025	40.125	346375200	38.218
AAPL	2018-02-05	39.775	40.970	39.000	39.123	290954000	37.263
AAPL	2018-02-06	38.708	40.930	38.500	40.758	272975200	38.821
AAPL	2018-02-07	40.773	40.850	39.767	39.885	206434400	37.990
AAPL	2018-02-08	40.072	40.250	38.758	38.788	217562000	36.944
AAPL	2018-02-09	39.267	39.472	37.560	39.102	282690400	37.396
AAPL	2018-02-12	39.625	40.972	39.377	40.678	243278000	38.902
AAPL	2018-02-13	40.487	41.188	40.413	41.085	130196800	39.292
AAPL	2018-02-14	40.760	41.885	40.720	41.843	162579600	40.017
AAPL	2018-02-15	42.447	43.273	42.250	43.248	204588800	41.360
AAPL	2018-02-16	43.090	43.705	42.943	43.108	160704400	41.226
AAPL	2018-02-20	43.013	43.565	42.855	42.962	135722000	41.088
AAPL	2018-02-21	43.208	43.530	42.752	42.767	149886400	40.901
AAPL	2018-02-22	42.950	43.487	42.928	43.125	123967600	41.243
AAPL	2018-02-23	43.417	43.913	43.385	43.875	135249600	41.960
AAPL	2018-02-26	44.087	44.847	44.053	44.742	152648800	42.790
AAPL	2018-02-27	44.775	45.120	44.540	44.597	155712400	42.651
AAPL	2018-02-28	44.815	45.155	44.513	44.530	151128400	42.587
AAPL	2018-03-01	44.635	44.945	43.165	43.750	195208000	41.841
AAPL	2018-03-02	43.200	44.075	43.112	44.053	153816000	42.130
AAPL	2018-03-05	43.803	44.435	43.630	44.205	113605600	42.276
AAPL	2018-03-06	44.477	44.562	44.032	44.167	95154000	42.240
AAPL	2018-03-07	43.735	43.962	43.568	43.758	126814000	41.848
AAPL	2018-03-08	43.870	44.280	43.767	44.235	95096400	42.305
AAPL	2018-03-09	44.490	45.000	44.347	44.995	128740800	43.031
AAPL	2018-03-12	45.072	45.597	45.053	45.430	128828400	43.447
AAPL	2018-03-13	45.648	45.875	44.810	44.992	126774000	43.029
AAPL	2018-03-14	45.080	45.130	44.453	44.610	117473600	42.663
AAPL	2018-03-15	44.625	45.060	44.517	44.663	90975200	42.713
AAPL	2018-03-16	44.663	44.780	44.405	44.505	157618800	42.563
AAPL	2018-03-19	44.330	44.367	43.415	43.825	133787200	41.913
AAPL	2018-03-20	43.810	44.200	43.735	43.810	78597600	41.898
AAPL	2018-03-21	43.760	43.773	42.815	42.818	148219600	40.949
AAPL	2018-03-22	42.500	43.170	42.150	42.212	165963200	40.370
AAPL	2018-03-23	42.097	42.480	41.235	41.235	164115200	39.436
AAPL	2018-03-26	42.017	43.275	41.610	43.193	150164800	41.308
AAPL	2018-03-27	43.420	43.788	41.730	42.085	163690400	40.248
AAPL	2018-03-28	41.812	42.505	41.297	41.620	166674000	39.804
AAPL	2018-03-29	41.953	42.938	41.725	41.945	153594000	40.115
AAPL	2018-04-02	41.660	42.235	41.117	41.670	150347200	39.852
AAPL	2018-04-03	41.910	42.188	41.220	42.097	121112000	40.260
AAPL	2018-04-04	41.220	43.002	41.193	42.903	138422000	41.030
AAPL	2018-04-05	43.145	43.557	43.020	43.200	107732800	41.315
AAPL	2018-04-06	42.742	43.120	42.050	42.095	140021200	40.258
AAPL	2018-04-09	42.470	43.273	42.462	42.513	116070800	40.657
AAPL	2018-04-10	43.250	43.500	42.883	43.312	113634400	41.422
AAPL	2018-04-11	43.057	43.480	42.925	43.110	89726400	41.229
AAPL	2018-04-12	43.352	43.750	43.260	43.535	91557200	41.635
AAPL	2018-04-13	43.695	43.960	43.462	43.682	100497200	41.776
AAPL	2018-04-16	43.758	44.047	43.708	43.955	86313600	42.037
AAPL	2018-04-17	44.123	44.735	44.102	44.560	106421600	42.615
AAPL	2018-04-18	44.453	44.705	44.220	44.460	83018000	42.520
AAPL	2018-04-19	43.440	43.847	43.165	43.200	139235200	41.315
AAPL	2018-04-20	42.650	42.805	41.358	41.430	261964400	39.622
AAPL	2018-04-23	41.708	41.730	41.023	41.310	146062000	39.507
AAPL	2018-04-24	41.417	41.583	40.305	40.735	134768000	38.957
AAPL	2018-04-25	40.655	41.355	40.602	40.913	113528400	39.127
AAPL	2018-04-26	41.030	41.432	40.843	41.055	111852000	39.263
AAPL	2018-04-27	41.000	41.083	40.157	40.580	142623200	38.809
AAPL	2018-04-30	40.532	41.815	40.460	41.315	169709600	39.512
AAPL	2018-05-01	41.602	42.300	41.318	42.275	214277600	40.430
AAPL	2018-05-02	43.807	44.438	43.450	44.142	266157600	42.216
AAPL	2018-05-03	43.970	44.375	43.610	44.222	136272800	42.293
AAPL	2018-05-04	44.562	46.062	44.542	45.958	224805200	43.952
AAPL	2018-05-07	46.295	46.917	46.188	46.290	169805600	44.270
AAPL	2018-05-08	46.248	46.555	45.917	46.513	113611200	44.483
AAPL	2018-05-09	46.638	46.850	46.305	46.840	92844800	44.796
AAPL	2018-05-10	46.935	47.593	46.913	47.510	111957200	45.437
AAPL	2018-05-11	47.373	47.515	46.862	47.148	104848800	45.264
AAPL	2018-05-14	47.252	47.383	46.965	47.038	83115200	45.158
AAPL	2018-05-15	46.695	46.767	46.275	46.610	94780800	44.748
AAPL	2018-05-16	46.517	47.115	46.500	47.045	76732400	45.165
AAPL	2018-05-17	47.000	47.227	46.590	46.748	69176000	44.880
AAPL	2018-05-18	46.797	46.953	46.532	46.578	73190800	44.717
AAPL	2018-05-21	47.000	47.318	46.727	46.907	73603200	45.033
AAPL	2018-05-22	47.095	47.220	46.695	46.790	60962800	44.921
AAPL	2018-05-23	46.587	47.125	46.440	47.090	80233600	45.209
AAPL	2018-05-24	47.193	47.210	46.553	47.038	92936000	45.158
AAPL	2018-05-25	47.057	47.413	46.913	47.145	69844000	45.261
AAPL	2018-05-29	46.900	47.188	46.718	46.975	90056400	45.098
AAPL	2018-05-30	46.930	47.000	46.695	46.875	74762000	45.002
AAPL	2018-05-31	46.805	47.057	46.535	46.718	109931200	44.851
AAPL	2018-06-01	46.998	47.565	46.938	47.560	93770000	45.660
AAPL	2018-06-04	47.910	48.355	47.837	47.958	105064800	46.042
AAPL	2018-06-05	48.267	48.485	48.090	48.328	86264000	46.397
AAPL	2018-06-06	48.407	48.520	47.980	48.495	83734400	46.558
AAPL	2018-06-07	48.535	48.550	48.085	48.365	85388800	46.433
AAPL	2018-06-08	47.792	48.000	47.443	47.925	106627200	46.010
AAPL	2018-06-11	47.837	47.992	47.553	47.807	73234000	45.898
AAPL	2018-06-12	47.847	48.153	47.788	48.070	67644400	46.150
AAPL	2018-06-13	48.105	48.220	47.610	47.675	86553600	45.770
AAPL	2018-06-14	47.888	47.892	47.555	47.700	86440400	45.794
AAPL	2018-06-15	47.508	47.540	47.065	47.210	246876800	45.324
AAPL	2018-06-18	46.970	47.305	46.800	47.185	73939600	45.300
AAPL	2018-06-19	46.285	46.583	45.862	46.422	134314000	44.568
AAPL	2018-06-20	46.587	46.800	46.432	46.625	82514800	44.762
AAPL	2018-06-21	46.812	47.087	46.235	46.365	102847600	44.513
AAPL	2018-06-22	46.530	46.538	46.175	46.230	108801600	44.383
AAPL	2018-06-25	45.850	46.230	45.182	45.542	126652400	43.723
AAPL	2018-06-26	45.748	46.633	45.635	46.108	98276800	44.265
AAPL	2018-06-27	46.307	46.820	46.008	46.040	101141200	44.201
AAPL	2018-06-28	46.025	46.553	45.950	46.375	69460800	44.522
AAPL	2018-06-29	46.572	46.797	45.727	46.278	90950800	44.429
AAPL	2018-07-02	45.955	46.825	45.855	46.795	70925200	44.925
AAPL	2018-07-03	46.947	46.987	45.885	45.980	55819200	44.143
AAPL	2018-07-05	46.315	46.602	46.070	46.350	66416800	44.498
AAPL	2018-07-06	46.355	47.108	46.300	46.992	69940800	45.115
AAPL	2018-07-09	47.375	47.670	47.325	47.645	79026400	45.742
AAPL	2018-07-10	47.678	47.820	47.545	47.587	63756400	45.686
AAPL	2018-07-11	47.125	47.445	46.903	46.970	75326000	45.093
AAPL	2018-07-12	47.383	47.852	47.328	47.758	72164400	45.849
AAPL	2018-07-13	47.770	47.960	47.725	47.833	50055600	45.922
AAPL	2018-07-16	47.880	48.163	47.605	47.727	60172400	45.821
AAPL	2018-07-17	47.438	47.968	47.300	47.862	62138000	45.950
AAPL	2018-07-18	47.945	47.950	47.483	47.600	65573600	45.698
AAPL	2018-07-19	47.422	48.138	47.422	47.970	81147200	46.054
AAPL	2018-07-20	47.945	48.108	47.542	47.860	82704800	45.948
AAPL	2018-07-23	47.670	47.990	47.390	47.903	63957600	45.989
AAPL	2018-07-24	48.112	48.415	48.013	48.250	74791600	46.322
AAPL	2018-07-25	48.265	48.712	48.108	48.705	66839600	46.759
AAPL	2018-07-26	48.653	48.990	48.403	48.553	76304000	46.613
AAPL	2018-07-27	48.748	48.797	47.525	47.745	96096000	45.838
AAPL	2018-07-30	47.975	48.050	47.267	47.477	84118000	45.581
AAPL	2018-07-31	47.575	48.035	47.335	47.572	157492000	45.672
AAPL	2018-08-01	49.782	50.440	49.328	50.375	271742800	48.362
AAPL	2018-08-02	50.145	52.095	50.087	51.847	249616000	49.776
AAPL	2018-08-03	51.758	52.185	51.370	51.998	133789600	49.920
AAPL	2018-08-06	52.000	52.312	51.767	52.267	101701600	50.179
AAPL	2018-08-07	52.330	52.375	51.690	51.778	102349600	49.709
AAPL	2018-08-08	51.513	51.953	51.130	51.812	90102000	49.742
AAPL	2018-08-09	52.383	52.445	51.800	52.220	93970400	50.134
AAPL	2018-08-10	51.840	52.275	51.667	51.883	98444800	49.984
AAPL	2018-08-13	52.328	52.737	51.925	52.218	103563600	50.307
AAPL	2018-08-14	52.540	52.640	52.065	52.438	82992000	50.519
AAPL	2018-08-15	52.305	52.685	52.083	52.560	115230400	50.637
AAPL	2018-08-16	52.938	53.453	52.867	53.330	114001600	51.379
AAPL	2018-08-17	53.360	54.487	53.290	54.395	141708000	52.405
AAPL	2018-08-20	54.525	54.795	53.778	53.865	121150800	51.894
AAPL	2018-08-21	54.200	54.297	53.508	53.760	104639200	51.793
AAPL	2018-08-22	53.525	54.090	53.460	53.763	76072400	51.796
AAPL	2018-08-23	53.663	54.263	53.650	53.873	75532800	51.902
AAPL	2018-08-24	54.150	54.225	53.778	54.040	73905600	52.063
AAPL	2018-08-27	54.288	54.685	54.083	54.485	82100400	52.492
AAPL	2018-08-28	54.752	55.135	54.730	54.925	91107200	52.916
AAPL	2018-08-29	55.038	55.873	54.852	55.745	109019200	53.706
AAPL	2018-08-30	55.812	57.065	55.600	56.258	195175200	54.199
AAPL	2018-08-31	56.627	57.218	56.500	56.907	173360400	54.826
AAPL	2018-09-04	57.102	57.295	56.657	57.090	109560400	55.001
AAPL	2018-09-05	57.248	57.417	56.275	56.718	133332000	54.642
AAPL	2018-09-06	56.557	56.837	55.325	55.775	137160000	53.734
AAPL	2018-09-07	55.462	56.343	55.178	55.325	150479200	53.301
AAPL	2018-09-10	55.237	55.462	54.117	54.583	158066000	52.586
AAPL	2018-09-11	54.502	56.075	54.140	55.962	142996000	53.915
AAPL	2018-09-12	56.235	56.250	54.960	55.267	197114800	53.246
AAPL	2018-09-13	55.880	57.087	55.642	56.602	166825600	54.532
AAPL	2018-09-14	56.438	56.710	55.630	55.960	127997200	53.913
AAPL	2018-09-17	55.538	55.737	54.318	54.470	148780400	52.477
AAPL	2018-09-18	54.447	55.462	54.280	54.560	126286800	52.564
AAPL	2018-09-19	54.625	54.905	53.825	54.593	108495200	52.595
AAPL	2018-09-20	55.060	55.570	54.788	55.008	106435200	52.995
AAPL	2018-09-21	55.195	55.340	54.322	54.415	384986800	52.424
AAPL	2018-09-24	54.205	55.315	54.157	55.197	110773600	53.178
AAPL	2018-09-25	54.938	55.705	54.925	55.547	98217600	53.515
AAPL	2018-09-26	55.250	55.938	54.940	55.105	95938800	53.089
AAPL	2018-09-27	55.955	56.610	55.885	56.237	120724800	54.180
AAPL	2018-09-28	56.197	56.460	56.005	56.435	91717600	54.370
AAPL	2018-10-01	56.987	57.355	56.587	56.815	94403200	54.736
AAPL	2018-10-02	56.812	57.500	56.657	57.320	99152800	55.223
AAPL	2018-10-03	57.513	58.367	57.445	58.017	114619200	55.895
AAPL	2018-10-04	57.695	58.087	56.682	56.998	128168000	54.912
AAPL	2018-10-05	56.990	57.102	55.145	56.072	134322000	54.021
AAPL	2018-10-08	55.553	56.200	55.050	55.943	118655600	53.896
AAPL	2018-10-09	55.910	56.818	55.562	56.718	107564000	54.642
AAPL	2018-10-10	56.365	56.587	54.013	54.090	167962400	52.111
AAPL	2018-10-11	53.630	54.875	53.080	53.612	212497600	51.651
AAPL	2018-10-12	55.105	55.720	54.210	55.528	161351600	53.496
AAPL	2018-10-15	55.290	55.458	54.318	54.340	123164000	52.352
AAPL	2018-10-16	54.733	55.748	54.190	55.538	116736000	53.506
AAPL	2018-10-17	55.575	55.660	54.835	55.297	91541600	53.274
AAPL	2018-10-18	54.465	54.935	53.250	54.005	130325200	52.029
AAPL	2018-10-19	54.515	55.315	54.358	54.828	132314800	52.822
AAPL	2018-10-22	54.947	55.840	54.735	55.163	115168400	53.144
AAPL	2018-10-23	53.958	55.812	53.675	55.682	155071200	53.645
AAPL	2018-10-24	55.650	56.057	53.635	53.773	163702000	51.805
AAPL	2018-10-25	54.428	55.345	54.188	54.950	119423200	52.940
AAPL	2018-10-26	53.975	55.047	53.167	54.075	189033600	52.097
AAPL	2018-10-29	54.797	54.922	51.523	53.060	183742000	51.119
AAPL	2018-10-30	52.788	53.795	52.318	53.325	146640000	51.374
AAPL	2018-10-31	54.220	55.112	54.155	54.715	153435600	52.713
AAPL	2018-11-01	54.763	55.590	54.203	55.555	233292800	53.523
AAPL	2018-11-02	52.388	53.413	51.358	51.870	365314800	49.972
AAPL	2018-11-05	51.075	51.097	49.542	50.398	264654800	48.554
AAPL	2018-11-06	50.480	51.180	50.422	50.943	127531600	49.079
AAPL	2018-11-07	51.492	52.515	51.032	52.487	133697600	50.567
AAPL	2018-11-08	52.495	52.530	51.688	52.123	101450400	50.391
AAPL	2018-11-09	51.388	51.502	50.562	51.117	137463200	49.419
AAPL	2018-11-12	49.750	49.962	48.447	48.542	204542000	46.930
AAPL	2018-11-13	47.907	49.295	47.862	48.057	187531600	46.461
AAPL	2018-11-14	48.475	48.620	46.483	46.700	243204000	45.148
AAPL	2018-11-15	47.097	47.992	46.725	47.852	185915200	46.263
AAPL	2018-11-16	47.625	48.742	47.365	48.383	147713200	46.775
AAPL	2018-11-19	47.500	47.675	46.248	46.465	167701200	44.921
AAPL	2018-11-20	44.593	45.367	43.877	44.245	271300800	42.775
AAPL	2018-11-21	44.932	45.068	44.138	44.195	124496800	42.727
AAPL	2018-11-23	43.735	44.150	43.025	43.072	94496000	41.642
AAPL	2018-11-26	43.560	43.737	42.565	43.655	179994000	42.205
AAPL	2018-11-27	42.877	43.693	42.720	43.560	165549600	42.113
AAPL	2018-11-28	44.182	45.322	43.733	45.235	184250000	43.732
AAPL	2018-11-29	45.665	45.700	44.425	44.888	167080000	43.396
AAPL	2018-11-30	45.072	45.083	44.258	44.645	158126000	43.162
AAPL	2018-12-03	46.115	46.235	45.303	46.205	163210000	44.670
AAPL	2018-12-04	45.237	45.597	44.068	44.172	165377200	42.705
AAPL	2018-12-06	42.940	43.695	42.605	43.680	172393600	42.229
AAPL	2018-12-07	43.373	43.623	42.075	42.123	169126400	40.723
AAPL	2018-12-10	41.250	42.523	40.833	42.400	248104000	40.991
AAPL	2018-12-11	42.915	42.947	41.750	42.157	189126800	40.757
AAPL	2018-12-12	42.600	42.980	42.255	42.275	142510800	40.870
AAPL	2018-12-13	42.623	43.142	42.388	42.737	127594400	41.318
AAPL	2018-12-14	42.250	42.270	41.320	41.370	162814800	39.996
AAPL	2018-12-17	41.362	42.087	40.682	40.985	177151600	39.623
AAPL	2018-12-18	41.345	41.883	41.097	41.517	135366000	40.138
AAPL	2018-12-19	41.500	41.862	39.773	40.222	196189200	38.886
AAPL	2018-12-20	40.100	40.528	38.825	39.208	259092000	37.905
AAPL	2018-12-21	39.215	39.540	37.407	37.682	382978400	36.431
AAPL	2018-12-24	37.038	37.888	36.648	36.708	148676800	35.488
AAPL	2018-12-26	37.075	39.307	36.680	39.292	234330000	37.987
AAPL	2018-12-27	38.960	39.193	37.517	39.038	212468400	37.741
AAPL	2018-12-28	39.375	39.630	38.638	39.057	169165600	37.760
AAPL	2018-12-31	39.633	39.840	39.120	39.435	140014000	38.125
AAPL	2019-01-02	38.722	39.712	38.557	39.480	148158800	38.168
AAPL	2019-01-03	35.995	36.430	35.500	35.547	365248800	34.367
AAPL	2019-01-04	36.133	37.138	35.950	37.065	234428400	35.834
AAPL	2019-01-07	37.175	37.208	36.475	36.983	219111200	35.754
AAPL	2019-01-08	37.390	37.955	37.130	37.688	164101200	36.435
AAPL	2019-01-09	37.822	38.633	37.407	38.328	180396400	37.054
AAPL	2019-01-10	38.125	38.492	37.715	38.450	143122800	37.173
AAPL	2019-01-11	38.220	38.425	37.877	38.072	108092800	36.808
AAPL	2019-01-14	37.712	37.818	37.305	37.500	129756800	36.254
AAPL	2019-01-15	37.568	38.347	37.513	38.267	114843600	36.996
AAPL	2019-01-16	38.270	38.970	38.250	38.735	122278800	37.448
AAPL	2019-01-17	38.550	39.415	38.315	38.965	119284800	37.670
AAPL	2019-01-18	39.375	39.470	38.995	39.205	135004000	37.902
AAPL	2019-01-22	39.102	39.182	38.155	38.325	121576000	37.052
AAPL	2019-01-23	38.538	38.785	37.925	38.480	92522400	37.202
AAPL	2019-01-24	38.528	38.620	37.935	38.175	101766000	36.907
AAPL	2019-01-25	38.870	39.532	38.580	39.440	134142000	38.130
AAPL	2019-01-28	38.947	39.083	38.415	39.075	104768400	37.777
AAPL	2019-01-29	39.062	39.532	38.528	38.670	166348800	37.385
AAPL	2019-01-30	40.812	41.538	40.057	41.312	244439200	39.940
AAPL	2019-01-31	41.528	42.250	41.140	41.610	162958400	40.228
AAPL	2019-02-01	41.740	42.245	41.483	41.630	130672400	40.247
AAPL	2019-02-04	41.852	42.915	41.820	42.812	125982000	41.390
AAPL	2019-02-05	43.215	43.770	43.087	43.545	144406400	42.098
AAPL	2019-02-06	43.663	43.892	43.212	43.560	112958400	42.113
AAPL	2019-02-07	43.100	43.485	42.585	42.735	126966800	41.315
AAPL	2019-02-08	42.248	42.665	42.105	42.602	95280000	41.364
AAPL	2019-02-11	42.763	42.803	42.312	42.358	83973600	41.126
AAPL	2019-02-12	42.525	42.750	42.425	42.722	89134000	41.480
AAPL	2019-02-13	42.847	43.120	42.480	42.545	89960800	41.308
AAPL	2019-02-14	42.428	42.815	42.345	42.700	87342800	41.458
AAPL	2019-02-15	42.812	42.925	42.438	42.605	98507200	41.366
AAPL	2019-02-19	42.428	42.860	42.373	42.733	75891200	41.490
AAPL	2019-02-20	42.797	43.330	42.748	43.008	104457600	41.757
AAPL	2019-02-21	42.950	43.093	42.575	42.765	68998800	41.522
AAPL	2019-02-22	42.895	43.250	42.845	43.242	75652800	41.985
AAPL	2019-02-25	43.540	43.968	43.487	43.557	87493600	42.291
AAPL	2019-02-26	43.428	43.825	43.292	43.583	68280800	42.315
AAPL	2019-02-27	43.303	43.750	43.182	43.718	111341600	42.446
AAPL	2019-02-28	43.580	43.727	43.230	43.288	112861600	42.029
AAPL	2019-03-01	43.570	43.788	43.222	43.742	103544800	42.471
AAPL	2019-03-04	43.922	44.438	43.492	43.962	109744800	42.684
AAPL	2019-03-05	43.985	44.000	43.635	43.883	78949600	42.607
AAPL	2019-03-06	43.667	43.873	43.485	43.630	83241600	42.361
AAPL	2019-03-07	43.468	43.610	43.005	43.125	99185600	41.871
AAPL	2019-03-08	42.580	43.267	42.375	43.227	95997600	41.971
AAPL	2019-03-11	43.873	44.780	43.837	44.725	128044000	43.425
AAPL	2019-03-12	45.000	45.667	44.843	45.227	129870400	43.912
AAPL	2019-03-13	45.562	45.825	45.230	45.428	124130000	44.107
AAPL	2019-03-14	45.975	46.025	45.640	45.932	94318000	44.597
AAPL	2019-03-15	46.212	46.833	45.935	46.530	156171600	45.177
AAPL	2019-03-18	46.450	47.097	46.447	47.005	104879200	45.638
AAPL	2019-03-19	47.087	47.248	46.480	46.633	126585600	45.277
AAPL	2019-03-20	46.557	47.373	46.182	47.040	124140800	45.672
AAPL	2019-03-21	47.505	49.083	47.453	48.773	204136800	47.354
AAPL	2019-03-22	48.835	49.422	47.695	47.763	169630800	46.374
AAPL	2019-03-25	47.877	47.995	46.650	47.185	175381200	45.813
AAPL	2019-03-26	47.915	48.220	46.145	46.697	199202000	45.340
AAPL	2019-03-27	47.188	47.440	46.638	47.117	119393600	45.747
AAPL	2019-03-28	47.237	47.390	46.883	47.180	83121600	45.808
AAPL	2019-03-29	47.458	47.520	47.135	47.487	94256000	46.107
AAPL	2019-04-01	47.910	47.920	47.095	47.810	111448000	46.420
AAPL	2019-04-02	47.773	48.615	47.763	48.505	91062800	47.095
AAPL	2019-04-03	48.312	49.125	48.288	48.837	93087200	47.417
AAPL	2019-04-04	48.697	49.093	48.285	48.922	76457200	47.500
AAPL	2019-04-05	49.112	49.275	48.983	49.250	74106400	47.818
AAPL	2019-04-08	49.105	50.057	49.085	50.025	103526800	48.570
AAPL	2019-04-09	50.080	50.712	49.807	49.875	143072800	48.425
AAPL	2019-04-10	49.670	50.185	49.545	50.155	86781200	48.697
AAPL	2019-04-11	50.212	50.250	49.610	49.737	83603200	48.291
AAPL	2019-04-12	49.800	50.035	49.053	49.718	111042800	48.272
AAPL	2019-04-15	49.645	49.962	49.502	49.807	70146400	48.359
AAPL	2019-04-16	49.865	50.343	49.640	49.812	102785600	48.364
AAPL	2019-04-17	49.885	50.845	49.653	50.782	115627200	49.306
AAPL	2019-04-18	50.780	51.038	50.630	50.965	96783200	49.483
AAPL	2019-04-22	50.708	51.235	50.585	51.133	77758000	49.646
AAPL	2019-04-23	51.108	51.938	50.975	51.870	93292000	50.362
AAPL	2019-04-24	51.840	52.120	51.763	51.790	70162400	50.284
AAPL	2019-04-25	51.708	51.940	51.280	51.320	74172800	49.828
AAPL	2019-04-26	51.225	51.250	50.530	51.075	74596400	49.590
AAPL	2019-04-29	51.100	51.492	50.965	51.153	88818800	49.665
AAPL	2019-04-30	50.765	50.850	49.778	50.167	186139600	48.709
AAPL	2019-05-01	52.470	53.828	52.307	52.630	259309200	51.100
AAPL	2019-05-02	52.460	53.163	52.032	52.288	127985200	50.767
AAPL	2019-05-03	52.722	52.960	52.557	52.938	83569600	51.398
AAPL	2019-05-06	51.072	52.210	50.875	52.120	129772400	50.605
AAPL	2019-05-07	51.470	51.855	50.208	50.715	155054800	49.240
AAPL	2019-05-08	50.475	51.335	50.438	50.725	105358000	49.250
AAPL	2019-05-09	50.100	50.420	49.165	50.180	139634400	48.721
AAPL	2019-05-10	49.355	49.712	48.193	49.295	164834800	48.046
AAPL	2019-05-13	46.928	47.370	45.712	46.430	229722400	45.254
AAPL	2019-05-14	46.602	47.425	46.352	47.165	146118800	45.970
AAPL	2019-05-15	46.568	47.938	46.505	47.730	106178800	46.521
AAPL	2019-05-16	47.477	48.117	47.210	47.520	132125600	46.316
AAPL	2019-05-17	46.733	47.725	46.690	47.250	131516400	46.053
AAPL	2019-05-20	45.880	46.087	45.070	45.773	154449200	44.613
AAPL	2019-05-21	46.305	47.000	46.175	46.650	113459200	45.468
AAPL	2019-05-22	46.165	46.428	45.638	45.695	118994400	44.537
AAPL	2019-05-23	44.950	45.135	44.453	44.915	146118800	43.777
AAPL	2019-05-24	45.050	45.535	44.655	44.742	94858800	43.609
AAPL	2019-05-28	44.730	45.148	44.477	44.557	111792800	43.429
AAPL	2019-05-29	44.105	44.837	44.000	44.345	113924800	43.221
AAPL	2019-05-30	44.487	44.807	44.167	44.575	84873600	43.446
AAPL	2019-05-31	44.057	44.498	43.748	43.767	108174400	42.659
AAPL	2019-06-03	43.900	44.480	42.568	43.325	161584400	42.227
AAPL	2019-06-04	43.860	44.958	43.630	44.910	123872000	43.772
AAPL	2019-06-05	46.070	46.248	45.285	45.635	119093600	44.479
AAPL	2019-06-06	45.770	46.367	45.538	46.305	90105200	45.132
AAPL	2019-06-07	46.627	47.980	46.443	47.538	122737600	46.333
AAPL	2019-06-10	47.953	48.843	47.905	48.145	104883600	46.925
AAPL	2019-06-11	48.715	49.000	48.400	48.703	107731600	47.468
AAPL	2019-06-12	48.487	48.992	48.347	48.547	73012800	47.317
AAPL	2019-06-13	48.675	49.197	48.400	48.538	86698400	47.308
AAPL	2019-06-14	47.888	48.398	47.575	48.185	75046000	46.964
AAPL	2019-06-17	48.225	48.740	48.042	48.472	58676400	47.244
AAPL	2019-06-18	49.013	50.072	48.803	49.612	106204000	48.355
AAPL	2019-06-19	49.920	49.970	49.328	49.468	84496800	48.214
AAPL	2019-06-20	50.093	50.153	49.508	49.865	86056000	48.602
AAPL	2019-06-21	49.700	50.212	49.538	49.695	191202400	48.436
AAPL	2019-06-24	49.635	50.040	49.542	49.645	72881600	48.387
AAPL	2019-06-25	49.608	49.815	48.822	48.892	84281200	47.654
AAPL	2019-06-26	49.443	50.248	49.337	49.950	104270000	48.684
AAPL	2019-06-27	50.072	50.392	49.892	49.935	83598800	48.670
AAPL	2019-06-28	49.670	49.875	49.263	49.480	124442400	48.226
AAPL	2019-07-01	50.792	51.123	50.163	50.388	109012000	49.111
AAPL	2019-07-02	50.352	50.782	50.340	50.682	67740800	49.398
AAPL	2019-07-03	50.820	51.110	50.672	51.102	45448000	49.808
AAPL	2019-07-05	50.837	51.270	50.725	51.057	69062000	49.764
AAPL	2019-07-08	50.203	50.350	49.602	50.005	101354400	48.738
AAPL	2019-07-09	49.800	50.377	49.703	50.310	82312000	49.035
AAPL	2019-07-10	50.462	50.932	50.390	50.807	71588400	49.520
AAPL	2019-07-11	50.828	51.097	50.428	50.438	80767200	49.160
AAPL	2019-07-12	50.612	51.000	50.550	50.825	70380800	49.537
AAPL	2019-07-15	51.023	51.468	51.000	51.303	67789600	50.003
AAPL	2019-07-16	51.148	51.528	50.875	51.125	67467200	49.830
AAPL	2019-07-17	51.013	51.273	50.818	50.837	56430000	49.549
AAPL	2019-07-18	51.000	51.470	50.925	51.415	74162400	50.112
AAPL	2019-07-19	51.447	51.625	50.590	50.648	83717200	49.364
AAPL	2019-07-22	50.913	51.807	50.903	51.805	89111600	50.492
AAPL	2019-07-23	52.115	52.227	51.822	52.210	73420800	50.887
AAPL	2019-07-24	51.917	52.288	51.792	52.167	59966400	50.846
AAPL	2019-07-25	52.222	52.310	51.682	51.755	55638400	50.444
AAPL	2019-07-26	51.870	52.432	51.785	51.935	70475600	50.619
AAPL	2019-07-29	52.115	52.660	52.110	52.420	86693600	51.092
AAPL	2019-07-30	52.190	52.540	51.828	52.195	135742800	50.873
AAPL	2019-07-31	54.105	55.343	52.825	53.260	277125600	51.910
AAPL	2019-08-01	53.475	54.508	51.685	52.108	216071600	50.787
AAPL	2019-08-02	51.383	51.608	50.407	51.005	163448400	49.713
AAPL	2019-08-05	49.498	49.663	48.145	48.335	209572000	47.110
AAPL	2019-08-06	49.078	49.517	48.510	49.250	143299200	48.002
AAPL	2019-08-07	48.852	49.890	48.455	49.760	133457600	48.499
AAPL	2019-08-08	50.050	50.883	49.847	50.858	108038000	49.569
AAPL	2019-08-09	50.325	50.690	49.822	50.248	98478800	49.160
AAPL	2019-08-12	49.905	50.513	49.788	50.120	89927600	49.036
AAPL	2019-08-13	50.255	53.035	50.120	52.242	188874000	51.112
AAPL	2019-08-14	50.790	51.610	50.648	50.688	146189600	49.591
AAPL	2019-08-15	50.865	51.285	49.917	50.435	108909600	49.344
AAPL	2019-08-16	51.070	51.790	50.960	51.625	110481600	50.508
AAPL	2019-08-19	52.655	53.182	52.508	52.587	97654400	51.450
AAPL	2019-08-20	52.720	53.337	52.580	52.590	107537200	51.452
AAPL	2019-08-21	53.248	53.413	52.900	53.160	86141600	52.010
AAPL	2019-08-22	53.297	53.610	52.688	53.115	89014800	51.966
AAPL	2019-08-23	52.358	53.013	50.250	50.660	187272000	49.564
AAPL	2019-08-26	51.465	51.797	51.265	51.623	104174400	50.506
AAPL	2019-08-27	51.965	52.138	50.883	51.040	103493200	49.936
AAPL	2019-08-28	51.025	51.430	50.830	51.383	63755200	50.271
AAPL	2019-08-29	52.125	52.330	51.665	52.252	83962000	51.122
AAPL	2019-08-30	52.540	52.612	51.800	52.185	84573600	51.056
AAPL	2019-09-03	51.608	51.745	51.055	51.425	80092000	50.312
AAPL	2019-09-04	52.097	52.370	51.830	52.297	76752400	51.166
AAPL	2019-09-05	53.000	53.492	52.877	53.320	95654800	52.166
AAPL	2019-09-06	53.513	53.605	53.127	53.315	77449200	52.162
AAPL	2019-09-09	53.710	54.110	52.767	53.542	109237600	52.384
AAPL	2019-09-10	53.465	54.195	52.928	54.175	127111600	53.003
AAPL	2019-09-11	54.517	55.928	54.432	55.898	177158400	54.688
AAPL	2019-09-12	56.200	56.605	55.715	55.773	128906800	54.566
AAPL	2019-09-13	55.000	55.197	54.255	54.688	159053200	53.504
AAPL	2019-09-16	54.432	55.032	54.390	54.975	84632400	53.786
AAPL	2019-09-17	54.990	55.205	54.780	55.175	73274800	53.981
AAPL	2019-09-18	55.265	55.712	54.860	55.693	101360000	54.488
AAPL	2019-09-19	55.502	55.940	55.093	55.240	88242400	54.045
AAPL	2019-09-20	55.345	55.640	54.367	54.432	221652400	53.255
AAPL	2019-09-23	54.737	54.960	54.413	54.680	76662000	53.497
AAPL	2019-09-24	55.258	55.623	54.297	54.420	124763200	53.243
AAPL	2019-09-25	54.638	55.375	54.285	55.258	87613600	54.062
AAPL	2019-09-26	55.000	55.235	54.708	54.972	75334000	53.783
AAPL	2019-09-27	55.135	55.240	54.320	54.705	101408000	53.521
AAPL	2019-09-30	55.225	56.145	55.197	55.992	103909600	54.781
AAPL	2019-10-01	56.267	57.055	56.050	56.148	139223200	54.933
AAPL	2019-10-02	55.765	55.895	54.483	54.740	138449200	53.556
AAPL	2019-10-03	54.608	55.240	53.782	55.205	114426000	54.011
AAPL	2019-10-04	56.410	56.873	55.972	56.752	138478800	55.525
AAPL	2019-10-07	56.568	57.483	56.460	56.765	122306000	55.537
AAPL	2019-10-08	56.455	57.015	56.083	56.100	111820000	54.886
AAPL	2019-10-09	56.758	56.947	56.410	56.758	74770400	55.530
AAPL	2019-10-10	56.983	57.610	56.825	57.523	113013600	56.278
AAPL	2019-10-11	58.237	59.410	58.078	59.053	166795600	57.775
AAPL	2019-10-14	58.725	59.532	58.667	58.968	96427600	57.692
AAPL	2019-10-15	59.097	59.413	58.720	58.830	87360000	57.557
AAPL	2019-10-16	58.343	58.810	58.300	58.593	73903200	57.325
AAPL	2019-10-17	58.773	59.038	58.380	58.820	67585200	57.547
AAPL	2019-10-18	58.648	59.395	58.572	59.102	97433600	57.824
AAPL	2019-10-21	59.380	60.248	59.330	60.127	87247200	58.827
AAPL	2019-10-22	60.290	60.550	59.905	59.990	82293600	58.692
AAPL	2019-10-23	60.525	60.810	60.305	60.795	75828800	59.480
AAPL	2019-10-24	61.127	61.200	60.453	60.895	69275200	59.578
AAPL	2019-10-25	60.790	61.682	60.720	61.645	73477200	60.311
AAPL	2019-10-28	61.855	62.312	61.680	62.263	96572800	60.915
AAPL	2019-10-29	62.242	62.438	60.642	60.822	142839600	59.507
AAPL	2019-10-30	61.190	61.325	60.303	60.815	124522000	59.499
AAPL	2019-10-31	61.810	62.292	59.315	62.190	139162000	60.845
AAPL	2019-11-01	62.385	63.983	62.290	63.955	151125200	62.571
AAPL	2019-11-04	64.332	64.463	63.845	64.375	103272000	62.982
AAPL	2019-11-05	64.263	64.547	64.080	64.282	79897600	62.892
AAPL	2019-11-06	64.192	64.373	63.843	64.310	75864400	62.919
AAPL	2019-11-07	64.685	65.088	64.528	64.858	94940400	63.645
AAPL	2019-11-08	64.672	65.110	64.213	65.035	69986400	63.819
AAPL	2019-11-11	64.575	65.618	64.570	65.550	81821200	64.324
AAPL	2019-11-12	65.388	65.698	65.230	65.490	87388800	64.266
AAPL	2019-11-13	65.282	66.195	65.267	66.118	102734400	64.881
AAPL	2019-11-14	65.938	66.220	65.525	65.660	89182800	64.432
AAPL	2019-11-15	65.920	66.445	65.752	66.440	100206400	65.198
AAPL	2019-11-18	66.450	66.858	66.058	66.775	86703200	65.526
AAPL	2019-11-19	66.975	67.000	66.347	66.573	76167200	65.328
AAPL	2019-11-20	66.385	66.520	65.100	65.797	106234400	64.567
AAPL	2019-11-21	65.922	66.002	65.295	65.502	121395200	64.278
AAPL	2019-11-22	65.647	65.795	65.210	65.445	65325200	64.221
AAPL	2019-11-25	65.677	66.610	65.630	66.593	84020400	65.347
AAPL	2019-11-26	66.735	66.790	65.625	66.073	105207600	64.837
AAPL	2019-11-27	66.395	66.995	66.328	66.960	65235600	65.708
AAPL	2019-11-29	66.650	67.000	66.475	66.812	46617600	65.563
AAPL	2019-12-02	66.817	67.062	65.862	66.040	94487200	64.805
AAPL	2019-12-03	64.578	64.882	64.073	64.862	114430400	63.650
AAPL	2019-12-04	65.267	65.828	65.170	65.435	67181600	64.212
AAPL	2019-12-05	65.948	66.472	65.683	66.395	74424400	65.154
AAPL	2019-12-06	66.870	67.750	66.825	67.677	106075600	66.412
AAPL	2019-12-09	67.500	67.700	66.228	66.730	128042400	65.482
AAPL	2019-12-10	67.150	67.517	66.465	67.120	90420400	65.865
AAPL	2019-12-11	67.203	67.775	67.125	67.692	78756800	66.427
AAPL	2019-12-12	66.945	68.140	66.830	67.865	137310400	66.596
AAPL	2019-12-13	67.865	68.825	67.733	68.787	133587600	67.501
AAPL	2019-12-16	69.250	70.198	69.245	69.965	128186000	68.657
AAPL	2019-12-17	69.892	70.442	69.700	70.103	114158400	68.792
AAPL	2019-12-18	69.950	70.475	69.780	69.935	116028400	68.627
AAPL	2019-12-19	69.875	70.295	69.737	70.005	98369200	68.696
AAPL	2019-12-20	70.558	70.662	69.640	69.860	275978000	68.554
AAPL	2019-12-23	70.132	71.062	70.093	71.000	98572000	69.672
AAPL	2019-12-24	71.172	71.222	70.730	71.067	48478800	69.739
AAPL	2019-12-26	71.205	72.495	71.175	72.478	93121200	71.122
AAPL	2019-12-27	72.780	73.493	72.030	72.450	146266000	71.095
AAPL	2019-12-30	72.365	73.172	71.305	72.880	144114400	71.517
AAPL	2019-12-31	72.483	73.420	72.380	73.412	100805600	72.040
AAPL	2020-01-02	74.060	75.150	73.797	75.088	135480400	73.684
AAPL	2020-01-03	74.287	75.145	74.125	74.358	146322800	72.967
AAPL	2020-01-06	73.448	74.990	73.188	74.950	118387200	73.549
AAPL	2020-01-07	74.960	75.225	74.370	74.597	108872000	73.203
AAPL	2020-01-08	74.290	76.110	74.290	75.797	132079200	74.380
AAPL	2020-01-09	76.810	77.608	76.550	77.407	170108400	75.960
AAPL	2020-01-10	77.650	78.168	77.062	77.582	140644800	76.132
AAPL	2020-01-13	77.910	79.267	77.787	79.240	121532000	77.758
AAPL	2020-01-14	79.175	79.392	78.043	78.170	161954400	76.708
AAPL	2020-01-15	77.963	78.875	77.388	77.835	121923600	76.380
AAPL	2020-01-16	78.397	78.925	78.022	78.810	108829200	77.336
AAPL	2020-01-17	79.067	79.685	78.750	79.683	137816400	78.193
AAPL	2020-01-21	79.297	79.755	79.000	79.142	110843200	77.663
AAPL	2020-01-22	79.645	79.998	79.328	79.425	101832400	77.940
AAPL	2020-01-23	79.480	79.890	78.912	79.808	104472000	78.315
AAPL	2020-01-24	80.062	80.832	79.380	79.578	146537600	78.090
AAPL	2020-01-27	77.515	77.942	76.220	77.237	161940000	75.793
AAPL	2020-01-28	78.150	79.600	78.047	79.422	162234000	77.938
AAPL	2020-01-29	81.112	81.963	80.345	81.085	216229200	79.569
AAPL	2020-01-30	80.135	81.022	79.688	80.968	126743200	79.454
AAPL	2020-01-31	80.233	80.670	77.073	77.377	199588400	75.931
AAPL	2020-02-03	76.075	78.373	75.555	77.165	173788400	75.722
AAPL	2020-02-04	78.828	79.910	78.407	79.713	136616400	78.222
AAPL	2020-02-05	80.880	81.190	79.737	80.362	118826800	78.860
AAPL	2020-02-06	80.642	81.305	80.065	81.302	105425600	79.782
AAPL	2020-02-07	80.593	80.850	79.500	80.007	117684000	78.698
AAPL	2020-02-10	78.545	80.388	78.463	80.388	109348800	79.072
AAPL	2020-02-11	80.900	80.975	79.677	79.903	94323200	78.595
AAPL	2020-02-12	80.368	81.805	80.368	81.800	113730400	80.461
AAPL	2020-02-13	81.047	81.555	80.838	81.218	94747600	79.888
AAPL	2020-02-14	81.185	81.495	80.713	81.237	80113600	79.908
AAPL	2020-02-18	78.840	79.938	78.653	79.750	152531200	78.445
AAPL	2020-02-19	80.000	81.142	80.000	80.905	93984000	79.581
AAPL	2020-02-20	80.657	81.162	79.552	80.075	100566000	78.764
AAPL	2020-02-21	79.655	80.112	77.625	78.263	129554000	76.981
AAPL	2020-02-24	74.315	76.045	72.308	74.545	222195200	73.325
AAPL	2020-02-25	75.237	75.632	71.532	72.020	230673600	70.841
AAPL	2020-02-26	71.632	74.470	71.625	73.162	198054800	71.965
AAPL	2020-02-27	70.275	71.500	68.240	68.380	320605600	67.261
AAPL	2020-02-28	64.315	69.603	64.093	68.340	426510000	67.221
AAPL	2020-03-02	70.570	75.360	69.430	74.703	341397200	73.480
AAPL	2020-03-03	75.918	76.000	71.450	72.330	319475600	71.146
AAPL	2020-03-04	74.110	75.850	73.282	75.685	219178400	74.446
AAPL	2020-03-05	73.880	74.888	72.853	73.230	187572800	72.031
AAPL	2020-03-06	70.500	72.705	70.308	72.257	226176800	71.075
AAPL	2020-03-09	65.938	69.522	65.750	66.543	286744800	65.453
AAPL	2020-03-10	69.285	71.610	67.343	71.335	285290000	70.167
AAPL	2020-03-11	69.347	70.305	67.965	68.858	255598800	67.730
AAPL	2020-03-12	63.985	67.500	62.000	62.057	418474000	61.042
AAPL	2020-03-13	66.222	69.980	63.237	69.493	370732000	68.355
AAPL	2020-03-16	60.487	64.770	60.000	60.553	322423600	59.561
AAPL	2020-03-17	61.877	64.403	59.600	63.215	324056000	62.180
AAPL	2020-03-18	59.943	62.500	59.280	61.667	300233600	60.658
AAPL	2020-03-19	61.847	63.210	60.653	61.195	271857200	60.193
AAPL	2020-03-20	61.795	62.958	57.000	57.310	401693200	56.372
AAPL	2020-03-23	57.020	57.125	53.153	56.093	336752800	55.174
AAPL	2020-03-24	59.090	61.922	58.575	61.720	287531200	60.710
AAPL	2020-03-25	62.688	64.562	61.075	61.380	303602000	60.375
AAPL	2020-03-26	61.630	64.670	61.590	64.610	252087200	63.552
AAPL	2020-03-27	63.188	63.968	61.763	61.935	204216800	60.921
AAPL	2020-03-30	62.685	63.880	62.350	63.703	167976400	62.660
AAPL	2020-03-31	63.900	65.623	63.000	63.572	197002000	62.532
AAPL	2020-04-01	61.625	62.180	59.782	60.227	176218400	59.242
AAPL	2020-04-02	60.085	61.288	59.225	61.233	165934000	60.230
AAPL	2020-04-03	60.700	61.425	59.742	60.352	129880000	59.365
AAPL	2020-04-06	62.725	65.778	62.345	65.618	201820400	64.543
AAPL	2020-04-07	67.700	67.925	64.750	64.858	202887200	63.796
AAPL	2020-04-08	65.685	66.843	65.308	66.517	168895200	65.429
AAPL	2020-04-09	67.175	67.517	66.175	66.998	161834800	65.901
AAPL	2020-04-13	67.078	68.425	66.457	68.312	131022800	67.194
AAPL	2020-04-14	70.000	72.062	69.513	71.763	194994800	70.588
AAPL	2020-04-15	70.600	71.582	70.157	71.108	131154400	69.944
AAPL	2020-04-16	71.845	72.050	70.588	71.672	157125200	70.499
AAPL	2020-04-17	71.172	71.737	69.215	70.700	215250000	69.543
AAPL	2020-04-20	69.487	70.420	69.213	69.233	130015200	68.099
AAPL	2020-04-21	69.070	69.312	66.358	67.093	180991600	65.994
AAPL	2020-04-22	68.403	69.475	68.050	69.025	116862400	67.895
AAPL	2020-04-23	68.968	70.438	68.718	68.757	124814400	67.632
AAPL	2020-04-24	69.300	70.752	69.250	70.743	126161200	69.585
AAPL	2020-04-27	70.450	71.135	69.987	70.793	117087600	69.634
AAPL	2020-04-28	71.270	71.457	69.550	69.645	112004800	68.505
AAPL	2020-04-29	71.183	72.418	70.972	71.933	137280800	70.755
AAPL	2020-04-30	72.490	73.632	72.088	73.450	183064000	72.248
AAPL	2020-05-01	71.562	74.750	71.463	72.267	240616800	71.085
AAPL	2020-05-04	72.293	73.422	71.580	73.290	133568000	72.090
AAPL	2020-05-05	73.765	75.250	73.615	74.390	147751200	73.172
AAPL	2020-05-06	75.115	75.810	74.718	75.157	142333600	73.927
AAPL	2020-05-07	75.805	76.293	75.493	75.935	115215200	74.692
AAPL	2020-05-08	76.410	77.588	76.073	77.532	133838400	76.470
AAPL	2020-05-11	77.025	79.263	76.810	78.752	145946400	77.673
AAPL	2020-05-12	79.457	79.922	77.728	77.853	162301200	76.785
AAPL	2020-05-13	78.037	78.987	75.802	76.912	200622400	75.858
AAPL	2020-05-14	76.127	77.448	75.382	77.385	158929200	76.324
AAPL	2020-05-15	75.088	76.975	75.052	76.927	166348400	75.873
AAPL	2020-05-18	78.293	79.125	77.580	78.740	135178400	77.661
AAPL	2020-05-19	78.757	79.630	78.252	78.285	101729600	77.212
AAPL	2020-05-20	79.170	79.880	79.130	79.808	111504800	78.714
AAPL	2020-05-21	79.665	80.222	78.968	79.213	102688800	78.127
AAPL	2020-05-22	78.942	79.808	78.838	79.722	81803200	78.630
AAPL	2020-05-26	80.875	81.060	79.125	79.183	125522000	78.097
AAPL	2020-05-27	79.035	79.677	78.272	79.528	112945200	78.438
AAPL	2020-05-28	79.192	80.860	78.907	79.562	133560800	78.472
AAPL	2020-05-29	79.812	80.287	79.118	79.485	153532400	78.396
AAPL	2020-06-01	79.438	80.588	79.302	80.463	80791200	79.360
AAPL	2020-06-02	80.188	80.860	79.733	80.835	87642800	79.727
AAPL	2020-06-03	81.165	81.550	80.575	81.280	104491200	80.166
AAPL	2020-06-04	81.097	81.405	80.195	80.580	87560400	79.476
AAPL	2020-06-05	80.838	82.938	80.808	82.875	137250400	81.739
AAPL	2020-06-08	82.562	83.400	81.830	83.365	95654400	82.222
AAPL	2020-06-09	83.035	86.403	83.002	85.998	147712400	84.819
AAPL	2020-06-10	86.975	88.692	86.522	88.210	166651600	87.001
AAPL	2020-06-11	87.328	87.765	83.870	83.975	201662400	82.824
AAPL	2020-06-12	86.180	86.950	83.555	84.700	200146000	83.539
AAPL	2020-06-15	83.312	86.420	83.145	85.748	138808800	84.572
AAPL	2020-06-16	87.865	88.300	86.180	88.020	165428800	86.814
AAPL	2020-06-17	88.787	88.850	87.772	87.897	114406400	86.693
AAPL	2020-06-18	87.853	88.362	87.305	87.933	96820400	86.727
AAPL	2020-06-19	88.660	89.140	86.287	87.430	264476000	86.232
AAPL	2020-06-22	87.835	89.865	87.787	89.718	135445200	88.488
AAPL	2020-06-23	91.000	93.095	90.567	91.632	212155600	90.377
AAPL	2020-06-24	91.250	92.198	89.630	90.015	192623200	88.781
AAPL	2020-06-25	90.175	91.250	89.392	91.210	137522400	89.960
AAPL	2020-06-26	91.103	91.330	88.255	88.407	205256800	87.196
AAPL	2020-06-29	88.312	90.543	87.820	90.445	130646000	89.205
AAPL	2020-06-30	90.020	91.495	90.000	91.200	140223200	89.950
AAPL	2020-07-01	91.280	91.840	90.978	91.028	110737200	89.780
AAPL	2020-07-02	91.963	92.618	90.910	91.028	114041600	89.780
AAPL	2020-07-06	92.500	93.945	92.468	93.463	118655600	92.182
AAPL	2020-07-07	93.853	94.655	93.058	93.172	112424400	91.895
AAPL	2020-07-08	94.180	95.375	94.090	95.343	117092000	94.036
AAPL	2020-07-09	96.263	96.317	94.672	95.752	125642800	94.440
AAPL	2020-07-10	95.335	95.980	94.705	95.920	90257200	94.605
AAPL	2020-07-13	97.265	99.955	95.257	95.478	191649200	94.169
AAPL	2020-07-14	94.840	97.255	93.877	97.058	170989200	95.727
AAPL	2020-07-15	98.990	99.248	96.490	97.725	153198000	96.386
AAPL	2020-07-16	96.562	97.405	95.905	96.522	110577600	95.200
AAPL	2020-07-17	96.987	97.147	95.840	96.328	92186800	95.007
AAPL	2020-07-20	96.418	98.500	96.062	98.358	90318000	97.009
AAPL	2020-07-21	99.172	99.250	96.743	97.000	103433200	95.671
AAPL	2020-07-22	96.692	97.975	96.603	97.272	89001600	95.939
AAPL	2020-07-23	96.998	97.078	92.010	92.845	197004400	91.572
AAPL	2020-07-24	90.987	92.970	89.145	92.615	185438800	91.346
AAPL	2020-07-27	93.710	94.905	93.480	94.810	121214000	93.511
AAPL	2020-07-28	94.368	94.550	93.248	93.252	103625600	91.974
AAPL	2020-07-29	93.750	95.230	93.713	95.040	90329200	93.737
AAPL	2020-07-30	94.188	96.297	93.767	96.190	158130000	94.872
AAPL	2020-07-31	102.885	106.415	100.825	106.260	374336800	104.804
AAPL	2020-08-03	108.200	111.638	107.892	108.938	308151200	107.444
AAPL	2020-08-04	109.132	110.790	108.388	109.665	173071600	108.162
AAPL	2020-08-05	109.377	110.392	108.897	110.062	121776800	108.554
AAPL	2020-08-06	110.405	114.412	109.797	113.903	202428800	112.341
AAPL	2020-08-07	113.205	113.675	110.293	111.112	198045600	109.787
AAPL	2020-08-10	112.600	113.775	110.000	112.728	212403600	111.383
AAPL	2020-08-11	111.970	112.483	109.108	109.375	187902400	108.070
AAPL	2020-08-12	110.498	113.275	110.297	113.010	165598000	111.662
AAPL	2020-08-13	114.430	116.043	113.927	115.010	210082000	113.638
AAPL	2020-08-14	114.830	115.000	113.045	114.907	165565200	113.537
AAPL	2020-08-17	116.062	116.088	113.963	114.608	119561600	113.241
AAPL	2020-08-18	114.353	116.000	114.007	115.562	105633600	114.184
AAPL	2020-08-19	115.983	117.162	115.610	115.707	145538000	114.327
AAPL	2020-08-20	115.750	118.392	115.733	118.275	126907200	116.864
AAPL	2020-08-21	119.263	124.868	119.250	124.370	338054800	122.887
AAPL	2020-08-24	128.697	128.785	123.938	125.858	345937600	124.356
AAPL	2020-08-25	124.698	125.180	123.052	124.825	211495600	123.336
AAPL	2020-08-26	126.180	126.993	125.082	126.522	163022400	125.013
AAPL	2020-08-27	127.142	127.485	123.832	125.010	155552400	123.519
AAPL	2020-08-28	126.013	126.442	124.578	124.808	187630000	123.319
AAPL	2020-08-31	127.580	131.000	126.000	129.040	225702700	127.501
AAPL	2020-09-01	132.760	134.800	130.530	134.180	151948100	132.580
AAPL	2020-09-02	137.590	137.980	127.000	131.400	200119000	129.833
AAPL	2020-09-03	126.910	128.840	120.500	120.880	257599600	119.438
AAPL	2020-09-04	120.070	123.700	110.890	120.960	332607200	119.517
AAPL	2020-09-08	113.950	118.990	112.680	112.820	231366600	111.474
AAPL	2020-09-09	117.260	119.140	115.260	117.320	176940500	115.921
AAPL	2020-09-10	120.360	120.500	112.500	113.490	182274400	112.136
AAPL	2020-09-11	114.570	115.230	110.000	112.000	180860300	110.664
AAPL	2020-09-14	114.720	115.930	112.800	115.360	140150100	113.984
AAPL	2020-09-15	118.330	118.830	113.610	115.540	184642000	114.162
AAPL	2020-09-16	115.230	116.000	112.040	112.130	154679000	110.793
AAPL	2020-09-17	109.720	112.200	108.710	110.340	178011000	109.024
AAPL	2020-09-18	110.400	110.880	106.090	106.840	287104900	105.566
AAPL	2020-09-21	104.540	110.190	103.100	110.080	195713800	108.767
AAPL	2020-09-22	112.680	112.860	109.160	111.810	183055400	110.476
AAPL	2020-09-23	111.620	112.110	106.770	107.120	150718700	105.842
AAPL	2020-09-24	105.170	110.250	105.000	108.220	167743300	106.929
AAPL	2020-09-25	108.430	112.440	107.670	112.280	149981400	110.941
AAPL	2020-09-28	115.010	115.320	112.780	114.960	137672400	113.589
AAPL	2020-09-29	114.550	115.310	113.570	114.090	99382200	112.729
AAPL	2020-09-30	113.790	117.260	113.620	115.810	142675200	114.429
AAPL	2020-10-01	117.640	117.720	115.830	116.790	116120400	115.397
AAPL	2020-10-02	112.890	115.370	112.220	113.020	144712000	111.672
AAPL	2020-10-05	113.910	116.650	113.550	116.500	106243800	115.110
AAPL	2020-10-06	115.700	116.120	112.250	113.160	161498200	111.810
AAPL	2020-10-07	114.620	115.550	114.130	115.080	96849000	113.707
AAPL	2020-10-08	116.250	116.400	114.590	114.970	83477200	113.599
AAPL	2020-10-09	115.280	117.000	114.920	116.970	100506900	115.575
AAPL	2020-10-12	120.060	125.180	119.280	124.400	240226800	122.916
AAPL	2020-10-13	125.270	125.390	119.650	121.100	262330500	119.656
AAPL	2020-10-14	121.000	123.030	119.620	121.190	150712000	119.745
AAPL	2020-10-15	118.720	121.200	118.150	120.710	112559200	119.270
AAPL	2020-10-16	121.280	121.550	118.810	119.020	115393800	117.600
AAPL	2020-10-19	119.960	120.420	115.660	115.980	120639300	114.597
AAPL	2020-10-20	116.200	118.980	115.630	117.510	124423700	116.108
AAPL	2020-10-21	116.670	118.710	116.450	116.870	89946000	115.476
AAPL	2020-10-22	117.450	118.040	114.590	115.750	101988000	114.369
AAPL	2020-10-23	116.390	116.550	114.280	115.040	82572600	113.668
AAPL	2020-10-26	114.010	116.550	112.880	115.050	111850700	113.678
AAPL	2020-10-27	115.490	117.280	114.540	116.600	92276800	115.209
AAPL	2020-10-28	115.050	115.430	111.100	111.200	143937800	109.874
AAPL	2020-10-29	112.370	116.930	112.200	115.320	146129200	113.945
AAPL	2020-10-30	111.060	111.990	107.720	108.860	190272600	107.562
AAPL	2020-11-02	109.110	110.680	107.320	108.770	122866900	107.473
AAPL	2020-11-03	109.660	111.490	108.730	110.440	107624400	109.123
AAPL	2020-11-04	114.140	115.590	112.350	114.950	138235500	113.579
AAPL	2020-11-05	117.950	119.620	116.870	119.030	126387100	117.610
AAPL	2020-11-06	118.320	119.200	116.130	118.690	114457900	117.477
AAPL	2020-11-09	120.500	121.990	116.050	116.320	154515300	115.131
AAPL	2020-11-10	115.550	117.590	114.130	115.970	138023400	114.784
AAPL	2020-11-11	117.190	119.630	116.440	119.490	112295000	118.268
AAPL	2020-11-12	119.620	120.530	118.570	119.210	103162300	117.991
AAPL	2020-11-13	119.440	119.670	117.870	119.260	81581900	118.041
AAPL	2020-11-16	118.920	120.990	118.150	120.300	91183000	119.070
AAPL	2020-11-17	119.550	120.670	118.960	119.390	74271000	118.169
AAPL	2020-11-18	118.610	119.820	118.000	118.030	76322100	116.823
AAPL	2020-11-19	117.590	119.060	116.810	118.640	74113000	117.427
AAPL	2020-11-20	118.640	118.770	117.290	117.340	73604300	116.140
AAPL	2020-11-23	117.180	117.620	113.750	113.850	127959300	112.686
AAPL	2020-11-24	113.910	115.850	112.590	115.170	113874200	113.993
AAPL	2020-11-25	115.550	116.750	115.170	116.030	76499200	114.844
AAPL	2020-11-27	116.570	117.490	116.220	116.590	46691300	115.398
AAPL	2020-11-30	116.970	120.970	116.810	119.050	169410200	117.833
AAPL	2020-12-01	121.010	123.470	120.010	122.720	127728200	121.465
AAPL	2020-12-02	122.020	123.370	120.890	123.080	89004200	121.822
AAPL	2020-12-03	123.520	123.780	122.210	122.940	78967600	121.683
AAPL	2020-12-04	122.600	122.860	121.520	122.250	78260400	121.000
AAPL	2020-12-07	122.310	124.570	122.250	123.750	86712000	122.485
AAPL	2020-12-08	124.370	124.980	123.090	124.380	82225500	123.108
AAPL	2020-12-09	124.530	125.950	121.000	121.780	115089200	120.535
AAPL	2020-12-10	120.500	123.870	120.150	123.240	81312200	121.980
AAPL	2020-12-11	122.430	122.760	120.550	122.410	86939800	121.159
AAPL	2020-12-14	122.600	123.350	121.540	121.780	79184500	120.535
AAPL	2020-12-15	124.340	127.900	124.130	127.880	157243700	126.573
AAPL	2020-12-16	127.410	128.370	126.560	127.810	98208600	126.503
AAPL	2020-12-17	128.900	129.580	128.040	128.700	94359800	127.384
AAPL	2020-12-18	128.960	129.100	126.120	126.660	192541500	125.365
AAPL	2020-12-21	125.020	128.310	123.450	128.230	121251600	126.919
AAPL	2020-12-22	131.610	134.410	129.650	131.880	168904800	130.532
AAPL	2020-12-23	132.160	132.430	130.780	130.960	88223700	129.621
AAPL	2020-12-24	131.320	133.460	131.100	131.970	54930100	130.621
AAPL	2020-12-28	133.990	137.340	133.510	136.690	124486200	135.293
AAPL	2020-12-29	138.050	138.790	134.340	134.870	121047300	133.491
AAPL	2020-12-30	135.580	135.990	133.400	133.720	96452100	132.353
AAPL	2020-12-31	134.080	134.740	131.720	132.690	99116600	131.334
AAPL	2021-01-04	133.520	133.610	126.760	129.410	143301900	128.087
AAPL	2021-01-05	128.890	131.740	128.430	131.010	97664900	129.671
AAPL	2021-01-06	127.720	131.050	126.380	126.600	155088000	125.306
AAPL	2021-01-07	128.360	131.630	127.860	130.920	109578200	129.582
AAPL	2021-01-08	132.430	132.630	130.230	132.050	105158200	130.700
AAPL	2021-01-11	129.190	130.170	128.500	128.980	100384500	127.661
AAPL	2021-01-12	128.500	129.690	126.860	128.800	91951100	127.483
AAPL	2021-01-13	128.760	131.450	128.490	130.890	88636800	129.552
AAPL	2021-01-14	130.800	131.000	128.760	128.910	90221800	127.592
AAPL	2021-01-15	128.780	130.220	127.000	127.140	111598500	125.840
AAPL	2021-01-19	127.780	128.710	126.940	127.830	90757300	126.523
AAPL	2021-01-20	128.660	132.490	128.550	132.030	104319500	130.680
AAPL	2021-01-21	133.800	139.670	133.590	136.870	120150900	135.471
AAPL	2021-01-22	136.280	139.850	135.020	139.070	114459400	137.648
AAPL	2021-01-25	143.070	145.090	136.540	142.920	157611700	141.459
AAPL	2021-01-26	143.600	144.300	141.370	143.160	98390600	141.697
AAPL	2021-01-27	143.430	144.300	140.410	142.060	140843800	140.608
AAPL	2021-01-28	139.520	141.990	136.700	137.090	142621100	135.689
AAPL	2021-01-29	135.830	136.740	130.210	131.960	177523800	130.611
AAPL	2021-02-01	133.750	135.380	130.930	134.140	106239800	132.769
AAPL	2021-02-02	135.730	136.310	134.610	134.990	83305400	133.610
AAPL	2021-02-03	135.760	135.770	133.610	133.940	89880900	132.571
AAPL	2021-02-04	136.300	137.400	134.590	137.390	84183100	135.986
AAPL	2021-02-05	137.350	137.420	135.860	136.760	75693800	135.564
AAPL	2021-02-08	136.030	136.960	134.920	136.910	71297200	135.713
AAPL	2021-02-09	136.620	137.880	135.850	136.010	76774200	134.821
AAPL	2021-02-10	136.480	136.990	134.400	135.390	73046600	134.206
AAPL	2021-02-11	135.900	136.390	133.770	135.130	64280000	133.948
AAPL	2021-02-12	134.350	135.530	133.690	135.370	60145100	134.186
AAPL	2021-02-16	135.490	136.010	132.790	133.190	80576300	132.025
AAPL	2021-02-17	131.250	132.220	129.470	130.840	97918500	129.696
AAPL	2021-02-18	129.200	130.000	127.410	129.710	96856700	128.576
AAPL	2021-02-19	130.240	130.710	128.800	129.870	87668800	128.734
AAPL	2021-02-22	128.010	129.720	125.600	126.000	103916400	124.898
AAPL	2021-02-23	123.760	126.710	118.390	125.860	158273000	124.760
AAPL	2021-02-24	124.940	125.560	122.230	125.350	111039900	124.254
AAPL	2021-02-25	124.680	126.460	120.540	120.990	148199500	119.932
AAPL	2021-02-26	122.590	124.850	121.200	121.260	164560400	120.200
AAPL	2021-03-01	123.750	127.930	122.790	127.790	116307900	126.673
AAPL	2021-03-02	128.410	128.720	125.010	125.120	102260900	124.026
AAPL	2021-03-03	124.810	125.710	121.840	122.060	112966300	120.993
AAPL	2021-03-04	121.750	123.600	118.620	120.130	178155000	119.080
AAPL	2021-03-05	120.980	121.940	117.570	121.420	153766600	120.358
AAPL	2021-03-08	120.930	121.000	116.210	116.360	154376600	115.343
AAPL	2021-03-09	119.030	122.060	118.790	121.090	129525800	120.031
AAPL	2021-03-10	121.690	122.170	119.450	119.980	111943300	118.931
AAPL	2021-03-11	122.540	123.210	121.260	121.960	103026500	120.894
AAPL	2021-03-12	120.400	121.170	119.160	121.030	88105100	119.972
AAPL	2021-03-15	121.410	124.000	120.420	123.990	92403800	122.906
AAPL	2021-03-16	125.700	127.220	124.720	125.570	115227900	124.472
AAPL	2021-03-17	124.050	125.860	122.340	124.760	111932600	123.669
AAPL	2021-03-18	122.880	123.180	120.320	120.530	121229700	119.476
AAPL	2021-03-19	119.900	121.430	119.680	119.990	185549500	118.941
AAPL	2021-03-22	120.330	123.870	120.260	123.390	111912300	122.311
AAPL	2021-03-23	123.330	124.240	122.140	122.540	95467100	121.469
AAPL	2021-03-24	122.820	122.900	120.070	120.090	88530500	119.040
AAPL	2021-03-25	119.540	121.660	119.000	120.590	98844700	119.536
AAPL	2021-03-26	120.350	121.480	118.920	121.210	94071200	120.150
AAPL	2021-03-29	121.650	122.580	120.730	121.390	80819200	120.329
AAPL	2021-03-30	120.110	120.400	118.860	119.900	85671900	118.852
AAPL	2021-03-31	121.650	123.520	121.150	122.150	118323800	121.082
AAPL	2021-04-01	123.660	124.180	122.490	123.000	75089100	121.925
AAPL	2021-04-05	123.870	126.160	123.070	125.900	88651200	124.799
AAPL	2021-04-06	126.500	127.130	125.650	126.210	80171300	125.106
AAPL	2021-04-07	125.830	127.920	125.140	127.900	83466700	126.782
AAPL	2021-04-08	128.950	130.390	128.520	130.360	88844600	129.220
AAPL	2021-04-09	129.800	133.040	129.470	133.000	106686700	131.837
AAPL	2021-04-12	132.520	132.850	130.630	131.240	91420000	130.092
AAPL	2021-04-13	132.440	134.660	131.930	134.430	91266500	133.255
AAPL	2021-04-14	134.940	135.000	131.660	132.030	87222800	130.876
AAPL	2021-04-15	133.820	135.000	133.640	134.500	89347100	133.324
AAPL	2021-04-16	134.300	134.670	133.280	134.160	84922400	132.987
AAPL	2021-04-19	133.510	135.470	133.340	134.840	94264200	133.661
AAPL	2021-04-20	135.020	135.530	131.810	133.110	94812300	131.946
AAPL	2021-04-21	132.360	133.750	131.300	133.500	68847100	132.333
AAPL	2021-04-22	133.040	134.150	131.410	131.940	84566500	130.786
AAPL	2021-04-23	132.160	135.120	132.160	134.320	78657500	133.146
AAPL	2021-04-26	134.830	135.060	133.560	134.720	66905100	133.542
AAPL	2021-04-27	135.010	135.410	134.110	134.390	66015800	133.215
AAPL	2021-04-28	134.310	135.020	133.080	133.580	107760100	132.412
AAPL	2021-04-29	136.470	137.070	132.450	133.480	151101000	132.313
AAPL	2021-04-30	131.780	133.560	131.070	131.460	109839500	130.311
AAPL	2021-05-03	132.040	134.070	131.830	132.540	75135100	131.381
AAPL	2021-05-04	131.190	131.490	126.700	127.850	137564700	126.732
AAPL	2021-05-05	129.200	130.450	127.970	128.100	84000900	126.980
AAPL	2021-05-06	127.890	129.750	127.130	129.740	78128300	128.606
AAPL	2021-05-07	130.850	131.260	129.480	130.210	78973300	129.291
AAPL	2021-05-10	129.410	129.540	126.810	126.850	88071200	125.954
AAPL	2021-05-11	123.500	126.270	122.770	125.910	126142800	125.021
AAPL	2021-05-12	123.400	124.640	122.250	122.770	112172300	121.903
AAPL	2021-05-13	124.580	126.150	124.260	124.970	105861300	124.088
AAPL	2021-05-14	126.250	127.890	125.850	127.450	81918000	126.550
AAPL	2021-05-17	126.820	126.930	125.170	126.270	74244600	125.379
AAPL	2021-05-18	126.560	126.990	124.780	124.850	63342900	123.969
AAPL	2021-05-19	123.160	124.920	122.860	124.690	92612000	123.810
AAPL	2021-05-20	125.230	127.720	125.100	127.310	76857100	126.411
AAPL	2021-05-21	127.820	128.000	125.210	125.430	79295400	124.544
AAPL	2021-05-24	126.010	127.940	125.940	127.100	63092900	126.203
AAPL	2021-05-25	127.820	128.320	126.320	126.900	72009500	126.004
AAPL	2021-05-26	126.960	127.390	126.420	126.850	56575900	125.954
AAPL	2021-05-27	126.440	127.640	125.080	125.280	94625600	124.396
AAPL	2021-05-28	125.570	125.800	124.550	124.610	71311100	123.730
AAPL	2021-06-01	125.080	125.350	123.940	124.280	67637100	123.403
AAPL	2021-06-02	124.280	125.240	124.050	125.060	59278900	124.177
AAPL	2021-06-03	124.680	124.850	123.130	123.540	76229200	122.668
AAPL	2021-06-04	124.070	126.160	123.850	125.890	75169300	125.001
AAPL	2021-06-07	126.170	126.320	124.830	125.900	71057600	125.011
AAPL	2021-06-08	126.600	128.460	126.210	126.740	74403800	125.845
AAPL	2021-06-09	127.210	127.750	126.520	127.130	56877900	126.232
AAPL	2021-06-10	127.020	128.190	125.940	126.110	71186400	125.220
AAPL	2021-06-11	126.530	127.440	126.100	127.350	53522400	126.451
AAPL	2021-06-14	127.820	130.540	127.070	130.480	96906500	129.559
AAPL	2021-06-15	129.940	130.600	129.390	129.640	62746300	128.725
AAPL	2021-06-16	130.370	130.890	128.460	130.150	91815000	129.231
AAPL	2021-06-17	129.800	132.550	129.650	131.790	96721700	130.860
AAPL	2021-06-18	130.710	131.510	130.240	130.460	108953300	129.539
AAPL	2021-06-21	130.300	132.410	129.210	132.300	79663300	131.366
AAPL	2021-06-22	132.130	134.080	131.620	133.980	74783600	133.034
AAPL	2021-06-23	133.770	134.320	133.230	133.700	60214200	132.756
AAPL	2021-06-24	134.450	134.640	132.930	133.410	68711000	132.468
AAPL	2021-06-25	133.460	133.890	132.810	133.110	70783700	132.170
AAPL	2021-06-28	133.410	135.250	133.350	134.780	62111300	133.828
AAPL	2021-06-29	134.800	136.490	134.350	136.330	64556100	135.368
AAPL	2021-06-30	136.170	137.410	135.870	136.960	63261400	135.993
AAPL	2021-07-01	136.600	137.330	135.760	137.270	52485800	136.301
AAPL	2021-07-02	137.900	140.000	137.750	139.960	78852600	138.972
AAPL	2021-07-06	140.070	143.150	140.070	142.020	108181800	141.017
AAPL	2021-07-07	143.540	144.890	142.660	144.570	104911600	143.549
AAPL	2021-07-08	141.580	144.060	140.670	143.240	105575500	142.229
AAPL	2021-07-09	142.750	145.650	142.650	145.110	99890800	144.086
AAPL	2021-07-12	146.210	146.320	144.000	144.500	76299700	143.480
AAPL	2021-07-13	144.030	147.460	143.630	145.640	100827100	144.612
AAPL	2021-07-14	148.100	149.570	147.680	149.150	127050800	148.097
AAPL	2021-07-15	149.240	150.000	147.090	148.480	106820300	147.432
AAPL	2021-07-16	148.460	149.760	145.880	146.390	93251400	145.356
AAPL	2021-07-19	143.750	144.070	141.670	142.450	121434600	141.444
AAPL	2021-07-20	143.460	147.100	142.960	146.150	96350000	145.118
AAPL	2021-07-21	145.530	146.130	144.630	145.400	74993500	144.373
AAPL	2021-07-22	145.940	148.200	145.810	146.800	77338200	145.764
AAPL	2021-07-23	147.550	148.720	146.920	148.560	71447400	147.511
AAPL	2021-07-26	148.270	149.830	147.700	148.990	72434100	147.938
AAPL	2021-07-27	149.120	149.210	145.550	146.770	104818600	145.734
AAPL	2021-07-28	144.810	146.970	142.540	144.980	118931200	143.956
AAPL	2021-07-29	144.690	146.550	144.580	145.640	56699500	144.612
AAPL	2021-07-30	144.380	146.330	144.110	145.860	70440600	144.830
AAPL	2021-08-02	146.360	146.950	145.250	145.520	62880000	144.493
AAPL	2021-08-03	145.810	148.040	145.180	147.360	64786600	146.320
AAPL	2021-08-04	147.270	147.790	146.280	146.950	56368300	145.913
AAPL	2021-08-05	146.980	147.840	146.170	147.060	46397700	146.022
AAPL	2021-08-06	146.350	147.110	145.630	146.140	54126800	145.326
AAPL	2021-08-09	146.200	146.700	145.520	146.090	48908700	145.276
AAPL	2021-08-10	146.440	147.710	145.300	145.600	69023100	144.789
AAPL	2021-08-11	146.050	146.720	145.530	145.860	48493500	145.047
AAPL	2021-08-12	146.190	149.050	145.840	148.890	72282600	148.060
AAPL	2021-08-13	148.970	149.440	148.270	149.100	59375000	148.269
AAPL	2021-08-16	148.540	151.190	146.470	151.120	103296000	150.278
AAPL	2021-08-17	150.230	151.680	149.090	150.190	92229700	149.353
AAPL	2021-08-18	149.800	150.720	146.150	146.360	86326000	145.544
AAPL	2021-08-19	145.030	148.000	144.500	146.700	86960300	145.883
AAPL	2021-08-20	147.440	148.500	146.780	148.190	60549600	147.364
AAPL	2021-08-23	148.310	150.190	147.890	149.710	60131800	148.876
AAPL	2021-08-24	149.450	150.860	149.150	149.620	48606400	148.786
AAPL	2021-08-25	149.810	150.320	147.800	148.360	58991300	147.533
AAPL	2021-08-26	148.350	149.120	147.510	147.540	48597200	146.718
AAPL	2021-08-27	147.480	148.750	146.830	148.600	55802400	147.772
AAPL	2021-08-30	149.000	153.490	148.610	153.120	90956700	152.267
AAPL	2021-08-31	152.660	152.800	151.290	151.830	86453100	150.984
AAPL	2021-09-01	152.830	154.980	152.340	152.510	80313700	151.660
AAPL	2021-09-02	153.870	154.720	152.400	153.650	71115500	152.794
AAPL	2021-09-03	153.760	154.630	153.090	154.300	57808700	153.440
AAPL	2021-09-07	154.970	157.260	154.390	156.690	82278300	155.817
AAPL	2021-09-08	156.980	157.040	153.980	155.110	74420200	154.246
AAPL	2021-09-09	155.490	156.110	153.950	154.070	57305700	153.211
AAPL	2021-09-10	155.000	155.480	148.700	148.970	140893200	148.140
AAPL	2021-09-13	150.630	151.420	148.750	149.550	102404300	148.717
AAPL	2021-09-14	150.350	151.070	146.910	148.120	109296300	147.295
AAPL	2021-09-15	148.560	149.440	146.370	149.030	83281300	148.200
AAPL	2021-09-16	148.440	148.970	147.220	148.790	68034100	147.961
AAPL	2021-09-17	148.820	148.820	145.760	146.060	129868800	145.246
AAPL	2021-09-20	143.800	144.840	141.270	142.940	123478900	142.143
AAPL	2021-09-21	143.930	144.600	142.780	143.430	75834000	142.631
AAPL	2021-09-22	144.450	146.430	143.700	145.850	76404300	145.037
AAPL	2021-09-23	146.650	147.080	145.640	146.830	64838200	146.012
AAPL	2021-09-24	145.660	147.470	145.560	146.920	53477900	146.101
AAPL	2021-09-27	145.470	145.960	143.820	145.370	74150700	144.560
AAPL	2021-09-28	143.250	144.750	141.690	141.910	108972300	141.119
AAPL	2021-09-29	142.470	144.450	142.030	142.830	74602000	142.034
AAPL	2021-09-30	143.660	144.380	141.280	141.500	89056700	140.712
AAPL	2021-10-01	141.900	142.920	139.110	142.650	94639600	141.855
AAPL	2021-10-04	141.760	142.210	138.270	139.140	98322000	138.365
AAPL	2021-10-05	139.490	142.240	139.360	141.110	80861100	140.324
AAPL	2021-10-06	139.470	142.150	138.370	142.000	83221100	141.209
AAPL	2021-10-07	143.060	144.220	142.720	143.290	61732700	142.492
AAPL	2021-10-08	144.030	144.180	142.560	142.900	58773200	142.104
AAPL	2021-10-11	142.270	144.810	141.810	142.810	64452200	142.014
AAPL	2021-10-12	143.230	143.250	141.040	141.510	73035900	140.721
AAPL	2021-10-13	141.240	141.400	139.200	140.910	78762700	140.125
AAPL	2021-10-14	142.110	143.880	141.510	143.760	69907100	142.959
AAPL	2021-10-15	143.770	144.900	143.510	144.840	67940300	144.033
AAPL	2021-10-18	143.450	146.840	143.160	146.550	85589200	145.733
AAPL	2021-10-19	147.010	149.170	146.550	148.760	76378900	147.931
AAPL	2021-10-20	148.700	149.750	148.120	149.260	58418800	148.428
AAPL	2021-10-21	148.810	149.640	147.870	149.480	61421000	148.647
AAPL	2021-10-22	149.690	150.180	148.640	148.690	58883400	147.861
AAPL	2021-10-25	148.680	149.370	147.620	148.640	50720600	147.812
AAPL	2021-10-26	149.330	150.840	149.010	149.320	60893400	148.488
AAPL	2021-10-27	149.360	149.730	148.490	148.850	56094900	148.021
AAPL	2021-10-28	149.820	153.170	149.720	152.570	100077900	151.720
AAPL	2021-10-29	147.220	149.940	146.410	149.800	124953200	148.965
AAPL	2021-11-01	148.990	149.700	147.800	148.960	74588300	148.130
AAPL	2021-11-02	148.660	151.570	148.650	150.020	69122000	149.184
AAPL	2021-11-03	150.390	151.970	149.820	151.490	54511500	150.646
AAPL	2021-11-04	151.580	152.430	150.640	150.960	60394600	150.119
AAPL	2021-11-05	151.890	152.200	150.060	151.280	65463900	150.657
AAPL	2021-11-08	151.410	151.570	150.160	150.440	55020900	149.820
AAPL	2021-11-09	150.200	151.430	150.060	150.810	56787900	150.189
AAPL	2021-11-10	150.020	150.130	147.850	147.920	65187100	147.310
AAPL	2021-11-11	148.960	149.430	147.680	147.870	41000000	147.261
AAPL	2021-11-12	148.430	150.400	147.480	149.990	63804000	149.372
AAPL	2021-11-15	150.370	151.880	149.430	150.000	59222800	149.382
AAPL	2021-11-16	149.940	151.490	149.340	151.000	59256200	150.378
AAPL	2021-11-17	151.000	155.000	150.990	153.490	88807000	152.857
AAPL	2021-11-18	153.710	158.670	153.050	157.870	137827700	157.219
AAPL	2021-11-19	157.650	161.020	156.530	160.550	117305600	159.888
AAPL	2021-11-22	161.680	165.700	161.000	161.020	117467900	160.356
AAPL	2021-11-23	161.120	161.800	159.060	161.410	96041900	160.745
AAPL	2021-11-24	160.750	162.140	159.640	161.940	69463600	161.273
AAPL	2021-11-26	159.570	160.450	156.360	156.810	76959800	156.164
AAPL	2021-11-29	159.370	161.190	158.790	160.240	88748200	159.580
AAPL	2021-11-30	159.990	165.520	159.920	165.300	174048100	164.619
AAPL	2021-12-01	167.480	170.300	164.530	164.770	152052500	164.091
AAPL	2021-12-02	158.740	164.200	157.800	163.760	136739200	163.085
AAPL	2021-12-03	164.020	164.960	159.720	161.840	118023100	161.173
AAPL	2021-12-06	164.290	167.880	164.280	165.320	107497000	164.639
AAPL	2021-12-07	169.080	171.580	168.340	171.180	120405400	170.475
AAPL	2021-12-08	172.130	175.960	170.700	175.080	116998900	174.359
AAPL	2021-12-09	174.910	176.750	173.920	174.560	108923700	173.841
AAPL	2021-12-10	175.210	179.630	174.690	179.450	115402700	178.710
AAPL	2021-12-13	181.120	182.130	175.530	175.740	153237000	175.016
AAPL	2021-12-14	175.250	177.740	172.210	174.330	139380400	173.612
AAPL	2021-12-15	175.110	179.500	172.310	179.300	131063300	178.561
AAPL	2021-12-16	179.280	181.140	170.750	172.260	150185800	171.550
AAPL	2021-12-17	169.930	173.470	169.690	171.140	195432700	170.435
AAPL	2021-12-20	168.280	170.580	167.460	169.750	107499100	169.050
AAPL	2021-12-21	171.560	173.200	169.120	172.990	91185900	172.277
AAPL	2021-12-22	173.040	175.860	172.150	175.640	92135300	174.916
AAPL	2021-12-23	175.850	176.850	175.270	176.280	68356600	175.554
AAPL	2021-12-27	177.090	180.420	177.070	180.330	74919600	179.587
AAPL	2021-12-28	180.160	181.330	178.530	179.290	79144300	178.551
AAPL	2021-12-29	179.330	180.630	178.140	179.380	62348900	178.641
AAPL	2021-12-30	179.470	180.570	178.090	178.200	59773000	177.466
AAPL	2021-12-31	178.090	179.230	177.260	177.570	64062300	176.838
AAPL	2022-01-03	177.830	182.880	177.710	182.010	104487900	181.260
AAPL	2022-01-04	182.630	182.940	179.120	179.700	99310400	178.959
AAPL	2022-01-05	179.610	180.170	174.640	174.920	94537600	174.199
AAPL	2022-01-06	172.700	175.300	171.640	172.000	96904000	171.291
AAPL	2022-01-07	172.890	174.140	171.030	172.170	86709100	171.460
AAPL	2022-01-10	169.080	172.500	168.170	172.190	106765600	171.480
AAPL	2022-01-11	172.320	175.180	170.820	175.080	76138300	174.359
AAPL	2022-01-12	176.120	177.180	174.820	175.530	74805200	174.807
AAPL	2022-01-13	175.780	176.620	171.790	172.190	84505800	171.480
AAPL	2022-01-14	171.340	173.780	171.090	173.070	80440800	172.357
AAPL	2022-01-18	171.510	172.540	169.410	169.800	90956700	169.100
AAPL	2022-01-19	170.000	171.080	165.940	166.230	94815000	165.545
AAPL	2022-01-20	166.980	169.680	164.180	164.510	91420500	163.832
AAPL	2022-01-21	164.420	166.330	162.300	162.410	122848900	161.741
AAPL	2022-01-24	160.020	162.300	154.700	161.620	162294600	160.954
AAPL	2022-01-25	158.980	162.760	157.020	159.780	115798400	159.122
AAPL	2022-01-26	163.500	164.390	157.820	159.690	108275300	159.032
AAPL	2022-01-27	162.450	163.840	158.280	159.220	121954600	158.564
AAPL	2022-01-28	165.710	170.350	162.800	170.330	179935700	169.628
AAPL	2022-01-31	170.160	175.000	169.510	174.780	115541600	174.060
AAPL	2022-02-01	174.010	174.840	172.310	174.610	86213900	173.890
AAPL	2022-02-02	174.750	175.880	173.330	175.840	84914300	175.115
AAPL	2022-02-03	174.480	176.240	172.120	172.900	89418100	172.187
AAPL	2022-02-04	171.680	174.100	170.680	172.390	82465400	171.898
AAPL	2022-02-07	172.860	173.950	170.950	171.660	77251200	171.170
AAPL	2022-02-08	171.730	175.350	171.430	174.830	74829200	174.331
AAPL	2022-02-09	176.050	176.650	174.900	176.280	71285000	175.777
AAPL	2022-02-10	174.140	175.480	171.550	172.120	90865900	171.629
AAPL	2022-02-11	172.330	173.080	168.040	168.640	98670700	168.159
AAPL	2022-02-14	167.370	169.580	166.560	168.880	86185500	168.398
AAPL	2022-02-15	170.970	172.950	170.250	172.790	62527400	172.297
AAPL	2022-02-16	171.850	173.340	170.050	172.550	61177400	172.058
AAPL	2022-02-17	171.030	171.910	168.470	168.880	69589300	168.398
AAPL	2022-02-18	169.820	170.540	166.190	167.300	82772700	166.823
AAPL	2022-02-22	164.980	166.690	162.150	164.320	91162800	163.851
AAPL	2022-02-23	165.540	166.150	159.750	160.070	90009200	159.613
AAPL	2022-02-24	152.580	162.850	152.000	162.740	141147500	162.276
AAPL	2022-02-25	163.840	165.120	160.870	164.850	91974200	164.380
AAPL	2022-02-28	163.060	165.420	162.430	165.120	95056600	164.649
AAPL	2022-03-01	164.700	166.600	161.970	163.200	83474400	162.735
AAPL	2022-03-02	164.390	167.360	162.950	166.560	79724800	166.085
AAPL	2022-03-03	168.470	168.910	165.550	166.230	76678400	165.756
AAPL	2022-03-04	164.490	165.550	162.100	163.170	83737200	162.705
AAPL	2022-03-07	163.360	165.020	159.040	159.300	96418800	158.846
AAPL	2022-03-08	158.820	162.880	155.800	157.440	131148300	156.991
AAPL	2022-03-09	161.480	163.410	159.410	162.950	91454900	162.485
AAPL	2022-03-10	160.200	160.390	155.980	158.520	105342000	158.068
AAPL	2022-03-11	158.930	159.280	154.500	154.730	96970100	154.289
AAPL	2022-03-14	151.450	154.120	150.100	150.620	108732100	150.190
AAPL	2022-03-15	150.900	155.570	150.380	155.090	92964300	154.648
AAPL	2022-03-16	157.050	160.000	154.460	159.590	102300200	159.135
AAPL	2022-03-17	158.610	161.000	157.630	160.620	75615400	160.162
AAPL	2022-03-18	160.510	164.480	159.760	163.980	123511700	163.512
AAPL	2022-03-21	163.510	166.350	163.010	165.380	95811400	164.908
AAPL	2022-03-22	165.510	169.420	164.910	168.820	81532000	168.339
AAPL	2022-03-23	167.990	172.640	167.650	170.210	98062700	169.725
AAPL	2022-03-24	171.060	174.140	170.210	174.070	90131400	173.574
AAPL	2022-03-25	173.880	175.280	172.750	174.720	80546200	174.222
AAPL	2022-03-28	172.170	175.730	172.000	175.600	90371900	175.099
AAPL	2022-03-29	176.690	179.010	176.340	178.960	100589400	178.450
AAPL	2022-03-30	178.550	179.610	176.700	177.770	92633200	177.263
AAPL	2022-03-31	177.840	178.030	174.400	174.610	103049300	174.112
AAPL	2022-04-01	174.030	174.880	171.940	174.310	78751300	173.813
AAPL	2022-04-04	174.570	178.490	174.440	178.440	76468400	177.931
AAPL	2022-04-05	177.500	178.300	174.420	175.060	73401800	174.561
AAPL	2022-04-06	172.360	173.630	170.130	171.830	89058800	171.340
AAPL	2022-04-07	171.160	173.360	169.850	172.140	77594700	171.649
AAPL	2022-04-08	171.780	171.780	169.200	170.090	76575500	169.605
AAPL	2022-04-11	168.710	169.030	165.500	165.750	72246700	165.277
AAPL	2022-04-12	168.020	169.870	166.640	167.660	79265200	167.182
AAPL	2022-04-13	167.390	171.040	166.770	170.400	70618900	169.914
AAPL	2022-04-14	170.620	171.270	165.040	165.290	75329400	164.819
AAPL	2022-04-18	163.920	166.600	163.570	165.070	69023900	164.599
AAPL	2022-04-19	165.020	167.820	163.910	167.400	67723800	166.923
AAPL	2022-04-20	168.760	168.880	166.100	167.230	67929800	166.753
AAPL	2022-04-21	168.910	171.530	165.910	166.420	87227800	165.945
AAPL	2022-04-22	166.460	167.870	161.500	161.790	84882400	161.329
AAPL	2022-04-25	161.120	163.170	158.460	162.880	96046400	162.415
AAPL	2022-04-26	162.250	162.340	156.720	156.800	95623200	156.353
AAPL	2022-04-27	155.910	159.790	155.380	156.570	88063200	156.123
AAPL	2022-04-28	159.250	164.520	158.930	163.640	130216800	163.173
AAPL	2022-04-29	161.840	166.200	157.250	157.650	131747600	157.200
AAPL	2022-05-02	156.710	158.230	153.270	157.960	123055300	157.509
AAPL	2022-05-03	158.150	160.710	156.320	159.480	88966500	159.025
AAPL	2022-05-04	159.670	166.480	159.260	166.020	108256500	165.546
AAPL	2022-05-05	163.850	164.080	154.950	156.770	130525300	156.323
AAPL	2022-05-06	156.010	159.440	154.180	157.280	116124600	157.062
AAPL	2022-05-09	154.930	155.830	151.490	152.060	131577900	151.849
AAPL	2022-05-10	155.520	156.740	152.930	154.510	115366700	154.296
AAPL	2022-05-11	153.500	155.450	145.810	146.500	142689800	146.297
AAPL	2022-05-12	142.770	146.200	138.800	142.560	182602000	142.362
AAPL	2022-05-13	144.590	148.100	143.110	147.110	113990900	146.906
AAPL	2022-05-16	145.550	147.520	144.180	145.540	86643800	145.338
AAPL	2022-05-17	148.860	149.770	146.680	149.240	78336300	149.033
AAPL	2022-05-18	146.850	147.360	139.900	140.820	109742900	140.625
AAPL	2022-05-19	139.880	141.660	136.600	137.350	136095600	137.159
AAPL	2022-05-20	139.090	140.700	132.610	137.590	137426100	137.399
AAPL	2022-05-23	137.790	143.260	137.650	143.110	117726300	142.911
AAPL	2022-05-24	140.810	141.970	137.330	140.360	104132700	140.165
AAPL	2022-05-25	138.430	141.790	138.340	140.520	92482700	140.325
AAPL	2022-05-26	137.390	144.340	137.140	143.780	90601500	143.581
AAPL	2022-05-27	145.390	149.680	145.260	149.640	90978500	149.432
AAPL	2022-05-31	149.070	150.660	146.840	148.840	103718400	148.634
AAPL	2022-06-01	149.900	151.740	147.680	148.710	74286600	148.504
AAPL	2022-06-02	147.830	151.270	146.860	151.210	72348100	151.000
AAPL	2022-06-03	146.900	147.970	144.460	145.380	88570300	145.178
AAPL	2022-06-06	147.030	148.570	144.900	146.140	71598400	145.937
AAPL	2022-06-07	144.350	149.000	144.100	148.710	67808200	148.504
AAPL	2022-06-08	148.580	149.870	147.460	147.960	53950200	147.755
AAPL	2022-06-09	147.080	147.950	142.530	142.640	69473000	142.442
AAPL	2022-06-10	140.280	140.760	137.060	137.130	91437900	136.940
AAPL	2022-06-13	132.870	135.200	131.440	131.880	122207100	131.697
AAPL	2022-06-14	133.130	133.890	131.480	132.760	84784300	132.576
AAPL	2022-06-15	134.290	137.340	132.160	135.430	91533000	135.242
AAPL	2022-06-16	132.080	132.390	129.040	130.060	108123900	129.880
AAPL	2022-06-17	130.070	133.080	129.810	131.560	134520300	131.377
AAPL	2022-06-21	133.420	137.060	133.320	135.870	81000500	135.682
AAPL	2022-06-22	134.790	137.760	133.910	135.350	73409200	135.162
AAPL	2022-06-23	136.820	138.590	135.630	138.270	72433800	138.078
AAPL	2022-06-24	139.900	141.910	139.770	141.660	89116800	141.464

This is a summary of the data from APPLE as well as the raw data.

Section 1: Examining Prices and Returns

---

Section 1.1: Prices for Each Stock

Here, we shall examine the plot of adjust prices for each stock.

Observation: Steady increase in price, sharp decline in 2020, highly likely due to COVID, but have steady increased faster than before until 2022, Ukraine war and high inflation.

Observation: Steady increase in price, sharp decline in 2020, highly likely due to COVID, but have steady increased faster than before until 2022, Ukraine war and high inflation.

Observation: Steady increase in price, sharp decline in 2020, highly likely due to COVID, but have steady increased faster than before until 2022, Ukraine war and high inflation.

Analyzing Adjusted Prices

All three stocks had a sharp decrease in prices in 2019 and 2020. Analyzing 2020 since it is the most recent, we can largely assume the causes of the stock crash was from the 2020 COVID-19 pandemic. Because of the pandemic, many businesses shutted down as states issued shutdown orders. Many investors predicted that workers would be laid off and pulled away from stocks, causing the prices to fall. In 2020, Trump also issued a trade war with China, causing suppliers to raise their prices so in turn prices for imported products rose, which in turn caused profits for firms to decline.

Cited Works:

The Balance: How Does the 2020 Stock Market Crash Compare With Others?

Liberty Street Economics: The Investment Cost of the U.S.-China Trade War

In late 2018, there was a huge drop due to investors worrying about the slowing economy as the trade war with China caused the economy to slow down and people anticipated the response from the Federal Reserve to raise interest rates, which would devalue gains from stock. The investors was right as the Federal Reserved raised interest rates 4 times. This “tightening” of the monetary policy reduces liquidity in the market, causing people to face troubles trying to take out loans. However, in 2019, the market made a recovery as the Federal Reserved lowered the interest rate three times, back to the range of 1.50% to 1.75%.

Cited Works:

CNBC: The stock market boomed in 2019. Here’s how it happened

PBS: 6 factors that fueled the stock market dive in 2018

CNBC: Why this month echoes December 2018 when stocks plummeted, according to top strategist

Section 1.2: Daily Simple Returns

Further along the section, we will explore the difference between simple returns and the continuously compounded returns. In summary, the continuously compounded returns is not necessarily something found in real life, but it does make modeling a lot easier as it is an log function that fixes skewness in the simple returns. It also follows the simple returns closely so investors prefer using the continuous compounded models more. The equation for continuous compounded is as follows:

\[ln(1 + R_{t}) = r_{t}\] where \(r_{t}\) is the continuous compounded return, \(R_{t}\) is the simple return, known as \(\frac{P_{t}}{P_{t-1}}\) where \(P_{t}\) is the price of the stock today and \(P_{t-1}\) is the price of stock yesterday.

Observing the simple returns from 2012 to 2022, we can see that the huge drop in prices in 2020 caused the huge volatility in 2020, otherwise, the stock seems to be relatively stable.

This is the same as NASDAQ, there is a huge spike in volatility in 2020 from the large drop in price from 2020, otherwise, everything is relatively stable.

Compared to the index funds, the individual apple stock has more volatile returns with spikes. These spikes can be attributed to individual events affecting the company. For example, 2013 had a large spike, analyzing what was happening there was not because of the economy, but rather competitors and how Apple was doing. In the first quarter, they had a drop of profit margin of around 6%, and other products such as android by Google and smartphone by Samsung were doing well. This may have caused investors to drop Aaple and move to Samsung or Google due to better performance at that time. New releases and products released increased competition and public opinion may have shifted to prefer other products over apple.

Cited Works:

The Motley Fool: Apple Stock in 2013 Proves the Market Is Not Always Efficient

Section 1.3: Continously Compounded Returns

As you can see from looking at all three graphs, the continously compounded graphs do not seem to differ much from the simple returns, although they may have more extreme volalitity in some periods.

Section 1.4 Plotting both CC and simple Returns

Plotting the simple and the continously compounded returns together, we see that there is not a large difference between the both of them.

Section 1.5: Jarque Bera Test

## 
##  Jarque Bera Test
## 
## data:  nasdaq_past$ret[-c(1)]
## X-squared = 10024, df = 2, p-value <2e-16

## 
##  Jarque Bera Test
## 
## data:  SP500_past$ret[-c(1)]
## X-squared = 32813, df = 2, p-value <2e-16

## 
##  Jarque Bera Test
## 
## data:  AAPL_past$ret[-c(1)]
## X-squared = 3715, df = 2, p-value <2e-16

The jarque-bera test sees if the data distribution is normally distributed, since the p value is very small, lower than \(2 * 10^{-16}\), we can deduct that all of these stock is not probably normally distributed and it may be skewed or have wider tails.

## 
##  Jarque Bera Test
## 
## data:  nasdaq_past$ret_cc[-c(1)]
## X-squared = 12249, df = 2, p-value <2e-16

## 
##  Jarque Bera Test
## 
## data:  SP500_past$ret_cc[-c(1)]
## X-squared = 38408, df = 2, p-value <2e-16

## 
##  Jarque Bera Test
## 
## data:  AAPL_past$ret_cc[-c(1)]
## X-squared = 4217, df = 2, p-value <2e-16

The continuously compounded returns, according to the Jaque Bera test, is not necessarily normal as well, but for the next section, we will be imposing the normal distribution onto these three stocks as \(ln\) models fix skewness of data to fit into normality more.

News in 2022

Looking into 2022, the biggest news affecting the economy is the Ukraine War, the Federal Reserve reaching it’s biggest spike in increasing the interest rate, and the return to before COVID-19 adjustment continues. The labor market is now rampantly growing, but unemployment still stands as an estimate of 5 million have left the labor force and people are still hesitant about joining the workforce. However, those that do join the workforce has experienced a higher wage but even with the incentive of a higher wage, there is still the problem with supply chains overseas as there is still political unrest and tension between China and the US since the last administration. More recently, there have been political dispute over the Ukraine War in China supporting President Putin and the US implementing sanctions as retaliation, restricting trade on both sides. The inhumane Ukraine War that as continued has also affected supply chains, specifically gasoline imports, causing prices in gas to skyrocket. GDP growth has slowed down not because of spending, but because of inflation as increase prices (CPI) decrease real GDP. To battle this, the Federal Reserve has raised the interest rate by 0.75 points, the largest it has ever been. What this means is that since the interest rate is higher, it is more costly to borrow and more beneficial to save, so the idea here is to make consumers spend less and have the prices slowly go down. As of right now, the labor market is booming and the supply chain has taken a toll, causing both wages and prices to rise but the Ukraine situation is causing prices to raise even more. The hope with the Federal Reserve is to slow this rampant price growth and hopefully avoid a recession as the lowered interest rate may cause economic growth to slow down expeditiously. This is bad news for the stock market as a higher interest rate means more people will have a stronger incentive to save, so with people buying less, prices will drop and the returns will be lower. However, people who have money saved in the bank will benefit from this as their money will grow.

Cited Works:

NASDAQ: What Do Higher Interest Rates Mean for Stocks?

CFR: U.S. Relations With China

Bloomberg: China’s Lockdowns Are Squeezing Factories Far and Wide

Forbes: Top Economic Concerns For 2022—Growth Continues, But Risks Abound

The New Yorker: How Big a Threat to the U.S. Economy Is the War in Ukraine?

The Washington Post: What will the Fed’s rate hike mean for consumers?

Section 2: Calculating Statistics

---

In this section, we will use the three stocks and calculate statistics associated with them to build tests and models using the continuous compounded returns. For now, we shall assume IID (independent and identically distributed) to impose the normal distribution.

Prices Table

Prices of Stock

	NASDAQ	SP500	APPLE
2012-01-03	2648.7	1277.1	12.540
2012-01-04	2648.4	1277.3	12.607
2012-01-05	2669.9	1281.1	12.747
2012-01-06	2674.2	1277.8	12.881
2012-01-09	2676.6	1280.7	12.860
2012-01-10	2702.5	1292.1	12.906
2012-01-11	2710.8	1292.5	12.885
2012-01-12	2724.7	1295.5	12.850
2012-01-13	2710.7	1289.1	12.802
2012-01-17	2728.1	1293.7	12.951
2012-01-18	2769.7	1308.0	13.085
2012-01-19	2788.3	1314.5	13.044
2012-01-20	2786.7	1315.4	12.817
2012-01-23	2784.2	1316.0	13.033
2012-01-24	2786.6	1314.7	12.820
2012-01-25	2818.3	1326.1	13.620
2012-01-26	2805.3	1318.4	13.559
2012-01-27	2816.6	1316.3	13.639
2012-01-30	2811.9	1313.0	13.814
2012-01-31	2813.8	1312.4	13.920
2012-02-01	2848.3	1324.1	13.911
2012-02-02	2859.7	1325.5	13.878
2012-02-03	2905.7	1344.9	14.017
2012-02-06	2902.0	1344.3	14.148
2012-02-07	2904.1	1347.1	14.296
2012-02-08	2915.9	1350.0	14.536
2012-02-09	2927.2	1351.9	15.039
2012-02-10	2903.9	1342.6	15.046
2012-02-13	2931.4	1351.8	15.326
2012-02-14	2931.8	1350.5	15.535
2012-02-15	2915.8	1343.2	15.176
2012-02-16	2959.9	1358.0	15.314
2012-02-17	2951.8	1361.2	15.312
2012-02-21	2948.6	1362.2	15.700
2012-02-22	2933.2	1357.7	15.645
2012-02-23	2957.0	1363.5	15.747
2012-02-24	2963.8	1365.7	15.930
2012-02-27	2966.2	1367.6	16.033
2012-02-28	2986.8	1372.2	16.327
2012-02-29	2966.9	1365.7	16.541
2012-03-01	2989.0	1374.1	16.603
2012-03-02	2976.2	1369.6	16.625
2012-03-05	2950.5	1364.3	16.258
2012-03-06	2910.3	1343.4	16.170
2012-03-07	2935.7	1352.6	16.183
2012-03-08	2970.4	1365.9	16.527
2012-03-09	2988.3	1370.9	16.624
2012-03-12	2983.7	1371.1	16.833
2012-03-13	3039.9	1395.9	17.324
2012-03-14	3040.7	1394.3	17.979
2012-03-15	3056.4	1402.6	17.856
2012-03-16	3055.3	1404.2	17.856
2012-03-19	3078.3	1409.8	18.330
2012-03-20	3074.1	1405.5	18.478
2012-03-21	3075.3	1402.9	18.373
2012-03-22	3063.3	1392.8	18.276
2012-03-23	3067.9	1397.1	18.176
2012-03-26	3122.6	1416.5	18.509
2012-03-27	3120.4	1412.5	18.738
2012-03-28	3105.0	1405.5	18.834
2012-03-29	3095.4	1403.3	18.597
2012-03-30	3091.6	1408.5	18.283
2012-04-02	3119.7	1419.0	18.865
2012-04-03	3113.6	1413.4	19.190
2012-04-04	3068.1	1399.0	19.038
2012-04-05	3080.5	1398.1	19.323
2012-04-09	3047.1	1382.2	19.401
2012-04-10	2991.2	1358.6	19.164
2012-04-11	3016.5	1368.7	19.095
2012-04-12	3055.6	1387.6	18.991
2012-04-13	3011.3	1370.3	18.456
2012-04-16	2988.4	1369.6	17.690
2012-04-17	3042.8	1390.8	18.592
2012-04-18	3031.4	1385.1	18.551
2012-04-19	3007.6	1376.9	17.913
2012-04-20	3000.4	1378.5	17.472
2012-04-23	2970.4	1366.9	17.433
2012-04-24	2961.6	1372.0	17.085
2012-04-25	3029.6	1390.7	18.601
2012-04-26	3050.6	1400.0	18.531
2012-04-27	3069.2	1403.4	18.388
2012-04-30	3046.4	1397.9	17.808
2012-05-01	3050.4	1405.8	17.751
2012-05-02	3059.9	1402.3	17.869
2012-05-03	3024.3	1391.6	17.742
2012-05-04	2956.3	1369.1	17.237
2012-05-07	2957.8	1369.6	17.366
2012-05-08	2946.3	1363.7	17.326
2012-05-09	2934.7	1354.6	17.357
2012-05-10	2933.6	1358.0	17.397
2012-05-11	2933.8	1353.4	17.281
2012-05-14	2902.6	1338.3	17.022
2012-05-15	2893.8	1330.7	16.868
2012-05-16	2874.0	1324.8	16.652
2012-05-17	2813.7	1304.9	16.165
2012-05-18	2778.8	1295.2	16.173
2012-05-21	2847.2	1316.0	17.116
2012-05-22	2839.1	1316.6	16.984
2012-05-23	2850.1	1318.9	17.399
2012-05-24	2839.4	1320.7	17.239
2012-05-25	2837.5	1317.8	17.146
2012-05-29	2871.0	1332.4	17.451
2012-05-30	2837.4	1313.3	17.661
2012-05-31	2827.3	1310.3	17.617
2012-06-01	2747.5	1278.0	17.107
2012-06-04	2760.0	1278.2	17.207
2012-06-05	2778.1	1285.5	17.163
2012-06-06	2844.7	1315.1	17.426
2012-06-07	2831.0	1315.0	17.434
2012-06-08	2858.4	1325.7	17.696
2012-06-11	2809.7	1308.9	17.417
2012-06-12	2843.1	1324.2	17.569
2012-06-13	2818.6	1314.9	17.447
2012-06-14	2836.3	1329.1	17.428
2012-06-15	2872.8	1342.8	17.508
2012-06-18	2895.3	1344.8	17.863
2012-06-19	2929.8	1358.0	17.912
2012-06-20	2930.4	1355.7	17.862
2012-06-21	2859.1	1325.5	17.615
2012-06-22	2892.4	1335.0	17.751
2012-06-25	2836.2	1313.7	17.405
2012-06-26	2854.1	1320.0	17.443
2012-06-27	2875.3	1331.8	17.519
2012-06-28	2849.5	1329.0	17.353
2012-06-29	2935.1	1362.2	17.808
2012-07-02	2951.2	1365.5	18.068
2012-07-03	2976.1	1374.0	18.278
2012-07-05	2976.1	1367.6	18.600
2012-07-06	2937.3	1354.7	18.476
2012-07-09	2931.8	1352.5	18.720
2012-07-10	2902.3	1341.5	18.547
2012-07-11	2888.0	1341.4	18.431
2012-07-12	2866.2	1334.8	18.263
2012-07-13	2908.5	1356.8	18.448
2012-07-16	2896.9	1353.6	18.507
2012-07-17	2910.0	1363.7	18.508
2012-07-18	2942.6	1372.8	18.487
2012-07-19	2965.9	1376.5	18.733
2012-07-20	2925.3	1362.7	18.428
2012-07-23	2890.1	1350.5	18.413
2012-07-24	2863.0	1338.3	18.324
2012-07-25	2854.2	1337.9	17.533
2012-07-26	2893.2	1360.0	17.530
2012-07-27	2958.1	1386.0	17.844
2012-07-30	2945.8	1385.3	18.145
2012-07-31	2939.5	1379.3	18.625
2012-08-01	2920.2	1375.3	18.504
2012-08-02	2909.8	1365.0	18.534
2012-08-03	2967.9	1391.0	18.775
2012-08-06	2989.9	1394.2	18.984
2012-08-07	3015.9	1401.3	18.934
2012-08-08	3011.2	1402.2	18.902
2012-08-09	3018.6	1402.8	19.010
2012-08-10	3020.9	1405.9	19.040
2012-08-13	3022.5	1404.1	19.294
2012-08-14	3017.0	1403.9	19.345
2012-08-15	3030.9	1405.5	19.319
2012-08-16	3062.4	1415.5	19.488
2012-08-17	3076.6	1418.2	19.848
2012-08-20	3076.2	1418.1	20.370
2012-08-21	3067.3	1413.2	20.092
2012-08-22	3073.7	1413.5	20.484
2012-08-23	3053.4	1402.1	20.293
2012-08-24	3069.8	1411.1	20.311
2012-08-27	3073.2	1410.4	20.693
2012-08-28	3077.1	1409.3	20.666
2012-08-29	3081.2	1410.5	20.625
2012-08-30	3048.7	1399.5	20.331
2012-08-31	3067.0	1406.6	20.373
2012-09-04	3075.1	1404.9	20.671
2012-09-05	3069.3	1403.4	20.526
2012-09-06	3135.8	1432.1	20.711
2012-09-07	3136.4	1437.9	20.838
2012-09-10	3104.0	1429.1	20.296
2012-09-11	3104.5	1433.6	20.231
2012-09-12	3114.3	1436.6	20.512
2012-09-13	3155.8	1460.0	20.916
2012-09-14	3183.9	1465.8	21.170
2012-09-17	3178.7	1461.2	21.431
2012-09-18	3177.8	1459.3	21.496
2012-09-19	3182.6	1461.1	21.502
2012-09-20	3176.0	1460.3	21.398
2012-09-21	3180.0	1460.2	21.440
2012-09-24	3160.8	1456.9	21.155
2012-09-25	3117.7	1441.6	20.627
2012-09-26	3093.7	1433.3	20.371
2012-09-27	3136.6	1447.2	20.865
2012-09-28	3116.2	1440.7	20.430
2012-10-01	3113.5	1444.5	20.194
2012-10-02	3120.0	1445.8	20.253
2012-10-03	3135.2	1451.0	20.563
2012-10-04	3149.5	1461.4	20.421
2012-10-05	3136.2	1460.9	19.986
2012-10-08	3112.4	1455.9	19.544
2012-10-09	3065.0	1441.5	19.473
2012-10-10	3051.8	1432.6	19.628
2012-10-11	3049.4	1432.8	19.236
2012-10-12	3044.1	1428.6	19.285
2012-10-15	3064.2	1440.1	19.439
2012-10-16	3101.2	1454.9	19.900
2012-10-17	3104.1	1460.9	19.741
2012-10-18	3072.9	1457.3	19.375
2012-10-19	3005.6	1433.2	18.676
2012-10-22	3017.0	1433.8	19.417
2012-10-23	2990.5	1413.1	18.784
2012-10-24	2981.7	1408.8	18.890
2012-10-25	2986.1	1413.0	18.667
2012-10-26	2987.9	1411.9	18.497
2012-10-31	2977.2	1412.2	18.232
2012-11-01	3020.1	1427.6	18.269
2012-11-02	2982.1	1414.2	17.664
2012-11-05	2999.7	1417.3	17.904
2012-11-06	3011.9	1428.4	17.850
2012-11-07	2937.3	1394.5	17.167
2012-11-08	2895.6	1377.5	16.544
2012-11-09	2904.9	1379.8	16.830
2012-11-12	2904.2	1380.0	16.700
2012-11-13	2883.9	1374.5	16.702
2012-11-14	2846.8	1355.5	16.517
2012-11-15	2836.9	1353.3	16.171
2012-11-16	2853.1	1359.9	16.234
2012-11-19	2916.1	1386.9	17.405
2012-11-20	2916.7	1387.8	17.256
2012-11-21	2926.6	1391.0	17.281
2012-11-23	2966.9	1409.2	17.582
2012-11-26	2976.8	1406.3	18.137
2012-11-27	2967.8	1398.9	17.991
2012-11-28	2991.8	1409.9	17.934
2012-11-29	3012.0	1415.9	18.132
2012-11-30	3010.2	1416.2	18.006
2012-12-03	3002.2	1409.5	18.034
2012-12-04	2996.7	1407.1	17.716
2012-12-05	2973.7	1409.3	16.576
2012-12-06	2989.3	1413.9	16.836
2012-12-07	2978.0	1418.1	16.405
2012-12-10	2987.0	1418.6	16.300
2012-12-11	3022.3	1427.8	16.656
2012-12-12	3013.8	1428.5	16.582
2012-12-13	2992.2	1419.4	16.296
2012-12-14	2971.3	1413.6	15.684
2012-12-17	3010.6	1430.4	15.962
2012-12-18	3054.5	1446.8	16.425
2012-12-19	3044.4	1435.8	16.192
2012-12-20	3050.4	1443.7	16.051
2012-12-21	3021.0	1430.2	15.977
2012-12-24	3012.6	1426.7	16.003
2012-12-26	2990.2	1419.8	15.782
2012-12-27	2985.9	1418.1	15.846
2012-12-28	2960.3	1402.4	15.677
2012-12-31	3019.5	1426.2	16.372
2013-01-02	3112.3	1462.4	16.891
2013-01-03	3100.6	1459.4	16.678
2013-01-04	3101.7	1466.5	16.213
2013-01-07	3098.8	1461.9	16.118
2013-01-08	3091.8	1457.2	16.161
2013-01-09	3105.8	1461.0	15.908
2013-01-10	3121.8	1472.1	16.106
2013-01-11	3125.6	1472.1	16.007
2013-01-14	3117.5	1470.7	15.436
2013-01-15	3110.8	1472.3	14.949
2013-01-16	3117.5	1472.6	15.570
2013-01-17	3136.0	1480.9	15.465
2013-01-18	3134.7	1486.0	15.382
2013-01-22	3143.2	1492.6	15.529
2013-01-23	3153.7	1494.8	15.813
2013-01-24	3130.4	1494.8	13.860
2013-01-25	3149.7	1503.0	13.533
2013-01-28	3154.3	1500.2	13.839
2013-01-29	3153.7	1507.8	14.099
2013-01-30	3142.3	1502.0	14.054
2013-01-31	3142.1	1498.1	14.013
2013-02-01	3179.1	1513.2	13.956
2013-02-04	3131.2	1495.7	13.608
2013-02-05	3171.6	1511.3	14.085
2013-02-06	3168.5	1512.1	14.070
2013-02-07	3165.1	1509.4	14.489
2013-02-08	3193.9	1517.9	14.698
2013-02-11	3192.0	1517.0	14.851
2013-02-12	3186.5	1519.4	14.479
2013-02-13	3196.9	1520.3	14.451
2013-02-14	3198.7	1521.4	14.438
2013-02-15	3192.0	1519.8	14.239
2013-02-19	3213.6	1530.9	14.234
2013-02-20	3164.4	1511.9	13.889
2013-02-21	3131.5	1502.4	13.803
2013-02-22	3161.8	1515.6	13.950
2013-02-25	3116.2	1487.8	13.702
2013-02-26	3129.6	1496.9	13.893
2013-02-27	3162.3	1516.0	13.757
2013-02-28	3160.2	1514.7	13.659
2013-03-01	3169.7	1518.2	13.321
2013-03-04	3182.0	1525.2	12.998
2013-03-05	3224.1	1539.8	13.341
2013-03-06	3222.4	1541.5	13.172
2013-03-07	3232.1	1544.3	13.324
2013-03-08	3244.4	1551.2	13.359
2013-03-11	3252.9	1556.2	13.549
2013-03-12	3242.3	1552.5	13.257
2013-03-13	3245.1	1554.5	13.255
2013-03-14	3258.9	1563.2	13.383
2013-03-15	3249.1	1560.7	13.729
2013-03-18	3237.6	1552.1	14.102
2013-03-19	3229.1	1548.3	14.064
2013-03-20	3254.2	1558.7	13.989
2013-03-21	3222.6	1545.8	14.009
2013-03-22	3245.0	1556.9	14.293
2013-03-25	3235.3	1551.7	14.345
2013-03-26	3252.5	1563.8	14.270
2013-03-27	3256.5	1562.8	13.989
2013-03-28	3267.5	1569.2	13.698
2013-04-01	3239.2	1562.2	13.272
2013-04-02	3254.9	1570.2	13.299
2013-04-03	3218.6	1553.7	13.368
2013-04-04	3225.0	1560.0	13.235
2013-04-05	3203.9	1553.3	13.096
2013-04-08	3222.2	1563.1	13.189
2013-04-09	3237.9	1568.6	13.213
2013-04-10	3297.2	1587.7	13.482
2013-04-11	3300.2	1593.4	13.440
2013-04-12	3294.9	1588.8	13.300
2013-04-15	3216.5	1552.4	12.992
2013-04-16	3264.6	1574.6	13.190
2013-04-17	3204.7	1552.0	12.464
2013-04-18	3166.4	1541.6	12.132
2013-04-19	3206.1	1555.2	12.085
2013-04-22	3233.6	1562.5	12.336
2013-04-23	3269.3	1578.8	12.567
2013-04-24	3269.6	1578.8	12.547
2013-04-25	3290.0	1585.2	12.637
2013-04-26	3279.3	1582.2	12.910
2013-04-29	3307.0	1593.6	13.310
2013-04-30	3328.8	1597.6	13.701
2013-05-01	3299.1	1582.7	13.593
2013-05-02	3340.6	1597.6	13.786
2013-05-03	3378.6	1614.4	13.924
2013-05-06	3393.0	1617.5	14.256
2013-05-07	3396.6	1626.0	14.193
2013-05-08	3413.3	1632.7	14.353
2013-05-09	3409.2	1626.7	14.228
2013-05-10	3436.6	1633.7	14.110
2013-05-13	3438.8	1633.8	14.165
2013-05-14	3462.6	1650.3	13.826
2013-05-15	3471.6	1658.8	13.358
2013-05-16	3465.2	1650.5	13.537
2013-05-17	3499.0	1667.5	13.496
2013-05-20	3496.4	1666.3	13.797
2013-05-21	3502.1	1669.2	13.695
2013-05-22	3463.3	1655.3	13.748
2013-05-23	3459.4	1650.5	13.772
2013-05-24	3459.1	1649.6	13.866
2013-05-28	3488.9	1660.1	13.750
2013-05-29	3467.5	1648.4	13.860
2013-05-30	3491.3	1654.4	14.066
2013-05-31	3455.9	1630.7	14.009
2013-06-03	3465.4	1640.4	14.039
2013-06-04	3445.3	1631.4	13.996
2013-06-05	3401.5	1608.9	13.865
2013-06-06	3424.1	1622.6	13.658
2013-06-07	3469.2	1643.4	13.762
2013-06-10	3473.8	1642.8	13.671
2013-06-11	3436.9	1626.1	13.631
2013-06-12	3400.4	1612.5	13.462
2013-06-13	3445.4	1636.4	13.580
2013-06-14	3423.6	1626.7	13.396
2013-06-17	3452.1	1639.0	13.456
2013-06-18	3482.2	1651.8	13.449
2013-06-19	3443.2	1628.9	13.176
2013-06-20	3364.6	1588.2	12.984
2013-06-21	3357.2	1592.4	12.880
2013-06-24	3320.8	1573.1	12.539
2013-06-25	3347.9	1588.0	12.541
2013-06-26	3376.2	1603.3	12.399
2013-06-27	3401.9	1613.2	12.266
2013-06-28	3403.2	1606.3	12.351
2013-07-01	3434.5	1615.0	12.747
2013-07-02	3433.4	1614.1	13.036
2013-07-03	3443.7	1615.4	13.107
2013-07-05	3479.4	1631.9	13.002
2013-07-08	3484.8	1640.5	12.928
2013-07-09	3504.3	1652.3	13.156
2013-07-10	3520.8	1652.6	13.105
2013-07-11	3578.3	1675.0	13.310
2013-07-12	3600.1	1680.2	13.285
2013-07-15	3607.5	1682.5	13.314
2013-07-16	3598.5	1676.3	13.400
2013-07-17	3610.0	1680.9	13.404
2013-07-18	3611.3	1689.4	13.449
2013-07-19	3587.6	1692.1	13.237
2013-07-22	3600.4	1695.5	13.279
2013-07-23	3579.3	1692.4	13.051
2013-07-24	3579.6	1685.9	13.721
2013-07-25	3605.2	1690.2	13.659
2013-07-26	3613.2	1691.7	13.736
2013-07-29	3599.1	1685.3	13.948
2013-07-30	3616.5	1686.0	14.120
2013-07-31	3626.4	1685.7	14.096
2013-08-01	3675.7	1706.9	14.225
2013-08-02	3689.6	1709.7	14.408
2013-08-05	3692.9	1707.1	14.623
2013-08-06	3665.8	1697.4	14.492
2013-08-07	3654.0	1690.9	14.484
2013-08-08	3669.1	1697.5	14.455
2013-08-09	3660.1	1691.4	14.249
2013-08-12	3669.9	1689.5	14.654
2013-08-13	3684.4	1694.2	15.350
2013-08-14	3669.3	1685.4	15.630
2013-08-15	3606.1	1661.3	15.612
2013-08-16	3602.8	1655.8	15.750
2013-08-19	3589.1	1646.1	15.920
2013-08-20	3613.6	1652.3	15.711
2013-08-21	3599.8	1642.8	15.751
2013-08-22	3638.7	1657.0	15.770
2013-08-23	3657.8	1663.5	15.709
2013-08-26	3657.6	1656.8	15.770
2013-08-27	3578.5	1630.5	15.320
2013-08-28	3593.4	1635.0	15.392
2013-08-29	3620.3	1638.2	15.417
2013-08-30	3589.9	1633.0	15.277
2013-09-03	3612.6	1639.8	15.319
2013-09-04	3649.0	1653.1	15.636
2013-09-05	3658.8	1655.1	15.529
2013-09-06	3660.0	1655.2	15.621
2013-09-09	3706.2	1671.7	15.871
2013-09-10	3729.0	1684.0	15.509
2013-09-11	3725.0	1689.1	14.665
2013-09-12	3716.0	1683.4	14.821
2013-09-13	3722.2	1688.0	14.577
2013-09-16	3717.9	1697.6	14.113
2013-09-17	3745.7	1704.8	14.276
2013-09-18	3783.6	1725.5	14.570
2013-09-19	3789.4	1722.3	14.809
2013-09-20	3774.7	1709.9	14.655
2013-09-23	3765.3	1701.8	15.384
2013-09-24	3768.2	1697.4	15.336
2013-09-25	3761.1	1692.8	15.098
2013-09-26	3787.4	1698.7	15.245
2013-09-27	3781.6	1691.8	15.136
2013-09-30	3771.5	1681.6	14.948
2013-10-01	3818.0	1695.0	15.300
2013-10-02	3815.0	1693.9	15.350
2013-10-03	3774.3	1678.7	15.157
2013-10-04	3807.8	1690.5	15.145
2013-10-07	3770.4	1676.1	15.293
2013-10-08	3694.8	1655.4	15.080
2013-10-09	3677.8	1656.4	15.257
2013-10-10	3760.8	1692.6	15.352
2013-10-11	3791.9	1703.2	15.452
2013-10-14	3815.3	1710.1	15.553
2013-10-15	3794.0	1698.1	15.636
2013-10-16	3839.4	1721.5	15.712
2013-10-17	3863.1	1733.2	15.818
2013-10-18	3914.3	1744.5	15.956
2013-10-21	3920.1	1744.7	16.347
2013-10-22	3929.6	1754.7	16.300
2013-10-23	3907.1	1746.4	16.460
2013-10-24	3929.0	1752.1	16.678
2013-10-25	3943.4	1759.8	16.491
2013-10-28	3940.1	1762.1	16.614
2013-10-29	3952.3	1771.9	16.200
2013-10-30	3930.6	1763.3	16.458
2013-10-31	3919.7	1756.5	16.389
2013-11-01	3922.0	1761.6	16.305
2013-11-04	3936.6	1767.9	16.516
2013-11-05	3939.9	1763.0	16.475
2013-11-06	3931.9	1770.5	16.429
2013-11-07	3857.3	1747.2	16.163
2013-11-08	3919.2	1770.6	16.417
2013-11-11	3919.8	1771.9	16.370
2013-11-12	3919.9	1767.7	16.400
2013-11-13	3965.6	1782.0	16.419
2013-11-14	3972.7	1790.6	16.657
2013-11-15	3986.0	1798.2	16.557
2013-11-18	3949.1	1791.5	16.356
2013-11-19	3931.6	1787.9	16.385
2013-11-20	3921.3	1781.4	16.242
2013-11-21	3969.2	1795.8	16.436
2013-11-22	3991.6	1804.8	16.393
2013-11-25	3994.6	1802.5	16.518
2013-11-26	4017.8	1802.8	16.822
2013-11-27	4044.8	1807.2	17.218
2013-11-29	4059.9	1805.8	17.537
2013-12-02	4045.3	1800.9	17.384
2013-12-03	4037.2	1795.2	17.860
2013-12-04	4038.0	1792.8	17.819
2013-12-05	4033.2	1785.0	17.910
2013-12-06	4062.5	1805.1	17.662
2013-12-09	4068.8	1808.4	17.864
2013-12-10	4060.5	1802.6	17.836
2013-12-11	4003.8	1782.2	17.704
2013-12-12	3998.4	1775.5	17.678
2013-12-13	4001.0	1775.3	17.485
2013-12-16	4029.5	1786.5	17.582
2013-12-17	4023.7	1781.0	17.503
2013-12-18	4070.1	1810.7	17.370
2013-12-19	4058.1	1809.6	17.171
2013-12-20	4104.7	1818.3	17.315
2013-12-23	4148.9	1828.0	17.979
2013-12-24	4155.4	1833.3	17.903
2013-12-26	4167.2	1842.0	17.784
2013-12-27	4156.6	1841.4	17.664
2013-12-30	4154.2	1841.1	17.488
2013-12-31	4176.6	1848.4	17.693
2014-01-02	4143.1	1832.0	17.444
2014-01-03	4131.9	1831.4	17.061
2014-01-06	4113.7	1826.8	17.154
2014-01-07	4153.2	1837.9	17.032
2014-01-08	4165.6	1837.5	17.139
2014-01-09	4156.2	1838.1	16.921
2014-01-10	4174.7	1842.4	16.808
2014-01-13	4113.3	1819.2	16.896
2014-01-14	4183.0	1838.9	17.232
2014-01-15	4214.9	1848.4	17.578
2014-01-16	4218.7	1845.9	17.480
2014-01-17	4197.6	1838.7	17.051
2014-01-21	4225.8	1843.8	17.316
2014-01-22	4243.0	1844.9	17.393
2014-01-23	4218.9	1828.5	17.541
2014-01-24	4128.2	1790.3	17.222
2014-01-27	4083.6	1781.6	17.361
2014-01-28	4098.0	1792.5	15.974
2014-01-29	4051.4	1774.2	15.792
2014-01-30	4123.1	1794.2	15.762
2014-01-31	4103.9	1782.6	15.788
2014-02-03	3997.0	1741.9	15.817
2014-02-04	4031.5	1755.2	16.046
2014-02-05	4011.6	1751.6	16.166
2014-02-06	4057.1	1773.4	16.260
2014-02-07	4125.9	1797.0	16.488
2014-02-10	4148.2	1799.8	16.783
2014-02-11	4191.0	1819.8	17.004
2014-02-12	4201.3	1819.3	17.003
2014-02-13	4240.7	1829.8	17.273
2014-02-14	4244.0	1838.6	17.259
2014-02-18	4272.8	1840.8	17.322
2014-02-19	4238.0	1828.8	17.049
2014-02-20	4267.5	1839.8	16.851
2014-02-21	4263.4	1836.2	16.664
2014-02-24	4293.0	1847.6	16.737
2014-02-25	4287.6	1845.1	16.563
2014-02-26	4292.1	1845.2	16.414
2014-02-27	4318.9	1854.3	16.741
2014-02-28	4308.1	1859.4	16.696
2014-03-03	4277.3	1845.7	16.744
2014-03-04	4352.0	1873.9	16.854
2014-03-05	4358.0	1873.8	16.890
2014-03-06	4352.1	1877.0	16.839
2014-03-07	4336.2	1878.0	16.829
2014-03-10	4334.5	1877.2	16.844
2014-03-11	4307.2	1867.6	17.008
2014-03-12	4323.3	1868.2	17.025
2014-03-13	4260.4	1846.3	16.836
2014-03-14	4245.4	1841.1	16.647
2014-03-17	4280.0	1858.8	16.712
2014-03-18	4333.3	1872.2	16.859
2014-03-19	4307.6	1860.8	16.855
2014-03-20	4319.3	1872.0	16.774
2014-03-21	4276.8	1866.5	16.906
2014-03-24	4226.4	1857.4	17.107
2014-03-25	4234.3	1865.6	17.291
2014-03-26	4173.6	1852.6	17.125
2014-03-27	4151.2	1849.0	17.052
2014-03-28	4155.8	1857.6	17.033
2014-03-31	4199.0	1872.3	17.029
2014-04-01	4268.0	1885.5	17.185
2014-04-02	4276.5	1890.9	17.213
2014-04-03	4237.7	1888.8	17.094
2014-04-04	4127.7	1865.1	16.873
2014-04-07	4079.8	1845.0	16.608
2014-04-08	4113.0	1852.0	16.607
2014-04-09	4183.9	1872.2	16.825
2014-04-10	4054.1	1833.1	16.608
2014-04-11	3999.7	1815.7	16.485
2014-04-14	4022.7	1830.6	16.551
2014-04-15	4034.2	1843.0	16.433
2014-04-16	4086.2	1862.3	16.466
2014-04-17	4095.5	1864.8	16.654
2014-04-21	4121.5	1871.9	16.852
2014-04-22	4161.5	1879.6	16.869
2014-04-23	4127.0	1875.4	16.648
2014-04-24	4148.3	1878.6	18.013
2014-04-25	4075.6	1863.4	18.146
2014-04-28	4074.4	1869.4	18.848
2014-04-29	4103.5	1878.3	18.793
2014-04-30	4114.6	1883.9	18.721
2014-05-01	4127.5	1883.7	18.766
2014-05-02	4123.9	1881.1	18.800
2014-05-05	4138.1	1884.7	19.066
2014-05-06	4080.8	1867.7	18.858
2014-05-07	4067.7	1878.2	18.793
2014-05-08	4051.5	1875.6	18.759
2014-05-09	4071.9	1878.5	18.681
2014-05-12	4143.9	1896.7	18.913
2014-05-13	4130.2	1897.4	18.943
2014-05-14	4100.6	1888.5	18.947
2014-05-15	4069.3	1870.8	18.786
2014-05-16	4090.6	1877.9	19.063
2014-05-19	4125.8	1885.1	19.289
2014-05-20	4096.9	1872.8	19.292
2014-05-21	4131.5	1888.0	19.343
2014-05-22	4154.3	1892.5	19.374
2014-05-23	4185.8	1900.5	19.593
2014-05-27	4237.1	1911.9	19.960
2014-05-28	4225.1	1909.8	19.908
2014-05-29	4248.0	1920.0	20.271
2014-05-30	4242.6	1923.6	20.195
2014-06-02	4237.2	1925.0	20.056
2014-06-03	4234.1	1924.2	20.340
2014-06-04	4251.6	1927.9	20.572
2014-06-05	4296.2	1940.5	20.653
2014-06-06	4321.4	1949.4	20.596
2014-06-09	4336.2	1951.3	20.926
2014-06-10	4338.0	1950.8	21.048
2014-06-11	4331.9	1943.9	20.961
2014-06-12	4297.6	1930.1	20.611
2014-06-13	4310.6	1936.2	20.385
2014-06-16	4321.1	1937.8	20.591
2014-06-17	4337.2	1942.0	20.564
2014-06-18	4362.8	1957.0	20.586
2014-06-19	4359.3	1959.5	20.515
2014-06-20	4368.0	1962.9	20.303
2014-06-23	4368.7	1962.6	20.285
2014-06-24	4350.4	1950.0	20.162
2014-06-25	4379.8	1959.5	20.180
2014-06-26	4379.0	1957.2	20.300
2014-06-27	4397.9	1961.0	20.541
2014-06-30	4408.2	1960.2	20.754
2014-07-01	4458.6	1973.3	20.885
2014-07-02	4457.7	1974.6	20.876
2014-07-03	4485.9	1985.4	20.999
2014-07-07	4451.5	1977.7	21.433
2014-07-08	4391.5	1963.7	21.294
2014-07-09	4419.0	1972.8	21.303
2014-07-10	4396.2	1964.7	21.225
2014-07-11	4415.5	1967.6	21.265
2014-07-14	4440.4	1977.1	21.540
2014-07-15	4416.4	1973.3	21.287
2014-07-16	4426.0	1981.6	21.167
2014-07-17	4363.5	1958.1	20.789
2014-07-18	4432.1	1978.2	21.089
2014-07-21	4424.7	1973.6	20.979
2014-07-22	4456.0	1983.5	21.153
2014-07-23	4473.7	1987.0	21.705
2014-07-24	4472.1	1988.0	21.669
2014-07-25	4449.6	1978.3	21.812
2014-07-28	4444.9	1978.9	22.114
2014-07-29	4442.7	1969.9	21.971
2014-07-30	4462.9	1970.1	21.919
2014-07-31	4369.8	1930.7	21.350
2014-08-01	4352.6	1925.2	21.468
2014-08-04	4383.9	1939.0	21.348
2014-08-05	4352.8	1920.2	21.243
2014-08-06	4355.0	1920.2	21.207
2014-08-07	4335.0	1909.6	21.205
2014-08-08	4370.9	1931.6	21.263
2014-08-11	4401.3	1936.9	21.544
2014-08-12	4389.2	1933.8	21.539
2014-08-13	4434.1	1946.7	21.824
2014-08-14	4453.0	1955.2	21.883
2014-08-15	4464.9	1955.1	21.990
2014-08-18	4508.3	1971.7	22.255
2014-08-19	4527.5	1981.6	22.563
2014-08-20	4526.5	1986.5	22.572
2014-08-21	4532.1	1992.4	22.574
2014-08-22	4538.5	1988.4	22.740
2014-08-25	4557.4	1997.9	22.789
2014-08-26	4570.6	2000.0	22.643
2014-08-27	4569.6	2000.1	22.922
2014-08-28	4557.7	1996.7	22.949
2014-08-29	4580.3	2003.4	23.005
2014-09-02	4598.2	2002.3	23.184
2014-09-03	4572.6	2000.7	22.206
2014-09-04	4562.3	1997.7	22.022
2014-09-05	4582.9	2007.7	22.212
2014-09-08	4592.3	2001.5	22.076
2014-09-09	4552.3	1988.4	21.993
2014-09-10	4586.5	1995.7	22.668
2014-09-11	4591.8	1997.4	22.765
2014-09-12	4567.6	1985.5	22.816
2014-09-15	4518.9	1984.1	22.809
2014-09-16	4552.8	1999.0	22.637
2014-09-17	4562.2	2001.6	22.798
2014-09-18	4593.4	2011.4	22.845
2014-09-19	4579.8	2010.4	22.659
2014-09-22	4527.7	1994.3	22.682
2014-09-23	4508.7	1982.8	23.036
2014-09-24	4555.2	1998.3	22.836
2014-09-25	4466.8	1966.0	21.966
2014-09-26	4512.2	1982.8	22.612
2014-09-29	4505.9	1977.8	22.468
2014-09-30	4493.4	1972.3	22.612
2014-10-01	4422.1	1946.2	22.260
2014-10-02	4430.2	1946.2	22.421
2014-10-03	4475.6	1967.9	22.358
2014-10-06	4454.8	1964.8	22.358
2014-10-07	4385.2	1935.1	22.163
2014-10-08	4468.6	1968.9	22.623
2014-10-09	4378.3	1928.2	22.673
2014-10-10	4276.2	1906.1	22.607
2014-10-13	4213.7	1874.7	22.401
2014-10-14	4227.2	1877.7	22.163
2014-10-15	4215.3	1862.5	21.892
2014-10-16	4217.4	1862.8	21.604
2014-10-17	4258.4	1886.8	21.921
2014-10-20	4316.1	1904.0	22.390
2014-10-21	4419.5	1941.3	22.998
2014-10-22	4382.9	1927.1	23.115
2014-10-23	4452.8	1950.8	23.528
2014-10-24	4483.7	1964.6	23.615
2014-10-27	4485.9	1961.6	23.590
2014-10-28	4564.3	1985.1	23.956
2014-10-29	4549.2	1982.3	24.091
2014-10-30	4566.1	1994.7	24.010
2014-10-31	4630.7	2018.1	24.239
2014-11-03	4638.9	2017.8	24.553
2014-11-04	4623.6	2012.1	24.374
2014-11-05	4620.7	2023.6	24.432
2014-11-06	4638.5	2031.2	24.502
2014-11-07	4632.5	2031.9	24.572
2014-11-10	4651.6	2038.3	24.531
2014-11-11	4660.6	2039.7	24.727
2014-11-12	4675.1	2038.2	25.077
2014-11-13	4680.1	2039.3	25.431
2014-11-14	4688.5	2039.8	25.737
2014-11-17	4671.0	2041.3	25.694
2014-11-18	4702.4	2051.8	26.028
2014-11-19	4675.7	2048.7	25.848
2014-11-20	4701.9	2052.8	26.217
2014-11-21	4713.0	2063.5	26.253
2014-11-24	4754.9	2069.4	26.740
2014-11-25	4758.2	2067.0	26.508
2014-11-26	4787.3	2072.8	26.824
2014-11-28	4791.6	2067.6	26.808
2014-12-01	4727.4	2053.4	25.938
2014-12-02	4755.8	2066.6	25.839
2014-12-03	4774.5	2074.3	26.132
2014-12-04	4769.4	2071.9	26.033
2014-12-05	4780.8	2075.4	25.922
2014-12-08	4740.7	2060.3	25.336
2014-12-09	4766.5	2059.8	25.724
2014-12-10	4684.0	2026.1	25.235
2014-12-11	4708.2	2035.3	25.160
2014-12-12	4653.6	2002.3	24.734
2014-12-15	4605.2	1989.6	24.396
2014-12-16	4547.8	1972.7	24.062
2014-12-17	4644.3	2012.9	24.662
2014-12-18	4748.4	2061.2	25.392
2014-12-19	4765.4	2070.6	25.196
2014-12-22	4781.4	2078.5	25.458
2014-12-23	4765.4	2082.2	25.368
2014-12-24	4773.5	2081.9	25.248
2014-12-26	4806.9	2088.8	25.694
2014-12-29	4806.9	2090.6	25.676
2014-12-30	4777.4	2080.4	25.363
2014-12-31	4736.0	2058.9	24.881
2015-01-02	4726.8	2058.2	24.644
2015-01-05	4652.6	2020.6	23.950
2015-01-06	4592.7	2002.6	23.952
2015-01-07	4650.5	2025.9	24.288
2015-01-08	4736.2	2062.1	25.221
2015-01-09	4704.1	2044.8	25.248
2015-01-12	4664.7	2028.3	24.626
2015-01-13	4661.5	2023.0	24.845
2015-01-14	4639.3	2011.3	24.750
2015-01-15	4570.8	1992.7	24.078
2015-01-16	4634.4	2019.4	23.891
2015-01-20	4654.9	2022.6	24.507
2015-01-21	4667.4	2032.1	24.694
2015-01-22	4750.4	2063.1	25.336
2015-01-23	4757.9	2051.8	25.467
2015-01-26	4771.8	2057.1	25.494
2015-01-27	4681.5	2029.6	24.601
2015-01-28	4638.0	2002.2	25.992
2015-01-29	4683.4	2021.2	26.801
2015-01-30	4635.2	1995.0	26.409
2015-02-02	4676.7	2020.8	26.740
2015-02-03	4727.7	2050.0	26.745
2015-02-04	4716.7	2041.5	26.950
2015-02-05	4765.1	2062.5	27.142
2015-02-06	4744.4	2055.5	26.914
2015-02-09	4726.0	2046.7	27.093
2015-02-10	4787.6	2068.6	27.613
2015-02-11	4801.2	2068.5	28.260
2015-02-12	4857.6	2088.5	28.618
2015-02-13	4893.8	2097.0	28.758
2015-02-17	4899.3	2100.3	28.928
2015-02-18	4906.4	2099.7	29.129
2015-02-19	4924.7	2097.4	29.068
2015-02-20	4956.0	2110.3	29.306
2015-02-23	4961.0	2109.7	30.098
2015-02-24	4968.1	2115.5	29.910
2015-02-25	4967.1	2113.9	29.145
2015-02-26	4987.9	2110.7	29.514
2015-02-27	4963.5	2104.5	29.070
2015-03-02	5008.1	2117.4	29.213
2015-03-03	4979.9	2107.8	29.274
2015-03-04	4967.1	2098.5	29.088
2015-03-05	4982.8	2101.0	28.606
2015-03-06	4927.4	2071.3	28.649
2015-03-09	4942.4	2079.4	28.772
2015-03-10	4859.8	2044.2	28.177
2015-03-11	4849.9	2040.2	27.663
2015-03-12	4893.3	2065.9	28.163
2015-03-13	4871.8	2053.4	27.968
2015-03-16	4929.5	2081.2	28.276
2015-03-17	4937.4	2074.3	28.749
2015-03-18	4982.8	2099.5	29.073
2015-03-19	4992.4	2089.3	28.853
2015-03-20	5026.4	2108.1	28.491
2015-03-23	5011.0	2104.4	28.788
2015-03-24	4994.7	2091.5	28.670
2015-03-25	4876.5	2061.1	27.921
2015-03-26	4863.4	2056.1	28.115
2015-03-27	4891.2	2061.0	27.891
2015-03-30	4947.4	2086.2	28.597
2015-03-31	4900.9	2067.9	28.158
2015-04-01	4880.2	2059.7	28.118
2015-04-02	4886.9	2067.0	28.360
2015-04-06	4917.3	2080.6	28.819
2015-04-07	4910.2	2076.3	28.516
2015-04-08	4950.8	2081.9	28.423
2015-04-09	4974.6	2091.2	28.640
2015-04-10	4996.0	2102.1	28.763
2015-04-13	4988.2	2092.4	28.706
2015-04-14	4977.3	2095.8	28.582
2015-04-15	5011.0	2106.6	28.690
2015-04-16	5007.8	2105.0	28.552
2015-04-17	4931.8	2081.2	28.231
2015-04-20	4994.6	2100.4	28.876
2015-04-21	5014.1	2097.3	28.720
2015-04-22	5035.2	2108.0	29.107
2015-04-23	5056.1	2112.9	29.344
2015-04-24	5092.1	2117.7	29.482
2015-04-27	5060.2	2108.9	30.019
2015-04-28	5055.4	2114.8	29.546
2015-04-29	5023.6	2106.9	29.111
2015-04-30	4941.4	2085.5	28.321
2015-05-01	5005.4	2108.3	29.181
2015-05-04	5016.9	2114.5	29.125
2015-05-05	4939.3	2089.5	28.468
2015-05-06	4919.6	2080.1	28.290
2015-05-07	4945.5	2088.0	28.465
2015-05-08	5003.5	2116.1	29.001
2015-05-11	4993.6	2105.3	28.706
2015-05-12	4976.2	2099.1	28.603
2015-05-13	4981.7	2098.5	28.635
2015-05-14	5050.8	2121.1	29.303
2015-05-15	5048.3	2122.7	29.262
2015-05-18	5078.4	2129.2	29.585
2015-05-19	5070.0	2127.8	29.558
2015-05-20	5071.7	2125.9	29.555
2015-05-21	5090.8	2130.8	29.858
2015-05-22	5089.4	2126.1	30.119
2015-05-26	5032.8	2104.2	29.455
2015-05-27	5106.6	2123.5	30.005
2015-05-28	5098.0	2120.8	29.946
2015-05-29	5070.0	2107.4	29.605
2015-06-01	5082.9	2111.7	29.664
2015-06-02	5076.5	2109.6	29.533
2015-06-03	5099.2	2114.1	29.569
2015-06-04	5059.1	2095.8	29.396
2015-06-05	5068.5	2092.8	29.235
2015-06-08	5021.6	2079.3	29.042
2015-06-09	5013.9	2080.1	28.955
2015-06-10	5076.7	2105.2	29.287
2015-06-11	5082.5	2108.9	29.221
2015-06-12	5051.1	2094.1	28.899
2015-06-15	5030.0	2084.4	28.842
2015-06-16	5055.5	2096.3	28.996
2015-06-17	5064.9	2100.4	28.928
2015-06-18	5133.0	2121.2	29.060
2015-06-19	5117.0	2110.0	28.769
2015-06-22	5154.0	2122.9	28.999
2015-06-23	5160.1	2124.2	28.867
2015-06-24	5122.4	2108.6	29.112
2015-06-25	5112.2	2102.3	28.974
2015-06-26	5080.5	2101.5	28.803
2015-06-29	4958.5	2057.6	28.299
2015-06-30	4986.9	2063.1	28.503
2015-07-01	5013.1	2077.4	28.769
2015-07-02	5009.2	2076.8	28.733
2015-07-06	4991.9	2068.8	28.633
2015-07-07	4997.5	2081.3	28.562
2015-07-08	4909.8	2046.7	27.853
2015-07-09	4922.4	2051.3	27.285
2015-07-10	4997.7	2076.6	28.015
2015-07-13	5071.5	2099.6	28.556
2015-07-14	5104.9	2108.9	28.544
2015-07-15	5098.9	2107.4	28.819
2015-07-16	5163.2	2124.3	29.203
2015-07-17	5210.1	2126.6	29.455
2015-07-20	5218.9	2128.3	30.012
2015-07-21	5208.1	2119.2	29.712
2015-07-22	5171.8	2114.1	28.456
2015-07-23	5146.4	2102.1	28.442
2015-07-24	5088.6	2079.6	28.292
2015-07-27	5039.8	2067.6	27.899
2015-07-28	5089.2	2093.2	28.037
2015-07-29	5111.7	2108.6	27.949
2015-07-30	5128.8	2108.6	27.808
2015-07-31	5128.3	2103.8	27.565
2015-08-03	5115.4	2098.0	26.915
2015-08-04	5105.5	2093.3	26.051
2015-08-05	5139.9	2099.8	26.224
2015-08-06	5056.4	2083.6	26.281
2015-08-07	5043.5	2077.6	26.370
2015-08-10	5101.8	2104.2	27.329
2015-08-11	5036.8	2084.1	25.907
2015-08-12	5044.4	2086.1	26.306
2015-08-13	5033.6	2083.4	26.286
2015-08-14	5048.2	2091.5	26.471
2015-08-17	5091.7	2102.4	26.744
2015-08-18	5059.4	2096.9	26.594
2015-08-19	5019.0	2079.6	26.254
2015-08-20	4877.5	2035.7	25.715
2015-08-21	4706.0	1970.9	24.142
2015-08-24	4526.2	1893.2	23.540
2015-08-25	4506.5	1867.6	23.681
2015-08-26	4697.5	1940.5	25.039
2015-08-27	4812.7	1987.7	25.777
2015-08-28	4828.3	1988.9	25.861
2015-08-31	4776.5	1972.2	25.740
2015-09-01	4636.1	1913.8	24.590
2015-09-02	4750.0	1948.9	25.644
2015-09-03	4733.5	1951.1	25.194
2015-09-04	4683.9	1921.2	24.943
2015-09-08	4811.9	1969.4	25.637
2015-09-09	4756.5	1942.0	25.144
2015-09-10	4796.2	1952.3	25.697
2015-09-11	4822.3	1961.1	26.071
2015-09-14	4805.8	1953.0	26.322
2015-09-15	4860.5	1978.1	26.544
2015-09-16	4889.2	1995.3	26.573
2015-09-17	4894.0	1990.2	26.005
2015-09-18	4827.2	1958.0	25.898
2015-09-21	4829.0	1967.0	26.299
2015-09-22	4756.7	1942.7	25.886
2015-09-23	4752.7	1938.8	26.096
2015-09-24	4734.5	1932.2	26.251
2015-09-25	4686.5	1931.3	26.185
2015-09-28	4544.0	1881.8	25.667
2015-09-29	4517.3	1884.1	24.895
2015-09-30	4620.2	1920.0	25.179
2015-10-01	4627.1	1923.8	25.014
2015-10-02	4707.8	1951.4	25.197
2015-10-05	4781.3	1987.1	25.288
2015-10-06	4748.4	1979.9	25.409
2015-10-07	4791.1	1995.8	25.288
2015-10-08	4810.8	2013.4	24.996
2015-10-09	4830.5	2014.9	25.594
2015-10-12	4838.6	2017.5	25.475
2015-10-13	4796.6	2003.7	25.519
2015-10-14	4782.9	1994.2	25.158
2015-10-15	4870.1	2023.9	25.535
2015-10-16	4886.7	2033.1	25.347
2015-10-19	4905.5	2033.7	25.505
2015-10-20	4881.0	2030.8	25.971
2015-10-21	4840.1	2018.9	25.968
2015-10-22	4920.0	2052.5	26.366
2015-10-23	5031.9	2075.1	27.183
2015-10-26	5034.7	2071.2	26.315
2015-10-27	5030.1	2065.9	26.149
2015-10-28	5095.7	2090.4	27.226
2015-10-29	5074.3	2089.4	27.514
2015-10-30	5053.8	2079.4	27.279
2015-11-02	5127.1	2104.1	27.662
2015-11-03	5145.1	2109.8	27.979
2015-11-04	5142.5	2102.3	27.849
2015-11-05	5127.7	2099.9	27.721
2015-11-06	5147.1	2099.2	27.753
2015-11-09	5095.3	2078.6	27.641
2015-11-10	5083.2	2081.7	26.770
2015-11-11	5067.0	2075.0	26.618
2015-11-12	5005.1	2046.0	26.529
2015-11-13	4927.9	2023.0	25.754
2015-11-16	4984.6	2053.2	26.176
2015-11-17	4986.0	2050.4	26.063
2015-11-18	5075.2	2083.6	26.889
2015-11-19	5073.6	2081.2	27.230
2015-11-20	5104.9	2089.2	27.350
2015-11-23	5102.5	2086.6	26.994
2015-11-24	5102.8	2089.1	27.253
2015-11-25	5116.1	2088.9	27.058
2015-11-27	5127.5	2090.1	27.008
2015-11-30	5108.7	2080.4	27.120
2015-12-01	5156.3	2102.6	26.900
2015-12-02	5123.2	2079.5	26.657
2015-12-03	5037.5	2049.6	26.410
2015-12-04	5142.3	2091.7	27.288
2015-12-07	5101.8	2077.1	27.116
2015-12-08	5098.2	2063.6	27.104
2015-12-09	5022.9	2047.6	26.506
2015-12-10	5045.2	2052.2	26.632
2015-12-11	4933.5	2012.4	25.947
2015-12-14	4952.2	2021.9	25.786
2015-12-15	4995.4	2043.4	25.330
2015-12-16	5071.1	2073.1	25.525
2015-12-17	5002.5	2041.9	24.984
2015-12-18	4923.1	2005.6	24.307
2015-12-21	4968.9	2021.2	24.605
2015-12-22	5001.1	2039.0	24.582
2015-12-23	5045.9	2064.3	24.899
2015-12-24	5048.5	2061.0	24.766
2015-12-28	5041.0	2056.5	24.488
2015-12-29	5107.9	2078.4	24.929
2015-12-30	5065.9	2063.4	24.603
2015-12-31	5007.4	2043.9	24.131
2016-01-04	4903.1	2012.7	24.151
2016-01-05	4891.4	2016.7	23.546
2016-01-06	4835.8	1990.3	23.085
2016-01-07	4689.4	1943.1	22.111
2016-01-08	4643.6	1922.0	22.228
2016-01-11	4638.0	1923.7	22.588
2016-01-12	4685.9	1938.7	22.916
2016-01-13	4526.1	1890.3	22.327
2016-01-14	4615.0	1921.8	22.815
2016-01-15	4488.4	1880.3	22.267
2016-01-19	4477.0	1881.3	22.159
2016-01-20	4471.7	1859.3	22.189
2016-01-21	4472.1	1869.0	22.077
2016-01-22	4591.2	1906.9	23.251
2016-01-25	4518.5	1877.1	22.797
2016-01-26	4567.7	1903.6	22.923
2016-01-27	4468.2	1882.9	21.417
2016-01-28	4506.7	1893.4	21.570
2016-01-29	4614.0	1940.2	22.315
2016-02-01	4620.4	1939.4	22.107
2016-02-02	4517.0	1903.0	21.660
2016-02-03	4504.2	1912.5	22.088
2016-02-04	4509.6	1915.4	22.266
2016-02-05	4363.1	1880.1	21.671
2016-02-08	4283.8	1853.4	21.899
2016-02-09	4268.8	1852.2	21.895
2016-02-10	4283.6	1851.9	21.729
2016-02-11	4266.8	1829.1	21.597
2016-02-12	4337.5	1864.8	21.664
2016-02-16	4436.0	1895.6	22.275
2016-02-17	4534.1	1926.8	22.616
2016-02-18	4487.5	1917.8	22.187
2016-02-19	4504.4	1917.8	22.137
2016-02-22	4570.6	1945.5	22.330
2016-02-23	4503.6	1921.3	21.825
2016-02-24	4542.6	1929.8	22.150
2016-02-25	4582.2	1951.7	22.303
2016-02-26	4590.5	1948.1	22.337
2016-02-29	4558.0	1932.2	22.286
2016-03-01	4689.6	1978.3	23.172
2016-03-02	4703.4	1986.4	23.222
2016-03-03	4707.4	1993.4	23.395
2016-03-04	4717.0	2000.0	23.743
2016-03-07	4708.2	2001.8	23.480
2016-03-08	4648.8	1979.3	23.287
2016-03-09	4674.4	1989.3	23.308
2016-03-10	4662.2	1989.6	23.319
2016-03-11	4748.5	2022.2	23.570
2016-03-14	4750.3	2019.6	23.630
2016-03-15	4728.7	2015.9	24.105
2016-03-16	4764.0	2027.2	24.425
2016-03-17	4775.0	2040.6	24.386
2016-03-18	4795.6	2049.6	24.414
2016-03-21	4808.9	2051.6	24.412
2016-03-22	4821.7	2049.8	24.598
2016-03-23	4768.9	2036.7	24.462
2016-03-24	4773.5	2035.9	24.356
2016-03-28	4766.8	2037.1	24.246
2016-03-29	4846.6	2055.0	24.820
2016-03-30	4869.3	2063.9	25.253
2016-03-31	4869.9	2059.7	25.122
2016-04-01	4914.5	2072.8	25.352
2016-04-04	4891.8	2066.1	25.613
2016-04-05	4843.9	2045.2	25.311
2016-04-06	4920.7	2066.7	25.576
2016-04-07	4848.4	2041.9	25.018
2016-04-08	4850.7	2047.6	25.045
2016-04-11	4833.4	2042.0	25.128
2016-04-12	4872.1	2061.7	25.456
2016-04-13	4947.4	2082.4	25.825
2016-04-14	4945.9	2082.8	25.838
2016-04-15	4938.2	2080.7	25.320
2016-04-18	4960.0	2094.3	24.773
2016-04-19	4940.3	2100.8	24.642
2016-04-20	4948.1	2102.4	24.693
2016-04-21	4945.9	2091.5	24.425
2016-04-22	4906.2	2091.6	24.359
2016-04-25	4895.8	2087.8	24.220
2016-04-26	4888.3	2091.7	24.052
2016-04-27	4863.1	2095.1	22.547
2016-04-28	4805.3	2075.8	21.858
2016-04-29	4775.4	2065.3	21.607
2016-05-02	4817.6	2081.4	21.583
2016-05-03	4763.2	2063.4	21.938
2016-05-04	4725.6	2051.1	21.710
2016-05-05	4717.1	2050.6	21.622
2016-05-06	4736.2	2057.1	21.502
2016-05-09	4750.2	2058.7	21.518
2016-05-10	4809.9	2084.4	21.664
2016-05-11	4760.7	2064.5	21.453
2016-05-12	4737.3	2064.1	20.950
2016-05-13	4717.7	2046.6	20.991
2016-05-16	4775.5	2066.7	21.771
2016-05-17	4715.7	2047.2	21.680
2016-05-18	4739.1	2047.6	21.928
2016-05-19	4712.5	2040.0	21.845
2016-05-20	4769.6	2052.3	22.081
2016-05-23	4765.8	2048.0	22.362
2016-05-24	4861.1	2076.1	22.703
2016-05-25	4894.9	2090.5	23.102
2016-05-26	4901.8	2090.1	23.285
2016-05-27	4933.5	2099.1	23.271
2016-05-31	4948.0	2096.9	23.157
2016-06-01	4952.2	2099.3	22.833
2016-06-02	4971.4	2105.3	22.661
2016-06-03	4942.5	2099.1	22.707
2016-06-06	4968.7	2109.4	22.872
2016-06-07	4961.8	2112.1	22.965
2016-06-08	4974.6	2119.1	22.944
2016-06-09	4958.6	2115.5	23.109
2016-06-10	4894.5	2096.1	22.918
2016-06-13	4848.4	2079.1	22.573
2016-06-14	4843.5	2075.3	22.601
2016-06-15	4834.9	2071.5	22.527
2016-06-16	4844.9	2078.0	22.622
2016-06-17	4800.3	2071.2	22.107
2016-06-20	4837.2	2083.2	22.053
2016-06-21	4843.8	2088.9	22.241
2016-06-22	4833.3	2085.4	22.158
2016-06-23	4910.0	2113.3	22.285
2016-06-24	4708.0	2037.4	21.659
2016-06-27	4594.4	2000.5	21.344
2016-06-28	4691.9	2036.1	21.703
2016-06-29	4779.2	2070.8	21.891
2016-06-30	4842.7	2098.9	22.169
2016-07-01	4862.6	2102.9	22.237
2016-07-05	4822.9	2088.6	22.028
2016-07-06	4859.2	2099.7	22.153
2016-07-07	4876.8	2097.9	22.248
2016-07-08	4956.8	2129.9	22.420
2016-07-11	4988.6	2137.2	22.489
2016-07-12	5022.8	2152.1	22.591
2016-07-13	5005.7	2152.4	22.464
2016-07-14	5034.1	2163.8	22.909
2016-07-15	5029.6	2161.7	22.907
2016-07-18	5055.8	2166.9	23.150
2016-07-19	5036.4	2163.8	23.160
2016-07-20	5089.9	2173.0	23.180
2016-07-21	5073.9	2165.2	23.058
2016-07-22	5100.2	2175.0	22.879
2016-07-25	5097.6	2168.5	22.573
2016-07-26	5110.0	2169.2	22.418
2016-07-27	5139.8	2166.6	23.874
2016-07-28	5155.0	2170.1	24.196
2016-07-29	5162.1	2173.6	24.166
2016-08-01	5184.2	2170.8	24.593
2016-08-02	5137.7	2157.0	24.229
2016-08-03	5159.7	2163.8	24.532
2016-08-04	5166.2	2164.2	24.684
2016-08-05	5221.1	2182.9	25.059
2016-08-08	5213.1	2180.9	25.267
2016-08-09	5225.5	2181.7	25.369
2016-08-10	5204.6	2175.5	25.181
2016-08-11	5228.4	2185.8	25.164
2016-08-12	5232.9	2184.1	25.223
2016-08-15	5262.0	2190.1	25.526
2016-08-16	5227.1	2178.1	25.502
2016-08-17	5228.7	2182.2	25.465
2016-08-18	5240.1	2187.0	25.432
2016-08-19	5238.4	2183.9	25.498
2016-08-22	5244.6	2182.6	25.299
2016-08-23	5260.1	2186.9	25.379
2016-08-24	5217.7	2175.4	25.188
2016-08-25	5212.2	2172.5	25.080
2016-08-26	5218.9	2169.0	24.933
2016-08-29	5232.3	2180.4	24.905
2016-08-30	5223.0	2176.1	24.714
2016-08-31	5213.2	2170.9	24.738
2016-09-01	5227.2	2170.9	24.884
2016-09-02	5249.9	2180.0	25.118
2016-09-06	5275.9	2186.5	25.111
2016-09-07	5283.9	2186.2	25.265
2016-09-08	5259.5	2181.3	24.602
2016-09-09	5125.9	2127.8	24.045
2016-09-12	5211.9	2159.0	24.584
2016-09-13	5155.2	2127.0	25.169
2016-09-14	5173.8	2125.8	26.060
2016-09-15	5249.7	2147.3	26.946
2016-09-16	5244.6	2139.2	26.794
2016-09-19	5235.0	2139.1	26.482
2016-09-20	5241.4	2139.8	26.479
2016-09-21	5295.2	2163.1	26.475
2016-09-22	5339.5	2177.2	26.724
2016-09-23	5305.8	2164.7	26.279
2016-09-26	5257.5	2146.1	26.318
2016-09-27	5305.7	2159.9	26.367
2016-09-28	5318.5	2171.4	26.568
2016-09-29	5269.1	2151.1	26.155
2016-09-30	5312.0	2168.3	26.358
2016-10-03	5300.9	2161.2	26.234
2016-10-04	5289.7	2150.5	26.346
2016-10-05	5316.0	2159.7	26.358
2016-10-06	5306.9	2160.8	26.554
2016-10-07	5292.4	2153.7	26.593
2016-10-10	5328.7	2163.7	27.057
2016-10-11	5246.8	2136.7	27.116
2016-10-12	5239.0	2139.2	27.358
2016-10-13	5213.3	2132.6	27.274
2016-10-14	5214.2	2133.0	27.426
2016-10-17	5199.8	2126.5	27.407
2016-10-18	5243.8	2139.6	27.389
2016-10-19	5246.4	2144.3	27.307
2016-10-20	5241.8	2141.3	27.293
2016-10-21	5257.4	2141.2	27.186
2016-10-24	5309.8	2151.3	27.431
2016-10-25	5283.4	2143.2	27.570
2016-10-26	5250.3	2139.4	26.950
2016-10-27	5216.0	2133.0	26.691
2016-10-28	5190.1	2126.4	26.514
2016-10-31	5189.1	2126.1	26.472
2016-11-01	5153.6	2111.7	25.994
2016-11-02	5105.6	2097.9	26.018
2016-11-03	5058.4	2088.7	25.739
2016-11-04	5046.4	2085.2	25.507
2016-11-07	5166.2	2131.5	25.875
2016-11-08	5193.5	2139.6	26.027
2016-11-09	5251.1	2163.3	25.985
2016-11-10	5208.8	2167.5	25.261
2016-11-11	5237.1	2164.4	25.411
2016-11-14	5218.4	2164.2	24.773
2016-11-15	5275.6	2180.4	25.101
2016-11-16	5294.6	2176.9	25.776
2016-11-17	5334.0	2187.1	25.767
2016-11-18	5321.5	2181.9	25.793
2016-11-21	5368.9	2198.2	26.184
2016-11-22	5386.4	2202.9	26.200
2016-11-23	5380.7	2204.7	26.067
2016-11-25	5398.9	2213.4	26.198
2016-11-28	5368.8	2201.7	26.147
2016-11-29	5379.9	2204.7	26.121
2016-11-30	5323.7	2198.8	25.900
2016-12-01	5251.1	2191.1	25.659
2016-12-02	5255.6	2191.9	25.755
2016-12-05	5308.9	2204.7	25.570
2016-12-06	5333.0	2212.2	25.767
2016-12-07	5393.8	2241.4	26.020
2016-12-08	5417.4	2246.2	26.275
2016-12-09	5444.5	2259.5	26.704
2016-12-12	5412.5	2257.0	26.552
2016-12-13	5463.8	2271.7	26.995
2016-12-14	5436.7	2253.3	26.995
2016-12-15	5456.9	2262.0	27.142
2016-12-16	5437.2	2258.1	27.178
2016-12-19	5457.4	2262.5	27.335
2016-12-20	5483.9	2270.8	27.407
2016-12-21	5471.4	2265.2	27.433
2016-12-22	5447.4	2261.0	27.253
2016-12-23	5462.7	2263.8	27.307
2016-12-27	5487.4	2268.9	27.480
2016-12-28	5438.6	2249.9	27.363
2016-12-29	5432.1	2249.3	27.356
2016-12-30	5383.1	2238.8	27.142
2017-01-03	5429.1	2257.8	27.220
2017-01-04	5477.0	2270.8	27.189
2017-01-05	5487.9	2269.0	27.328
2017-01-06	5521.1	2277.0	27.632
2017-01-09	5531.8	2268.9	27.885
2017-01-10	5551.8	2268.9	27.914
2017-01-11	5563.6	2275.3	28.064
2017-01-12	5547.5	2270.4	27.946
2017-01-13	5574.1	2274.6	27.897
2017-01-17	5538.7	2267.9	28.122
2017-01-18	5555.6	2271.9	28.120
2017-01-19	5540.1	2263.7	28.071
2017-01-20	5555.3	2271.3	28.122
2017-01-23	5552.9	2265.2	28.141
2017-01-24	5601.0	2280.1	28.115
2017-01-25	5656.3	2298.4	28.563
2017-01-26	5655.2	2296.7	28.577
2017-01-27	5660.8	2294.7	28.579
2017-01-30	5613.7	2280.9	28.504
2017-01-31	5614.8	2278.9	28.438
2017-02-01	5642.6	2279.6	30.173
2017-02-02	5636.2	2280.9	30.121
2017-02-03	5666.8	2297.4	30.250
2017-02-06	5663.5	2292.6	30.534
2017-02-07	5674.2	2293.1	30.824
2017-02-08	5682.5	2294.7	30.944
2017-02-09	5715.2	2307.9	31.167
2017-02-10	5734.1	2316.1	31.097
2017-02-13	5764.0	2328.2	31.372
2017-02-14	5782.6	2337.6	31.779
2017-02-15	5819.4	2349.2	31.895
2017-02-16	5814.9	2347.2	31.857
2017-02-17	5838.6	2351.2	31.944
2017-02-21	5866.0	2365.4	32.175
2017-02-22	5860.6	2362.8	32.271
2017-02-23	5835.5	2363.8	32.135
2017-02-24	5845.3	2367.3	32.165
2017-02-27	5861.9	2369.8	32.229
2017-02-28	5825.4	2363.6	32.243
2017-03-01	5904.0	2396.0	32.902
2017-03-02	5861.2	2381.9	32.707
2017-03-03	5870.8	2383.1	32.900
2017-03-06	5849.2	2375.3	32.796
2017-03-07	5833.9	2368.4	32.838
2017-03-08	5837.5	2363.0	32.716
2017-03-09	5838.8	2364.9	32.641
2017-03-10	5861.7	2372.6	32.749
2017-03-13	5875.8	2373.5	32.763
2017-03-14	5856.8	2365.4	32.714
2017-03-15	5900.0	2385.3	33.060
2017-03-16	5900.8	2381.4	33.114
2017-03-17	5901.0	2378.2	32.949
2017-03-20	5901.5	2373.5	33.295
2017-03-21	5793.8	2344.0	32.914
2017-03-22	5821.6	2348.4	33.286
2017-03-23	5817.7	2346.0	33.168
2017-03-24	5828.7	2344.0	33.102
2017-03-27	5840.4	2341.6	33.158
2017-03-28	5875.1	2358.6	33.846
2017-03-29	5897.5	2361.1	33.921
2017-03-30	5914.3	2368.1	33.876
2017-03-31	5911.7	2362.7	33.813
2017-04-03	5894.7	2358.8	33.822
2017-04-04	5898.6	2360.2	34.074
2017-04-05	5864.5	2352.9	33.898
2017-04-06	5879.0	2357.5	33.813
2017-04-07	5877.8	2355.5	33.737
2017-04-10	5880.9	2357.2	33.697
2017-04-11	5866.8	2353.8	33.335
2017-04-12	5836.2	2344.9	33.375
2017-04-13	5805.1	2328.9	33.198
2017-04-17	5856.8	2349.0	33.382
2017-04-18	5849.5	2342.2	33.234
2017-04-19	5863.0	2338.2	33.111
2017-04-20	5916.8	2355.8	33.526
2017-04-21	5910.5	2348.7	33.486
2017-04-24	5983.8	2374.1	33.808
2017-04-25	6025.5	2388.6	34.018
2017-04-26	6025.2	2387.4	33.818
2017-04-27	6048.9	2388.8	33.843
2017-04-28	6047.6	2384.2	33.810
2017-05-01	6091.6	2388.3	34.500
2017-05-02	6095.4	2391.2	34.719
2017-05-03	6072.5	2388.1	34.613
2017-05-04	6075.3	2389.5	34.488
2017-05-05	6100.8	2399.3	35.060
2017-05-08	6102.7	2399.4	36.013
2017-05-09	6120.6	2396.9	36.244
2017-05-10	6129.1	2399.6	36.072
2017-05-11	6116.0	2394.4	36.384
2017-05-12	6121.2	2390.9	36.892
2017-05-15	6149.7	2402.3	36.798
2017-05-16	6169.9	2400.7	36.743
2017-05-17	6011.2	2357.0	35.510
2017-05-18	6055.1	2365.7	36.051
2017-05-19	6083.7	2381.7	36.174
2017-05-22	6133.6	2394.0	36.394
2017-05-23	6138.7	2398.4	36.349
2017-05-24	6163.0	2404.4	36.240
2017-05-25	6205.3	2415.1	36.365
2017-05-26	6210.2	2415.8	36.304
2017-05-30	6203.2	2412.9	36.318
2017-05-31	6198.5	2411.8	36.103
2017-06-01	6246.8	2430.1	36.202
2017-06-02	6305.8	2439.1	36.739
2017-06-05	6295.7	2436.1	36.380
2017-06-06	6275.1	2429.3	36.502
2017-06-07	6297.4	2433.1	36.720
2017-06-08	6321.8	2433.8	36.630
2017-06-09	6207.9	2431.8	35.210
2017-06-12	6175.5	2429.4	34.368
2017-06-13	6220.4	2440.4	34.645
2017-06-14	6194.9	2437.9	34.307
2017-06-15	6165.5	2432.5	34.101
2017-06-16	6151.8	2433.1	33.624
2017-06-19	6239.0	2453.5	34.586
2017-06-20	6188.0	2437.0	34.271
2017-06-21	6234.0	2435.6	34.475
2017-06-22	6236.7	2434.5	34.418
2017-06-23	6265.2	2438.3	34.572
2017-06-26	6247.1	2439.1	34.463
2017-06-27	6146.6	2419.4	33.969
2017-06-28	6234.4	2440.7	34.465
2017-06-29	6144.4	2419.7	33.957
2017-06-30	6140.4	2423.4	34.037
2017-07-03	6110.1	2429.0	33.915
2017-07-05	6150.9	2432.5	34.054
2017-07-06	6089.5	2409.8	33.733
2017-07-07	6153.1	2425.2	34.075
2017-07-10	6176.4	2427.4	34.283
2017-07-11	6193.3	2425.5	34.394
2017-07-12	6261.2	2443.2	34.444
2017-07-13	6274.4	2447.8	34.924
2017-07-14	6312.5	2459.3	35.224
2017-07-17	6314.4	2459.1	35.347
2017-07-18	6344.3	2460.6	35.470
2017-07-19	6385.0	2473.8	35.692
2017-07-20	6390.0	2473.4	35.531
2017-07-21	6387.8	2472.5	35.515
2017-07-24	6410.8	2469.9	35.945
2017-07-25	6412.2	2477.1	36.098
2017-07-26	6422.8	2477.8	36.268
2017-07-27	6382.2	2475.4	35.583
2017-07-28	6374.7	2472.1	35.333
2017-07-31	6348.1	2470.3	35.151
2017-08-01	6362.9	2476.4	35.463
2017-08-02	6362.6	2477.6	37.138
2017-08-03	6340.3	2472.2	36.767
2017-08-04	6351.6	2476.8	36.961
2017-08-07	6383.8	2480.9	37.533
2017-08-08	6370.5	2474.9	37.833
2017-08-09	6352.3	2474.0	38.065
2017-08-10	6216.9	2438.2	36.852
2017-08-11	6256.6	2441.3	37.365
2017-08-14	6340.2	2465.8	37.927
2017-08-15	6333.0	2464.6	38.342
2017-08-16	6345.1	2468.1	38.188
2017-08-17	6221.9	2430.0	37.455
2017-08-18	6216.5	2425.6	37.369
2017-08-21	6213.1	2428.4	37.301
2017-08-22	6297.5	2452.5	37.910
2017-08-23	6278.4	2444.0	37.958
2017-08-24	6271.3	2439.0	37.789
2017-08-25	6265.6	2443.1	37.929
2017-08-28	6283.0	2444.2	38.311
2017-08-29	6301.9	2446.3	38.653
2017-08-30	6368.3	2457.6	38.757
2017-08-31	6428.7	2471.6	38.912
2017-09-01	6435.3	2476.6	38.924
2017-09-05	6375.6	2457.9	38.456
2017-09-06	6393.3	2465.5	38.416
2017-09-07	6397.9	2465.1	38.262
2017-09-08	6360.2	2461.4	37.638
2017-09-11	6432.3	2488.1	38.319
2017-09-12	6454.3	2496.5	38.167
2017-09-13	6460.2	2498.4	37.880
2017-09-14	6429.1	2495.6	37.555
2017-09-15	6448.5	2500.2	37.934
2017-09-18	6454.6	2503.9	37.647
2017-09-19	6461.3	2506.6	37.661
2017-09-20	6456.0	2508.2	37.030
2017-09-21	6422.7	2500.6	36.394
2017-09-22	6426.9	2502.2	36.038
2017-09-25	6370.6	2496.7	35.720
2017-09-26	6380.2	2496.8	36.335
2017-09-27	6453.3	2507.0	36.594
2017-09-28	6453.5	2510.1	36.368
2017-09-29	6496.0	2519.4	36.567
2017-10-02	6516.7	2529.1	36.494
2017-10-03	6531.7	2534.6	36.653
2017-10-04	6534.6	2537.7	36.416
2017-10-05	6585.4	2552.1	36.869
2017-10-06	6590.2	2549.3	36.847
2017-10-09	6579.7	2544.7	36.976
2017-10-10	6587.2	2550.6	36.990
2017-10-11	6603.5	2555.2	37.144
2017-10-12	6591.5	2550.9	37.014
2017-10-13	6605.8	2553.2	37.248
2017-10-16	6624.0	2557.6	37.934
2017-10-17	6623.7	2559.4	38.074
2017-10-18	6624.2	2561.3	37.906
2017-10-19	6605.1	2562.1	37.009
2017-10-20	6629.0	2575.2	37.073
2017-10-23	6586.8	2565.0	37.054
2017-10-24	6598.4	2569.1	37.275
2017-10-25	6563.9	2557.1	37.111
2017-10-26	6556.8	2560.4	37.348
2017-10-27	6701.3	2581.1	38.686
2017-10-30	6699.0	2572.8	39.557
2017-10-31	6727.7	2575.3	40.108
2017-11-01	6716.5	2579.4	39.597
2017-11-02	6714.9	2579.9	39.887
2017-11-03	6764.4	2587.8	40.928
2017-11-06	6786.4	2591.1	41.344
2017-11-07	6767.8	2590.6	41.477
2017-11-08	6789.1	2594.4	41.816
2017-11-09	6750.0	2584.6	41.730
2017-11-10	6750.9	2582.3	41.592
2017-11-13	6757.6	2584.8	41.426
2017-11-14	6737.9	2578.9	40.799
2017-11-15	6706.2	2564.6	40.261
2017-11-16	6793.3	2585.6	40.742
2017-11-17	6782.8	2578.9	40.516
2017-11-20	6790.7	2582.1	40.476
2017-11-21	6862.5	2599.0	41.228
2017-11-22	6867.4	2597.1	41.661
2017-11-24	6889.2	2602.4	41.664
2017-11-27	6878.5	2601.4	41.454
2017-11-28	6912.4	2627.0	41.211
2017-11-29	6824.4	2626.1	40.356
2017-11-30	6874.0	2647.6	40.921
2017-12-01	6847.6	2642.2	40.730
2017-12-04	6775.4	2639.4	40.433
2017-12-05	6762.2	2629.6	40.395
2017-12-06	6776.4	2629.3	40.245
2017-12-07	6812.8	2637.0	40.318
2017-12-08	6840.1	2651.5	40.330
2017-12-11	6875.1	2660.0	41.116
2017-12-12	6862.3	2664.1	40.885
2017-12-13	6875.8	2662.9	41.021
2017-12-14	6856.5	2652.0	41.009
2017-12-15	6936.6	2675.8	41.426
2017-12-18	6994.8	2690.2	42.009
2017-12-19	6963.9	2681.5	41.561
2017-12-20	6961.0	2679.2	41.516
2017-12-21	6965.4	2684.6	41.673
2017-12-22	6960.0	2683.3	41.673
2017-12-26	6936.2	2680.5	40.616
2017-12-27	6939.3	2682.6	40.623
2017-12-28	6950.2	2687.5	40.737
2017-12-29	6903.4	2673.6	40.297
2018-01-02	7006.9	2695.8	41.018
2018-01-03	7065.5	2713.1	41.011
2018-01-04	7077.9	2724.0	41.202
2018-01-05	7136.6	2743.1	41.671
2018-01-08	7157.4	2747.7	41.516
2018-01-09	7163.6	2751.3	41.511
2018-01-10	7153.6	2748.2	41.502
2018-01-11	7211.8	2767.6	41.738
2018-01-12	7261.1	2786.2	42.169
2018-01-16	7223.7	2776.4	41.954
2018-01-17	7298.3	2802.6	42.647
2018-01-18	7296.0	2798.0	42.685
2018-01-19	7336.4	2810.3	42.495
2018-01-22	7408.0	2833.0	42.147
2018-01-23	7460.3	2839.1	42.157
2018-01-24	7415.1	2837.5	41.485
2018-01-25	7411.2	2839.2	40.745
2018-01-26	7505.8	2872.9	40.840
2018-01-29	7466.5	2853.5	39.995
2018-01-30	7402.5	2822.4	39.759
2018-01-31	7411.5	2823.8	39.868
2018-02-01	7385.9	2822.0	39.952
2018-02-02	7241.0	2762.1	38.218
2018-02-05	6967.5	2648.9	37.263
2018-02-06	7115.9	2695.1	38.821
2018-02-07	7052.0	2681.7	37.990
2018-02-08	6777.2	2581.0	36.944
2018-02-09	6874.5	2619.6	37.396
2018-02-12	6982.0	2656.0	38.902
2018-02-13	7013.5	2662.9	39.292
2018-02-14	7143.6	2698.6	40.017
2018-02-15	7256.4	2731.2	41.360
2018-02-16	7239.5	2732.2	41.226
2018-02-20	7234.3	2716.3	41.088
2018-02-21	7218.2	2701.3	40.901
2018-02-22	7210.1	2704.0	41.243
2018-02-23	7337.4	2747.3	41.960
2018-02-26	7421.5	2779.6	42.790
2018-02-27	7330.4	2744.3	42.651
2018-02-28	7273.0	2713.8	42.587
2018-03-01	7180.6	2677.7	41.841
2018-03-02	7257.9	2691.2	42.130
2018-03-05	7330.7	2720.9	42.276
2018-03-06	7372.0	2728.1	42.240
2018-03-07	7396.6	2726.8	41.848
2018-03-08	7428.0	2739.0	42.305
2018-03-09	7560.8	2786.6	43.031
2018-03-12	7588.3	2783.0	43.447
2018-03-13	7511.0	2765.3	43.029
2018-03-14	7496.8	2749.5	42.663
2018-03-15	7481.7	2747.3	42.713
2018-03-16	7482.0	2752.0	42.563
2018-03-19	7344.2	2712.9	41.913
2018-03-20	7364.3	2716.9	41.898
2018-03-21	7345.3	2711.9	40.949
2018-03-22	7166.7	2643.7	40.370
2018-03-23	6992.7	2588.3	39.436
2018-03-26	7220.5	2658.6	41.308
2018-03-27	7008.8	2612.6	40.248
2018-03-28	6949.2	2605.0	39.804
2018-03-29	7063.5	2640.9	40.115
2018-04-02	6870.1	2581.9	39.852
2018-04-03	6941.3	2614.4	40.260
2018-04-04	7042.1	2644.7	41.030
2018-04-05	7076.5	2662.8	41.315
2018-04-06	6915.1	2604.5	40.258
2018-04-09	6950.3	2613.2	40.657
2018-04-10	7094.3	2656.9	41.422
2018-04-11	7069.0	2642.2	41.229
2018-04-12	7140.2	2664.0	41.635
2018-04-13	7106.6	2656.3	41.776
2018-04-16	7156.3	2677.8	42.037
2018-04-17	7281.1	2706.4	42.615
2018-04-18	7295.2	2708.6	42.520
2018-04-19	7238.1	2693.1	41.315
2018-04-20	7146.1	2670.1	39.622
2018-04-23	7128.6	2670.3	39.507
2018-04-24	7007.4	2634.6	38.957
2018-04-25	7003.7	2639.4	39.127
2018-04-26	7118.7	2666.9	39.263
2018-04-27	7119.8	2669.9	38.809
2018-04-30	7066.3	2648.1	39.512
2018-05-01	7130.7	2654.8	40.430
2018-05-02	7100.9	2635.7	42.216
2018-05-03	7088.1	2629.7	42.293
2018-05-04	7209.6	2663.4	43.952
2018-05-07	7265.2	2672.6	44.270
2018-05-08	7266.9	2671.9	44.483
2018-05-09	7339.9	2697.8	44.796
2018-05-10	7405.0	2723.1	45.437
2018-05-11	7402.9	2727.7	45.264
2018-05-14	7411.3	2730.1	45.158
2018-05-15	7351.6	2711.4	44.748
2018-05-16	7398.3	2722.5	45.165
2018-05-17	7382.5	2720.1	44.880
2018-05-18	7354.3	2713.0	44.717
2018-05-21	7394.0	2733.0	45.033
2018-05-22	7378.5	2724.4	44.921
2018-05-23	7426.0	2733.3	45.209
2018-05-24	7424.4	2727.8	45.158
2018-05-25	7433.9	2721.3	45.261
2018-05-29	7396.6	2689.9	45.098
2018-05-30	7462.5	2724.0	45.002
2018-05-31	7442.1	2705.3	44.851
2018-06-01	7554.3	2734.6	45.660
2018-06-04	7606.5	2746.9	46.042
2018-06-05	7637.9	2748.8	46.397
2018-06-06	7689.2	2772.4	46.558
2018-06-07	7635.1	2770.4	46.433
2018-06-08	7645.5	2779.0	46.010
2018-06-11	7659.9	2782.0	45.898
2018-06-12	7703.8	2786.9	46.150
2018-06-13	7695.7	2775.6	45.770
2018-06-14	7761.0	2782.5	45.794
2018-06-15	7746.4	2779.7	45.324
2018-06-18	7747.0	2773.8	45.300
2018-06-19	7725.6	2762.6	44.568
2018-06-20	7781.5	2767.3	44.762
2018-06-21	7713.0	2749.8	44.513
2018-06-22	7692.8	2754.9	44.383
2018-06-25	7532.0	2717.1	43.723
2018-06-26	7561.6	2723.1	44.265
2018-06-27	7445.1	2699.6	44.201
2018-06-28	7503.7	2716.3	44.522
2018-06-29	7510.3	2718.4	44.429
2018-07-02	7567.7	2726.7	44.925
2018-07-03	7502.7	2713.2	44.143
2018-07-05	7586.4	2736.6	44.498
2018-07-06	7688.4	2759.8	45.115
2018-07-09	7756.2	2784.2	45.742
2018-07-10	7759.2	2793.8	45.686
2018-07-11	7716.6	2774.0	45.093
2018-07-12	7823.9	2798.3	45.849
2018-07-13	7826.0	2801.3	45.922
2018-07-16	7805.7	2798.4	45.821
2018-07-17	7855.1	2809.6	45.950
2018-07-18	7854.4	2815.6	45.698
2018-07-19	7825.3	2804.5	46.054
2018-07-20	7820.2	2801.8	45.948
2018-07-23	7841.9	2807.0	45.989
2018-07-24	7840.8	2820.4	46.322
2018-07-25	7932.2	2846.1	46.759
2018-07-26	7852.2	2837.4	46.613
2018-07-27	7737.4	2818.8	45.838
2018-07-30	7630.0	2802.6	45.581
2018-07-31	7671.8	2816.3	45.672
2018-08-01	7707.3	2813.4	48.362
2018-08-02	7802.7	2827.2	49.776
2018-08-03	7812.0	2840.4	49.920
2018-08-06	7859.7	2850.4	50.179
2018-08-07	7883.7	2858.4	49.709
2018-08-08	7888.3	2857.7	49.742
2018-08-09	7891.8	2853.6	50.134
2018-08-10	7839.1	2833.3	49.984
2018-08-13	7819.7	2821.9	50.307
2018-08-14	7870.9	2840.0	50.519
2018-08-15	7774.1	2818.4	50.637
2018-08-16	7806.5	2840.7	51.379
2018-08-17	7816.3	2850.1	52.405
2018-08-20	7821.0	2857.1	51.894
2018-08-21	7859.2	2863.0	51.793
2018-08-22	7889.1	2861.8	51.796
2018-08-23	7878.5	2857.0	51.902
2018-08-24	7946.0	2874.7	52.063
2018-08-27	8017.9	2896.7	52.492
2018-08-28	8030.0	2897.5	52.916
2018-08-29	8109.7	2914.0	53.706
2018-08-30	8088.4	2901.1	54.199
2018-08-31	8109.5	2901.5	54.826
2018-09-04	8091.2	2896.7	55.001
2018-09-05	7995.2	2888.6	54.642
2018-09-06	7922.7	2878.1	53.734
2018-09-07	7902.5	2871.7	53.301
2018-09-10	7924.2	2877.1	52.586
2018-09-11	7972.5	2887.9	53.915
2018-09-12	7954.2	2888.9	53.246
2018-09-13	8013.7	2904.2	54.532
2018-09-14	8010.0	2905.0	53.913
2018-09-17	7895.8	2888.8	52.477
2018-09-18	7956.1	2904.3	52.564
2018-09-19	7950.0	2907.9	52.595
2018-09-20	8028.2	2930.8	52.995
2018-09-21	7987.0	2929.7	52.424
2018-09-24	7993.2	2919.4	53.178
2018-09-25	8007.5	2915.6	53.515
2018-09-26	7990.4	2906.0	53.089
2018-09-27	8042.0	2914.0	54.180
2018-09-28	8046.4	2914.0	54.370
2018-10-01	8037.3	2924.6	54.736
2018-10-02	7999.5	2923.4	55.223
2018-10-03	8025.1	2925.5	55.895
2018-10-04	7879.5	2901.6	54.912
2018-10-05	7788.5	2885.6	54.021
2018-10-08	7736.0	2884.4	53.896
2018-10-09	7738.0	2880.3	54.642
2018-10-10	7422.0	2785.7	52.111
2018-10-11	7329.1	2728.4	51.651
2018-10-12	7496.9	2767.1	53.496
2018-10-15	7430.7	2750.8	52.352
2018-10-16	7645.5	2809.9	53.506
2018-10-17	7642.7	2809.2	53.274
2018-10-18	7485.1	2768.8	52.029
2018-10-19	7449.0	2767.8	52.822
2018-10-22	7468.6	2755.9	53.144
2018-10-23	7437.5	2740.7	53.645
2018-10-24	7108.4	2656.1	51.805
2018-10-25	7318.3	2705.6	52.940
2018-10-26	7167.2	2658.7	52.097
2018-10-29	7050.3	2641.2	51.119
2018-10-30	7161.6	2682.6	51.374
2018-10-31	7305.9	2711.7	52.713
2018-11-01	7434.1	2740.4	53.523
2018-11-02	7357.0	2723.1	49.972
2018-11-05	7328.9	2738.3	48.554
2018-11-06	7376.0	2755.4	49.079
2018-11-07	7570.8	2813.9	50.567
2018-11-08	7530.9	2806.8	50.391
2018-11-09	7406.9	2781.0	49.419
2018-11-12	7200.9	2726.2	46.930
2018-11-13	7200.9	2722.2	46.461
2018-11-14	7136.4	2701.6	45.148
2018-11-15	7259.0	2730.2	46.263
2018-11-16	7247.9	2736.3	46.775
2018-11-19	7028.5	2690.7	44.921
2018-11-20	6908.8	2641.9	42.775
2018-11-21	6972.2	2649.9	42.727
2018-11-23	6939.0	2632.6	41.642
2018-11-26	7081.9	2673.4	42.205
2018-11-27	7082.7	2682.2	42.113
2018-11-28	7291.6	2743.8	43.732
2018-11-29	7273.1	2737.8	43.396
2018-11-30	7330.5	2760.2	43.162
2018-12-03	7441.5	2790.4	44.670
2018-12-04	7158.4	2700.1	42.705
2018-12-06	7188.3	2695.9	42.229
2018-12-07	6969.2	2633.1	40.723
2018-12-10	7020.5	2637.7	40.991
2018-12-11	7031.8	2636.8	40.757
2018-12-12	7098.3	2651.1	40.870
2018-12-13	7070.3	2650.5	41.318
2018-12-14	6910.7	2599.9	39.996
2018-12-17	6753.7	2545.9	39.623
2018-12-18	6783.9	2546.2	40.138
2018-12-19	6636.8	2507.0	38.886
2018-12-20	6528.4	2467.4	37.905
2018-12-21	6333.0	2416.6	36.431
2018-12-24	6192.9	2351.1	35.488
2018-12-26	6554.4	2467.7	37.987
2018-12-27	6579.5	2488.8	37.741
2018-12-28	6584.5	2485.7	37.760
2018-12-31	6635.3	2506.9	38.125
2019-01-02	6665.9	2510.0	38.168
2019-01-03	6463.5	2447.9	34.367
2019-01-04	6738.9	2531.9	35.834
2019-01-07	6823.5	2549.7	35.754
2019-01-08	6897.0	2574.4	36.435
2019-01-09	6957.1	2585.0	37.054
2019-01-10	6986.1	2596.6	37.173
2019-01-11	6971.5	2596.3	36.808
2019-01-14	6905.9	2582.6	36.254
2019-01-15	7023.8	2610.3	36.996
2019-01-16	7034.7	2616.1	37.448
2019-01-17	7084.5	2636.0	37.670
2019-01-18	7157.2	2670.7	37.902
2019-01-22	7020.4	2632.9	37.052
2019-01-23	7025.8	2638.7	37.202
2019-01-24	7073.5	2642.3	36.907
2019-01-25	7164.9	2664.8	38.130
2019-01-28	7085.7	2643.9	37.777
2019-01-29	7028.3	2640.0	37.385
2019-01-30	7183.1	2681.1	39.940
2019-01-31	7281.7	2704.1	40.228
2019-02-01	7263.9	2706.5	40.247
2019-02-04	7347.5	2724.9	41.390
2019-02-05	7402.1	2737.7	42.098
2019-02-06	7375.3	2731.6	42.113
2019-02-07	7288.4	2706.1	41.315
2019-02-08	7298.2	2707.9	41.364
2019-02-11	7307.9	2709.8	41.126
2019-02-12	7414.6	2744.7	41.480
2019-02-13	7420.4	2753.0	41.308
2019-02-14	7427.0	2745.7	41.458
2019-02-15	7472.4	2775.6	41.366
2019-02-19	7486.8	2779.8	41.490
2019-02-20	7489.1	2784.7	41.757
2019-02-21	7459.7	2774.9	41.522
2019-02-22	7527.5	2792.7	41.985
2019-02-25	7554.5	2796.1	42.291
2019-02-26	7549.3	2793.9	42.315
2019-02-27	7554.5	2792.4	42.446
2019-02-28	7532.5	2784.5	42.029
2019-03-01	7595.4	2803.7	42.471
2019-03-04	7577.6	2792.8	42.684
2019-03-05	7576.4	2789.6	42.607
2019-03-06	7505.9	2771.4	42.361
2019-03-07	7421.5	2748.9	41.871
2019-03-08	7408.1	2743.1	41.971
2019-03-11	7558.1	2783.3	43.425
2019-03-12	7591.0	2791.5	43.912
2019-03-13	7643.4	2810.9	44.107
2019-03-14	7630.9	2808.5	44.597
2019-03-15	7688.5	2822.5	45.177
2019-03-18	7714.5	2832.9	45.638
2019-03-19	7724.0	2832.6	45.277
2019-03-20	7729.0	2824.2	45.672
2019-03-21	7839.0	2854.9	47.354
2019-03-22	7642.7	2800.7	46.374
2019-03-25	7637.5	2798.4	45.813
2019-03-26	7691.5	2818.5	45.340
2019-03-27	7643.4	2805.4	45.747
2019-03-28	7669.2	2815.4	45.808
2019-03-29	7729.3	2834.4	46.107
2019-04-01	7828.9	2867.2	46.420
2019-04-02	7848.7	2867.2	47.095
2019-04-03	7895.5	2873.4	47.417
2019-04-04	7891.8	2879.4	47.500
2019-04-05	7938.7	2892.7	47.818
2019-04-08	7953.9	2895.8	48.570
2019-04-09	7909.3	2878.2	48.425
2019-04-10	7964.2	2888.2	48.697
2019-04-11	7947.4	2888.3	48.291
2019-04-12	7984.2	2907.4	48.272
2019-04-15	7976.0	2905.6	48.359
2019-04-16	8000.2	2907.1	48.364
2019-04-17	7996.1	2900.4	49.306
2019-04-18	7998.1	2905.0	49.483
2019-04-22	8015.3	2908.0	49.646
2019-04-23	8120.8	2933.7	50.362
2019-04-24	8102.0	2927.2	50.284
2019-04-25	8118.7	2926.2	49.828
2019-04-26	8146.4	2939.9	49.590
2019-04-29	8161.9	2943.0	49.665
2019-04-30	8095.4	2945.8	48.709
2019-05-01	8049.6	2923.7	51.100
2019-05-02	8036.8	2917.5	50.767
2019-05-03	8164.0	2945.6	51.398
2019-05-06	8123.3	2932.5	50.605
2019-05-07	7963.8	2884.1	49.240
2019-05-08	7943.3	2879.4	49.250
2019-05-09	7910.6	2870.7	48.721
2019-05-10	7916.9	2881.4	48.046
2019-05-13	7647.0	2811.9	45.254
2019-05-14	7734.5	2834.4	45.970
2019-05-15	7822.1	2851.0	46.521
2019-05-16	7898.0	2876.3	46.316
2019-05-17	7816.3	2859.5	46.053
2019-05-20	7702.4	2840.2	44.613
2019-05-21	7785.7	2864.4	45.468
2019-05-22	7750.8	2856.3	44.537
2019-05-23	7628.3	2822.2	43.777
2019-05-24	7637.0	2826.1	43.609
2019-05-28	7607.4	2802.4	43.429
2019-05-29	7547.3	2783.0	43.221
2019-05-30	7567.7	2788.9	43.446
2019-05-31	7453.1	2752.1	42.659
2019-06-03	7333.0	2744.4	42.227
2019-06-04	7527.1	2803.3	43.772
2019-06-05	7575.5	2826.1	44.479
2019-06-06	7615.5	2843.5	45.132
2019-06-07	7742.1	2873.3	46.333
2019-06-10	7823.2	2886.7	46.925
2019-06-11	7822.6	2885.7	47.468
2019-06-12	7792.7	2879.8	47.317
2019-06-13	7837.1	2891.6	47.308
2019-06-14	7796.7	2887.0	46.964
2019-06-17	7845.0	2889.7	47.244
2019-06-18	7953.9	2917.8	48.355
2019-06-19	7987.3	2926.5	48.214
2019-06-20	8051.3	2954.2	48.602
2019-06-21	8031.7	2950.5	48.436
2019-06-24	8005.7	2945.4	48.387
2019-06-25	7884.7	2917.4	47.654
2019-06-26	7910.0	2913.8	48.684
2019-06-27	7967.8	2924.9	48.670
2019-06-28	8006.2	2941.8	48.226
2019-07-01	8091.2	2964.3	49.111
2019-07-02	8109.1	2973.0	49.398
2019-07-03	8170.2	2995.8	49.808
2019-07-05	8161.8	2990.4	49.764
2019-07-08	8098.4	2975.9	48.738
2019-07-09	8141.7	2979.6	49.035
2019-07-10	8202.5	2993.1	49.520
2019-07-11	8196.0	2999.9	49.160
2019-07-12	8244.1	3013.8	49.537
2019-07-15	8258.2	3014.3	50.003
2019-07-16	8222.8	3004.0	49.830
2019-07-17	8185.2	2984.4	49.549
2019-07-18	8207.2	2995.1	50.112
2019-07-19	8146.5	2976.6	49.364
2019-07-22	8204.1	2985.0	50.492
2019-07-23	8251.4	3005.5	50.887
2019-07-24	8321.5	3019.6	50.846
2019-07-25	8238.5	3003.7	50.444
2019-07-26	8330.2	3025.9	50.619
2019-07-29	8293.3	3021.0	51.092
2019-07-30	8273.6	3013.2	50.873
2019-07-31	8175.4	2980.4	51.910
2019-08-01	8111.1	2953.6	50.787
2019-08-02	8004.1	2932.1	49.713
2019-08-05	7726.0	2844.7	47.110
2019-08-06	7833.3	2881.8	48.002
2019-08-07	7862.8	2884.0	48.499
2019-08-08	8039.2	2938.1	49.569
2019-08-09	7959.1	2918.6	49.160
2019-08-12	7863.4	2882.7	49.036
2019-08-13	8016.4	2926.3	51.112
2019-08-14	7773.9	2840.6	49.591
2019-08-15	7766.6	2847.6	49.344
2019-08-16	7896.0	2888.7	50.508
2019-08-19	8002.8	2923.6	51.450
2019-08-20	7948.6	2900.5	51.452
2019-08-21	8020.2	2924.4	52.010
2019-08-22	7991.4	2922.9	51.966
2019-08-23	7751.8	2847.1	49.564
2019-08-26	7853.7	2878.4	50.506
2019-08-27	7827.0	2869.2	49.936
2019-08-28	7856.9	2887.9	50.271
2019-08-29	7973.4	2924.6	51.122
2019-08-30	7962.9	2926.5	51.056
2019-09-03	7874.2	2906.3	50.312
2019-09-04	7976.9	2937.8	51.166
2019-09-05	8116.8	2976.0	52.166
2019-09-06	8103.1	2978.7	52.162
2019-09-09	8087.4	2978.4	52.384
2019-09-10	8084.2	2979.4	53.003
2019-09-11	8169.7	3000.9	54.688
2019-09-12	8194.5	3009.6	54.566
2019-09-13	8176.7	3007.4	53.504
2019-09-16	8153.5	2998.0	53.786
2019-09-17	8186.0	3005.7	53.981
2019-09-18	8177.4	3006.7	54.488
2019-09-19	8182.9	3006.8	54.045
2019-09-20	8117.7	2992.1	53.255
2019-09-23	8112.5	2991.8	53.497
2019-09-24	7993.6	2966.6	53.243
2019-09-25	8077.4	2984.9	54.062
2019-09-26	8030.7	2977.6	53.783
2019-09-27	7939.6	2961.8	53.521
2019-09-30	7999.3	2976.7	54.781
2019-10-01	7908.7	2940.2	54.933
2019-10-02	7785.2	2887.6	53.556
2019-10-03	7872.3	2910.6	54.011
2019-10-04	7982.5	2952.0	55.525
2019-10-07	7956.3	2938.8	55.537
2019-10-08	7823.8	2893.1	54.886
2019-10-09	7903.7	2919.4	55.530
2019-10-10	7950.8	2938.1	56.278
2019-10-11	8057.0	2970.3	57.775
2019-10-14	8048.6	2966.1	57.692
2019-10-15	8148.7	2995.7	57.557
2019-10-16	8124.2	2989.7	57.325
2019-10-17	8156.9	2997.9	57.547
2019-10-18	8089.5	2986.2	57.824
2019-10-21	8163.0	3006.7	58.827
2019-10-22	8104.3	2996.0	58.692
2019-10-23	8119.8	3004.5	59.480
2019-10-24	8185.8	3010.3	59.578
2019-10-25	8243.1	3022.6	60.311
2019-10-28	8326.0	3039.4	60.915
2019-10-29	8276.8	3036.9	59.507
2019-10-30	8304.0	3046.8	59.499
2019-10-31	8292.4	3037.6	60.845
2019-11-01	8386.4	3066.9	62.571
2019-11-04	8433.2	3078.3	62.982
2019-11-05	8434.7	3074.6	62.892
2019-11-06	8410.6	3076.8	62.919
2019-11-07	8434.5	3085.2	63.645
2019-11-08	8475.3	3093.1	63.819
2019-11-11	8464.3	3087.0	64.324
2019-11-12	8486.1	3091.8	64.266
2019-11-13	8482.1	3094.0	64.881
2019-11-14	8479.0	3096.6	64.432
2019-11-15	8540.8	3120.5	65.198
2019-11-18	8549.9	3122.0	65.526
2019-11-19	8570.7	3120.2	65.328
2019-11-20	8526.7	3108.5	64.567
2019-11-21	8506.2	3103.5	64.278
2019-11-22	8519.9	3110.3	64.221
2019-11-25	8632.5	3133.6	65.347
2019-11-26	8647.9	3140.5	64.837
2019-11-27	8705.2	3153.6	65.708
2019-11-29	8665.5	3141.0	65.563
2019-12-02	8568.0	3113.9	64.805
2019-12-03	8520.6	3093.2	63.650
2019-12-04	8566.7	3112.8	64.212
2019-12-05	8570.7	3117.4	65.154
2019-12-06	8656.5	3145.9	66.412
2019-12-09	8621.8	3136.0	65.482
2019-12-10	8616.2	3132.5	65.865
2019-12-11	8654.0	3141.6	66.427
2019-12-12	8717.3	3168.6	66.596
2019-12-13	8734.9	3168.8	67.501
2019-12-16	8814.2	3191.4	68.657
2019-12-17	8823.4	3192.5	68.792
2019-12-18	8827.7	3191.1	68.627
2019-12-19	8887.2	3205.4	68.696
2019-12-20	8925.0	3221.2	68.554
2019-12-23	8945.7	3224.0	69.672
2019-12-24	8952.9	3223.4	69.739
2019-12-26	9022.4	3239.9	71.122
2019-12-27	9006.6	3240.0	71.095
2019-12-30	8946.0	3221.3	71.517
2019-12-31	8972.6	3230.8	72.040
2020-01-02	9092.2	3257.9	73.684
2020-01-03	9020.8	3234.9	72.967
2020-01-06	9071.5	3246.3	73.549
2020-01-07	9068.6	3237.2	73.203
2020-01-08	9129.2	3253.1	74.380
2020-01-09	9203.4	3274.7	75.960
2020-01-10	9178.9	3265.4	76.132
2020-01-13	9273.9	3288.1	77.758
2020-01-14	9251.3	3283.1	76.708
2020-01-15	9258.7	3289.3	76.380
2020-01-16	9357.1	3316.8	77.336
2020-01-17	9388.9	3329.6	78.193
2020-01-21	9370.8	3320.8	77.663
2020-01-22	9383.8	3321.8	77.940
2020-01-23	9402.5	3325.5	78.315
2020-01-24	9314.9	3295.5	78.090
2020-01-27	9139.3	3243.6	75.793
2020-01-28	9269.7	3276.2	77.938
2020-01-29	9275.2	3273.4	79.569
2020-01-30	9298.9	3283.7	79.454
2020-01-31	9150.9	3225.5	75.931
2020-02-03	9273.4	3248.9	75.722
2020-02-04	9468.0	3297.6	78.222
2020-02-05	9508.7	3334.7	78.860
2020-02-06	9572.2	3345.8	79.782
2020-02-07	9520.5	3327.7	78.698
2020-02-10	9628.4	3352.1	79.072
2020-02-11	9638.9	3357.8	78.595
2020-02-12	9726.0	3379.4	80.461
2020-02-13	9712.0	3373.9	79.888
2020-02-14	9731.2	3380.2	79.908
2020-02-18	9732.7	3370.3	78.445
2020-02-19	9817.2	3386.1	79.581
2020-02-20	9751.0	3373.2	78.764
2020-02-21	9576.6	3337.8	76.981
2020-02-24	9221.3	3225.9	73.325
2020-02-25	8965.6	3128.2	70.841
2020-02-26	8980.8	3116.4	71.965
2020-02-27	8566.5	2978.8	67.261
2020-02-28	8567.4	2954.2	67.221
2020-03-02	8952.2	3090.2	73.480
2020-03-03	8684.1	3003.4	71.146
2020-03-04	9018.1	3130.1	74.446
2020-03-05	8738.6	3023.9	72.031
2020-03-06	8575.6	2972.4	71.075
2020-03-09	7950.7	2746.6	65.453
2020-03-10	8344.2	2882.2	70.167
2020-03-11	7952.0	2741.4	67.730
2020-03-12	7201.8	2480.6	61.042
2020-03-13	7874.9	2711.0	68.355
2020-03-16	6904.6	2386.1	59.561
2020-03-17	7334.8	2529.2	62.180
2020-03-18	6989.8	2398.1	60.658
2020-03-19	7150.6	2409.4	60.193
2020-03-20	6879.5	2304.9	56.372
2020-03-23	6860.7	2237.4	55.174
2020-03-24	7417.9	2447.3	60.710
2020-03-25	7384.3	2475.6	60.375
2020-03-26	7797.5	2630.1	63.552
2020-03-27	7502.4	2541.5	60.921
2020-03-30	7774.1	2626.6	62.660
2020-03-31	7700.1	2584.6	62.532
2020-04-01	7360.6	2470.5	59.242
2020-04-02	7487.3	2526.9	60.230
2020-04-03	7373.1	2488.6	59.365
2020-04-06	7913.2	2663.7	64.543
2020-04-07	7887.3	2659.4	63.796
2020-04-08	8090.9	2750.0	65.429
2020-04-09	8153.6	2789.8	65.901
2020-04-13	8192.4	2761.6	67.194
2020-04-14	8515.7	2846.1	70.588
2020-04-15	8393.2	2783.4	69.944
2020-04-16	8532.4	2799.6	70.499
2020-04-17	8650.1	2874.6	69.543
2020-04-20	8560.7	2823.2	68.099
2020-04-21	8263.2	2736.6	65.994
2020-04-22	8495.4	2799.3	67.895
2020-04-23	8494.8	2797.8	67.632
2020-04-24	8634.5	2836.7	69.585
2020-04-27	8730.2	2878.5	69.634
2020-04-28	8607.7	2863.4	68.505
2020-04-29	8914.7	2939.5	70.755
2020-04-30	8889.5	2912.4	72.248
2020-05-01	8605.0	2830.7	71.085
2020-05-04	8710.7	2842.7	72.090
2020-05-05	8809.1	2868.4	73.172
2020-05-06	8854.4	2848.4	73.927
2020-05-07	8979.7	2881.2	74.692
2020-05-08	9121.3	2929.8	76.470
2020-05-11	9192.3	2930.2	77.673
2020-05-12	9002.5	2870.1	76.785
2020-05-13	8863.2	2820.0	75.858
2020-05-14	8943.7	2852.5	76.324
2020-05-15	9014.6	2863.7	75.873
2020-05-18	9234.8	2953.9	77.661
2020-05-19	9185.1	2922.9	77.212
2020-05-20	9375.8	2971.6	78.714
2020-05-21	9284.9	2948.5	78.127
2020-05-22	9324.6	2955.4	78.630
2020-05-26	9340.2	2991.8	78.097
2020-05-27	9412.4	3036.1	78.438
2020-05-28	9369.0	3029.7	78.472
2020-05-29	9489.9	3044.3	78.396
2020-06-01	9552.0	3055.7	79.360
2020-06-02	9608.4	3080.8	79.727
2020-06-03	9682.9	3122.9	80.166
2020-06-04	9615.8	3112.4	79.476
2020-06-05	9814.1	3193.9	81.739
2020-06-08	9924.8	3232.4	82.222
2020-06-09	9953.8	3207.2	84.819
2020-06-10	10020.3	3190.1	87.001
2020-06-11	9492.7	3002.1	82.824
2020-06-12	9588.8	3041.3	83.539
2020-06-15	9726.0	3066.6	84.572
2020-06-16	9895.9	3124.7	86.814
2020-06-17	9910.5	3113.5	86.693
2020-06-18	9943.0	3115.3	86.727
2020-06-19	9946.1	3097.7	86.232
2020-06-22	10056.5	3117.9	88.488
2020-06-23	10131.4	3131.3	90.377
2020-06-24	9909.2	3050.3	88.781
2020-06-25	10017.0	3083.8	89.960
2020-06-26	9757.2	3009.1	87.196
2020-06-29	9874.2	3053.2	89.205
2020-06-30	10058.8	3100.3	89.950
2020-07-01	10154.6	3115.9	89.780
2020-07-02	10207.6	3130.0	89.780
2020-07-06	10433.7	3179.7	92.182
2020-07-07	10343.9	3145.3	91.895
2020-07-08	10492.5	3169.9	94.036
2020-07-09	10547.8	3152.1	94.440
2020-07-10	10617.4	3185.0	94.605
2020-07-13	10390.8	3155.2	94.169
2020-07-14	10488.6	3197.5	95.727
2020-07-15	10550.5	3226.6	96.386
2020-07-16	10473.8	3215.6	95.200
2020-07-17	10503.2	3224.7	95.007
2020-07-20	10767.1	3251.8	97.009
2020-07-21	10680.4	3257.3	95.671
2020-07-22	10706.1	3276.0	95.939
2020-07-23	10461.4	3235.7	91.572
2020-07-24	10363.2	3215.6	91.346
2020-07-27	10536.3	3239.4	93.511
2020-07-28	10402.1	3218.4	91.974
2020-07-29	10542.9	3258.4	93.737
2020-07-30	10587.8	3246.2	94.872
2020-07-31	10745.3	3271.1	104.804
2020-08-03	10902.8	3294.6	107.444
2020-08-04	10941.2	3306.5	108.162
2020-08-05	10998.4	3327.8	108.554
2020-08-06	11108.1	3349.2	112.341
2020-08-07	11011.0	3351.3	109.787
2020-08-10	10968.4	3360.5	111.383
2020-08-11	10782.8	3333.7	108.070
2020-08-12	11012.2	3380.4	111.662
2020-08-13	11042.5	3373.4	113.638
2020-08-14	11019.3	3372.9	113.537
2020-08-17	11129.7	3382.0	113.241
2020-08-18	11210.8	3389.8	114.184
2020-08-19	11146.5	3374.9	114.327
2020-08-20	11265.0	3385.5	116.864
2020-08-21	11311.8	3397.2	122.887
2020-08-24	11379.7	3431.3	124.356
2020-08-25	11466.5	3443.6	123.336
2020-08-26	11665.1	3478.7	125.013
2020-08-27	11625.3	3484.6	123.519
2020-08-28	11695.6	3508.0	123.319
2020-08-31	11775.5	3500.3	127.501
2020-09-01	11939.7	3526.6	132.580
2020-09-02	12056.4	3580.8	129.833
2020-09-03	11458.1	3455.1	119.438
2020-09-04	11313.1	3427.0	119.517
2020-09-08	10847.7	3331.8	111.474
2020-09-09	11141.6	3399.0	115.921
2020-09-10	10919.6	3339.2	112.136
2020-09-11	10853.5	3341.0	110.664
2020-09-14	11056.7	3383.5	113.984
2020-09-15	11190.3	3401.2	114.162
2020-09-16	11050.5	3385.5	110.793
2020-09-17	10910.3	3357.0	109.024
2020-09-18	10793.3	3319.5	105.566
2020-09-21	10778.8	3281.1	108.767
2020-09-22	10963.6	3315.6	110.476
2020-09-23	10633.0	3236.9	105.842
2020-09-24	10672.3	3246.6	106.929
2020-09-25	10913.6	3298.5	110.941
2020-09-28	11117.5	3351.6	113.589
2020-09-29	11085.2	3335.5	112.729
2020-09-30	11167.5	3363.0	114.429
2020-10-01	11326.5	3380.8	115.397
2020-10-02	11075.0	3348.4	111.672
2020-10-05	11332.5	3408.6	115.110
2020-10-06	11154.6	3361.0	111.810
2020-10-07	11364.6	3419.4	113.707
2020-10-08	11421.0	3446.8	113.599
2020-10-09	11579.9	3477.1	115.575
2020-10-12	11876.3	3534.2	122.916
2020-10-13	11863.9	3511.9	119.656
2020-10-14	11768.7	3488.7	119.745
2020-10-15	11713.9	3483.3	119.270
2020-10-16	11671.6	3483.8	117.600
2020-10-19	11478.9	3426.9	114.597
2020-10-20	11516.5	3443.1	116.108
2020-10-21	11484.7	3435.6	115.476
2020-10-22	11506.0	3453.5	114.369
2020-10-23	11548.3	3465.4	113.668
2020-10-26	11358.9	3401.0	113.678
2020-10-27	11431.3	3390.7	115.209
2020-10-28	11004.9	3271.0	109.874
2020-10-29	11185.6	3310.1	113.945
2020-10-30	10911.6	3270.0	107.562
2020-11-02	10957.6	3310.2	107.473
2020-11-03	11160.6	3369.2	109.123
2020-11-04	11590.8	3443.4	113.579
2020-11-05	11890.9	3510.4	117.610
2020-11-06	11895.2	3509.4	117.477
2020-11-09	11713.8	3550.5	115.131
2020-11-10	11553.9	3545.5	114.784
2020-11-11	11786.4	3572.7	118.268
2020-11-12	11709.6	3537.0	117.991
2020-11-13	11829.3	3585.1	118.041
2020-11-16	11924.1	3626.9	119.070
2020-11-17	11899.3	3609.5	118.169
2020-11-18	11801.6	3567.8	116.823
2020-11-19	11904.7	3581.9	117.427
2020-11-20	11855.0	3557.5	116.140
2020-11-23	11880.6	3577.6	112.686
2020-11-24	12036.8	3635.4	113.993
2020-11-25	12094.4	3629.6	114.844
2020-11-27	12205.8	3638.4	115.398
2020-11-30	12198.7	3621.6	117.833
2020-12-01	12355.1	3662.4	121.465
2020-12-02	12349.4	3669.0	121.822
2020-12-03	12377.2	3666.7	121.683
2020-12-04	12464.2	3699.1	121.000
2020-12-07	12520.0	3692.0	122.485
2020-12-08	12582.8	3702.2	123.108
2020-12-09	12339.0	3672.8	120.535
2020-12-10	12405.8	3668.1	121.980
2020-12-11	12377.9	3663.5	121.159
2020-12-14	12440.0	3647.5	120.535
2020-12-15	12595.1	3694.6	126.573
2020-12-16	12658.2	3701.2	126.503
2020-12-17	12764.8	3722.5	127.384
2020-12-18	12755.6	3709.4	125.365
2020-12-21	12742.5	3694.9	126.919
2020-12-22	12807.9	3687.3	130.532
2020-12-23	12771.1	3690.0	129.621
2020-12-24	12804.7	3703.1	130.621
2020-12-28	12899.4	3735.4	135.293
2020-12-29	12850.2	3727.0	133.491
2020-12-30	12870.0	3732.0	132.353
2020-12-31	12888.3	3756.1	131.334
2021-01-04	12698.5	3700.6	128.087
2021-01-05	12819.0	3726.9	129.671
2021-01-06	12740.8	3748.1	125.306
2021-01-07	13067.5	3803.8	129.582
2021-01-08	13202.0	3824.7	130.700
2021-01-11	13036.4	3799.6	127.661
2021-01-12	13072.4	3801.2	127.483
2021-01-13	13129.0	3809.8	129.552
2021-01-14	13112.6	3795.5	127.592
2021-01-15	12998.5	3768.2	125.840
2021-01-19	13197.2	3798.9	126.523
2021-01-20	13457.2	3851.9	130.680
2021-01-21	13530.9	3853.1	135.471
2021-01-22	13543.1	3841.5	137.648
2021-01-25	13636.0	3855.4	141.459
2021-01-26	13626.1	3849.6	141.697
2021-01-27	13270.6	3750.8	140.608
2021-01-28	13337.2	3787.4	135.689
2021-01-29	13070.7	3714.2	130.611
2021-02-01	13403.4	3773.9	132.769
2021-02-02	13612.8	3826.3	133.610
2021-02-03	13610.5	3830.2	132.571
2021-02-04	13777.7	3871.7	135.986
2021-02-05	13856.3	3886.8	135.564
2021-02-08	13987.6	3915.6	135.713
2021-02-09	14007.7	3911.2	134.821
2021-02-10	13972.5	3909.9	134.206
2021-02-11	14025.8	3916.4	133.948
2021-02-12	14095.5	3934.8	134.186
2021-02-16	14047.5	3932.6	132.025
2021-02-17	13965.5	3931.3	129.696
2021-02-18	13865.4	3914.0	128.576
2021-02-19	13874.5	3906.7	128.734
2021-02-22	13533.0	3876.5	124.898
2021-02-23	13465.2	3881.4	124.760
2021-02-24	13598.0	3925.4	124.254
2021-02-25	13119.4	3829.3	119.932
2021-02-26	13192.3	3811.1	120.200
2021-03-01	13588.8	3901.8	126.673
2021-03-02	13358.8	3870.3	124.026
2021-03-03	12997.8	3819.7	120.993
2021-03-04	12723.5	3768.5	119.080
2021-03-05	12920.2	3841.9	120.358
2021-03-08	12609.2	3821.4	115.343
2021-03-09	13073.8	3875.4	120.031
2021-03-10	13068.8	3898.8	118.931
2021-03-11	13398.7	3939.3	120.894
2021-03-12	13319.9	3943.3	119.972
2021-03-15	13459.7	3968.9	122.906
2021-03-16	13471.6	3962.7	124.472
2021-03-17	13525.2	3974.1	123.669
2021-03-18	13116.2	3915.5	119.476
2021-03-19	13215.2	3913.1	118.941
2021-03-22	13377.5	3940.6	122.311
2021-03-23	13227.7	3910.5	121.469
2021-03-24	12961.9	3889.1	119.040
2021-03-25	12977.7	3909.5	119.536
2021-03-26	13138.7	3974.5	120.150
2021-03-29	13059.7	3971.1	120.329
2021-03-30	13045.4	3958.6	118.852
2021-03-31	13246.9	3972.9	121.082
2021-04-01	13480.1	4019.9	121.925
2021-04-05	13705.6	4077.9	124.799
2021-04-06	13698.4	4073.9	125.106
2021-04-07	13688.8	4079.9	126.782
2021-04-08	13829.3	4097.2	129.220
2021-04-09	13900.2	4128.8	131.837
2021-04-12	13850.0	4128.0	130.092
2021-04-13	13996.1	4141.6	133.255
2021-04-14	13857.8	4124.7	130.876
2021-04-15	14038.8	4170.4	133.324
2021-04-16	14052.3	4185.5	132.987
2021-04-19	13914.8	4163.3	133.661
2021-04-20	13786.3	4134.9	131.946
2021-04-21	13950.2	4173.4	132.333
2021-04-22	13818.4	4135.0	130.786
2021-04-23	14016.8	4180.2	133.146
2021-04-26	14138.8	4187.6	133.542
2021-04-27	14090.2	4186.7	133.215
2021-04-28	14051.0	4183.2	132.412
2021-04-29	14082.5	4211.5	132.313
2021-04-30	13962.7	4181.2	130.311
2021-05-03	13895.1	4192.7	131.381
2021-05-04	13633.5	4164.7	126.732
2021-05-05	13582.4	4167.6	126.980
2021-05-06	13632.8	4201.6	128.606
2021-05-07	13752.2	4232.6	129.291
2021-05-10	13401.9	4188.4	125.954
2021-05-11	13389.4	4152.1	125.021
2021-05-12	13031.7	4063.0	121.903
2021-05-13	13125.0	4112.5	124.088
2021-05-14	13430.0	4173.9	126.550
2021-05-17	13379.0	4163.3	125.379
2021-05-18	13303.6	4127.8	123.969
2021-05-19	13299.7	4115.7	123.810
2021-05-20	13535.7	4159.1	126.411
2021-05-21	13471.0	4155.9	124.544
2021-05-24	13661.2	4197.0	126.203
2021-05-25	13657.2	4188.1	126.004
2021-05-26	13738.0	4196.0	125.954
2021-05-27	13736.3	4200.9	124.396
2021-05-28	13748.7	4204.1	123.730
2021-06-01	13736.5	4202.0	123.403
2021-06-02	13756.3	4208.1	124.177
2021-06-03	13614.5	4192.9	122.668
2021-06-04	13814.5	4229.9	125.001
2021-06-07	13881.7	4226.5	125.011
2021-06-08	13924.9	4227.3	125.845
2021-06-09	13911.8	4219.5	126.232
2021-06-10	14020.3	4239.2	125.220
2021-06-11	14069.4	4247.4	126.451
2021-06-14	14174.1	4255.1	129.559
2021-06-15	14072.9	4246.6	128.725
2021-06-16	14039.7	4223.7	129.231
2021-06-17	14161.3	4221.9	130.860
2021-06-18	14030.4	4166.5	129.539
2021-06-21	14141.5	4224.8	131.366
2021-06-22	14253.3	4246.4	133.034
2021-06-23	14271.7	4241.8	132.756
2021-06-24	14369.7	4266.5	132.468
2021-06-25	14360.4	4280.7	132.170
2021-06-28	14500.5	4290.6	133.828
2021-06-29	14528.3	4291.8	135.368
2021-06-30	14504.0	4297.5	135.993
2021-07-01	14522.4	4319.9	136.301
2021-07-02	14639.3	4352.3	138.972
2021-07-06	14663.6	4343.5	141.017
2021-07-07	14665.1	4358.1	143.549
2021-07-08	14559.8	4320.8	142.229
2021-07-09	14701.9	4369.5	144.086
2021-07-12	14733.2	4384.6	143.480
2021-07-13	14677.7	4369.2	144.612
2021-07-14	14645.0	4374.3	148.097
2021-07-15	14543.1	4360.0	147.432
2021-07-16	14427.2	4327.2	145.356
2021-07-19	14275.0	4258.5	141.444
2021-07-20	14498.9	4323.1	145.118
2021-07-21	14632.0	4358.7	144.373
2021-07-22	14684.6	4367.5	145.764
2021-07-23	14837.0	4411.8	147.511
2021-07-26	14840.7	4422.3	147.938
2021-07-27	14660.6	4401.5	145.734
2021-07-28	14762.6	4400.6	143.956
2021-07-29	14778.3	4419.1	144.612
2021-07-30	14672.7	4395.3	144.830
2021-08-02	14681.1	4387.2	144.493
2021-08-03	14761.3	4423.1	146.320
2021-08-04	14780.5	4402.7	145.913
2021-08-05	14895.1	4429.1	146.022
2021-08-06	14835.8	4436.5	145.326
2021-08-09	14860.2	4432.4	145.276
2021-08-10	14788.1	4436.8	144.789
2021-08-11	14765.1	4442.4	145.047
2021-08-12	14816.3	4460.8	148.060
2021-08-13	14822.9	4468.0	148.269
2021-08-16	14793.8	4479.7	150.278
2021-08-17	14656.2	4448.1	149.353
2021-08-18	14525.9	4400.3	145.544
2021-08-19	14541.8	4405.8	145.883
2021-08-20	14714.7	4441.7	147.364
2021-08-23	14942.7	4479.5	148.876
2021-08-24	15019.8	4486.2	148.786
2021-08-25	15041.9	4496.2	147.533
2021-08-26	14945.8	4470.0	146.718
2021-08-27	15129.5	4509.4	147.772
2021-08-30	15265.9	4528.8	152.267
2021-08-31	15259.2	4522.7	150.984
2021-09-01	15309.4	4524.1	151.660
2021-09-02	15331.2	4537.0	152.794
2021-09-03	15363.5	4535.4	153.440
2021-09-07	15374.3	4520.0	155.817
2021-09-08	15286.6	4514.1	154.246
2021-09-09	15248.2	4493.3	153.211
2021-09-10	15115.5	4458.6	148.140
2021-09-13	15105.6	4468.7	148.717
2021-09-14	15037.8	4443.0	147.295
2021-09-15	15161.5	4480.7	148.200
2021-09-16	15181.9	4473.8	147.961
2021-09-17	15044.0	4433.0	145.246
2021-09-20	14713.9	4357.7	142.143
2021-09-21	14746.4	4354.2	142.631
2021-09-22	14896.8	4395.6	145.037
2021-09-23	15052.2	4449.0	146.012
2021-09-24	15047.7	4455.5	146.101
2021-09-27	14970.0	4443.1	144.560
2021-09-28	14546.7	4352.6	141.119
2021-09-29	14512.4	4359.5	142.034
2021-09-30	14448.6	4307.5	140.712
2021-10-01	14566.7	4357.0	141.855
2021-10-04	14255.5	4300.5	138.365
2021-10-05	14433.8	4345.7	140.324
2021-10-06	14501.9	4363.5	141.209
2021-10-07	14654.0	4399.8	142.492
2021-10-08	14579.5	4391.3	142.104
2021-10-11	14486.2	4361.2	142.014
2021-10-12	14465.9	4350.6	140.721
2021-10-13	14571.6	4363.8	140.125
2021-10-14	14823.4	4438.3	142.959
2021-10-15	14897.3	4471.4	144.033
2021-10-18	15021.8	4486.5	145.733
2021-10-19	15129.1	4519.6	147.931
2021-10-20	15121.7	4536.2	148.428
2021-10-21	15215.7	4549.8	148.647
2021-10-22	15090.2	4544.9	147.861
2021-10-25	15226.7	4566.5	147.812
2021-10-26	15235.7	4574.8	148.488
2021-10-27	15235.8	4551.7	148.021
2021-10-28	15448.1	4596.4	151.720
2021-10-29	15498.4	4605.4	148.965
2021-11-01	15595.9	4613.7	148.130
2021-11-02	15649.6	4630.6	149.184
2021-11-03	15811.6	4660.6	150.646
2021-11-04	15940.3	4680.1	150.119
2021-11-05	15971.6	4697.5	150.657
2021-11-08	15982.4	4701.7	149.820
2021-11-09	15886.5	4685.2	150.189
2021-11-10	15622.7	4646.7	147.310
2021-11-11	15704.3	4649.3	147.261
2021-11-12	15861.0	4682.9	149.372
2021-11-15	15853.8	4682.8	149.382
2021-11-16	15973.9	4700.9	150.378
2021-11-17	15921.6	4688.7	152.857
2021-11-18	15993.7	4704.5	157.219
2021-11-19	16057.4	4698.0	159.888
2021-11-22	15854.8	4682.9	160.356
2021-11-23	15775.1	4690.7	160.745
2021-11-24	15845.2	4701.5	161.273
2021-11-26	15491.7	4594.6	156.164
2021-11-29	15782.8	4655.3	159.580
2021-11-30	15537.7	4567.0	164.619
2021-12-01	15254.0	4513.0	164.091
2021-12-02	15381.3	4577.1	163.085
2021-12-03	15085.5	4538.4	161.173
2021-12-06	15225.2	4591.7	164.639
2021-12-07	15686.9	4686.8	170.475
2021-12-08	15787.0	4701.2	174.359
2021-12-09	15517.4	4667.5	173.841
2021-12-10	15630.6	4712.0	178.710
2021-12-13	15413.3	4669.0	175.016
2021-12-14	15237.6	4634.1	173.612
2021-12-15	15565.6	4709.9	178.561
2021-12-16	15180.4	4668.7	171.550
2021-12-17	15169.7	4620.6	170.435
2021-12-20	14980.9	4568.0	169.050
2021-12-21	15341.1	4649.2	172.277
2021-12-22	15521.9	4696.6	174.916
2021-12-23	15653.4	4725.8	175.554
2021-12-27	15871.3	4791.2	179.587
2021-12-28	15781.7	4786.4	178.551
2021-12-29	15766.2	4793.1	178.641
2021-12-30	15741.6	4778.7	177.466
2021-12-31	15645.0	4766.2	176.838
2022-01-03	15832.8	4796.6	181.260
2022-01-04	15622.7	4793.5	178.959
2022-01-05	15100.2	4700.6	174.199
2022-01-06	15080.9	4696.0	171.291
2022-01-07	14935.9	4677.0	171.460
2022-01-10	14942.8	4670.3	171.480
2022-01-11	15153.5	4713.1	174.359
2022-01-12	15188.4	4726.4	174.807
2022-01-13	14806.8	4659.0	171.480
2022-01-14	14893.8	4662.9	172.357
2022-01-18	14506.9	4577.1	169.100
2022-01-19	14340.3	4532.8	165.545
2022-01-20	14154.0	4482.7	163.832
2022-01-21	13768.9	4397.9	161.741
2022-01-24	13855.1	4410.1	160.954
2022-01-25	13539.3	4356.5	159.122
2022-01-26	13542.1	4349.9	159.032
2022-01-27	13352.8	4326.5	158.564
2022-01-28	13770.6	4431.9	169.628
2022-01-31	14239.9	4515.5	174.060
2022-02-01	14346.0	4546.5	173.890
2022-02-02	14417.5	4589.4	175.115
2022-02-03	13878.8	4477.4	172.187
2022-02-04	14098.0	4500.5	171.898
2022-02-07	14015.7	4483.9	171.170
2022-02-08	14194.5	4521.5	174.331
2022-02-09	14490.4	4587.2	175.777
2022-02-10	14185.6	4504.1	171.629
2022-02-11	13791.2	4418.6	168.159
2022-02-14	13790.9	4401.7	168.398
2022-02-15	14139.8	4471.1	172.297
2022-02-16	14124.1	4475.0	172.058
2022-02-17	13716.7	4380.3	168.398
2022-02-18	13548.1	4348.9	166.823
2022-02-22	13381.5	4304.8	163.851
2022-02-23	13037.5	4225.5	159.613
2022-02-24	13473.6	4288.7	162.276
2022-02-25	13694.6	4384.6	164.380
2022-02-28	13751.4	4373.9	164.649
2022-03-01	13532.5	4306.3	162.735
2022-03-02	13752.0	4386.5	166.085
2022-03-03	13537.9	4363.5	165.756
2022-03-04	13313.4	4328.9	162.705
2022-03-07	12831.0	4201.1	158.846
2022-03-08	12795.5	4170.7	156.991
2022-03-09	13255.5	4277.9	162.485
2022-03-10	13130.0	4259.5	158.068
2022-03-11	12843.8	4204.3	154.289
2022-03-14	12581.2	4173.1	150.190
2022-03-15	12948.6	4262.5	154.648
2022-03-16	13436.5	4357.9	159.135
2022-03-17	13614.8	4411.7	160.162
2022-03-18	13893.8	4463.1	163.512
2022-03-21	13838.5	4461.2	164.908
2022-03-22	14108.8	4511.6	168.339
2022-03-23	13922.6	4456.2	169.725
2022-03-24	14191.8	4520.2	173.574
2022-03-25	14169.3	4543.1	174.222
2022-03-28	14354.9	4575.5	175.099
2022-03-29	14619.6	4631.6	178.450
2022-03-30	14442.3	4602.5	177.263
2022-03-31	14220.5	4530.4	174.112
2022-04-01	14261.5	4545.9	173.813
2022-04-04	14532.5	4582.6	177.931
2022-04-05	14204.2	4525.1	174.561
2022-04-06	13888.8	4481.1	171.340
2022-04-07	13897.3	4500.2	171.649
2022-04-08	13711.0	4488.3	169.605
2022-04-11	13412.0	4412.5	165.277
2022-04-12	13371.6	4397.5	167.182
2022-04-13	13643.6	4446.6	169.914
2022-04-14	13351.1	4392.6	164.819
2022-04-18	13332.4	4391.7	164.599
2022-04-19	13619.7	4462.2	166.923
2022-04-20	13453.1	4459.5	166.753
2022-04-21	13174.7	4393.7	165.945
2022-04-22	12839.3	4271.8	161.329
2022-04-25	13004.8	4296.1	162.415
2022-04-26	12490.7	4175.2	156.353
2022-04-27	12488.9	4184.0	156.123
2022-04-28	12871.5	4287.5	163.173
2022-04-29	12334.6	4131.9	157.200
2022-05-02	12536.0	4155.4	157.509
2022-05-03	12563.8	4175.5	159.025
2022-05-04	12964.9	4300.2	165.546
2022-05-05	12317.7	4146.9	156.323
2022-05-06	12144.7	4123.3	157.062
2022-05-09	11623.2	3991.2	151.849
2022-05-10	11737.7	4001.1	154.296
2022-05-11	11364.2	3935.2	146.297
2022-05-12	11371.0	3930.1	142.362
2022-05-13	11805.0	4023.9	146.906
2022-05-16	11662.8	4008.0	145.338
2022-05-17	11984.5	4088.9	149.033
2022-05-18	11418.2	3923.7	140.625
2022-05-19	11388.5	3900.8	137.159
2022-05-20	11354.6	3901.4	137.399
2022-05-23	11535.3	3973.8	142.911
2022-05-24	11264.5	3941.5	140.165
2022-05-25	11434.7	3978.7	140.325
2022-05-26	11740.7	4057.8	143.581
2022-05-27	12131.1	4158.2	149.432
2022-05-31	12081.4	4132.1	148.634
2022-06-01	11994.5	4101.2	148.504
2022-06-02	12316.9	4176.8	151.000
2022-06-03	12012.7	4108.5	145.178
2022-06-06	12061.4	4121.4	145.937
2022-06-07	12175.2	4160.7	148.504
2022-06-08	12086.3	4115.8	147.755
2022-06-09	11754.2	4017.8	142.442
2022-06-10	11340.0	3900.9	136.940
2022-06-13	10809.2	3749.6	131.697
2022-06-14	10828.3	3735.5	132.576
2022-06-15	11099.2	3790.0	135.242
2022-06-16	10646.1	3666.8	129.880
2022-06-17	10798.3	3674.8	131.377
2022-06-21	11069.3	3764.8	135.682
2022-06-22	11053.1	3759.9	135.162
2022-06-23	11232.2	3795.7	138.078
2022-06-24	11607.6	3911.7	141.464

This is a table of all the dates and prices for each stock.

Continuously Compounded Return

Continous Compounded Returns of Stock

	NASDAQ	SP500	APPLE
Jan 2012	-0.00014	0.00019	0.00536
Jan 2012	0.00809	0.00294	0.01104
Jan 2012	0.00163	-0.00254	0.01040
Jan 2012	0.00087	0.00226	-0.00159
Jan 2012	0.00964	0.00885	0.00357
Jan 2012	0.00305	0.00031	-0.00163
Jan 2012	0.00513	0.00233	-0.00275
Jan 2012	-0.00516	-0.00496	-0.00376
Jan 2012	0.00640	0.00355	0.01158
Jan 2012	0.01514	0.01105	0.01033
Jan 2012	0.00670	0.00493	-0.00317
Jan 2012	-0.00058	0.00067	-0.01757
Jan 2012	-0.00091	0.00047	0.01678
Jan 2012	0.00089	-0.00103	-0.01651
Jan 2012	0.01130	0.00864	0.06057
Jan 2012	-0.00463	-0.00577	-0.00455
Jan 2012	0.00401	-0.00159	0.00594
Jan 2012	-0.00164	-0.00253	0.01273
Jan 2012	0.00068	-0.00046	0.00763
Feb 2012	0.01216	0.00886	-0.00064
Feb 2012	0.00400	0.00109	-0.00235
Feb 2012	0.01595	0.01450	0.00997
Feb 2012	-0.00126	-0.00042	0.00929
Feb 2012	0.00072	0.00202	0.01042
Feb 2012	0.00405	0.00216	0.01660
Feb 2012	0.00389	0.00147	0.03401
Feb 2012	-0.00801	-0.00691	0.00051
Feb 2012	0.00943	0.00678	0.01843
Feb 2012	0.00015	-0.00094	0.01356
Feb 2012	-0.00547	-0.00540	-0.02341
Feb 2012	0.01498	0.01097	0.00908
Feb 2012	-0.00273	0.00235	-0.00018
Feb 2012	-0.00109	0.00072	0.02504
Feb 2012	-0.00524	-0.00335	-0.00352
Feb 2012	0.00808	0.00426	0.00651
Feb 2012	0.00229	0.00167	0.01159
Feb 2012	0.00081	0.00135	0.00639
Feb 2012	0.00692	0.00335	0.01819
Feb 2012	-0.00667	-0.00475	0.01304
Mar 2012	0.00741	0.00614	0.00374
Mar 2012	-0.00428	-0.00325	0.00130
Mar 2012	-0.00868	-0.00388	-0.02229
Mar 2012	-0.01370	-0.01549	-0.00545
Mar 2012	0.00868	0.00688	0.00081
Mar 2012	0.01176	0.00977	0.02107
Mar 2012	0.00601	0.00362	0.00585
Mar 2012	-0.00157	0.00016	0.01245
Mar 2012	0.01867	0.01797	0.02875
Mar 2012	0.00028	-0.00120	0.03711
Mar 2012	0.00513	0.00595	-0.00684
Mar 2012	-0.00036	0.00112	0.00002
Mar 2012	0.00752	0.00397	0.02618
Mar 2012	-0.00136	-0.00301	0.00805
Mar 2012	0.00038	-0.00187	-0.00573
Mar 2012	-0.00391	-0.00723	-0.00526
Mar 2012	0.00150	0.00310	-0.00550
Mar 2012	0.01766	0.01379	0.01817
Mar 2012	-0.00071	-0.00282	0.01228
Mar 2012	-0.00494	-0.00495	0.00510
Mar 2012	-0.00310	-0.00161	-0.01264
Mar 2012	-0.00123	0.00369	-0.01705
Apr 2012	0.00906	0.00748	0.03133
Apr 2012	-0.00197	-0.00400	0.01713
Apr 2012	-0.01471	-0.01025	-0.00799
Apr 2012	0.00404	-0.00063	0.01490
Apr 2012	-0.01091	-0.01142	0.00402
Apr 2012	-0.01850	-0.01723	-0.01232
Apr 2012	0.00840	0.00742	-0.00357
Apr 2012	0.01288	0.01369	-0.00549
Apr 2012	-0.01458	-0.01255	-0.02857
Apr 2012	-0.00764	-0.00050	-0.04236
Apr 2012	0.01805	0.01537	0.04971
Apr 2012	-0.00374	-0.00406	-0.00223
Apr 2012	-0.00791	-0.00595	-0.03496
Apr 2012	-0.00237	0.00117	-0.02492
Apr 2012	-0.01005	-0.00844	-0.00224
Apr 2012	-0.00298	0.00367	-0.02018
Apr 2012	0.02271	0.01355	0.08502
Apr 2012	0.00690	0.00666	-0.00378
Apr 2012	0.00608	0.00241	-0.00776
Apr 2012	-0.00747	-0.00389	-0.03205
May 2012	0.00134	0.00564	-0.00317
May 2012	0.00308	-0.00250	0.00659
May 2012	-0.01169	-0.00769	-0.00712
May 2012	-0.02273	-0.01628	-0.02889
May 2012	0.00048	0.00035	0.00746
May 2012	-0.00389	-0.00429	-0.00229
May 2012	-0.00393	-0.00672	0.00176
May 2012	-0.00036	0.00251	0.00235
May 2012	0.00006	-0.00339	-0.00670
May 2012	-0.01071	-0.01118	-0.01509
May 2012	-0.00304	-0.00576	-0.00909
May 2012	-0.00684	-0.00441	-0.01290
May 2012	-0.02122	-0.01517	-0.02966
May 2012	-0.01248	-0.00742	0.00049
May 2012	0.02432	0.01591	0.05663
May 2012	-0.00286	0.00049	-0.00771
May 2012	0.00388	0.00169	0.02411
May 2012	-0.00378	0.00138	-0.00923
May 2012	-0.00065	-0.00217	-0.00537
May 2012	0.01172	0.01102	0.01759
May 2012	-0.01178	-0.01444	0.01199
May 2012	-0.00354	-0.00228	-0.00249
Jun 2012	-0.02865	-0.02495	-0.02940
Jun 2012	0.00455	0.00011	0.00587
Jun 2012	0.00654	0.00571	-0.00259
Jun 2012	0.02369	0.02279	0.01522
Jun 2012	-0.00483	-0.00011	0.00046
Jun 2012	0.00963	0.00808	0.01493
Jun 2012	-0.01718	-0.01270	-0.01589
Jun 2012	0.01180	0.01158	0.00870
Jun 2012	-0.00864	-0.00705	-0.00697
Jun 2012	0.00627	0.01076	-0.00110
Jun 2012	0.01278	0.01028	0.00454
Jun 2012	0.00781	0.00144	0.02009
Jun 2012	0.01182	0.00977	0.00278
Jun 2012	0.00024	-0.00169	-0.00285
Jun 2012	-0.02465	-0.02251	-0.01387
Jun 2012	0.01159	0.00715	0.00764
Jun 2012	-0.01964	-0.01608	-0.01966
Jun 2012	0.00629	0.00476	0.00220
Jun 2012	0.00742	0.00894	0.00431
Jun 2012	-0.00902	-0.00211	-0.00953
Jun 2012	0.02958	0.02461	0.02593
Jul 2012	0.00550	0.00246	0.01448
Jul 2012	0.00838	0.00621	0.01156
Jul 2012	0.00001	-0.00470	0.01741
Jul 2012	-0.01312	-0.00948	-0.00668
Jul 2012	-0.00189	-0.00164	0.01313
Jul 2012	-0.01009	-0.00816	-0.00930
Jul 2012	-0.00496	-0.00001	-0.00623
Jul 2012	-0.00757	-0.00500	-0.00919
Jul 2012	0.01464	0.01636	0.01008
Jul 2012	-0.00397	-0.00232	0.00320
Jul 2012	0.00451	0.00738	0.00005
Jul 2012	0.01113	0.00666	-0.00112
Jul 2012	0.00789	0.00271	0.01321
Jul 2012	-0.01378	-0.01011	-0.01644
Jul 2012	-0.01209	-0.00895	-0.00078
Jul 2012	-0.00944	-0.00908	-0.00483
Jul 2012	-0.00306	-0.00031	-0.04414
Jul 2012	0.01357	0.01641	-0.00016
Jul 2012	0.02216	0.01890	0.01772
Jul 2012	-0.00415	-0.00048	0.01673
Jul 2012	-0.00215	-0.00433	0.02609
Aug 2012	-0.00659	-0.00290	-0.00649
Aug 2012	-0.00358	-0.00753	0.00161
Aug 2012	0.01978	0.01886	0.01293
Aug 2012	0.00739	0.00233	0.01106
Aug 2012	0.00864	0.00509	-0.00264
Aug 2012	-0.00153	0.00062	-0.00169
Aug 2012	0.00245	0.00041	0.00569
Aug 2012	0.00074	0.00219	0.00156
Aug 2012	0.00055	-0.00125	0.01326
Aug 2012	-0.00183	-0.00013	0.00268
Aug 2012	0.00461	0.00114	-0.00136
Aug 2012	0.01033	0.00708	0.00870
Aug 2012	0.00463	0.00187	0.01833
Aug 2012	-0.00012	-0.00002	0.02595
Aug 2012	-0.00291	-0.00350	-0.01376
Aug 2012	0.00209	0.00023	0.01934
Aug 2012	-0.00662	-0.00810	-0.00937
Aug 2012	0.00535	0.00643	0.00089
Aug 2012	0.00111	-0.00049	0.01861
Aug 2012	0.00128	-0.00081	-0.00130
Aug 2012	0.00132	0.00084	-0.00197
Aug 2012	-0.01060	-0.00784	-0.01436
Aug 2012	0.00597	0.00506	0.00206
Sep 2012	0.00264	-0.00117	0.01452
Sep 2012	-0.00188	-0.00107	-0.00705
Sep 2012	0.02145	0.02023	0.00897
Sep 2012	0.00019	0.00404	0.00615
Sep 2012	-0.01038	-0.00617	-0.02636
Sep 2012	0.00016	0.00313	-0.00325
Sep 2012	0.00315	0.00209	0.01383
Sep 2012	0.01324	0.01618	0.01950
Sep 2012	0.00887	0.00395	0.01208
Sep 2012	-0.00166	-0.00313	0.01222
Sep 2012	-0.00027	-0.00128	0.00304
Sep 2012	0.00152	0.00118	0.00027
Sep 2012	-0.00209	-0.00054	-0.00485
Sep 2012	0.00126	-0.00008	0.00199
Sep 2012	-0.00605	-0.00224	-0.01337
Sep 2012	-0.01371	-0.01056	-0.02529
Sep 2012	-0.00774	-0.00575	-0.01249
Sep 2012	0.01377	0.00960	0.02397
Sep 2012	-0.00652	-0.00449	-0.02109
Oct 2012	-0.00087	0.00265	-0.01162
Oct 2012	0.00209	0.00087	0.00291
Oct 2012	0.00486	0.00362	0.01522
Oct 2012	0.00453	0.00715	-0.00695
Oct 2012	-0.00422	-0.00032	-0.02154
Oct 2012	-0.00763	-0.00346	-0.02234
Oct 2012	-0.01532	-0.00994	-0.00364
Oct 2012	-0.00433	-0.00621	0.00793
Oct 2012	-0.00078	0.00020	-0.02019
Oct 2012	-0.00174	-0.00297	0.00256
Oct 2012	0.00657	0.00805	0.00799
Oct 2012	0.01200	0.01022	0.02340
Oct 2012	0.00095	0.00411	-0.00800
Oct 2012	-0.01012	-0.00245	-0.01874
Oct 2012	-0.02213	-0.01671	-0.03671
Oct 2012	0.00377	0.00044	0.03890
Oct 2012	-0.00882	-0.01455	-0.03314
Oct 2012	-0.00293	-0.00309	0.00564
Oct 2012	0.00148	0.00299	-0.01189
Oct 2012	0.00061	-0.00073	-0.00913
Oct 2012	-0.00359	0.00016	-0.01448
Nov 2012	0.01428	0.01087	0.00205
Nov 2012	-0.01264	-0.00942	-0.03365
Nov 2012	0.00586	0.00216	0.01347
Nov 2012	0.00408	0.00782	-0.00303
Nov 2012	-0.02509	-0.02399	-0.03901
Nov 2012	-0.01430	-0.01228	-0.03697
Nov 2012	0.00320	0.00170	0.01717
Nov 2012	-0.00021	0.00013	-0.00776
Nov 2012	-0.00704	-0.00399	0.00013
Nov 2012	-0.01294	-0.01395	-0.01115
Nov 2012	-0.00347	-0.00159	-0.02120
Nov 2012	0.00569	0.00483	0.00391
Nov 2012	0.02182	0.01967	0.06963
Nov 2012	0.00021	0.00066	-0.00856
Nov 2012	0.00338	0.00232	0.00141
Nov 2012	0.01368	0.01294	0.01730
Nov 2012	0.00334	-0.00203	0.03106
Nov 2012	-0.00302	-0.00524	-0.00809
Nov 2012	0.00805	0.00783	-0.00315
Nov 2012	0.00675	0.00426	0.01095
Nov 2012	-0.00059	0.00016	-0.00695
Dec 2012	-0.00267	-0.00476	0.00155
Dec 2012	-0.00184	-0.00171	-0.01780
Dec 2012	-0.00770	0.00158	-0.06652
Dec 2012	0.00522	0.00330	0.01556
Dec 2012	-0.00376	0.00292	-0.02590
Dec 2012	0.00299	0.00034	-0.00645
Dec 2012	0.01176	0.00653	0.02160
Dec 2012	-0.00281	0.00045	-0.00442
Dec 2012	-0.00721	-0.00634	-0.01742
Dec 2012	-0.00699	-0.00414	-0.03829
Dec 2012	0.01313	0.01180	0.01758
Dec 2012	0.01449	0.01142	0.02863
Dec 2012	-0.00334	-0.00762	-0.01432
Dec 2012	0.00198	0.00547	-0.00874
Dec 2012	-0.00968	-0.00942	-0.00461
Dec 2012	-0.00279	-0.00244	0.00162
Dec 2012	-0.00748	-0.00480	-0.01388
Dec 2012	-0.00142	-0.00122	0.00401
Dec 2012	-0.00861	-0.01111	-0.01068
Dec 2012	0.01980	0.01680	0.04336
Jan 2013	0.03025	0.02509	0.03119
Jan 2013	-0.00376	-0.00209	-0.01270
Jan 2013	0.00035	0.00485	-0.02825
Jan 2013	-0.00092	-0.00313	-0.00590
Jan 2013	-0.00226	-0.00325	0.00269
Jan 2013	0.00452	0.00265	-0.01575
Jan 2013	0.00512	0.00757	0.01232
Jan 2013	0.00124	-0.00005	-0.00615
Jan 2013	-0.00260	-0.00093	-0.03630
Jan 2013	-0.00216	0.00113	-0.03206
Jan 2013	0.00217	0.00020	0.04067
Jan 2013	0.00590	0.00563	-0.00676
Jan 2013	-0.00041	0.00340	-0.00535
Jan 2013	0.00270	0.00442	0.00949
Jan 2013	0.00333	0.00151	0.01814
Jan 2013	-0.00741	0.00001	-0.13188
Jan 2013	0.00616	0.00543	-0.02386
Jan 2013	0.00146	-0.00185	0.02237
Jan 2013	-0.00020	0.00509	0.01859
Jan 2013	-0.00361	-0.00391	-0.00315
Jan 2013	-0.00006	-0.00257	-0.00294
Feb 2013	0.01170	0.01000	-0.00411
Feb 2013	-0.01519	-0.01161	-0.02523
Feb 2013	0.01282	0.01036	0.03449
Feb 2013	-0.00098	0.00055	-0.00107
Feb 2013	-0.00106	-0.00181	0.02930
Feb 2013	0.00904	0.00564	0.01433
Feb 2013	-0.00059	-0.00061	0.01037
Feb 2013	-0.00173	0.00159	-0.02539
Feb 2013	0.00326	0.00059	-0.00190
Feb 2013	0.00056	0.00069	-0.00090
Feb 2013	-0.00207	-0.00105	-0.01388
Feb 2013	0.00673	0.00731	-0.00037
Feb 2013	-0.01542	-0.01248	-0.02452
Feb 2013	-0.01046	-0.00632	-0.00624
Feb 2013	0.00964	0.00873	0.01059
Feb 2013	-0.01452	-0.01848	-0.01793
Feb 2013	0.00429	0.00609	0.01384
Feb 2013	0.01037	0.01265	-0.00985
Feb 2013	-0.00065	-0.00086	-0.00716
Mar 2013	0.00302	0.00232	-0.02507
Mar 2013	0.00387	0.00460	-0.02450
Mar 2013	0.01314	0.00952	0.02606
Mar 2013	-0.00055	0.00108	-0.01279
Mar 2013	0.00301	0.00181	0.01149
Mar 2013	0.00379	0.00447	0.00264
Mar 2013	0.00262	0.00324	0.01414
Mar 2013	-0.00325	-0.00241	-0.02179
Mar 2013	0.00086	0.00131	-0.00019
Mar 2013	0.00425	0.00559	0.00964
Mar 2013	-0.00303	-0.00162	0.02548
Mar 2013	-0.00354	-0.00553	0.02682
Mar 2013	-0.00263	-0.00243	-0.00270
Mar 2013	0.00774	0.00668	-0.00532
Mar 2013	-0.00975	-0.00832	0.00144
Mar 2013	0.00693	0.00715	0.02007
Mar 2013	-0.00299	-0.00335	0.00361
Mar 2013	0.00530	0.00775	-0.00528
Mar 2013	0.00124	-0.00059	-0.01984
Mar 2013	0.00337	0.00405	-0.02106
Apr 2013	-0.00871	-0.00448	-0.03155
Apr 2013	0.00483	0.00516	0.00205
Apr 2013	-0.01120	-0.01060	0.00511
Apr 2013	0.00198	0.00404	-0.00993
Apr 2013	-0.00657	-0.00430	-0.01062
Apr 2013	0.00572	0.00628	0.00709
Apr 2013	0.00483	0.00354	0.00180
Apr 2013	0.01818	0.01212	0.02019
Apr 2013	0.00088	0.00355	-0.00313
Apr 2013	-0.00158	-0.00284	-0.01048
Apr 2013	-0.02410	-0.02323	-0.02342
Apr 2013	0.01486	0.01421	0.01511
Apr 2013	-0.01854	-0.01443	-0.05656
Apr 2013	-0.01203	-0.00672	-0.02705
Apr 2013	0.01246	0.00881	-0.00388
Apr 2013	0.00854	0.00465	0.02063
Apr 2013	0.01100	0.01037	0.01854
Apr 2013	0.00010	0.00001	-0.00165
Apr 2013	0.00620	0.00403	0.00718
Apr 2013	-0.00327	-0.00184	0.02137
Apr 2013	0.00843	0.00716	0.03050
Apr 2013	0.00656	0.00248	0.02901
May 2013	-0.00895	-0.00935	-0.00791
May 2013	0.01250	0.00936	0.01408
May 2013	0.01131	0.01048	0.00996
May 2013	0.00424	0.00191	0.02357
May 2013	0.00108	0.00522	-0.00446
May 2013	0.00489	0.00413	0.01123
May 2013	-0.00120	-0.00369	-0.00876
May 2013	0.00801	0.00431	-0.00835
May 2013	0.00064	0.00004	0.00390
May 2013	0.00690	0.01009	-0.02422
May 2013	0.00260	0.00510	-0.03440
May 2013	-0.00184	-0.00502	0.01327
May 2013	0.00969	0.01025	-0.00304
May 2013	-0.00073	-0.00071	0.02207
May 2013	0.00163	0.00172	-0.00741
May 2013	-0.01115	-0.00831	0.00384
May 2013	-0.00112	-0.00293	0.00179
May 2013	-0.00008	-0.00055	0.00678
May 2013	0.00856	0.00632	-0.00837
May 2013	-0.00614	-0.00707	0.00792
May 2013	0.00683	0.00366	0.01479
May 2013	-0.01019	-0.01441	-0.00411
Jun 2013	0.00273	0.00592	0.00220
Jun 2013	-0.00582	-0.00553	-0.00313
Jun 2013	-0.01279	-0.01388	-0.00939
Jun 2013	0.00661	0.00845	-0.01505
Jun 2013	0.01311	0.01275	0.00761
Jun 2013	0.00131	-0.00035	-0.00663
Jun 2013	-0.01066	-0.01021	-0.00294
Jun 2013	-0.01068	-0.00840	-0.01244
Jun 2013	0.01313	0.01468	0.00869
Jun 2013	-0.00635	-0.00590	-0.01365
Jun 2013	0.00831	0.00754	0.00452
Jun 2013	0.00867	0.00776	-0.00053
Jun 2013	-0.01126	-0.01395	-0.02052
Jun 2013	-0.02308	-0.02533	-0.01467
Jun 2013	-0.00220	0.00267	-0.00804
Jun 2013	-0.01093	-0.01222	-0.02686
Jun 2013	0.00814	0.00945	0.00022
Jun 2013	0.00843	0.00954	-0.01139
Jun 2013	0.00757	0.00618	-0.01084
Jun 2013	0.00041	-0.00430	0.00696
Jul 2013	0.00914	0.00539	0.03150
Jul 2013	-0.00032	-0.00055	0.02240
Jul 2013	0.00299	0.00082	0.00550
Jul 2013	0.01032	0.01015	-0.00806
Jul 2013	0.00157	0.00524	-0.00569
Jul 2013	0.00556	0.00720	0.01744
Jul 2013	0.00470	0.00018	-0.00384
Jul 2013	0.01621	0.01346	0.01547
Jul 2013	0.00607	0.00308	-0.00183
Jul 2013	0.00206	0.00137	0.00218
Jul 2013	-0.00250	-0.00372	0.00644
Jul 2013	0.00319	0.00277	0.00026
Jul 2013	0.00035	0.00502	0.00336
Jul 2013	-0.00658	0.00161	-0.01590
Jul 2013	0.00356	0.00203	0.00320
Jul 2013	-0.00588	-0.00185	-0.01732
Jul 2013	0.00009	-0.00382	0.05009
Jul 2013	0.00712	0.00255	-0.00457
Jul 2013	0.00221	0.00083	0.00566
Jul 2013	-0.00389	-0.00374	0.01530
Jul 2013	0.00480	0.00037	0.01227
Jul 2013	0.00273	-0.00014	-0.00174
Aug 2013	0.01352	0.01246	0.00913
Aug 2013	0.00376	0.00164	0.01275
Aug 2013	0.00091	-0.00148	0.01483
Aug 2013	-0.00739	-0.00574	-0.00899
Aug 2013	-0.00321	-0.00381	-0.00058
Aug 2013	0.00413	0.00388	-0.00199
Aug 2013	-0.00246	-0.00358	-0.01433
Aug 2013	0.00268	-0.00115	0.02801
Aug 2013	0.00394	0.00277	0.04643
Aug 2013	-0.00413	-0.00519	0.01808
Aug 2013	-0.01736	-0.01438	-0.00118
Aug 2013	-0.00093	-0.00331	0.00884
Aug 2013	-0.00381	-0.00592	0.01071
Aug 2013	0.00680	0.00381	-0.01322
Aug 2013	-0.00383	-0.00580	0.00257
Aug 2013	0.01075	0.00858	0.00119
Aug 2013	0.00523	0.00394	-0.00386
Aug 2013	-0.00006	-0.00405	0.00388
Aug 2013	-0.02185	-0.01600	-0.02901
Aug 2013	0.00414	0.00274	0.00472
Aug 2013	0.00747	0.00196	0.00163
Aug 2013	-0.00844	-0.00318	-0.00915
Sep 2013	0.00631	0.00416	0.00279
Sep 2013	0.01003	0.00808	0.02048
Sep 2013	0.00267	0.00121	-0.00688
Sep 2013	0.00034	0.00005	0.00594
Sep 2013	0.01254	0.00994	0.01583
Sep 2013	0.00614	0.00732	-0.02304
Sep 2013	-0.00108	0.00305	-0.05598
Sep 2013	-0.00243	-0.00339	0.01059
Sep 2013	0.00167	0.00271	-0.01662
Sep 2013	-0.00116	0.00568	-0.03231
Sep 2013	0.00746	0.00421	0.01149
Sep 2013	0.01008	0.01210	0.02035
Sep 2013	0.00152	-0.00184	0.01627
Sep 2013	-0.00387	-0.00724	-0.01041
Sep 2013	-0.00250	-0.00473	0.04850
Sep 2013	0.00079	-0.00260	-0.00314
Sep 2013	-0.00190	-0.00274	-0.01560
Sep 2013	0.00698	0.00348	0.00969
Sep 2013	-0.00154	-0.00408	-0.00716
Sep 2013	-0.00268	-0.00605	-0.01251
Oct 2013	0.01225	0.00797	0.02324
Oct 2013	-0.00078	-0.00067	0.00327
Oct 2013	-0.01072	-0.00902	-0.01264
Oct 2013	0.00881	0.00703	-0.00079
Oct 2013	-0.00986	-0.00854	0.00972
Oct 2013	-0.02024	-0.01241	-0.01406
Oct 2013	-0.00463	0.00057	0.01168
Oct 2013	0.02231	0.02160	0.00625
Oct 2013	0.00824	0.00627	0.00645
Oct 2013	0.00615	0.00407	0.00653
Oct 2013	-0.00559	-0.00709	0.00531
Oct 2013	0.01190	0.01373	0.00486
Oct 2013	0.00616	0.00672	0.00674
Oct 2013	0.01315	0.00653	0.00866
Oct 2013	0.00147	0.00009	0.02421
Oct 2013	0.00243	0.00572	-0.00286
Oct 2013	-0.00574	-0.00474	0.00974
Oct 2013	0.00559	0.00325	0.01315
Oct 2013	0.00366	0.00439	-0.01125
Oct 2013	-0.00082	0.00133	0.00743
Oct 2013	0.00309	0.00557	-0.02523
Oct 2013	-0.00551	-0.00489	0.01578
Oct 2013	-0.00278	-0.00385	-0.00420
Nov 2013	0.00059	0.00290	-0.00512
Nov 2013	0.00370	0.00356	0.01284
Nov 2013	0.00083	-0.00281	-0.00247
Nov 2013	-0.00201	0.00426	-0.00284
Nov 2013	-0.01916	-0.01327	-0.01631
Nov 2013	0.01592	0.01334	0.01562
Nov 2013	0.00014	0.00072	-0.00291
Nov 2013	0.00003	-0.00237	0.00185
Nov 2013	0.01158	0.00806	0.00119
Nov 2013	0.00180	0.00483	0.01436
Nov 2013	0.00332	0.00421	-0.00602
Nov 2013	-0.00930	-0.00371	-0.01219
Nov 2013	-0.00445	-0.00205	0.00177
Nov 2013	-0.00262	-0.00364	-0.00880
Nov 2013	0.01214	0.00810	0.01185
Nov 2013	0.00565	0.00495	-0.00257
Nov 2013	0.00073	-0.00126	0.00755
Nov 2013	0.00579	0.00015	0.01828
Nov 2013	0.00670	0.00248	0.02327
Nov 2013	0.00374	-0.00079	0.01835
Dec 2013	-0.00361	-0.00272	-0.00874
Dec 2013	-0.00199	-0.00320	0.02701
Dec 2013	0.00020	-0.00130	-0.00233
Dec 2013	-0.00120	-0.00435	0.00512
Dec 2013	0.00725	0.01118	-0.01397
Dec 2013	0.00153	0.00182	0.01138
Dec 2013	-0.00203	-0.00318	-0.00155
Dec 2013	-0.01406	-0.01138	-0.00744
Dec 2013	-0.00135	-0.00378	-0.00146
Dec 2013	0.00065	-0.00010	-0.01096
Dec 2013	0.00711	0.00630	0.00552
Dec 2013	-0.00145	-0.00311	-0.00451
Dec 2013	0.01146	0.01651	-0.00763
Dec 2013	-0.00293	-0.00058	-0.01152
Dec 2013	0.01142	0.00481	0.00834
Dec 2013	0.01070	0.00530	0.03766
Dec 2013	0.00157	0.00291	-0.00425
Dec 2013	0.00283	0.00473	-0.00666
Dec 2013	-0.00254	-0.00034	-0.00678
Dec 2013	-0.00058	-0.00018	-0.00999
Dec 2013	0.00538	0.00395	0.01165
Jan 2014	-0.00806	-0.00890	-0.01416
Jan 2014	-0.00270	-0.00033	-0.02221
Jan 2014	-0.00442	-0.00251	0.00544
Jan 2014	0.00956	0.00606	-0.00718
Jan 2014	0.00299	-0.00021	0.00631
Jan 2014	-0.00226	0.00035	-0.01285
Jan 2014	0.00444	0.00230	-0.00669
Jan 2014	-0.01481	-0.01266	0.00522
Jan 2014	0.01681	0.01076	0.01970
Jan 2014	0.00759	0.00515	0.01988
Jan 2014	0.00090	-0.00135	-0.00560
Jan 2014	-0.00502	-0.00390	-0.02481
Jan 2014	0.00669	0.00277	0.01542
Jan 2014	0.00407	0.00057	0.00443
Jan 2014	-0.00570	-0.00893	0.00843
Jan 2014	-0.02174	-0.02110	-0.01834
Jan 2014	-0.01085	-0.00489	0.00808
Jan 2014	0.00351	0.00612	-0.08330
Jan 2014	-0.01142	-0.01026	-0.01142
Jan 2014	0.01754	0.01120	-0.00194
Jan 2014	-0.00468	-0.00649	0.00164
Feb 2014	-0.02640	-0.02310	0.00186
Feb 2014	0.00861	0.00761	0.01437
Feb 2014	-0.00497	-0.00203	0.00744
Feb 2014	0.01130	0.01236	0.00581
Feb 2014	0.01680	0.01321	0.01389
Feb 2014	0.00539	0.00157	0.01776
Feb 2014	0.01028	0.01100	0.01309
Feb 2014	0.00244	-0.00027	-0.00007
Feb 2014	0.00933	0.00579	0.01575
Feb 2014	0.00079	0.00480	-0.00081
Feb 2014	0.00675	0.00116	0.00367
Feb 2014	-0.00818	-0.00655	-0.01591
Feb 2014	0.00696	0.00601	-0.01164
Feb 2014	-0.00097	-0.00192	-0.01117
Feb 2014	0.00691	0.00617	0.00437
Feb 2014	-0.00125	-0.00135	-0.01046
Feb 2014	0.00104	0.00002	-0.00906
Feb 2014	0.00624	0.00494	0.01975
Feb 2014	-0.00251	0.00278	-0.00271
Mar 2014	-0.00718	-0.00741	0.00288
Mar 2014	0.01731	0.01515	0.00657
Mar 2014	0.00138	-0.00005	0.00211
Mar 2014	-0.00134	0.00172	-0.00303
Mar 2014	-0.00366	0.00054	-0.00058
Mar 2014	-0.00041	-0.00046	0.00090
Mar 2014	-0.00631	-0.00510	0.00969
Mar 2014	0.00374	0.00031	0.00097
Mar 2014	-0.01466	-0.01177	-0.01117
Mar 2014	-0.00353	-0.00283	-0.01130
Mar 2014	0.00811	0.00957	0.00390
Mar 2014	0.01239	0.00719	0.00881
Mar 2014	-0.00595	-0.00615	-0.00026
Mar 2014	0.00271	0.00602	-0.00483
Mar 2014	-0.00989	-0.00294	0.00786
Mar 2014	-0.01185	-0.00488	0.01179
Mar 2014	0.00186	0.00439	0.01070
Mar 2014	-0.01444	-0.00702	-0.00961
Mar 2014	-0.00537	-0.00190	-0.00431
Mar 2014	0.00109	0.00463	-0.00112
Mar 2014	0.01035	0.00789	-0.00022
Apr 2014	0.01631	0.00701	0.00911
Apr 2014	0.00197	0.00285	0.00166
Apr 2014	-0.00910	-0.00113	-0.00695
Apr 2014	-0.02630	-0.01262	-0.01302
Apr 2014	-0.01169	-0.01081	-0.01583
Apr 2014	0.00811	0.00374	-0.00006
Apr 2014	0.01709	0.01086	0.01306
Apr 2014	-0.03151	-0.02111	-0.01298
Apr 2014	-0.01350	-0.00953	-0.00742
Apr 2014	0.00572	0.00818	0.00398
Apr 2014	0.00285	0.00673	-0.00716
Apr 2014	0.01282	0.01043	0.00202
Apr 2014	0.00227	0.00136	0.01136
Apr 2014	0.00634	0.00377	0.01180
Apr 2014	0.00964	0.00408	0.00100
Apr 2014	-0.00832	-0.00222	-0.01316
Apr 2014	0.00516	0.00172	0.07879
Apr 2014	-0.01770	-0.00813	0.00732
Apr 2014	-0.00028	0.00323	0.03800
Apr 2014	0.00713	0.00475	-0.00297
Apr 2014	0.00268	0.00299	-0.00379
May 2014	0.00313	-0.00014	0.00235
May 2014	-0.00086	-0.00135	0.00186
May 2014	0.00343	0.00187	0.01404
May 2014	-0.01394	-0.00903	-0.01096
May 2014	-0.00321	0.00560	-0.00350
May 2014	-0.00398	-0.00137	-0.00178
May 2014	0.00502	0.00152	-0.00418
May 2014	0.01753	0.00963	0.01237
May 2014	-0.00331	0.00042	0.00157
May 2014	-0.00718	-0.00471	0.00019
May 2014	-0.00767	-0.00941	-0.00854
May 2014	0.00522	0.00374	0.01465
May 2014	0.00857	0.00384	0.01178
May 2014	-0.00703	-0.00652	0.00020
May 2014	0.00842	0.00808	0.00264
May 2014	0.00550	0.00236	0.00158
May 2014	0.00755	0.00424	0.01123
May 2014	0.01217	0.00597	0.01855
May 2014	-0.00283	-0.00111	-0.00259
May 2014	0.00540	0.00535	0.01806
May 2014	-0.00126	0.00184	-0.00375
Jun 2014	-0.00128	0.00073	-0.00690
Jun 2014	-0.00074	-0.00038	0.01404
Jun 2014	0.00414	0.00189	0.01135
Jun 2014	0.01043	0.00650	0.00392
Jun 2014	0.00584	0.00462	-0.00275
Jun 2014	0.00343	0.00094	0.01587
Jun 2014	0.00041	-0.00025	0.00585
Jun 2014	-0.00140	-0.00354	-0.00415
Jun 2014	-0.00795	-0.00711	-0.01687
Jun 2014	0.00303	0.00313	-0.01100
Jun 2014	0.00242	0.00084	0.01003
Jun 2014	0.00373	0.00217	-0.00130
Jun 2014	0.00589	0.00769	0.00109
Jun 2014	-0.00080	0.00128	-0.00348
Jun 2014	0.00200	0.00173	-0.01040
Jun 2014	0.00015	-0.00013	-0.00088
Jun 2014	-0.00420	-0.00646	-0.00607
Jun 2014	0.00674	0.00489	0.00089
Jun 2014	-0.00016	-0.00118	0.00596
Jun 2014	0.00430	0.00191	0.01181
Jun 2014	0.00233	-0.00037	0.01028
Jul 2014	0.01138	0.00666	0.00633
Jul 2014	-0.00021	0.00066	-0.00043
Jul 2014	0.00631	0.00546	0.00587
Jul 2014	-0.00770	-0.00393	0.02042
Jul 2014	-0.01359	-0.00707	-0.00648
Jul 2014	0.00626	0.00463	0.00042
Jul 2014	-0.00518	-0.00414	-0.00368
Jul 2014	0.00438	0.00147	0.00189
Jul 2014	0.00563	0.00483	0.01283
Jul 2014	-0.00543	-0.00193	-0.01179
Jul 2014	0.00217	0.00419	-0.00568
Jul 2014	-0.01423	-0.01190	-0.01799
Jul 2014	0.01562	0.01021	0.01429
Jul 2014	-0.00168	-0.00232	-0.00520
Jul 2014	0.00705	0.00500	0.00827
Jul 2014	0.00396	0.00175	0.02574
Jul 2014	-0.00036	0.00049	-0.00165
Jul 2014	-0.00506	-0.00486	0.00657
Jul 2014	-0.00105	0.00029	0.01373
Jul 2014	-0.00050	-0.00454	-0.00648
Jul 2014	0.00454	0.00006	-0.00234
Jul 2014	-0.02109	-0.02020	-0.02632
Aug 2014	-0.00393	-0.00286	0.00553
Aug 2014	0.00715	0.00716	-0.00563
Aug 2014	-0.00711	-0.00973	-0.00493
Aug 2014	0.00051	0.00002	-0.00168
Aug 2014	-0.00462	-0.00557	-0.00011
Aug 2014	0.00825	0.01147	0.00275
Aug 2014	0.00694	0.00276	0.01311
Aug 2014	-0.00275	-0.00164	-0.00021
Aug 2014	0.01017	0.00668	0.01315
Aug 2014	0.00425	0.00434	0.00267
Aug 2014	0.00268	-0.00006	0.00491
Aug 2014	0.00967	0.00850	0.01197
Aug 2014	0.00425	0.00499	0.01372
Aug 2014	-0.00023	0.00247	0.00040
Aug 2014	0.00124	0.00295	0.00010
Aug 2014	0.00142	-0.00199	0.00733
Aug 2014	0.00413	0.00478	0.00217
Aug 2014	0.00291	0.00105	-0.00642
Aug 2014	-0.00022	0.00005	0.01222
Aug 2014	-0.00261	-0.00169	0.00117
Aug 2014	0.00494	0.00331	0.00244
Sep 2014	0.00390	-0.00054	0.00777
Sep 2014	-0.00559	-0.00078	-0.04312
Sep 2014	-0.00225	-0.00154	-0.00832
Sep 2014	0.00451	0.00502	0.00863
Sep 2014	0.00205	-0.00308	-0.00618
Sep 2014	-0.00875	-0.00657	-0.00377
Sep 2014	0.00749	0.00364	0.03025
Sep 2014	0.00115	0.00088	0.00425
Sep 2014	-0.00529	-0.00598	0.00226
Sep 2014	-0.01072	-0.00071	-0.00030
Sep 2014	0.00747	0.00746	-0.00761
Sep 2014	0.00207	0.00129	0.00711
Sep 2014	0.00682	0.00488	0.00207
Sep 2014	-0.00297	-0.00048	-0.00819
Sep 2014	-0.01144	-0.00805	0.00099
Sep 2014	-0.00421	-0.00579	0.01551
Sep 2014	0.01027	0.00780	-0.00871
Sep 2014	-0.01961	-0.01630	-0.03888
Sep 2014	0.01012	0.00854	0.02900
Sep 2014	-0.00141	-0.00255	-0.00637
Sep 2014	-0.00277	-0.00279	0.00637
Oct 2014	-0.01600	-0.01334	-0.01571
Oct 2014	0.00183	0.00001	0.00723
Oct 2014	0.01020	0.01110	-0.00281
Oct 2014	-0.00466	-0.00157	0.00000
Oct 2014	-0.01575	-0.01524	-0.00877
Oct 2014	0.01884	0.01731	0.02055
Oct 2014	-0.02040	-0.02088	0.00218
Oct 2014	-0.02360	-0.01152	-0.00287
Oct 2014	-0.01474	-0.01661	-0.00918
Oct 2014	0.00320	0.00158	-0.01068
Oct 2014	-0.00281	-0.00813	-0.01233
Oct 2014	0.00049	0.00014	-0.01321
Oct 2014	0.00969	0.01280	0.01454
Oct 2014	0.01344	0.00910	0.02117
Oct 2014	0.02368	0.01939	0.02680
Oct 2014	-0.00832	-0.00733	0.00506
Oct 2014	0.01583	0.01223	0.01771
Oct 2014	0.00692	0.00703	0.00371
Oct 2014	0.00049	-0.00150	-0.00105
Oct 2014	0.01732	0.01187	0.01539
Oct 2014	-0.00330	-0.00139	0.00561
Oct 2014	0.00371	0.00621	-0.00336
Oct 2014	0.01405	0.01166	0.00949
Nov 2014	0.00176	-0.00012	0.01288
Nov 2014	-0.00330	-0.00283	-0.00734
Nov 2014	-0.00063	0.00568	0.00239
Nov 2014	0.00383	0.00377	0.00286
Nov 2014	-0.00128	0.00035	0.00285
Nov 2014	0.00411	0.00312	-0.00165
Nov 2014	0.00192	0.00070	0.00796
Nov 2014	0.00312	-0.00070	0.01403
Nov 2014	0.00107	0.00053	0.01401
Nov 2014	0.00179	0.00024	0.01198
Nov 2014	-0.00375	0.00074	-0.00167
Nov 2014	0.00671	0.00512	0.01290
Nov 2014	-0.00570	-0.00150	-0.00695
Nov 2014	0.00558	0.00197	0.01420
Nov 2014	0.00236	0.00522	0.00138
Nov 2014	0.00886	0.00286	0.01838
Nov 2014	0.00071	-0.00115	-0.00872
Nov 2014	0.00609	0.00280	0.01183
Nov 2014	0.00090	-0.00255	-0.00059
Dec 2014	-0.01351	-0.00685	-0.03299
Dec 2014	0.00600	0.00636	-0.00383
Dec 2014	0.00392	0.00376	0.01128
Dec 2014	-0.00105	-0.00116	-0.00380
Dec 2014	0.00237	0.00166	-0.00425
Dec 2014	-0.00842	-0.00728	-0.02287
Dec 2014	0.00542	-0.00024	0.01519
Dec 2014	-0.01745	-0.01649	-0.01920
Dec 2014	0.00514	0.00453	-0.00295
Dec 2014	-0.01166	-0.01635	-0.01708
Dec 2014	-0.01046	-0.00636	-0.01376
Dec 2014	-0.01253	-0.00853	-0.01377
Dec 2014	0.02099	0.02015	0.02461
Dec 2014	0.02216	0.02373	0.02918
Dec 2014	0.00357	0.00456	-0.00775
Dec 2014	0.00336	0.00380	0.01032
Dec 2014	-0.00335	0.00174	-0.00355
Dec 2014	0.00169	-0.00014	-0.00472
Dec 2014	0.00697	0.00330	0.01752
Dec 2014	0.00001	0.00086	-0.00070
Dec 2014	-0.00615	-0.00490	-0.01228
Dec 2014	-0.00870	-0.01036	-0.01920
Jan 2015	-0.00195	-0.00034	-0.00956
Jan 2015	-0.01583	-0.01845	-0.02858
Jan 2015	-0.01294	-0.00893	0.00009
Jan 2015	0.01249	0.01156	0.01392
Jan 2015	0.01826	0.01773	0.03770
Jan 2015	-0.00680	-0.00844	0.00107
Jan 2015	-0.00840	-0.00813	-0.02495
Jan 2015	-0.00069	-0.00258	0.00884
Jan 2015	-0.00477	-0.00583	-0.00382
Jan 2015	-0.01488	-0.00929	-0.02752
Jan 2015	0.01381	0.01333	-0.00780
Jan 2015	0.00441	0.00155	0.02543
Jan 2015	0.00270	0.00472	0.00761
Jan 2015	0.01762	0.01515	0.02568
Jan 2015	0.00157	-0.00551	0.00515
Jan 2015	0.00291	0.00257	0.00106
Jan 2015	-0.01910	-0.01348	-0.03564
Jan 2015	-0.00934	-0.01359	0.05499
Jan 2015	0.00975	0.00949	0.03066
Jan 2015	-0.01034	-0.01308	-0.01474
Feb 2015	0.00890	0.01288	0.01247
Feb 2015	0.01086	0.01434	0.00017
Feb 2015	-0.00234	-0.00416	0.00764
Feb 2015	0.01021	0.01024	0.00711
Feb 2015	-0.00435	-0.00342	-0.00846
Feb 2015	-0.00388	-0.00426	0.00662
Feb 2015	0.01296	0.01062	0.01903
Feb 2015	0.00282	-0.00003	0.02317
Feb 2015	0.01168	0.00960	0.01257
Feb 2015	0.00743	0.00407	0.00489
Feb 2015	0.00111	0.00160	0.00588
Feb 2015	0.00145	-0.00031	0.00694
Feb 2015	0.00373	-0.00106	-0.00210
Feb 2015	0.00633	0.00611	0.00814
Feb 2015	0.00101	-0.00030	0.02667
Feb 2015	0.00144	0.00275	-0.00626
Feb 2015	-0.00020	-0.00077	-0.02591
Feb 2015	0.00417	-0.00148	0.01258
Feb 2015	-0.00490	-0.00296	-0.01514
Mar 2015	0.00894	0.00611	0.00489
Mar 2015	-0.00565	-0.00455	0.00209
Mar 2015	-0.00257	-0.00440	-0.00636
Mar 2015	0.00315	0.00120	-0.01671
Mar 2015	-0.01119	-0.01428	0.00150
Mar 2015	0.00305	0.00394	0.00426
Mar 2015	-0.01686	-0.01711	-0.02090
Mar 2015	-0.00203	-0.00192	-0.01840
Mar 2015	0.00890	0.01252	0.01792
Mar 2015	-0.00441	-0.00609	-0.00693
Mar 2015	0.01178	0.01344	0.01094
Mar 2015	0.00161	-0.00333	0.01659
Mar 2015	0.00915	0.01209	0.01119
Mar 2015	0.00191	-0.00488	-0.00758
Mar 2015	0.00680	0.00897	-0.01263
Mar 2015	-0.00308	-0.00175	0.01035
Mar 2015	-0.00325	-0.00616	-0.00410
Mar 2015	-0.02395	-0.01467	-0.02647
Mar 2015	-0.00270	-0.00238	0.00695
Mar 2015	0.00571	0.00237	-0.00800
Mar 2015	0.01143	0.01216	0.02500
Mar 2015	-0.00946	-0.00883	-0.01547
Apr 2015	-0.00422	-0.00397	-0.00145
Apr 2015	0.00137	0.00352	0.00857
Apr 2015	0.00620	0.00659	0.01607
Apr 2015	-0.00144	-0.00206	-0.01058
Apr 2015	0.00823	0.00268	-0.00326
Apr 2015	0.00478	0.00445	0.00761
Apr 2015	0.00430	0.00519	0.00426
Apr 2015	-0.00155	-0.00459	-0.00197
Apr 2015	-0.00220	0.00163	-0.00435
Apr 2015	0.00675	0.00513	0.00379
Apr 2015	-0.00064	-0.00078	-0.00482
Apr 2015	-0.01529	-0.01138	-0.01132
Apr 2015	0.01265	0.00919	0.02259
Apr 2015	0.00390	-0.00148	-0.00542
Apr 2015	0.00419	0.00507	0.01338
Apr 2015	0.00414	0.00235	0.00813
Apr 2015	0.00710	0.00225	0.00469
Apr 2015	-0.00627	-0.00415	0.01803
Apr 2015	-0.00095	0.00277	-0.01588
Apr 2015	-0.00631	-0.00375	-0.01482
Apr 2015	-0.01650	-0.01018	-0.02750
May 2015	0.01286	0.01086	0.02991
May 2015	0.00230	0.00294	-0.00194
May 2015	-0.01559	-0.01191	-0.02279
May 2015	-0.00399	-0.00447	-0.00630
May 2015	0.00525	0.00377	0.00617
May 2015	0.01166	0.01337	0.01867
May 2015	-0.00200	-0.00510	-0.01024
May 2015	-0.00349	-0.00295	-0.00357
May 2015	0.00110	-0.00031	0.00111
May 2015	0.01378	0.01072	0.02306
May 2015	-0.00050	0.00077	-0.00140
May 2015	0.00595	0.00304	0.01097
May 2015	-0.00166	-0.00064	-0.00092
May 2015	0.00034	-0.00093	-0.00008
May 2015	0.00375	0.00234	0.01017
May 2015	-0.00028	-0.00224	0.00871
May 2015	-0.01119	-0.01034	-0.02228
May 2015	0.01457	0.00912	0.01850
May 2015	-0.00169	-0.00127	-0.00197
May 2015	-0.00550	-0.00634	-0.01145
Jun 2015	0.00254	0.00206	0.00199
Jun 2015	-0.00126	-0.00101	-0.00445
Jun 2015	0.00446	0.00212	0.00123
Jun 2015	-0.00790	-0.00866	-0.00586
Jun 2015	0.00184	-0.00144	-0.00550
Jun 2015	-0.00928	-0.00650	-0.00663
Jun 2015	-0.00155	0.00042	-0.00298
Jun 2015	0.01245	0.01197	0.01139
Jun 2015	0.00115	0.00174	-0.00225
Jun 2015	-0.00620	-0.00702	-0.01110
Jun 2015	-0.00419	-0.00463	-0.00197
Jun 2015	0.00507	0.00567	0.00534
Jun 2015	0.00184	0.00198	-0.00235
Jun 2015	0.01335	0.00985	0.00455
Jun 2015	-0.00311	-0.00532	-0.01006
Jun 2015	0.00720	0.00608	0.00795
Jun 2015	0.00119	0.00064	-0.00456
Jun 2015	-0.00733	-0.00738	0.00847
Jun 2015	-0.00200	-0.00298	-0.00477
Jun 2015	-0.00622	-0.00039	-0.00590
Jun 2015	-0.02431	-0.02109	-0.01767
Jun 2015	0.00571	0.00265	0.00720
Jul 2015	0.00525	0.00691	0.00928
Jul 2015	-0.00078	-0.00031	-0.00126
Jul 2015	-0.00345	-0.00387	-0.00349
Jul 2015	0.00111	0.00606	-0.00246
Jul 2015	-0.01770	-0.01679	-0.02514
Jul 2015	0.00257	0.00226	-0.02061
Jul 2015	0.01518	0.01226	0.02638
Jul 2015	0.01466	0.01101	0.01912
Jul 2015	0.00656	0.00444	-0.00040
Jul 2015	-0.00117	-0.00074	0.00959
Jul 2015	0.01252	0.00798	0.01324
Jul 2015	0.00905	0.00111	0.00860
Jul 2015	0.00167	0.00077	0.01872
Jul 2015	-0.00206	-0.00427	-0.01005
Jul 2015	-0.00700	-0.00239	-0.04321
Jul 2015	-0.00492	-0.00569	-0.00048
Jul 2015	-0.01129	-0.01076	-0.00529
Jul 2015	-0.00965	-0.00579	-0.01399
Jul 2015	0.00976	0.01231	0.00496
Jul 2015	0.00442	0.00729	-0.00317
Jul 2015	0.00333	0.00003	-0.00505
Jul 2015	-0.00010	-0.00227	-0.00878
Aug 2015	-0.00252	-0.00276	-0.02386
Aug 2015	-0.00192	-0.00225	-0.03261
Aug 2015	0.00671	0.00311	0.00661
Aug 2015	-0.01638	-0.00778	0.00217
Aug 2015	-0.00255	-0.00288	0.00338
Aug 2015	0.01149	0.01273	0.03571
Aug 2015	-0.01282	-0.00960	-0.05344
Aug 2015	0.00151	0.00095	0.01530
Aug 2015	-0.00215	-0.00128	-0.00078
Aug 2015	0.00291	0.00390	0.00701
Aug 2015	0.00857	0.00520	0.01030
Aug 2015	-0.00637	-0.00263	-0.00565
Aug 2015	-0.00800	-0.00829	-0.01287
Aug 2015	-0.02861	-0.02133	-0.02073
Aug 2015	-0.03578	-0.03237	-0.06311
Aug 2015	-0.03895	-0.04021	-0.02528
Aug 2015	-0.00438	-0.01361	0.00599
Aug 2015	0.04152	0.03829	0.05577
Aug 2015	0.02422	0.02401	0.02902
Aug 2015	0.00324	0.00061	0.00327
Aug 2015	-0.01079	-0.00843	-0.00469
Sep 2015	-0.02984	-0.03002	-0.04573
Sep 2015	0.02427	0.01813	0.04199
Sep 2015	-0.00348	0.00116	-0.01769
Sep 2015	-0.01053	-0.01545	-0.01002
Sep 2015	0.02696	0.02477	0.02744
Sep 2015	-0.01158	-0.01400	-0.01942
Sep 2015	0.00832	0.00526	0.02173
Sep 2015	0.00542	0.00448	0.01446
Sep 2015	-0.00344	-0.00410	0.00959
Sep 2015	0.01133	0.01275	0.00838
Sep 2015	0.00589	0.00867	0.00112
Sep 2015	0.00096	-0.00256	-0.02162
Sep 2015	-0.01373	-0.01630	-0.00413
Sep 2015	0.00036	0.00456	0.01539
Sep 2015	-0.01507	-0.01239	-0.01584
Sep 2015	-0.00084	-0.00205	0.00808
Sep 2015	-0.00385	-0.00337	0.00593
Sep 2015	-0.01019	-0.00047	-0.00252
Sep 2015	-0.03088	-0.02600	-0.01999
Sep 2015	-0.00588	0.00123	-0.03052
Sep 2015	0.02251	0.01890	0.01131
Oct 2015	0.00150	0.00197	-0.00655
Oct 2015	0.01729	0.01421	0.00727
Oct 2015	0.01549	0.01812	0.00362
Oct 2015	-0.00690	-0.00359	0.00477
Oct 2015	0.00897	0.00800	-0.00477
Oct 2015	0.00409	0.00878	-0.01162
Oct 2015	0.00408	0.00072	0.02365
Oct 2015	0.00169	0.00127	-0.00465
Oct 2015	-0.00872	-0.00685	0.00170
Oct 2015	-0.00287	-0.00473	-0.01423
Oct 2015	0.01808	0.01474	0.01486
Oct 2015	0.00340	0.00456	-0.00736
Oct 2015	0.00384	0.00027	0.00619
Oct 2015	-0.00501	-0.00142	0.01809
Oct 2015	-0.00840	-0.00584	-0.00009
Oct 2015	0.01638	0.01649	0.01518
Oct 2015	0.02247	0.01097	0.03053
Oct 2015	0.00056	-0.00191	-0.03243
Oct 2015	-0.00090	-0.00256	-0.00635
Oct 2015	0.01295	0.01177	0.04038
Oct 2015	-0.00421	-0.00045	0.01051
Oct 2015	-0.00405	-0.00482	-0.00858
Nov 2015	0.01442	0.01180	0.01396
Nov 2015	0.00350	0.00272	0.01141
Nov 2015	-0.00052	-0.00355	-0.00466
Nov 2015	-0.00287	-0.00113	-0.00462
Nov 2015	0.00377	-0.00035	0.00116
Nov 2015	-0.01012	-0.00987	-0.00406
Nov 2015	-0.00237	0.00151	-0.03202
Nov 2015	-0.00320	-0.00323	-0.00567
Nov 2015	-0.01230	-0.01409	-0.00336
Nov 2015	-0.01554	-0.01127	-0.02964
Nov 2015	0.01145	0.01479	0.01625
Nov 2015	0.00028	-0.00134	-0.00430
Nov 2015	0.01773	0.01603	0.03117
Nov 2015	-0.00031	-0.00112	0.01262
Nov 2015	0.00615	0.00380	0.00437
Nov 2015	-0.00048	-0.00124	-0.01308
Nov 2015	0.00006	0.00122	0.00955
Nov 2015	0.00261	-0.00013	-0.00718
Nov 2015	0.00222	0.00059	-0.00187
Nov 2015	-0.00368	-0.00465	0.00415
Dec 2015	0.00928	0.01062	-0.00815
Dec 2015	-0.00644	-0.01106	-0.00907
Dec 2015	-0.01687	-0.01448	-0.00933
Dec 2015	0.02058	0.02032	0.03271
Dec 2015	-0.00790	-0.00701	-0.00632
Dec 2015	-0.00070	-0.00651	-0.00042
Dec 2015	-0.01489	-0.00777	-0.02232
Dec 2015	0.00443	0.00225	0.00475
Dec 2015	-0.02239	-0.01961	-0.02608
Dec 2015	0.00380	0.00474	-0.00620
Dec 2015	0.00867	0.01056	-0.01785
Dec 2015	0.01505	0.01441	0.00766
Dec 2015	-0.01362	-0.01515	-0.02142
Dec 2015	-0.01601	-0.01796	-0.02744
Dec 2015	0.00927	0.00775	0.01219
Dec 2015	0.00646	0.00878	-0.00093
Dec 2015	0.00892	0.01234	0.01279
Dec 2015	0.00051	-0.00160	-0.00535
Dec 2015	-0.00149	-0.00218	-0.01126
Dec 2015	0.01319	0.01057	0.01781
Dec 2015	-0.00827	-0.00724	-0.01314
Dec 2015	-0.01160	-0.00946	-0.01938
Jan 2016	-0.02105	-0.01542	0.00085
Jan 2016	-0.00238	0.00201	-0.02538
Jan 2016	-0.01145	-0.01320	-0.01976
Jan 2016	-0.03073	-0.02399	-0.04312
Jan 2016	-0.00981	-0.01090	0.00527
Jan 2016	-0.00122	0.00085	0.01606
Jan 2016	0.01028	0.00777	0.01441
Jan 2016	-0.03471	-0.02528	-0.02605
Jan 2016	0.01946	0.01656	0.02164
Jan 2016	-0.02781	-0.02184	-0.02431
Jan 2016	-0.00256	0.00053	-0.00485
Jan 2016	-0.00118	-0.01176	0.00134
Jan 2016	0.00008	0.00518	-0.00508
Jan 2016	0.02629	0.02008	0.05180
Jan 2016	-0.01596	-0.01576	-0.01972
Jan 2016	0.01083	0.01405	0.00552
Jan 2016	-0.02202	-0.01092	-0.06796
Jan 2016	0.00858	0.00551	0.00715
Jan 2016	0.02352	0.02446	0.03396
Feb 2016	0.00139	-0.00044	-0.00939
Feb 2016	-0.02264	-0.01892	-0.02043
Feb 2016	-0.00282	0.00498	0.01960
Feb 2016	0.00118	0.00153	0.00800
Feb 2016	-0.03301	-0.01865	-0.02707
Feb 2016	-0.01836	-0.01426	0.01047
Feb 2016	-0.00351	-0.00066	-0.00021
Feb 2016	0.00347	-0.00019	-0.00761
Feb 2016	-0.00392	-0.01238	-0.00606
Feb 2016	0.01643	0.01933	0.00309
Feb 2016	0.02244	0.01638	0.02780
Feb 2016	0.02187	0.01635	0.01520
Feb 2016	-0.01031	-0.00468	-0.01914
Feb 2016	0.00376	-0.00003	-0.00229
Feb 2016	0.01459	0.01435	0.00871
Feb 2016	-0.01477	-0.01253	-0.02286
Feb 2016	0.00863	0.00443	0.01478
Feb 2016	0.00868	0.01128	0.00684
Feb 2016	0.00180	-0.00187	0.00155
Feb 2016	-0.00711	-0.00815	-0.00227
Mar 2016	0.02847	0.02359	0.03895
Mar 2016	0.00294	0.00409	0.00219
Mar 2016	0.00085	0.00349	0.00742
Mar 2016	0.00204	0.00330	0.01477
Mar 2016	-0.00186	0.00088	-0.01113
Mar 2016	-0.01270	-0.01130	-0.00828
Mar 2016	0.00548	0.00504	0.00089
Mar 2016	-0.00262	0.00016	0.00049
Mar 2016	0.01834	0.01626	0.01072
Mar 2016	0.00038	-0.00126	0.00254
Mar 2016	-0.00456	-0.00184	0.01989
Mar 2016	0.00744	0.00558	0.01320
Mar 2016	0.00231	0.00657	-0.00161
Mar 2016	0.00432	0.00440	0.00113
Mar 2016	0.00275	0.00099	-0.00009
Mar 2016	0.00266	-0.00088	0.00762
Mar 2016	-0.01101	-0.00641	-0.00554
Mar 2016	0.00097	-0.00038	-0.00434
Mar 2016	-0.00141	0.00055	-0.00455
Mar 2016	0.01661	0.00878	0.02340
Mar 2016	0.00467	0.00434	0.01731
Mar 2016	0.00012	-0.00204	-0.00522
Apr 2016	0.00914	0.00631	0.00913
Apr 2016	-0.00464	-0.00321	0.01022
Apr 2016	-0.00983	-0.01020	-0.01186
Apr 2016	0.01573	0.01045	0.01042
Apr 2016	-0.01481	-0.01205	-0.02205
Apr 2016	0.00048	0.00278	0.00110
Apr 2016	-0.00357	-0.00274	0.00331
Apr 2016	0.00797	0.00962	0.01294
Apr 2016	0.01534	0.00999	0.01438
Apr 2016	-0.00031	0.00017	0.00054
Apr 2016	-0.00155	-0.00098	-0.02028
Apr 2016	0.00440	0.00652	-0.02181
Apr 2016	-0.00398	0.00308	-0.00532
Apr 2016	0.00158	0.00076	0.00206
Apr 2016	-0.00045	-0.00521	-0.01089
Apr 2016	-0.00805	0.00005	-0.00274
Apr 2016	-0.00213	-0.00181	-0.00569
Apr 2016	-0.00154	0.00187	-0.00697
Apr 2016	-0.00516	0.00165	-0.06462
Apr 2016	-0.01197	-0.00927	-0.03104
Apr 2016	-0.00625	-0.00508	-0.01156
May 2016	0.00880	0.00778	-0.00107
May 2016	-0.01135	-0.00871	0.01631
May 2016	-0.00792	-0.00595	-0.01046
May 2016	-0.00181	-0.00024	-0.00407
May 2016	0.00403	0.00317	-0.00559
May 2016	0.00296	0.00075	0.00075
May 2016	0.01248	0.01241	0.00677
May 2016	-0.01028	-0.00961	-0.00979
May 2016	-0.00492	-0.00017	-0.02374
May 2016	-0.00416	-0.00851	0.00199
May 2016	0.01217	0.00975	0.03645
May 2016	-0.01259	-0.00946	-0.00416
May 2016	0.00495	0.00021	0.01138
May 2016	-0.00563	-0.00371	-0.00381
May 2016	0.01203	0.00600	0.01077
May 2016	-0.00079	-0.00209	0.01263
May 2016	0.01980	0.01359	0.01513
May 2016	0.00694	0.00695	0.01742
May 2016	0.00140	-0.00021	0.00790
May 2016	0.00645	0.00428	-0.00060
May 2016	0.00294	-0.00101	-0.00489
Jun 2016	0.00085	0.00113	-0.01412
Jun 2016	0.00385	0.00282	-0.00754
Jun 2016	-0.00582	-0.00292	0.00204
Jun 2016	0.00528	0.00489	0.00722
Jun 2016	-0.00140	0.00129	0.00405
Jun 2016	0.00259	0.00330	-0.00091
Jun 2016	-0.00323	-0.00172	0.00715
Jun 2016	-0.01301	-0.00922	-0.00826
Jun 2016	-0.00947	-0.00815	-0.01519
Jun 2016	-0.00101	-0.00180	0.00123
Jun 2016	-0.00178	-0.00184	-0.00329
Jun 2016	0.00206	0.00313	0.00421
Jun 2016	-0.00924	-0.00326	-0.02302
Jun 2016	0.00765	0.00579	-0.00242
Jun 2016	0.00135	0.00271	0.00848
Jun 2016	-0.00216	-0.00165	-0.00376
Jun 2016	0.01575	0.01328	0.00574
Jun 2016	-0.04202	-0.03658	-0.02850
Jun 2016	-0.02441	-0.01826	-0.01467
Jun 2016	0.02098	0.01761	0.01670
Jun 2016	0.01845	0.01689	0.00862
Jun 2016	0.01318	0.01347	0.01263
Jul 2016	0.00410	0.00195	0.00303
Jul 2016	-0.00819	-0.00687	-0.00943
Jul 2016	0.00749	0.00534	0.00567
Jul 2016	0.00363	-0.00087	0.00428
Jul 2016	0.01626	0.01514	0.00768
Jul 2016	0.00641	0.00340	0.00310
Jul 2016	0.00683	0.00698	0.00453
Jul 2016	-0.00341	0.00013	-0.00566
Jul 2016	0.00564	0.00525	0.01963
Jul 2016	-0.00089	-0.00093	-0.00010
Jul 2016	0.00519	0.00238	0.01057
Jul 2016	-0.00385	-0.00144	0.00040
Jul 2016	0.01058	0.00426	0.00090
Jul 2016	-0.00315	-0.00362	-0.00532
Jul 2016	0.00516	0.00454	-0.00777
Jul 2016	-0.00050	-0.00302	-0.01347
Jul 2016	0.00243	0.00032	-0.00691
Jul 2016	0.00581	-0.00120	0.06294
Jul 2016	0.00295	0.00160	0.01341
Jul 2016	0.00139	0.00163	-0.00125
Aug 2016	0.00427	-0.00127	0.01750
Aug 2016	-0.00900	-0.00638	-0.01491
Aug 2016	0.00427	0.00313	0.01246
Aug 2016	0.00126	0.00021	0.00616
Aug 2016	0.01056	0.00857	0.01509
Aug 2016	-0.00153	-0.00091	0.00825
Aug 2016	0.00236	0.00039	0.00405
Aug 2016	-0.00401	-0.00287	-0.00747
Aug 2016	0.00457	0.00472	-0.00065
Aug 2016	0.00086	-0.00080	0.00231
Aug 2016	0.00555	0.00279	0.01195
Aug 2016	-0.00666	-0.00549	-0.00091
Aug 2016	0.00030	0.00187	-0.00146
Aug 2016	0.00220	0.00220	-0.00128
Aug 2016	-0.00034	-0.00144	0.00256
Aug 2016	0.00119	-0.00056	-0.00780
Aug 2016	0.00295	0.00195	0.00313
Aug 2016	-0.00809	-0.00525	-0.00756
Aug 2016	-0.00105	-0.00137	-0.00427
Aug 2016	0.00129	-0.00158	-0.00587
Aug 2016	0.00257	0.00521	-0.00112
Aug 2016	-0.00179	-0.00196	-0.00771
Aug 2016	-0.00187	-0.00238	0.00094
Sep 2016	0.00268	-0.00004	0.00592
Sep 2016	0.00433	0.00419	0.00933
Sep 2016	0.00494	0.00298	-0.00028
Sep 2016	0.00152	-0.00015	0.00611
Sep 2016	-0.00464	-0.00223	-0.02656
Sep 2016	-0.02572	-0.02483	-0.02291
Sep 2016	0.01663	0.01457	0.02215
Sep 2016	-0.01093	-0.01494	0.02353
Sep 2016	0.00359	-0.00059	0.03478
Sep 2016	0.01457	0.01006	0.03343
Sep 2016	-0.00098	-0.00378	-0.00564
Sep 2016	-0.00182	-0.00002	-0.01173
Sep 2016	0.00121	0.00030	-0.00009
Sep 2016	0.01022	0.01086	-0.00018
Sep 2016	0.00834	0.00648	0.00938
Sep 2016	-0.00634	-0.00575	-0.01680
Sep 2016	-0.00914	-0.00862	0.00151
Sep 2016	0.00913	0.00642	0.00186
Sep 2016	0.00242	0.00528	0.00758
Sep 2016	-0.00933	-0.00937	-0.01566
Sep 2016	0.00810	0.00794	0.00773
Oct 2016	-0.00210	-0.00327	-0.00470
Oct 2016	-0.00212	-0.00497	0.00426
Oct 2016	0.00497	0.00429	0.00044
Oct 2016	-0.00173	0.00048	0.00740
Oct 2016	-0.00273	-0.00326	0.00149
Oct 2016	0.00683	0.00460	0.01730
Oct 2016	-0.01549	-0.01252	0.00215
Oct 2016	-0.00148	0.00115	0.00890
Oct 2016	-0.00492	-0.00310	-0.00307
Oct 2016	0.00016	0.00020	0.00554
Oct 2016	-0.00275	-0.00304	-0.00068
Oct 2016	0.00843	0.00614	-0.00068
Oct 2016	0.00049	0.00219	-0.00298
Oct 2016	-0.00087	-0.00138	-0.00051
Oct 2016	0.00297	-0.00008	-0.00394
Oct 2016	0.00992	0.00474	0.00896
Oct 2016	-0.00499	-0.00380	0.00509
Oct 2016	-0.00629	-0.00174	-0.02275
Oct 2016	-0.00655	-0.00299	-0.00965
Oct 2016	-0.00497	-0.00311	-0.00666
Oct 2016	-0.00018	-0.00012	-0.00158
Nov 2016	-0.00688	-0.00681	-0.01822
Nov 2016	-0.00936	-0.00655	0.00090
Nov 2016	-0.00928	-0.00443	-0.01078
Nov 2016	-0.00238	-0.00167	-0.00905
Nov 2016	0.02346	0.02198	0.01432
Nov 2016	0.00527	0.00376	0.00587
Nov 2016	0.01103	0.01102	-0.00162
Nov 2016	-0.00808	0.00195	-0.02826
Nov 2016	0.00542	-0.00140	0.00592
Nov 2016	-0.00358	-0.00012	-0.02541
Nov 2016	0.01091	0.00745	0.01316
Nov 2016	0.00359	-0.00158	0.02653
Nov 2016	0.00741	0.00467	-0.00036
Nov 2016	-0.00234	-0.00239	0.00100
Nov 2016	0.00886	0.00743	0.01506
Nov 2016	0.00325	0.00216	0.00063
Nov 2016	-0.00105	0.00081	-0.00511
Nov 2016	0.00338	0.00391	0.00502
Nov 2016	-0.00559	-0.00527	-0.00197
Nov 2016	0.00207	0.00133	-0.00099
Nov 2016	-0.01051	-0.00266	-0.00847
Dec 2016	-0.01373	-0.00352	-0.00936
Dec 2016	0.00086	0.00040	0.00374
Dec 2016	0.01008	0.00580	-0.00721
Dec 2016	0.00453	0.00341	0.00767
Dec 2016	0.01133	0.01308	0.00977
Dec 2016	0.00437	0.00216	0.00977
Dec 2016	0.00500	0.00592	0.01619
Dec 2016	-0.00589	-0.00114	-0.00572
Dec 2016	0.00943	0.00652	0.01654
Dec 2016	-0.00498	-0.00815	0.00000
Dec 2016	0.00370	0.00388	0.00545
Dec 2016	-0.00361	-0.00175	0.00129
Dec 2016	0.00372	0.00197	0.00576
Dec 2016	0.00484	0.00363	0.00265
Dec 2016	-0.00228	-0.00246	0.00094
Dec 2016	-0.00440	-0.00186	-0.00660
Dec 2016	0.00280	0.00125	0.00198
Dec 2016	0.00452	0.00225	0.00633
Dec 2016	-0.00895	-0.00839	-0.00427
Dec 2016	-0.00119	-0.00029	-0.00026
Dec 2016	-0.00906	-0.00465	-0.00783
Jan 2017	0.00850	0.00845	0.00285
Jan 2017	0.00879	0.00571	-0.00112
Jan 2017	0.00200	-0.00077	0.00507
Jan 2017	0.00602	0.00351	0.01109
Jan 2017	0.00195	-0.00355	0.00912
Jan 2017	0.00361	0.00000	0.00101
Jan 2017	0.00213	0.00283	0.00536
Jan 2017	-0.00291	-0.00215	-0.00418
Jan 2017	0.00479	0.00185	-0.00176
Jan 2017	-0.00637	-0.00297	0.00803
Jan 2017	0.00305	0.00176	-0.00008
Jan 2017	-0.00281	-0.00362	-0.00175
Jan 2017	0.00275	0.00336	0.00183
Jan 2017	-0.00043	-0.00269	0.00067
Jan 2017	0.00861	0.00654	-0.00092
Jan 2017	0.00984	0.00799	0.01580
Jan 2017	-0.00021	-0.00074	0.00049
Jan 2017	0.00099	-0.00087	0.00008
Jan 2017	-0.00835	-0.00603	-0.00263
Jan 2017	0.00019	-0.00089	-0.00230
Feb 2017	0.00495	0.00030	0.05919
Feb 2017	-0.00114	0.00057	-0.00171
Feb 2017	0.00541	0.00724	0.00427
Feb 2017	-0.00057	-0.00212	0.00933
Feb 2017	0.00188	0.00023	0.00947
Feb 2017	0.00145	0.00069	0.00387
Feb 2017	0.00574	0.00574	0.00720
Feb 2017	0.00331	0.00356	-0.00227
Feb 2017	0.00519	0.00523	0.00882
Feb 2017	0.00322	0.00400	0.01290
Feb 2017	0.00636	0.00498	0.00362
Feb 2017	-0.00078	-0.00086	-0.00118
Feb 2017	0.00406	0.00168	0.00273
Feb 2017	0.00468	0.00603	0.00720
Feb 2017	-0.00091	-0.00108	0.00299
Feb 2017	-0.00430	0.00042	-0.00424
Feb 2017	0.00168	0.00149	0.00095
Feb 2017	0.00283	0.00102	0.00197
Feb 2017	-0.00624	-0.00258	0.00044
Mar 2017	0.01340	0.01358	0.02023
Mar 2017	-0.00728	-0.00588	-0.00596
Mar 2017	0.00162	0.00050	0.00588
Mar 2017	-0.00368	-0.00328	-0.00315
Mar 2017	-0.00261	-0.00292	0.00129
Mar 2017	0.00062	-0.00229	-0.00373
Mar 2017	0.00022	0.00080	-0.00230
Mar 2017	0.00392	0.00326	0.00331
Mar 2017	0.00239	0.00037	0.00043
Mar 2017	-0.00323	-0.00338	-0.00151
Mar 2017	0.00735	0.00834	0.01052
Mar 2017	0.00012	-0.00163	0.00164
Mar 2017	0.00004	-0.00132	-0.00499
Mar 2017	0.00009	-0.00201	0.01045
Mar 2017	-0.01842	-0.01249	-0.01152
Mar 2017	0.00479	0.00189	0.01124
Mar 2017	-0.00068	-0.00106	-0.00354
Mar 2017	0.00190	-0.00084	-0.00199
Mar 2017	0.00199	-0.00102	0.00171
Mar 2017	0.00594	0.00723	0.02051
Mar 2017	0.00381	0.00108	0.00222
Mar 2017	0.00284	0.00293	-0.00132
Mar 2017	-0.00044	-0.00226	-0.00188
Apr 2017	-0.00289	-0.00164	0.00028
Apr 2017	0.00067	0.00056	0.00742
Apr 2017	-0.00580	-0.00306	-0.00519
Apr 2017	0.00246	0.00193	-0.00250
Apr 2017	-0.00019	-0.00083	-0.00223
Apr 2017	0.00053	0.00069	-0.00119
Apr 2017	-0.00241	-0.00143	-0.01081
Apr 2017	-0.00523	-0.00377	0.00120
Apr 2017	-0.00533	-0.00684	-0.00530
Apr 2017	0.00886	0.00858	0.00551
Apr 2017	-0.00125	-0.00291	-0.00445
Apr 2017	0.00232	-0.00172	-0.00369
Apr 2017	0.00913	0.00753	0.01243
Apr 2017	-0.00106	-0.00304	-0.00119
Apr 2017	0.01233	0.01078	0.00958
Apr 2017	0.00694	0.00607	0.00618
Apr 2017	-0.00004	-0.00049	-0.00590
Apr 2017	0.00393	0.00055	0.00077
Apr 2017	-0.00022	-0.00191	-0.00097
May 2017	0.00725	0.00173	0.02019
May 2017	0.00062	0.00119	0.00632
May 2017	-0.00375	-0.00127	-0.00306
May 2017	0.00046	0.00058	-0.00361
May 2017	0.00418	0.00408	0.01645
May 2017	0.00031	0.00004	0.02683
May 2017	0.00293	-0.00103	0.00638
May 2017	0.00140	0.00113	-0.00475
May 2017	-0.00215	-0.00217	0.00861
May 2017	0.00086	-0.00148	0.01387
May 2017	0.00464	0.00477	-0.00257
May 2017	0.00328	-0.00069	-0.00148
May 2017	-0.02605	-0.01835	-0.03415
May 2017	0.00727	0.00368	0.01513
May 2017	0.00471	0.00674	0.00340
May 2017	0.00817	0.00515	0.00606
May 2017	0.00083	0.00184	-0.00123
May 2017	0.00395	0.00249	-0.00300
May 2017	0.00683	0.00443	0.00345
May 2017	0.00079	0.00031	-0.00169
May 2017	-0.00113	-0.00121	0.00039
May 2017	-0.00075	-0.00046	-0.00594
Jun 2017	0.00776	0.00754	0.00275
Jun 2017	0.00940	0.00370	0.01471
Jun 2017	-0.00161	-0.00122	-0.00983
Jun 2017	-0.00328	-0.00278	0.00337
Jun 2017	0.00355	0.00157	0.00594
Jun 2017	0.00386	0.00027	-0.00245
Jun 2017	-0.01817	-0.00083	-0.03955
Jun 2017	-0.00524	-0.00098	-0.02419
Jun 2017	0.00725	0.00450	0.00801
Jun 2017	-0.00410	-0.00100	-0.00980
Jun 2017	-0.00476	-0.00224	-0.00601
Jun 2017	-0.00223	0.00028	-0.01410
Jun 2017	0.01408	0.00831	0.02821
Jun 2017	-0.00820	-0.00672	-0.00913
Jun 2017	0.00739	-0.00058	0.00591
Jun 2017	0.00044	-0.00046	-0.00165
Jun 2017	0.00457	0.00156	0.00445
Jun 2017	-0.00289	0.00032	-0.00315
Jun 2017	-0.01622	-0.00811	-0.01444
Jun 2017	0.01418	0.00877	0.01450
Jun 2017	-0.01455	-0.00864	-0.01485
Jun 2017	-0.00064	0.00153	0.00236
Jul 2017	-0.00496	0.00231	-0.00362
Jul 2017	0.00666	0.00145	0.00410
Jul 2017	-0.01003	-0.00941	-0.00948
Jul 2017	0.01039	0.00638	0.01011
Jul 2017	0.00378	0.00093	0.00608
Jul 2017	0.00273	-0.00078	0.00323
Jul 2017	0.01090	0.00728	0.00144
Jul 2017	0.00212	0.00187	0.01383
Jul 2017	0.00604	0.00466	0.00856
Jul 2017	0.00031	-0.00005	0.00348
Jul 2017	0.00472	0.00060	0.00347
Jul 2017	0.00640	0.00536	0.00624
Jul 2017	0.00078	-0.00015	-0.00451
Jul 2017	-0.00035	-0.00037	-0.00047
Jul 2017	0.00360	-0.00106	0.01204
Jul 2017	0.00021	0.00292	0.00426
Jul 2017	0.00165	0.00028	0.00470
Jul 2017	-0.00634	-0.00097	-0.01908
Jul 2017	-0.00118	-0.00134	-0.00707
Jul 2017	-0.00418	-0.00073	-0.00516
Aug 2017	0.00233	0.00245	0.00884
Aug 2017	-0.00005	0.00049	0.04617
Aug 2017	-0.00351	-0.00219	-0.01004
Aug 2017	0.00177	0.00189	0.00526
Aug 2017	0.00506	0.00165	0.01536
Aug 2017	-0.00209	-0.00242	0.00797
Aug 2017	-0.00285	-0.00036	0.00610
Aug 2017	-0.02156	-0.01458	-0.03237
Aug 2017	0.00636	0.00127	0.01381
Aug 2017	0.01328	0.00999	0.01494
Aug 2017	-0.00114	-0.00050	0.01089
Aug 2017	0.00191	0.00142	-0.00403
Aug 2017	-0.01961	-0.01556	-0.01939
Aug 2017	-0.00087	-0.00184	-0.00228
Aug 2017	-0.00055	0.00116	-0.00184
Aug 2017	0.01348	0.00989	0.01622
Aug 2017	-0.00303	-0.00346	0.00125
Aug 2017	-0.00113	-0.00208	-0.00445
Aug 2017	-0.00091	0.00167	0.00370
Aug 2017	0.00277	0.00049	0.01002
Aug 2017	0.00300	0.00084	0.00888
Aug 2017	0.01048	0.00460	0.00270
Aug 2017	0.00943	0.00570	0.00397
Sep 2017	0.00104	0.00198	0.00031
Sep 2017	-0.00933	-0.00758	-0.01208
Sep 2017	0.00278	0.00312	-0.00105
Sep 2017	0.00071	-0.00018	-0.00402
Sep 2017	-0.00591	-0.00149	-0.01644
Sep 2017	0.01127	0.01078	0.01793
Sep 2017	0.00342	0.00336	-0.00397
Sep 2017	0.00092	0.00076	-0.00755
Sep 2017	-0.00483	-0.00110	-0.00862
Sep 2017	0.00301	0.00185	0.01006
Sep 2017	0.00096	0.00145	-0.00760
Sep 2017	0.00103	0.00111	0.00038
Sep 2017	-0.00082	0.00063	-0.01690
Sep 2017	-0.00518	-0.00305	-0.01732
Sep 2017	0.00066	0.00065	-0.00983
Sep 2017	-0.00880	-0.00222	-0.00886
Sep 2017	0.00150	0.00007	0.01706
Sep 2017	0.01139	0.00408	0.00709
Sep 2017	0.00003	0.00120	-0.00618
Sep 2017	0.00657	0.00370	0.00546
Oct 2017	0.00319	0.00387	-0.00201
Oct 2017	0.00230	0.00216	0.00435
Oct 2017	0.00045	0.00125	-0.00649
Oct 2017	0.00773	0.00563	0.01237
Oct 2017	0.00073	-0.00107	-0.00058
Oct 2017	-0.00159	-0.00181	0.00347
Oct 2017	0.00114	0.00232	0.00038
Oct 2017	0.00247	0.00180	0.00416
Oct 2017	-0.00182	-0.00169	-0.00352
Oct 2017	0.00217	0.00088	0.00633
Oct 2017	0.00275	0.00175	0.01824
Oct 2017	-0.00005	0.00067	0.00368
Oct 2017	0.00008	0.00074	-0.00443
Oct 2017	-0.00290	0.00033	-0.02394
Oct 2017	0.00362	0.00510	0.00173
Oct 2017	-0.00639	-0.00398	-0.00051
Oct 2017	0.00176	0.00162	0.00594
Oct 2017	-0.00525	-0.00467	-0.00440
Oct 2017	-0.00109	0.00127	0.00637
Oct 2017	0.02180	0.00804	0.03520
Oct 2017	-0.00034	-0.00320	0.02226
Oct 2017	0.00428	0.00094	0.01382
Nov 2017	-0.00166	0.00159	-0.01280
Nov 2017	-0.00024	0.00019	0.00728
Nov 2017	0.00734	0.00309	0.02578
Nov 2017	0.00325	0.00127	0.01009
Nov 2017	-0.00275	-0.00019	0.00321
Nov 2017	0.00315	0.00144	0.00815
Nov 2017	-0.00577	-0.00377	-0.00204
Nov 2017	0.00013	-0.00090	-0.00331
Nov 2017	0.00099	0.00098	-0.00402
Nov 2017	-0.00292	-0.00231	-0.01523
Nov 2017	-0.00471	-0.00554	-0.01328
Nov 2017	0.01290	0.00816	0.01188
Nov 2017	-0.00155	-0.00263	-0.00557
Nov 2017	0.00117	0.00127	-0.00100
Nov 2017	0.01051	0.00652	0.01842
Nov 2017	0.00071	-0.00075	0.01046
Nov 2017	0.00317	0.00205	0.00006
Nov 2017	-0.00155	-0.00038	-0.00504
Nov 2017	0.00491	0.00980	-0.00588
Nov 2017	-0.01281	-0.00037	-0.02096
Nov 2017	0.00724	0.00816	0.01389
Dec 2017	-0.00385	-0.00203	-0.00467
Dec 2017	-0.01060	-0.00105	-0.00733
Dec 2017	-0.00194	-0.00375	-0.00094
Dec 2017	0.00209	-0.00011	-0.00372
Dec 2017	0.00537	0.00293	0.00183
Dec 2017	0.00399	0.00549	0.00029
Dec 2017	0.00510	0.00320	0.01930
Dec 2017	-0.00186	0.00155	-0.00563
Dec 2017	0.00196	-0.00047	0.00331
Dec 2017	-0.00281	-0.00408	-0.00029
Dec 2017	0.01161	0.00893	0.01011
Dec 2017	0.00835	0.00535	0.01398
Dec 2017	-0.00443	-0.00324	-0.01071
Dec 2017	-0.00042	-0.00083	-0.00109
Dec 2017	0.00063	0.00198	0.00378
Dec 2017	-0.00078	-0.00046	0.00000
Dec 2017	-0.00341	-0.00106	-0.02570
Dec 2017	0.00045	0.00079	0.00018
Dec 2017	0.00156	0.00183	0.00281
Dec 2017	-0.00675	-0.00520	-0.01087
Jan 2018	0.01488	0.00827	0.01775
Jan 2018	0.00833	0.00638	-0.00017
Jan 2018	0.00175	0.00402	0.00463
Jan 2018	0.00825	0.00701	0.01132
Jan 2018	0.00291	0.00166	-0.00372
Jan 2018	0.00086	0.00130	-0.00011
Jan 2018	-0.00140	-0.00111	-0.00023
Jan 2018	0.00810	0.00701	0.00566
Jan 2018	0.00681	0.00673	0.01027
Jan 2018	-0.00516	-0.00353	-0.00510
Jan 2018	0.01027	0.00937	0.01638
Jan 2018	-0.00031	-0.00162	0.00089
Jan 2018	0.00551	0.00438	-0.00447
Jan 2018	0.00972	0.00803	-0.00821
Jan 2018	0.00703	0.00217	0.00023
Jan 2018	-0.00608	-0.00056	-0.01606
Jan 2018	-0.00053	0.00060	-0.01801
Jan 2018	0.01269	0.01177	0.00233
Jan 2018	-0.00524	-0.00675	-0.02092
Jan 2018	-0.00861	-0.01096	-0.00591
Jan 2018	0.00122	0.00049	0.00275
Feb 2018	-0.00346	-0.00065	0.00209
Feb 2018	-0.01981	-0.02144	-0.04436
Feb 2018	-0.03849	-0.04184	-0.02530
Feb 2018	0.02107	0.01729	0.04094
Feb 2018	-0.00902	-0.00501	-0.02164
Feb 2018	-0.03975	-0.03826	-0.02790
Feb 2018	0.01426	0.01483	0.01216
Feb 2018	0.01551	0.01382	0.03949
Feb 2018	0.00451	0.00261	0.00997
Feb 2018	0.01838	0.01331	0.01827
Feb 2018	0.01567	0.01200	0.03303
Feb 2018	-0.00234	0.00037	-0.00324
Feb 2018	-0.00071	-0.00586	-0.00337
Feb 2018	-0.00223	-0.00551	-0.00455
Feb 2018	-0.00113	0.00097	0.00832
Feb 2018	0.01750	0.01590	0.01724
Feb 2018	0.01139	0.01169	0.01958
Feb 2018	-0.01235	-0.01279	-0.00325
Feb 2018	-0.00785	-0.01116	-0.00151
Mar 2018	-0.01279	-0.01341	-0.01767
Mar 2018	0.01071	0.00506	0.00689
Mar 2018	0.00999	0.01097	0.00346
Mar 2018	0.00562	0.00264	-0.00085
Mar 2018	0.00334	-0.00048	-0.00933
Mar 2018	0.00422	0.00445	0.01085
Mar 2018	0.01773	0.01723	0.01704
Mar 2018	0.00363	-0.00127	0.00962
Mar 2018	-0.01024	-0.00638	-0.00968
Mar 2018	-0.00189	-0.00574	-0.00854
Mar 2018	-0.00201	-0.00078	0.00118
Mar 2018	0.00003	0.00170	-0.00353
Mar 2018	-0.01858	-0.01431	-0.01540
Mar 2018	0.00273	0.00148	-0.00034
Mar 2018	-0.00258	-0.00185	-0.02292
Mar 2018	-0.02462	-0.02548	-0.01423
Mar 2018	-0.02458	-0.02119	-0.02343
Mar 2018	0.03207	0.02680	0.04638
Mar 2018	-0.02976	-0.01743	-0.02598
Mar 2018	-0.00854	-0.00292	-0.01111
Mar 2018	0.01630	0.01368	0.00778
Apr 2018	-0.02775	-0.02259	-0.00658
Apr 2018	0.01030	0.01254	0.01021
Apr 2018	0.01442	0.01150	0.01894
Apr 2018	0.00488	0.00684	0.00691
Apr 2018	-0.02308	-0.02216	-0.02591
Apr 2018	0.00508	0.00333	0.00987
Apr 2018	0.02050	0.01659	0.01864
Apr 2018	-0.00357	-0.00554	-0.00469
Apr 2018	0.01002	0.00822	0.00981
Apr 2018	-0.00472	-0.00289	0.00338
Apr 2018	0.00696	0.00808	0.00622
Apr 2018	0.01729	0.01061	0.01367
Apr 2018	0.00194	0.00083	-0.00225
Apr 2018	-0.00787	-0.00574	-0.02875
Apr 2018	-0.01278	-0.00857	-0.04184
Apr 2018	-0.00246	0.00006	-0.00290
Apr 2018	-0.01716	-0.01347	-0.01402
Apr 2018	-0.00052	0.00184	0.00435
Apr 2018	0.01628	0.01038	0.00348
Apr 2018	0.00016	0.00111	-0.01164
Apr 2018	-0.00755	-0.00822	0.01795
May 2018	0.00908	0.00255	0.02297
May 2018	-0.00419	-0.00723	0.04323
May 2018	-0.00180	-0.00226	0.00181
May 2018	0.01699	0.01273	0.03848
May 2018	0.00768	0.00345	0.00721
May 2018	0.00023	-0.00027	0.00480
May 2018	0.01000	0.00964	0.00702
May 2018	0.00882	0.00933	0.01420
May 2018	-0.00028	0.00171	-0.00381
May 2018	0.00114	0.00088	-0.00234
May 2018	-0.00809	-0.00687	-0.00913
May 2018	0.00633	0.00405	0.00929
May 2018	-0.00214	-0.00086	-0.00634
May 2018	-0.00382	-0.00264	-0.00364
May 2018	0.00538	0.00736	0.00706
May 2018	-0.00211	-0.00314	-0.00251
May 2018	0.00642	0.00324	0.00639
May 2018	-0.00021	-0.00203	-0.00112
May 2018	0.00127	-0.00236	0.00228
May 2018	-0.00502	-0.01163	-0.00361
May 2018	0.00886	0.01262	-0.00213
May 2018	-0.00273	-0.00690	-0.00337
Jun 2018	0.01497	0.01079	0.01787
Jun 2018	0.00688	0.00447	0.00832
Jun 2018	0.00412	0.00070	0.00769
Jun 2018	0.00670	0.00853	0.00346
Jun 2018	-0.00707	-0.00071	-0.00268
Jun 2018	0.00137	0.00312	-0.00914
Jun 2018	0.00188	0.00107	-0.00245
Jun 2018	0.00571	0.00174	0.00548
Jun 2018	-0.00105	-0.00403	-0.00825
Jun 2018	0.00845	0.00247	0.00052
Jun 2018	-0.00189	-0.00102	-0.01033
Jun 2018	0.00008	-0.00213	-0.00053
Jun 2018	-0.00277	-0.00403	-0.01629
Jun 2018	0.00721	0.00171	0.00435
Jun 2018	-0.00885	-0.00637	-0.00559
Jun 2018	-0.00261	0.00186	-0.00292
Jun 2018	-0.02113	-0.01382	-0.01498
Jun 2018	0.00392	0.00220	0.01233
Jun 2018	-0.01553	-0.00864	-0.00146
Jun 2018	0.00784	0.00616	0.00725
Jun 2018	0.00088	0.00076	-0.00210
Jul 2018	0.00761	0.00306	0.01112
Jul 2018	-0.00863	-0.00496	-0.01757
Jul 2018	0.01110	0.00858	0.00801
Jul 2018	0.01335	0.00845	0.01377
Jul 2018	0.00878	0.00878	0.01379
Jul 2018	0.00039	0.00347	-0.00121
Jul 2018	-0.00550	-0.00712	-0.01306
Jul 2018	0.01381	0.00871	0.01663
Jul 2018	0.00026	0.00108	0.00157
Jul 2018	-0.00259	-0.00103	-0.00220
Jul 2018	0.00631	0.00397	0.00282
Jul 2018	-0.00009	0.00216	-0.00550
Jul 2018	-0.00372	-0.00396	0.00774
Jul 2018	-0.00065	-0.00095	-0.00230
Jul 2018	0.00277	0.00184	0.00089
Jul 2018	-0.00014	0.00477	0.00723
Jul 2018	0.01160	0.00906	0.00939
Jul 2018	-0.01014	-0.00304	-0.00314
Jul 2018	-0.01472	-0.00658	-0.01677
Jul 2018	-0.01398	-0.00577	-0.00562
Jul 2018	0.00546	0.00487	0.00200
Aug 2018	0.00462	-0.00104	0.05724
Aug 2018	0.01230	0.00491	0.02881
Aug 2018	0.00119	0.00463	0.00289
Aug 2018	0.00608	0.00353	0.00518
Aug 2018	0.00305	0.00282	-0.00942
Aug 2018	0.00059	-0.00026	0.00068
Aug 2018	0.00044	-0.00144	0.00783
Aug 2018	-0.00670	-0.00714	-0.00298
Aug 2018	-0.00248	-0.00401	0.00644
Aug 2018	0.00652	0.00637	0.00420
Aug 2018	-0.01237	-0.00763	0.00233
Aug 2018	0.00416	0.00789	0.01454
Aug 2018	0.00126	0.00332	0.01977
Aug 2018	0.00060	0.00243	-0.00979
Aug 2018	0.00487	0.00207	-0.00195
Aug 2018	0.00380	-0.00040	0.00005
Aug 2018	-0.00135	-0.00169	0.00204
Aug 2018	0.00853	0.00618	0.00310
Aug 2018	0.00901	0.00764	0.00820
Aug 2018	0.00151	0.00027	0.00804
Aug 2018	0.00987	0.00569	0.01482
Aug 2018	-0.00263	-0.00444	0.00915
Aug 2018	0.00262	0.00013	0.01149
Sep 2018	-0.00226	-0.00166	0.00320
Sep 2018	-0.01195	-0.00281	-0.00655
Sep 2018	-0.00910	-0.00366	-0.01676
Sep 2018	-0.00255	-0.00222	-0.00810
Sep 2018	0.00273	0.00190	-0.01351
Sep 2018	0.00608	0.00373	0.02497
Sep 2018	-0.00229	0.00036	-0.01250
Sep 2018	0.00745	0.00527	0.02387
Sep 2018	-0.00046	0.00028	-0.01142
Sep 2018	-0.01437	-0.00559	-0.02699
Sep 2018	0.00761	0.00535	0.00165
Sep 2018	-0.00076	0.00125	0.00060
Sep 2018	0.00979	0.00781	0.00757
Sep 2018	-0.00515	-0.00037	-0.01083
Sep 2018	0.00079	-0.00352	0.01428
Sep 2018	0.00178	-0.00131	0.00632
Sep 2018	-0.00214	-0.00329	-0.00800
Sep 2018	0.00644	0.00276	0.02034
Sep 2018	0.00054	-0.00001	0.00351
Oct 2018	-0.00113	0.00363	0.00671
Oct 2018	-0.00471	-0.00040	0.00885
Oct 2018	0.00319	0.00071	0.01209
Oct 2018	-0.01831	-0.00820	-0.01774
Oct 2018	-0.01162	-0.00554	-0.01636
Oct 2018	-0.00676	-0.00040	-0.00232
Oct 2018	0.00027	-0.00142	0.01376
Oct 2018	-0.04169	-0.03342	-0.04743
Oct 2018	-0.01261	-0.02079	-0.00887
Oct 2018	0.02264	0.01411	0.03510
Oct 2018	-0.00886	-0.00592	-0.02162
Oct 2018	0.02849	0.02127	0.02180
Oct 2018	-0.00036	-0.00025	-0.00433
Oct 2018	-0.02083	-0.01450	-0.02365
Oct 2018	-0.00484	-0.00036	0.01512
Oct 2018	0.00263	-0.00431	0.00609
Oct 2018	-0.00417	-0.00553	0.00938
Oct 2018	-0.04526	-0.03135	-0.03490
Oct 2018	0.02911	0.01845	0.02166
Oct 2018	-0.02087	-0.01748	-0.01605
Oct 2018	-0.01645	-0.00658	-0.01895
Oct 2018	0.01567	0.01555	0.00498
Oct 2018	0.01994	0.01079	0.02573
Nov 2018	0.01739	0.01050	0.01524
Nov 2018	-0.01042	-0.00634	-0.06863
Nov 2018	-0.00383	0.00558	-0.02880
Nov 2018	0.00641	0.00624	0.01076
Nov 2018	0.02607	0.02099	0.02988
Nov 2018	-0.00528	-0.00251	-0.00350
Nov 2018	-0.01660	-0.00924	-0.01947
Nov 2018	-0.02821	-0.01990	-0.05169
Nov 2018	0.00000	-0.00148	-0.01004
Nov 2018	-0.00899	-0.00760	-0.02865
Nov 2018	0.01704	0.01054	0.02438
Nov 2018	-0.00154	0.00222	0.01101
Nov 2018	-0.03074	-0.01678	-0.04044
Nov 2018	-0.01717	-0.01832	-0.04896
Nov 2018	0.00914	0.00304	-0.00113
Nov 2018	-0.00478	-0.00658	-0.02573
Nov 2018	0.02038	0.01541	0.01343
Nov 2018	0.00012	0.00326	-0.00218
Nov 2018	0.02907	0.02271	0.03773
Nov 2018	-0.00254	-0.00219	-0.00771
Nov 2018	0.00787	0.00814	-0.00542
Dec 2018	0.01502	0.01088	0.03435
Dec 2018	-0.03878	-0.03290	-0.04499
Dec 2018	0.00416	-0.00152	-0.01121
Dec 2018	-0.03094	-0.02360	-0.03631
Dec 2018	0.00733	0.00176	0.00657
Dec 2018	0.00161	-0.00036	-0.00574
Dec 2018	0.00941	0.00540	0.00278
Dec 2018	-0.00395	-0.00020	0.01088
Dec 2018	-0.02284	-0.01927	-0.03252
Dec 2018	-0.02297	-0.02099	-0.00935
Dec 2018	0.00446	0.00009	0.01291
Dec 2018	-0.02192	-0.01552	-0.03169
Dec 2018	-0.01647	-0.01590	-0.02556
Dec 2018	-0.03039	-0.02080	-0.03967
Dec 2018	-0.02237	-0.02749	-0.02621
Dec 2018	0.05672	0.04840	0.06805
Dec 2018	0.00383	0.00853	-0.00651
Dec 2018	0.00076	-0.00124	0.00051
Dec 2018	0.00768	0.00846	0.00962
Jan 2019	0.00461	0.00127	0.00114
Jan 2019	-0.03084	-0.02507	-0.10492
Jan 2019	0.04172	0.03376	0.04180
Jan 2019	0.01248	0.00699	-0.00223
Jan 2019	0.01072	0.00965	0.01888
Jan 2019	0.00867	0.00409	0.01684
Jan 2019	0.00416	0.00451	0.00319
Jan 2019	-0.00209	-0.00015	-0.00987
Jan 2019	-0.00945	-0.00527	-0.01515
Jan 2019	0.01693	0.01066	0.02026
Jan 2019	0.00154	0.00222	0.01214
Jan 2019	0.00705	0.00756	0.00592
Jan 2019	0.01022	0.01310	0.00614
Jan 2019	-0.01931	-0.01426	-0.02270
Jan 2019	0.00077	0.00220	0.00404
Jan 2019	0.00676	0.00137	-0.00796
Jan 2019	0.01284	0.00845	0.03260
Jan 2019	-0.01111	-0.00788	-0.00930
Jan 2019	-0.00813	-0.00146	-0.01042
Jan 2019	0.02178	0.01543	0.06610
Jan 2019	0.01364	0.00856	0.00718
Feb 2019	-0.00246	0.00090	0.00048
Feb 2019	0.01145	0.00675	0.02801
Feb 2019	0.00740	0.00470	0.01696
Feb 2019	-0.00363	-0.00223	0.00034
Feb 2019	-0.01186	-0.00940	-0.01912
Feb 2019	0.00135	0.00068	0.00117
Feb 2019	0.00133	0.00071	-0.00577
Feb 2019	0.01450	0.01281	0.00858
Feb 2019	0.00078	0.00302	-0.00416
Feb 2019	0.00089	-0.00266	0.00364
Feb 2019	0.00610	0.01082	-0.00223
Feb 2019	0.00192	0.00150	0.00299
Feb 2019	0.00031	0.00178	0.00641
Feb 2019	-0.00393	-0.00353	-0.00565
Feb 2019	0.00905	0.00639	0.01110
Feb 2019	0.00357	0.00123	0.00726
Feb 2019	-0.00068	-0.00079	0.00057
Feb 2019	0.00069	-0.00054	0.00309
Feb 2019	-0.00291	-0.00283	-0.00988
Mar 2019	0.00831	0.00687	0.01046
Mar 2019	-0.00234	-0.00389	0.00502
Mar 2019	-0.00016	-0.00113	-0.00182
Mar 2019	-0.00934	-0.00655	-0.00577
Mar 2019	-0.01132	-0.00816	-0.01164
Mar 2019	-0.00180	-0.00213	0.00237
Mar 2019	0.02004	0.01456	0.03406
Mar 2019	0.00435	0.00295	0.01117
Mar 2019	0.00688	0.00693	0.00441
Mar 2019	-0.00164	-0.00087	0.01106
Mar 2019	0.00752	0.00497	0.01292
Mar 2019	0.00337	0.00370	0.01016
Mar 2019	0.00123	-0.00013	-0.00796
Mar 2019	0.00065	-0.00295	0.00870
Mar 2019	0.01413	0.01079	0.03617
Mar 2019	-0.02536	-0.01916	-0.02093
Mar 2019	-0.00067	-0.00084	-0.01216
Mar 2019	0.00704	0.00716	-0.01039
Mar 2019	-0.00628	-0.00466	0.00895
Mar 2019	0.00337	0.00358	0.00133
Mar 2019	0.00781	0.00671	0.00650
Apr 2019	0.01280	0.01150	0.00677
Apr 2019	0.00252	0.00002	0.01443
Apr 2019	0.00595	0.00215	0.00683
Apr 2019	-0.00048	0.00208	0.00174
Apr 2019	0.00593	0.00463	0.00667
Apr 2019	0.00191	0.00105	0.01561
Apr 2019	-0.00562	-0.00609	-0.00300
Apr 2019	0.00692	0.00347	0.00560
Apr 2019	-0.00212	0.00004	-0.00836
Apr 2019	0.00462	0.00659	-0.00040
Apr 2019	-0.00102	-0.00063	0.00181
Apr 2019	0.00303	0.00051	0.00010
Apr 2019	-0.00052	-0.00228	0.01929
Apr 2019	0.00025	0.00158	0.00359
Apr 2019	0.00215	0.00101	0.00328
Apr 2019	0.01308	0.00880	0.01432
Apr 2019	-0.00232	-0.00219	-0.00154
Apr 2019	0.00206	-0.00037	-0.00912
Apr 2019	0.00341	0.00467	-0.00479
Apr 2019	0.00189	0.00107	0.00152
Apr 2019	-0.00818	0.00095	-0.01944
May 2019	-0.00567	-0.00753	0.04792
May 2019	-0.00160	-0.00213	-0.00653
May 2019	0.01571	0.00959	0.01235
May 2019	-0.00500	-0.00448	-0.01556
May 2019	-0.01983	-0.01665	-0.02733
May 2019	-0.00257	-0.00161	0.00020
May 2019	-0.00413	-0.00303	-0.01080
May 2019	0.00080	0.00371	-0.01395
May 2019	-0.03469	-0.02443	-0.05988
May 2019	0.01137	0.00798	0.01571
May 2019	0.01127	0.00582	0.01191
May 2019	0.00966	0.00886	-0.00441
May 2019	-0.01041	-0.00585	-0.00570
May 2019	-0.01468	-0.00677	-0.03177
May 2019	0.01076	0.00846	0.01899
May 2019	-0.00449	-0.00283	-0.02068
May 2019	-0.01594	-0.01199	-0.01722
May 2019	0.00114	0.00135	-0.00385
May 2019	-0.00389	-0.00841	-0.00414
May 2019	-0.00792	-0.00694	-0.00478
May 2019	0.00270	0.00210	0.00517
May 2019	-0.01526	-0.01328	-0.01828
Jun 2019	-0.01625	-0.00277	-0.01016
Jun 2019	0.02613	0.02121	0.03593
Jun 2019	0.00640	0.00813	0.01601
Jun 2019	0.00528	0.00612	0.01457
Jun 2019	0.01648	0.01044	0.02627
Jun 2019	0.01042	0.00465	0.01270
Jun 2019	-0.00008	-0.00035	0.01151
Jun 2019	-0.00382	-0.00204	-0.00319
Jun 2019	0.00568	0.00409	-0.00021
Jun 2019	-0.00518	-0.00161	-0.00729
Jun 2019	0.00618	0.00093	0.00595
Jun 2019	0.01378	0.00967	0.02325
Jun 2019	0.00420	0.00298	-0.00293
Jun 2019	0.00798	0.00943	0.00800
Jun 2019	-0.00244	-0.00126	-0.00342
Jun 2019	-0.00324	-0.00173	-0.00101
Jun 2019	-0.01523	-0.00954	-0.01527
Jun 2019	0.00320	-0.00123	0.02140
Jun 2019	0.00728	0.00382	-0.00030
Jun 2019	0.00482	0.00574	-0.00915
Jul 2019	0.01055	0.00764	0.01817
Jul 2019	0.00221	0.00292	0.00584
Jul 2019	0.00751	0.00764	0.00825
Jul 2019	-0.00103	-0.00181	-0.00088
Jul 2019	-0.00780	-0.00485	-0.02083
Jul 2019	0.00534	0.00124	0.00608
Jul 2019	0.00744	0.00450	0.00984
Jul 2019	-0.00079	0.00228	-0.00731
Jul 2019	0.00585	0.00461	0.00765
Jul 2019	0.00170	0.00018	0.00935
Jul 2019	-0.00429	-0.00341	-0.00347
Jul 2019	-0.00458	-0.00655	-0.00564
Jul 2019	0.00269	0.00358	0.01130
Jul 2019	-0.00743	-0.00620	-0.01504
Jul 2019	0.00705	0.00282	0.02260
Jul 2019	0.00574	0.00682	0.00779
Jul 2019	0.00846	0.00468	-0.00081
Jul 2019	-0.01002	-0.00528	-0.00794
Jul 2019	0.01107	0.00736	0.00347
Jul 2019	-0.00444	-0.00162	0.00930
Jul 2019	-0.00238	-0.00258	-0.00430
Jul 2019	-0.01194	-0.01095	0.02020
Aug 2019	-0.00790	-0.00904	-0.02188
Aug 2019	-0.01329	-0.00731	-0.02139
Aug 2019	-0.03535	-0.03023	-0.05377
Aug 2019	0.01378	0.01293	0.01875
Aug 2019	0.00377	0.00077	0.01030
Aug 2019	0.02218	0.01859	0.02182
Aug 2019	-0.01000	-0.00664	-0.00827
Aug 2019	-0.01210	-0.01239	-0.00254
Aug 2019	0.01926	0.01502	0.04148
Aug 2019	-0.03071	-0.02973	-0.03022
Aug 2019	-0.00094	0.00246	-0.00499
Aug 2019	0.01652	0.01432	0.02332
Aug 2019	0.01344	0.01203	0.01847
Aug 2019	-0.00680	-0.00795	0.00005
Aug 2019	0.00897	0.00821	0.01078
Aug 2019	-0.00360	-0.00051	-0.00085
Aug 2019	-0.03044	-0.02629	-0.04732
Aug 2019	0.01307	0.01092	0.01882
Aug 2019	-0.00342	-0.00321	-0.01135
Aug 2019	0.00382	0.00652	0.00669
Aug 2019	0.01472	0.01261	0.01679
Aug 2019	-0.00132	0.00064	-0.00129
Sep 2019	-0.01120	-0.00692	-0.01467
Sep 2019	0.01296	0.01078	0.01682
Sep 2019	0.01739	0.01293	0.01936
Sep 2019	-0.00170	0.00091	-0.00009
Sep 2019	-0.00193	-0.00009	0.00426
Sep 2019	-0.00041	0.00032	0.01174
Sep 2019	0.01052	0.00720	0.03130
Sep 2019	0.00303	0.00288	-0.00224
Sep 2019	-0.00217	-0.00072	-0.01965
Sep 2019	-0.00284	-0.00314	0.00524
Sep 2019	0.00398	0.00258	0.00363
Sep 2019	-0.00105	0.00034	0.00934
Sep 2019	0.00067	0.00002	-0.00816
Sep 2019	-0.00800	-0.00491	-0.01473
Sep 2019	-0.00064	-0.00010	0.00454
Sep 2019	-0.01476	-0.00845	-0.00477
Sep 2019	0.01042	0.00614	0.01527
Sep 2019	-0.00580	-0.00243	-0.00517
Sep 2019	-0.01140	-0.00533	-0.00488
Sep 2019	0.00749	0.00503	0.02326
Oct 2019	-0.01140	-0.01233	0.00276
Oct 2019	-0.01573	-0.01807	-0.02539
Oct 2019	0.01111	0.00794	0.00846
Oct 2019	0.01390	0.01412	0.02765
Oct 2019	-0.00329	-0.00449	0.00022
Oct 2019	-0.01680	-0.01568	-0.01178
Oct 2019	0.01017	0.00906	0.01165
Oct 2019	0.00593	0.00640	0.01339
Oct 2019	0.01328	0.01088	0.02625
Oct 2019	-0.00104	-0.00139	-0.00144
Oct 2019	0.01236	0.00991	-0.00233
Oct 2019	-0.00301	-0.00200	-0.00405
Oct 2019	0.00401	0.00276	0.00388
Oct 2019	-0.00829	-0.00393	0.00479
Oct 2019	0.00904	0.00685	0.01719
Oct 2019	-0.00722	-0.00358	-0.00229
Oct 2019	0.00191	0.00284	0.01333
Oct 2019	0.00810	0.00192	0.00164
Oct 2019	0.00698	0.00406	0.01224
Oct 2019	0.01000	0.00557	0.00997
Oct 2019	-0.00592	-0.00083	-0.02340
Oct 2019	0.00327	0.00325	-0.00012
Oct 2019	-0.00140	-0.00303	0.02236
Nov 2019	0.01128	0.00962	0.02799
Nov 2019	0.00556	0.00370	0.00655
Nov 2019	0.00018	-0.00119	-0.00144
Nov 2019	-0.00286	0.00070	0.00043
Nov 2019	0.00284	0.00273	0.01148
Nov 2019	0.00482	0.00256	0.00273
Nov 2019	-0.00130	-0.00196	0.00789
Nov 2019	0.00257	0.00156	-0.00092
Nov 2019	-0.00047	0.00071	0.00954
Nov 2019	-0.00036	0.00084	-0.00694
Nov 2019	0.00726	0.00767	0.01181
Nov 2019	0.00107	0.00050	0.00503
Nov 2019	0.00242	-0.00059	-0.00304
Nov 2019	-0.00514	-0.00376	-0.01171
Nov 2019	-0.00241	-0.00158	-0.00449
Nov 2019	0.00161	0.00217	-0.00088
Nov 2019	0.01313	0.00748	0.01738
Nov 2019	0.00179	0.00219	-0.00784
Nov 2019	0.00660	0.00417	0.01334
Nov 2019	-0.00457	-0.00402	-0.00221
Dec 2019	-0.01131	-0.00867	-0.01163
Dec 2019	-0.00554	-0.00666	-0.01799
Dec 2019	0.00539	0.00630	0.00879
Dec 2019	0.00047	0.00150	0.01456
Dec 2019	0.00996	0.00909	0.01913
Dec 2019	-0.00402	-0.00317	-0.01410
Dec 2019	-0.00066	-0.00110	0.00583
Dec 2019	0.00439	0.00290	0.00849
Dec 2019	0.00728	0.00854	0.00254
Dec 2019	0.00201	0.00007	0.01350
Dec 2019	0.00904	0.00712	0.01697
Dec 2019	0.00104	0.00034	0.00196
Dec 2019	0.00050	-0.00043	-0.00239
Dec 2019	0.00672	0.00445	0.00100
Dec 2019	0.00424	0.00493	-0.00207
Dec 2019	0.00232	0.00087	0.01619
Dec 2019	0.00081	-0.00020	0.00095
Dec 2019	0.00773	0.00512	0.01965
Dec 2019	-0.00175	0.00003	-0.00038
Dec 2019	-0.00675	-0.00580	0.00592
Dec 2019	0.00297	0.00294	0.00728
Jan 2020	0.01324	0.00834	0.02256
Jan 2020	-0.00789	-0.00708	-0.00977
Jan 2020	0.00560	0.00353	0.00794
Jan 2020	-0.00032	-0.00281	-0.00471
Jan 2020	0.00667	0.00489	0.01596
Jan 2020	0.00809	0.00663	0.02102
Jan 2020	-0.00267	-0.00286	0.00226
Jan 2020	0.01030	0.00695	0.02114
Jan 2020	-0.00244	-0.00152	-0.01360
Jan 2020	0.00080	0.00187	-0.00430
Jan 2020	0.01057	0.00833	0.01245
Jan 2020	0.00339	0.00385	0.01101
Jan 2020	-0.00193	-0.00266	-0.00680
Jan 2020	0.00138	0.00029	0.00356
Jan 2020	0.00199	0.00114	0.00480
Jan 2020	-0.00936	-0.00908	-0.00289
Jan 2020	-0.01903	-0.01586	-0.02985
Jan 2020	0.01416	0.01000	0.02790
Jan 2020	0.00059	-0.00087	0.02072
Jan 2020	0.00256	0.00313	-0.00145
Jan 2020	-0.01604	-0.01786	-0.04535
Feb 2020	0.01329	0.00723	-0.00275
Feb 2020	0.02076	0.01487	0.03248
Feb 2020	0.00429	0.01119	0.00812
Feb 2020	0.00665	0.00332	0.01163
Feb 2020	-0.00541	-0.00542	-0.01369
Feb 2020	0.01127	0.00730	0.00474
Feb 2020	0.00110	0.00169	-0.00605
Feb 2020	0.00899	0.00644	0.02347
Feb 2020	-0.00144	-0.00163	-0.00715
Feb 2020	0.00198	0.00184	0.00025
Feb 2020	0.00016	-0.00292	-0.01848
Feb 2020	0.00864	0.00469	0.01438
Feb 2020	-0.00677	-0.00382	-0.01031
Feb 2020	-0.01805	-0.01057	-0.02290
Feb 2020	-0.03781	-0.03409	-0.04867
Feb 2020	-0.02812	-0.03075	-0.03446
Feb 2020	0.00169	-0.00379	0.01574
Feb 2020	-0.04723	-0.04517	-0.06760
Feb 2020	0.00010	-0.00827	-0.00059
Mar 2020	0.04394	0.04501	0.08902
Mar 2020	-0.03040	-0.02851	-0.03227
Mar 2020	0.03774	0.04134	0.04534
Mar 2020	-0.03148	-0.03451	-0.03297
Mar 2020	-0.01883	-0.01720	-0.01337
Mar 2020	-0.07567	-0.07901	-0.08240
Mar 2020	0.04832	0.04822	0.06955
Mar 2020	-0.04814	-0.05010	-0.03535
Mar 2020	-0.09910	-0.09994	-0.10398
Mar 2020	0.08935	0.08881	0.11316
Mar 2020	-0.13149	-0.12765	-0.13771
Mar 2020	0.06044	0.05823	0.04303
Mar 2020	-0.04817	-0.05322	-0.02478
Mar 2020	0.02274	0.00470	-0.00769
Mar 2020	-0.03864	-0.04433	-0.06559
Mar 2020	-0.00274	-0.02973	-0.02147
Mar 2020	0.07809	0.08968	0.09561
Mar 2020	-0.00453	0.01147	-0.00552
Mar 2020	0.05445	0.06054	0.05129
Mar 2020	-0.03859	-0.03427	-0.04228
Mar 2020	0.03558	0.03297	0.02814
Mar 2020	-0.00957	-0.01614	-0.00204
Apr 2020	-0.04509	-0.04515	-0.05405
Apr 2020	0.01707	0.02257	0.01655
Apr 2020	-0.01537	-0.01525	-0.01448
Apr 2020	0.07070	0.06797	0.08364
Apr 2020	-0.00329	-0.00160	-0.01165
Apr 2020	0.02549	0.03349	0.02527
Apr 2020	0.00772	0.01438	0.00719
Apr 2020	0.00475	-0.01016	0.01944
Apr 2020	0.03871	0.03011	0.04927
Apr 2020	-0.01450	-0.02228	-0.00917
Apr 2020	0.01645	0.00580	0.00791
Apr 2020	0.01371	0.02644	-0.01366
Apr 2020	-0.01039	-0.01804	-0.02098
Apr 2020	-0.03537	-0.03116	-0.03140
Apr 2020	0.02771	0.02267	0.02840
Apr 2020	-0.00007	-0.00054	-0.00388
Apr 2020	0.01632	0.01382	0.02846
Apr 2020	0.01102	0.01461	0.00071
Apr 2020	-0.01412	-0.00526	-0.01634
Apr 2020	0.03504	0.02624	0.03232
Apr 2020	-0.00283	-0.00926	0.02088
May 2020	-0.03254	-0.02846	-0.01623
May 2020	0.01222	0.00424	0.01405
May 2020	0.01123	0.00900	0.01490
May 2020	0.00513	-0.00700	0.01026
May 2020	0.01405	0.01144	0.01029
May 2020	0.01565	0.01673	0.02352
May 2020	0.00776	0.00013	0.01561
May 2020	-0.02086	-0.02071	-0.01149
May 2020	-0.01560	-0.01762	-0.01215
May 2020	0.00905	0.01146	0.00612
May 2020	0.00789	0.00392	-0.00593
May 2020	0.02414	0.03102	0.02329
May 2020	-0.00540	-0.01054	-0.00580
May 2020	0.02055	0.01651	0.01926
May 2020	-0.00974	-0.00780	-0.00748
May 2020	0.00427	0.00235	0.00642
May 2020	0.00167	0.01221	-0.00680
May 2020	0.00769	0.01472	0.00435
May 2020	-0.00462	-0.00211	0.00044
May 2020	0.01282	0.00480	-0.00097
Jun 2020	0.00653	0.00374	0.01222
Jun 2020	0.00588	0.00818	0.00462
Jun 2020	0.00773	0.01356	0.00549
Jun 2020	-0.00695	-0.00337	-0.00865
Jun 2020	0.02041	0.02587	0.02808
Jun 2020	0.01121	0.01197	0.00590
Jun 2020	0.00292	-0.00783	0.03109
Jun 2020	0.00667	-0.00533	0.02540
Jun 2020	-0.05409	-0.06075	-0.04920
Jun 2020	0.01007	0.01298	0.00860
Jun 2020	0.01421	0.00828	0.01229
Jun 2020	0.01731	0.01878	0.02616
Jun 2020	0.00148	-0.00361	-0.00139
Jun 2020	0.00328	0.00059	0.00040
Jun 2020	0.00031	-0.00567	-0.00573
Jun 2020	0.01103	0.00647	0.02583
Jun 2020	0.00742	0.00430	0.02112
Jun 2020	-0.02218	-0.02620	-0.01781
Jun 2020	0.01082	0.01090	0.01319
Jun 2020	-0.02628	-0.02453	-0.03121
Jun 2020	0.01191	0.01458	0.02279
Jun 2020	0.01852	0.01529	0.00831
Jul 2020	0.00948	0.00501	-0.00189
Jul 2020	0.00521	0.00453	0.00000
Jul 2020	0.02190	0.01576	0.02640
Jul 2020	-0.00864	-0.01088	-0.00311
Jul 2020	0.01426	0.00780	0.02302
Jul 2020	0.00525	-0.00566	0.00429
Jul 2020	0.00659	0.01041	0.00175
Jul 2020	-0.02157	-0.00941	-0.00462
Jul 2020	0.00936	0.01332	0.01641
Jul 2020	0.00589	0.00904	0.00685
Jul 2020	-0.00729	-0.00341	-0.01238
Jul 2020	0.00280	0.00284	-0.00202
Jul 2020	0.02482	0.00837	0.02085
Jul 2020	-0.00809	0.00168	-0.01390
Jul 2020	0.00241	0.00573	0.00281
Jul 2020	-0.02312	-0.01240	-0.04658
Jul 2020	-0.00944	-0.00621	-0.00248
Jul 2020	0.01656	0.00737	0.02342
Jul 2020	-0.01282	-0.00649	-0.01656
Jul 2020	0.01345	0.01235	0.01899
Jul 2020	0.00425	-0.00376	0.01203
Jul 2020	0.01476	0.00764	0.09956
Aug 2020	0.01455	0.00716	0.02489
Aug 2020	0.00351	0.00361	0.00666
Aug 2020	0.00522	0.00641	0.00362
Aug 2020	0.00992	0.00641	0.03429
Aug 2020	-0.00878	0.00063	-0.02300
Aug 2020	-0.00388	0.00274	0.01443
Aug 2020	-0.01706	-0.00800	-0.03019
Aug 2020	0.02105	0.01390	0.03269
Aug 2020	0.00274	-0.00205	0.01754
Aug 2020	-0.00210	-0.00017	-0.00089
Aug 2020	0.00997	0.00271	-0.00261
Aug 2020	0.00726	0.00230	0.00830
Aug 2020	-0.00576	-0.00441	0.00125
Aug 2020	0.01057	0.00315	0.02195
Aug 2020	0.00415	0.00344	0.05025
Aug 2020	0.00599	0.00999	0.01189
Aug 2020	0.00759	0.00359	-0.00824
Aug 2020	0.01717	0.01014	0.01351
Aug 2020	-0.00341	0.00167	-0.01203
Aug 2020	0.00603	0.00671	-0.00162
Aug 2020	0.00680	-0.00220	0.03335
Sep 2020	0.01385	0.00750	0.03906
Sep 2020	0.00973	0.01525	-0.02094
Sep 2020	-0.05090	-0.03576	-0.08345
Sep 2020	-0.01273	-0.00817	0.00066
Sep 2020	-0.04201	-0.02815	-0.06967
Sep 2020	0.02673	0.01994	0.03911
Sep 2020	-0.02012	-0.01774	-0.03319
Sep 2020	-0.00607	0.00053	-0.01322
Sep 2020	0.01854	0.01266	0.02956
Sep 2020	0.01202	0.00521	0.00156
Sep 2020	-0.01258	-0.00463	-0.02996
Sep 2020	-0.01277	-0.00845	-0.01609
Sep 2020	-0.01078	-0.01125	-0.03223
Sep 2020	-0.00134	-0.01164	0.02988
Sep 2020	0.01700	0.01046	0.01559
Sep 2020	-0.03062	-0.02401	-0.04285
Sep 2020	0.00369	0.00298	0.01022
Sep 2020	0.02236	0.01585	0.03683
Sep 2020	0.01852	0.01598	0.02359
Sep 2020	-0.00291	-0.00482	-0.00760
Sep 2020	0.00739	0.00822	0.01496
Oct 2020	0.01414	0.00528	0.00843
Oct 2020	-0.02245	-0.00962	-0.03281
Oct 2020	0.02298	0.01781	0.03033
Oct 2020	-0.01582	-0.01407	-0.02909
Oct 2020	0.01865	0.01725	0.01682
Oct 2020	0.00495	0.00798	-0.00096
Oct 2020	0.01382	0.00876	0.01725
Oct 2020	0.02527	0.01628	0.06158
Oct 2020	-0.00104	-0.00633	-0.02689
Oct 2020	-0.00805	-0.00665	0.00074
Oct 2020	-0.00467	-0.00153	-0.00397
Oct 2020	-0.00362	0.00013	-0.01410
Oct 2020	-0.01665	-0.01646	-0.02587
Oct 2020	0.00327	0.00472	0.01311
Oct 2020	-0.00277	-0.00220	-0.00546
Oct 2020	0.00185	0.00521	-0.00963
Oct 2020	0.00367	0.00344	-0.00615
Oct 2020	-0.01653	-0.01876	0.00009
Oct 2020	0.00635	-0.00303	0.01338
Oct 2020	-0.03802	-0.03593	-0.04742
Oct 2020	0.01629	0.01188	0.03638
Oct 2020	-0.02480	-0.01220	-0.05765
Nov 2020	0.00421	0.01224	-0.00083
Nov 2020	0.01835	0.01764	0.01524
Nov 2020	0.03782	0.02181	0.04002
Nov 2020	0.02557	0.01927	0.03488
Nov 2020	0.00036	-0.00029	-0.00114
Nov 2020	-0.01537	0.01163	-0.02017
Nov 2020	-0.01375	-0.00140	-0.00301
Nov 2020	0.01993	0.00762	0.02990
Nov 2020	-0.00654	-0.01003	-0.00235
Nov 2020	0.01017	0.01352	0.00042
Nov 2020	0.00799	0.01158	0.00868
Nov 2020	-0.00208	-0.00480	-0.00759
Nov 2020	-0.00825	-0.01163	-0.01146
Nov 2020	0.00870	0.00394	0.00515
Nov 2020	-0.00419	-0.00682	-0.01102
Nov 2020	0.00216	0.00562	-0.03019
Nov 2020	0.01306	0.01603	0.01153
Nov 2020	0.00477	-0.00159	0.00744
Nov 2020	0.00917	0.00239	0.00481
Nov 2020	-0.00058	-0.00461	0.02088
Dec 2020	0.01274	0.01121	0.03036
Dec 2020	-0.00046	0.00179	0.00293
Dec 2020	0.00225	-0.00062	-0.00114
Dec 2020	0.00701	0.00880	-0.00563
Dec 2020	0.00446	-0.00194	0.01220
Dec 2020	0.00500	0.00278	0.00508
Dec 2020	-0.01957	-0.00798	-0.02113
Dec 2020	0.00540	-0.00129	0.01192
Dec 2020	-0.00225	-0.00127	-0.00676
Dec 2020	0.00501	-0.00437	-0.00516
Dec 2020	0.01238	0.01284	0.04888
Dec 2020	0.00500	0.00177	-0.00055
Dec 2020	0.00838	0.00574	0.00694
Dec 2020	-0.00071	-0.00352	-0.01598
Dec 2020	-0.00103	-0.00391	0.01232
Dec 2020	0.00512	-0.00208	0.02807
Dec 2020	-0.00288	0.00075	-0.00700
Dec 2020	0.00263	0.00353	0.00768
Dec 2020	0.00737	0.00868	0.03514
Dec 2020	-0.00382	-0.00223	-0.01340
Dec 2020	0.00154	0.00134	-0.00856
Dec 2020	0.00142	0.00642	-0.00773
Jan 2021	-0.01484	-0.01486	-0.02503
Jan 2021	0.00945	0.00706	0.01229
Jan 2021	-0.00612	0.00569	-0.03424
Jan 2021	0.02532	0.01474	0.03355
Jan 2021	0.01024	0.00548	0.00859
Jan 2021	-0.01262	-0.00658	-0.02352
Jan 2021	0.00276	0.00042	-0.00140
Jan 2021	0.00431	0.00227	0.01610
Jan 2021	-0.00124	-0.00376	-0.01524
Jan 2021	-0.00874	-0.00722	-0.01383
Jan 2021	0.01517	0.00810	0.00541
Jan 2021	0.01951	0.01384	0.03233
Jan 2021	0.00546	0.00032	0.03600
Jan 2021	0.00090	-0.00302	0.01595
Jan 2021	0.00684	0.00361	0.02731
Jan 2021	-0.00073	-0.00149	0.00168
Jan 2021	-0.02643	-0.02601	-0.00771
Jan 2021	0.00500	0.00971	-0.03561
Jan 2021	-0.02018	-0.01950	-0.03814
Feb 2021	0.02514	0.01592	0.01639
Feb 2021	0.01550	0.01380	0.00632
Feb 2021	-0.00016	0.00101	-0.00781
Feb 2021	0.01221	0.01079	0.02543
Feb 2021	0.00569	0.00389	-0.00310
Feb 2021	0.00943	0.00737	0.00110
Feb 2021	0.00143	-0.00111	-0.00660
Feb 2021	-0.00251	-0.00035	-0.00457
Feb 2021	0.00380	0.00166	-0.00192
Feb 2021	0.00496	0.00470	0.00177
Feb 2021	-0.00341	-0.00057	-0.01624
Feb 2021	-0.00586	-0.00032	-0.01780
Feb 2021	-0.00720	-0.00443	-0.00867
Feb 2021	0.00066	-0.00186	0.00123
Feb 2021	-0.02491	-0.00776	-0.03025
Feb 2021	-0.00503	0.00126	-0.00111
Feb 2021	0.00981	0.01129	-0.00406
Feb 2021	-0.03583	-0.02478	-0.03540
Feb 2021	0.00554	-0.00476	0.00223
Mar 2021	0.02961	0.02351	0.05245
Mar 2021	-0.01707	-0.00811	-0.02111
Mar 2021	-0.02740	-0.01315	-0.02476
Mar 2021	-0.02133	-0.01351	-0.01594
Mar 2021	0.01534	0.01931	0.01068
Mar 2021	-0.02436	-0.00537	-0.04257
Mar 2021	0.03619	0.01406	0.03985
Mar 2021	-0.00038	0.00601	-0.00921
Mar 2021	0.02493	0.01034	0.01637
Mar 2021	-0.00590	0.00101	-0.00765
Mar 2021	0.01044	0.00647	0.02416
Mar 2021	0.00088	-0.00157	0.01266
Mar 2021	0.00397	0.00288	-0.00647
Mar 2021	-0.03071	-0.01487	-0.03449
Mar 2021	0.00752	-0.00060	-0.00449
Mar 2021	0.01221	0.00700	0.02794
Mar 2021	-0.01126	-0.00766	-0.00691
Mar 2021	-0.02030	-0.00548	-0.02020
Mar 2021	0.00122	0.00523	0.00415
Mar 2021	0.01233	0.01649	0.00513
Mar 2021	-0.00604	-0.00087	0.00148
Mar 2021	-0.00109	-0.00316	-0.01235
Mar 2021	0.01533	0.00362	0.01859
Apr 2021	0.01745	0.01176	0.00693
Apr 2021	0.01659	0.01433	0.02330
Apr 2021	-0.00053	-0.00097	0.00246
Apr 2021	-0.00070	0.00147	0.01330
Apr 2021	0.01021	0.00421	0.01905
Apr 2021	0.00511	0.00769	0.02005
Apr 2021	-0.00362	-0.00020	-0.01332
Apr 2021	0.01049	0.00329	0.02402
Apr 2021	-0.00993	-0.00410	-0.01801
Apr 2021	0.01297	0.01103	0.01854
Apr 2021	0.00097	0.00360	-0.00253
Apr 2021	-0.00984	-0.00532	0.00506
Apr 2021	-0.00928	-0.00683	-0.01291
Apr 2021	0.01182	0.00926	0.00293
Apr 2021	-0.00949	-0.00925	-0.01175
Apr 2021	0.01426	0.01087	0.01788
Apr 2021	0.00866	0.00178	0.00297
Apr 2021	-0.00344	-0.00021	-0.00245
Apr 2021	-0.00279	-0.00085	-0.00605
Apr 2021	0.00224	0.00674	-0.00075
Apr 2021	-0.00855	-0.00722	-0.01525
May 2021	-0.00485	0.00274	0.00818
May 2021	-0.01901	-0.00670	-0.03603
May 2021	-0.00375	0.00070	0.00195
May 2021	0.00371	0.00813	0.01272
May 2021	0.00872	0.00735	0.00531
May 2021	-0.02581	-0.01049	-0.02614
May 2021	-0.00093	-0.00871	-0.00744
May 2021	-0.02708	-0.02168	-0.02525
May 2021	0.00713	0.01210	0.01776
May 2021	0.02297	0.01481	0.01965
May 2021	-0.00380	-0.00253	-0.00930
May 2021	-0.00565	-0.00855	-0.01131
May 2021	-0.00029	-0.00295	-0.00128
May 2021	0.01759	0.01050	0.02079
May 2021	-0.00480	-0.00078	-0.01488
May 2021	0.01402	0.00986	0.01323
May 2021	-0.00029	-0.00213	-0.00157
May 2021	0.00590	0.00188	-0.00039
May 2021	-0.00013	0.00116	-0.01245
May 2021	0.00091	0.00077	-0.00536
Jun 2021	-0.00089	-0.00049	-0.00265
Jun 2021	0.00144	0.00145	0.00626
Jun 2021	-0.01036	-0.00364	-0.01223
Jun 2021	0.01458	0.00880	0.01884
Jun 2021	0.00485	-0.00080	0.00008
Jun 2021	0.00311	0.00018	0.00665
Jun 2021	-0.00095	-0.00183	0.00307
Jun 2021	0.00777	0.00464	-0.00806
Jun 2021	0.00350	0.00195	0.00978
Jun 2021	0.00742	0.00181	0.02428
Jun 2021	-0.00717	-0.00201	-0.00646
Jun 2021	-0.00236	-0.00540	0.00393
Jun 2021	0.00863	-0.00044	0.01252
Jun 2021	-0.00929	-0.01321	-0.01014
Jun 2021	0.00789	0.01391	0.01401
Jun 2021	0.00787	0.00511	0.01262
Jun 2021	0.00129	-0.00108	-0.00209
Jun 2021	0.00684	0.00579	-0.00217
Jun 2021	-0.00065	0.00333	-0.00225
Jun 2021	0.00971	0.00231	0.01247
Jun 2021	0.00192	0.00028	0.01143
Jun 2021	-0.00168	0.00133	0.00461
Jul 2021	0.00127	0.00521	0.00226
Jul 2021	0.00802	0.00747	0.01941
Jul 2021	0.00166	-0.00202	0.01461
Jul 2021	0.00010	0.00335	0.01780
Jul 2021	-0.00720	-0.00860	-0.00924
Jul 2021	0.00972	0.01121	0.01297
Jul 2021	0.00213	0.00345	-0.00421
Jul 2021	-0.00378	-0.00352	0.00786
Jul 2021	-0.00223	0.00116	0.02381
Jul 2021	-0.00698	-0.00327	-0.00450
Jul 2021	-0.00800	-0.00757	-0.01418
Jul 2021	-0.01061	-0.01600	-0.02728
Jul 2021	0.01556	0.01505	0.02564
Jul 2021	0.00914	0.00821	-0.00515
Jul 2021	0.00359	0.00201	0.00958
Jul 2021	0.01032	0.01009	0.01192
Jul 2021	0.00025	0.00238	0.00289
Jul 2021	-0.01221	-0.00472	-0.01501
Jul 2021	0.00693	-0.00019	-0.01227
Jul 2021	0.00106	0.00420	0.00454
Jul 2021	-0.00717	-0.00542	0.00151
Aug 2021	0.00057	-0.00184	-0.00233
Aug 2021	0.00545	0.00817	0.01256
Aug 2021	0.00130	-0.00464	-0.00279
Aug 2021	0.00772	0.00599	0.00075
Aug 2021	-0.00399	0.00167	-0.00478
Aug 2021	0.00164	-0.00094	-0.00034
Aug 2021	-0.00486	0.00099	-0.00336
Aug 2021	-0.00155	0.00127	0.00178
Aug 2021	0.00346	0.00414	0.02056
Aug 2021	0.00045	0.00161	0.00141
Aug 2021	-0.00197	0.00262	0.01346
Aug 2021	-0.00934	-0.00709	-0.00617
Aug 2021	-0.00893	-0.01081	-0.02583
Aug 2021	0.00109	0.00126	0.00232
Aug 2021	0.01182	0.00811	0.01011
Aug 2021	0.01538	0.00849	0.01020
Aug 2021	0.00515	0.00149	-0.00060
Aug 2021	0.00147	0.00222	-0.00846
Aug 2021	-0.00641	-0.00584	-0.00554
Aug 2021	0.01222	0.00877	0.00716
Aug 2021	0.00897	0.00430	0.02996
Aug 2021	-0.00044	-0.00135	-0.00846
Sep 2021	0.00328	0.00031	0.00447
Sep 2021	0.00142	0.00284	0.00745
Sep 2021	0.00211	-0.00034	0.00422
Sep 2021	0.00070	-0.00340	0.01537
Sep 2021	-0.00572	-0.00132	-0.01013
Sep 2021	-0.00251	-0.00462	-0.00673
Sep 2021	-0.00874	-0.00775	-0.03366
Sep 2021	-0.00066	0.00227	0.00389
Sep 2021	-0.00450	-0.00576	-0.00961
Sep 2021	0.00820	0.00844	0.00612
Sep 2021	0.00134	-0.00155	-0.00161
Sep 2021	-0.00913	-0.00915	-0.01852
Sep 2021	-0.02218	-0.01712	-0.02159
Sep 2021	0.00221	-0.00081	0.00342
Sep 2021	0.01015	0.00947	0.01673
Sep 2021	0.01038	0.01206	0.00670
Sep 2021	-0.00030	0.00146	0.00061
Sep 2021	-0.00518	-0.00278	-0.01061
Sep 2021	-0.02868	-0.02057	-0.02409
Sep 2021	-0.00236	0.00157	0.00646
Sep 2021	-0.00441	-0.01198	-0.00936
Oct 2021	0.00814	0.01143	0.00809
Oct 2021	-0.02160	-0.01307	-0.02491
Oct 2021	0.01243	0.01047	0.01406
Oct 2021	0.00471	0.00409	0.00629
Oct 2021	0.01043	0.00826	0.00904
Oct 2021	-0.00510	-0.00192	-0.00273
Oct 2021	-0.00642	-0.00689	-0.00063
Oct 2021	-0.00140	-0.00242	-0.00914
Oct 2021	0.00728	0.00302	-0.00425
Oct 2021	0.01713	0.01692	0.02002
Oct 2021	0.00497	0.00743	0.00748
Oct 2021	0.00832	0.00337	0.01174
Oct 2021	0.00712	0.00737	0.01497
Oct 2021	-0.00049	0.00366	0.00336
Oct 2021	0.00620	0.00299	0.00147
Oct 2021	-0.00828	-0.00107	-0.00530
Oct 2021	0.00901	0.00474	-0.00034
Oct 2021	0.00059	0.00182	0.00456
Oct 2021	0.00001	-0.00506	-0.00315
Oct 2021	0.01384	0.00978	0.02468
Oct 2021	0.00325	0.00195	-0.01832
Nov 2021	0.00627	0.00180	-0.00562
Nov 2021	0.00344	0.00367	0.00709
Nov 2021	0.01030	0.00644	0.00975
Nov 2021	0.00811	0.00417	-0.00350
Nov 2021	0.00196	0.00373	0.00358
Nov 2021	0.00067	0.00089	-0.00557
Nov 2021	-0.00601	-0.00350	0.00246
Nov 2021	-0.01675	-0.00826	-0.01935
Nov 2021	0.00521	0.00055	-0.00034
Nov 2021	0.00993	0.00720	0.01424
Nov 2021	-0.00045	-0.00001	0.00007
Nov 2021	0.00754	0.00386	0.00664
Nov 2021	-0.00328	-0.00261	0.01636
Nov 2021	0.00452	0.00338	0.02814
Nov 2021	0.00398	-0.00140	0.01683
Nov 2021	-0.01270	-0.00320	0.00292
Nov 2021	-0.00503	0.00166	0.00242
Nov 2021	0.00443	0.00229	0.00328
Nov 2021	-0.02257	-0.02299	-0.03219
Nov 2021	0.01862	0.01311	0.02164
Nov 2021	-0.01565	-0.01914	0.03109
Dec 2021	-0.01842	-0.01189	-0.00321
Dec 2021	0.00831	0.01409	-0.00615
Dec 2021	-0.01942	-0.00848	-0.01179
Dec 2021	0.00922	0.01166	0.02127
Dec 2021	0.02988	0.02050	0.03483
Dec 2021	0.00636	0.00308	0.02253
Dec 2021	-0.01723	-0.00721	-0.00297
Dec 2021	0.00727	0.00950	0.02763
Dec 2021	-0.01400	-0.00918	-0.02089
Dec 2021	-0.01146	-0.00750	-0.00806
Dec 2021	0.02129	0.01622	0.02811
Dec 2021	-0.02505	-0.00878	-0.04006
Dec 2021	-0.00071	-0.01034	-0.00652
Dec 2021	-0.01252	-0.01145	-0.00816
Dec 2021	0.02376	0.01762	0.01891
Dec 2021	0.01172	0.01013	0.01520
Dec 2021	0.00843	0.00620	0.00364
Dec 2021	0.01382	0.01374	0.02271
Dec 2021	-0.00566	-0.00101	-0.00578
Dec 2021	-0.00098	0.00140	0.00050
Dec 2021	-0.00157	-0.00299	-0.00660
Dec 2021	-0.00615	-0.00263	-0.00354
Jan 2022	0.01193	0.00635	0.02470
Jan 2022	-0.01336	-0.00063	-0.01277
Jan 2022	-0.03402	-0.01958	-0.02696
Jan 2022	-0.00128	-0.00096	-0.01683
Jan 2022	-0.00966	-0.00406	0.00099
Jan 2022	0.00046	-0.00144	0.00012
Jan 2022	0.01400	0.00912	0.01664
Jan 2022	0.00230	0.00281	0.00257
Jan 2022	-0.02544	-0.01435	-0.01921
Jan 2022	0.00585	0.00082	0.00510
Jan 2022	-0.02632	-0.01856	-0.01907
Jan 2022	-0.01155	-0.00974	-0.02125
Jan 2022	-0.01307	-0.01110	-0.01040
Jan 2022	-0.02758	-0.01910	-0.01285
Jan 2022	0.00624	0.00277	-0.00488
Jan 2022	-0.02306	-0.01225	-0.01145
Jan 2022	0.00021	-0.00150	-0.00056
Jan 2022	-0.01408	-0.00540	-0.00295
Jan 2022	0.03081	0.02406	0.06745
Jan 2022	0.03351	0.01871	0.02579
Feb 2022	0.00742	0.00684	-0.00097
Feb 2022	0.00498	0.00938	0.00702
Feb 2022	-0.03808	-0.02469	-0.01686
Feb 2022	0.01567	0.00514	-0.00168
Feb 2022	-0.00586	-0.00371	-0.00424
Feb 2022	0.01268	0.00837	0.01830
Feb 2022	0.02063	0.01441	0.00826
Feb 2022	-0.02125	-0.01828	-0.02388
Feb 2022	-0.02820	-0.01915	-0.02043
Feb 2022	-0.00002	-0.00385	0.00142
Feb 2022	0.02498	0.01564	0.02289
Feb 2022	-0.00111	0.00088	-0.00139
Feb 2022	-0.02927	-0.02140	-0.02150
Feb 2022	-0.01237	-0.00719	-0.00940
Feb 2022	-0.01237	-0.01019	-0.01797
Feb 2022	-0.02605	-0.01858	-0.02620
Feb 2022	0.03290	0.01485	0.01654
Feb 2022	0.01627	0.02213	0.01288
Feb 2022	0.00414	-0.00245	0.00164
Mar 2022	-0.01605	-0.01559	-0.01170
Mar 2022	0.01609	0.01847	0.02038
Mar 2022	-0.01569	-0.00527	-0.00198
Mar 2022	-0.01672	-0.00797	-0.01858
Mar 2022	-0.03691	-0.02996	-0.02400
Mar 2022	-0.00276	-0.00726	-0.01174
Mar 2022	0.03532	0.02537	0.03440
Mar 2022	-0.00952	-0.00430	-0.02756
Mar 2022	-0.02203	-0.01305	-0.02420
Mar 2022	-0.02066	-0.00745	-0.02692
Mar 2022	0.02878	0.02118	0.02925
Mar 2022	0.03699	0.02214	0.02860
Mar 2022	0.01318	0.01227	0.00643
Mar 2022	0.02029	0.01159	0.02070
Mar 2022	-0.00399	-0.00043	0.00850
Mar 2022	0.01935	0.01124	0.02059
Mar 2022	-0.01329	-0.01235	0.00820
Mar 2022	0.01915	0.01424	0.02242
Mar 2022	-0.00159	0.00505	0.00373
Mar 2022	0.01301	0.00712	0.00502
Mar 2022	0.01827	0.01218	0.01895
Mar 2022	-0.01221	-0.00631	-0.00667
Mar 2022	-0.01547	-0.01578	-0.01794
Apr 2022	0.00288	0.00340	-0.00172
Apr 2022	0.01883	0.00806	0.02342
Apr 2022	-0.02286	-0.01263	-0.01912
Apr 2022	-0.02245	-0.00976	-0.01862
Apr 2022	0.00061	0.00424	0.00180
Apr 2022	-0.01350	-0.00265	-0.01198
Apr 2022	-0.02205	-0.01702	-0.02585
Apr 2022	-0.00302	-0.00342	0.01146
Apr 2022	0.02014	0.01111	0.01621
Apr 2022	-0.02167	-0.01222	-0.03045
Apr 2022	-0.00140	-0.00020	-0.00133
Apr 2022	0.02132	0.01593	0.01402
Apr 2022	-0.01231	-0.00062	-0.00102
Apr 2022	-0.02091	-0.01486	-0.00486
Apr 2022	-0.02578	-0.02813	-0.02822
Apr 2022	0.01281	0.00568	0.00671
Apr 2022	-0.04033	-0.02855	-0.03804
Apr 2022	-0.00014	0.00210	-0.00147
Apr 2022	0.03018	0.02445	0.04417
Apr 2022	-0.04261	-0.03696	-0.03729
May 2022	0.01619	0.00566	0.00196
May 2022	0.00221	0.00483	0.00958
May 2022	0.03143	0.02943	0.04019
May 2022	-0.05121	-0.03630	-0.05733
May 2022	-0.01415	-0.00569	0.00472
May 2022	-0.04388	-0.03256	-0.03375
May 2022	0.00980	0.00245	0.01598
May 2022	-0.03233	-0.01660	-0.05323
May 2022	0.00059	-0.00130	-0.02726
May 2022	0.03746	0.02359	0.03142
May 2022	-0.01212	-0.00395	-0.01073
May 2022	0.02721	0.01997	0.02510
May 2022	-0.04841	-0.04123	-0.05807
May 2022	-0.00260	-0.00585	-0.02495
May 2022	-0.00298	0.00015	0.00175
May 2022	0.01578	0.01838	0.03934
May 2022	-0.02376	-0.00815	-0.01940
May 2022	0.01500	0.00941	0.00114
May 2022	0.02640	0.01969	0.02293
May 2022	0.03272	0.02444	0.03995
May 2022	-0.00411	-0.00629	-0.00536
Jun 2022	-0.00722	-0.00751	-0.00087
Jun 2022	0.02653	0.01826	0.01667
Jun 2022	-0.02501	-0.01648	-0.03932
Jun 2022	0.00404	0.00313	0.00521
Jun 2022	0.00940	0.00948	0.01743
Jun 2022	-0.00733	-0.01085	-0.00506
Jun 2022	-0.02786	-0.02409	-0.03662
Jun 2022	-0.03588	-0.02954	-0.03939
Jun 2022	-0.04794	-0.03954	-0.03904
Jun 2022	0.00177	-0.00378	0.00665
Jun 2022	0.02470	0.01449	0.01991
Jun 2022	-0.04167	-0.03305	-0.04046
Jun 2022	0.01420	0.00220	0.01147
Jun 2022	0.02478	0.02418	0.03224
Jun 2022	-0.00147	-0.00130	-0.00383
Jun 2022	0.01607	0.00949	0.02134
Jun 2022	0.03288	0.03011	0.02422

This table gives the continuously compounded returns as well as the date it was obtained, useful for estimating future profits.

Section 2.1: Estimates

We use the sample of real data to estimate the mean, variance, and standard deviation.

## Warning: `data_frame()` was deprecated in tibble 1.1.0.
## Please use `tibble()` instead.
## This warning is displayed once every 8 hours.
## Call `lifecycle::last_lifecycle_warnings()` to see where this warning was generated.

Mean	Variance	Standard Deviation
0.00056	0.00015	0.01243
0.00042	0.00011	0.01067
0.00092	0.00033	0.01814

This is the mean, variance, and standard deviation of the continuous compounded returns for each individual stock.

##            NASDAQ      SP500      APPLE
## NASDAQ 0.00015460 0.00012534 0.00016875
## SP500  0.00012534 0.00011384 0.00013195
## APPLE  0.00016875 0.00013195 0.00032904

This is a table of the variance and covariance between the stocks, rows and columns with the same name are the variance of the stock, rows and columns with different names are the covariance.

##         NASDAQ   SP500   APPLE
## NASDAQ 1.00000 0.94480 0.74821
## SP500  0.94480 1.00000 0.68176
## APPLE  0.74821 0.68176 1.00000

This is a table of the correlation between the stocks. The correlation is very high, which can be unsettling as if one falls, the other will fall as well which is harmful, especially in managing a portfolio but since we are using two index funds, the NASDAQ and SP 500, they themselves are already consisted of many companies in tech, which includes Apple. The index funds will provide stability that can balance out the volatility of Apple.

Section 2.2: Precision of the Estimates

To find how precise the estimates are, we can compute the standard error, otherwise known as the standard deviation for each estimate.

mean: \(\frac{\sigma}{\sqrt{T}}\)

variance: \(\frac{\sqrt{2}\sigma^2}{\sqrt{T}}\)

standard deviation: \(\frac{\sigma}{\sqrt{2T}}\)

correlation: \(\frac{1 - \rho_{ij}^2}{\sqrt{T}}\)

Where \(\sigma\) stands for the standard deviation, \(\sigma^2\) stands for the variance, \(\rho_{ij}\) stands for the correlation coefficient between stock \(i\) and stock \(j\), and \(T\) standard for the sample size.

Standard Error of Estimates

Stock	Mean	Variance	Standard Deviation
NASDAQ	0.00024213	4.2577e-06	0.00017121
SP500	0.00020777	3.1351e-06	0.00014692
AAPlE	0.00035324	9.0616e-06	0.00024978

These are all the standard errors for each estimate, and as you can see, they are relatively very small so we can be confident that the estimates are accurate.

Standard Error of Correlation

	x
NASDAQ,SP500	0.0020904
APPLE,NASDAQ	0.0085720
SP500,AAPLE	0.0104222

This is a table of the correlation standard error between the different stocks, they are all still small so it can be assumed that the estimate calculated are precise.

Section 2.3 Confidence Intervals

Using the standard error of the estimates, we can calculate the confidence interval and find out an interval of confidence where the estimate value really is.

95% CI for Mean

	NASDAQ	SP500	APPLE
Lower Bound	0.00009	0.00002	0.00023
Upper Bound	0.00104	0.00083	0.00161

95% CI for Variance

	NASDAQ	SP500	APPLE
Lower Bound	0.00015	0.00011	0.00031
Upper Bound	0.00016	0.00012	0.00035

95% CI for Standard Deviation

	NASDAQ	SP500	APPLE
Lower Bound	0.01210	0.01038	0.01765
Upper Bound	0.01277	0.01096	0.01863

95% CI for Correlation Coefficient

	NASDAQ,SP500	APPLE,NASDAQ	SP500,AAPLE
Lower Bound	-0.00201	-0.00823	-0.01000
Upper Bound	0.00619	0.02537	0.03085

The confidence interval here shows that with 95% confidence, the mean, variance, standard deviation, and correlation estimate falls between these two numbers.

99% CI for Mean

	NASDAQ	SP500	APPLE
Lower Bound	-0.00006	-0.00011	0.00001
Upper Bound	0.00118	0.00096	0.00183

99% CI for Variance

	NASDAQ	SP500	APPLE
Lower Bound	0.00014	0.00011	0.00031
Upper Bound	0.00017	0.00012	0.00035

99% CI for Standard Deviation

	NASDAQ	SP500	APPLE
Lower Bound	0.01199	0.01029	0.01750
Upper Bound	0.01287	0.01105	0.01878

99% CI for Correlation Coefficient

	NASDAQ,SP500	APPLE,NASDAQ	SP500,AAPLE
Lower Bound	-0.00329	-0.01351	-0.01642
Upper Bound	0.00747	0.03065	0.03727

If you would like to see a wider interval for safety, this is the 99% interval for the estimates, an even wider interval for an even bigger confidence that the estimate values fall between these values.

Section 2.4: Value at Risk

Now that we have found the mean and variance for each stock, we can calculate the value at risk, the value of investment risk given an initial investment. The equation is as follows:

\[W_{0} * R_{\alpha} = VaR_{\alpha}\] Where \(W_{0}\) represents the initial investment times the simple return at the \(\alpha\%\) value of risk. Given that we are using continuously compounded returns, we would have to revert the continuous compounded returns back to simple returns. We know that the continuously compounded return equation is:

\[r_{t} = ln(1 + R_{t})\]

where \(R_{t}\) is the simple return at time \({t}\) so we can use algebra to give this equation:

\[e^{r_{t}} - 1 = R_{t}\] and replace \(R_{\alpha}\) in the \(VaR\) equation with \(e^{r_{\alpha}} - 1\) to give

\[W_{0} * (e^{r_{\alpha}} - 1) = VaR_{\alpha}\] In order to find the continuous compounded rate at \(\alpha\%\), we can use the standard normal equation to find it. Using the normal distribution table, we first find the quantile at \(alpha\) and that set that equal to the quantile equation for the continuous compounded rate:

\[q_{\alpha} = \frac{r_{a} - mean_{i}}{SD_{i}}\] where \(q_{\alpha}\) is the quantile of the standard normal distribution at \({\alpha \%}\), \(mean_{i}\) is the mean of stock i continuous compounded rate, and \(SD_{i}\) is the standard deviation of stock i continuous compounded rate. Let’s calculate the 1% and 5% value at risk if you were to invest $100,000 into each stock for 62 days (July and August) so we need also need to multiple \(r\) by 62.

Value at Risk

Stock	1%	5%
NASDAQ	-17552	-11864
SP500	-15559	-10583
APPLE	-24064	-16301

The value at risk at 5% is lower since the lower the chance, the higher the value at risk is. The higher the chance, the lower the value at risk is because you’re essentially asking, what is the amount of money I lose at x percent and the higher the percent, the more likely you will lose. So at very low percentages, you run the risk of losing more, but at higher percentages, you run the risk of losing less. This information can be helpful when investing as it can tell you what amount of money you should have backed up just in case. But sometimes, we want an even clearer answer. This is where the non-parametric equation comes in as it offers a wider range of risk. The calculation is much more difficult, but you are interested here is a link:

Non-Parametric VAR

Section 3 : Simulations from IID

---

Now that we have gotten the parameters from section 2, we can run a simulation of how much we can earn or lose in two months investing individually in these stocks. In order to do this, we need to consider the profit function:

\[L_{1} = W_{1} - W_{0} = W_{0} * (e^{r} - 1)\] where \(W_{1}\) is the future value of the investment and \(W_{0}\) is the initial investment. The \(VaR_{\alpha}\) is still:

\[VaR{\alpha} = W_{0} * (e^{q_{\alpha}^r} - 1)\]

where \(e^{q_{\alpha}^r}\) is the \(\alpha\) quantile of the continuous rate.

Section 3.1: 500 Experiments

We can use 500 simulations to find the probability that the profit would be less than the \(VaR_{0.5}\) from section 2.

## Probability of Profits being below 5% VAR 
##                                     0.054

## Probability of Profits being below 1% VAR 
##                                     0.014

For the NASDAQ stock, if you invested $100,000 into it, there’s a 5.4% chance that you may gain a profit lower than -$11,946, otherwise known at the VaR at 5% for the NASDAQ stock. There is a 1.4% chance that your profit would be lower than -$17,623, the 1% VaR for NASDAQ.

## Probability of Profits being below 5% VAR 
##                                     0.036

## Probability of Profits being below 1% VAR 
##                                      0.01

For the SP500, there is a 3.6% chance that if you invested $100,000 into this index fund, you will gain a profit lower than -$10,649, the 5% VaR for SP500. There is a 1% chance that you will receive a profit lower than -$15,615.

## Probability of Profits being below 5% VAR 
##                                      0.05

## Probability of Profits being below 1% VAR 
##                                     0.006

For the Apple stock, there is a 5% that if you invested $100,000 in it, you will get a profit lower than -$83,368 and a 0.6% chance that it will be lower than -$92,270.

Section 3.2: Plotting Profits

These three graphs shows the profits from each simulation as the horizontal lines is the VaR at 5% and 1% respectively. There are some points of extreme spikes, but overall you see a relatively positive profit.

Simulated Profits

Stock	Expected Profit	Standard Deviation
NASDAQ	3523.2	9893.1
SP500	3299.5	8341.5
APPLE	7743.2	14620.7

This is a table that summarizes the expected profit for each stock and how far off the profits are from each other base on the simulations given. Please note that the standard deviation here should not be used to assess the risk of the stocks, but rather the risk of the profit.

Stock	mean	standard deviation
NASDAQ	3536.4	10285.8
SP500	2667.9	8764.2
APPLE	5864.8	15353.4

This is a table of the expected profits using the sample data. Please note that in order to calculate this, we calculate the mean and standard deviation of the continously compounded rate, convert it to a simple return, then use that return to see how much the profit will be.

Section 3.3: Confidence Intervals

With real practice, it’s impossible to have the profit be exactly what we predict, so we add a margin of error of where the profit can lie. Let’s create a 95% confidence interval for each stock.

Stimulated Confidence Intervals

Stock	Upper Bound	Lower Bound
NASDAQ	22913	-15867
SP500	19649	-13050
APPLE	36399	-20913

This table shows the 95% confidence interval for the profits from the stimulated profits, so we have a larger margin of profits where the profits would be if we invested $100,000 in each stock for 62 days.

Sample Confidence Intervals

Stock	Upper Bound	Lower Bound
NASDAQ	25438	-14541
SP500	21045	-12919
APPLE	40065	-19984

This table shows the 95% confidence interval for the profits using the real life sample data. This table does not differ from the stimulated profits too much, but it does give us an idea of what the profits would look like at the end of August.

Section 4: Descriptive Statistics and ARMA

---

In this section, we will view the descriptive statistics and how these stocks follow the ARMA model in order for better prediction. In order to understand this section, we will begin with some description of models.

Density:

The density graph describes the distribution of the data, if it follows a normal distribution, then it let’s use use those properties to determine the probability profits being a certain value.

ACF:

The ACF model describes the correlation between the stocks at different times, the x axis is the lags, the number of periods between the stocks.

QQ Plot:

This plot allows us to see how closely the data follows a normal distribution. If all the data points align in the line, then it follows a normal distribution and we can freely use those properties.

Section 4.1: Descriptive Statistics

After viewing these descriptive statistics, all of the normal identities imposed from section 3 does not seem to fit the stock models. We also know from the Jarque Bera Test from section 1 that they all fail the test of normality.

We can even pull the JB test from before to confirm that the distribution of the stocks aren’t normal.

## 
##  Jarque Bera Test
## 
## data:  nasdaq_past$ret_cc[-c(1)]
## X-squared = 12249, df = 2, p-value <2e-16

## 
##  Jarque Bera Test
## 
## data:  SP500_past$ret_cc[-c(1)]
## X-squared = 38408, df = 2, p-value <2e-16

## 
##  Jarque Bera Test
## 
## data:  AAPL_past$ret_cc[-c(1)]
## X-squared = 4217, df = 2, p-value <2e-16

The extremely low probability values (p values) indicates that these stocks do not follow a normal distribution. Looking at the descriptive statistics, we can try applying the ARMA model as the properties of it has wider tails as indicated in the ACF graph where there is a sudden drop in correlation.

Section 4.2: Imposing the ARMA Model

In order to understand the ARMA model, it was created to model after stocks due to it’s unpredictability and situations of large spikes in volatility. The basic equation for ARMA is:

\[Y_{t} = \omega + \phi*Y_{t-1} + \varepsilon_{t} + \theta*\varepsilon_{t-1}\]

where \(Y_{t}\) represents the return today, \(Y_{t-1}\) represents the return from yesterday, \(\omega\) represents the intercept which is also \(\mu*(1 - \phi)\), \(\varepsilon_{t}\) and \(\varepsilon_{t-1}\) represents the error between the actual return and the predicted return today and yesterday respectively, and \(\phi\) and \(\theta\) are coefficients estimated from the model. The mean and variance of ARMA is \(\mu\) and \(\frac{1 + \theta^{2} + 2\phi\theta}{1 - \phi^{2}}\sigma_{\varepsilon}^{2}\) We will use this model to try and predict future stocks 62 days into the future (from July to the end of August).

Section 4.3: Imposing the ARMA model on NASDAQ

In this section, we will impose the ARMA model on NASDAQ to try to predict the profit if we invested $100,000 for 62 days using the sample data and predicted data.

## 
## Call:
## arima(x = ccreturn_table1$NASDAQ, order = c(1, 0, 1))
## 
## Coefficients:
##          ar1    ma1  intercept
##       -0.399  0.275      0.001
## s.e.   0.094  0.098      0.000
## 
## sigma^2 estimated as 0.000152:  log likelihood = 7849,  aic = -15690

The equation for NASDAQ is \[Y_{t} = 5\mathrm{e}{-4} + -0.4005*Y_{t-1} + e_{t} + 0.2757*e_{t-1}\]

We can also use the properties of ARMA in order to predict the stock. Since we know the mean of the ARMA process, we can use basic math to calculate them

NASDAQ Estimated Profits

Stock	Estimated Profit	Lower Bound	Upper Bound
NASDAQ	2535.1	-15219	24007

This table represents the predicted profit of NASDAQ using the sample data as well as the 95% confidence interval for it.

##      Min.   1st Qu.    Median      Mean   3rd Qu.      Max. 
## -0.002850  0.000565  0.000565  0.000526  0.000565  0.001928

This is a summary and a graphical representation of the predicted returns. As you can see, it shifts towards an expected return of 0.0526%.

NASDAQ Predicted Profits

Stock	Predicted Profit	Lower Bound	Upper Bound
NASDAQ	3312.5	-14721	25159

This table represents the predicted profit and the 95% confidence interval for NASDAQ using the predicted data.

Section 4.4: Imposing the ARMA model on SP500

In this section, we will impose the ARMA model on the SP500 index fund to predict the profit in 62 days from the predicted and estimated values.

## 
## Call:
## arima(x = ccreturn_table1$SP500, order = c(1, 0, 1))
## 
## Coefficients:
##          ar1    ma1  intercept
##       -0.413  0.267          0
## s.e.   0.072  0.075          0
## 
## sigma^2 estimated as 0.000111:  log likelihood = 8262.1,  aic = -16516

The equation for SP500 is \[Y_{t} = 4\mathrm{e}{-4} + -0.4148*Y_{t-1} + e_{t} + 0.2678*e_{t-1}\]

Using the properties of ARMA< we can estimate the mean and variance of the continously compounded returns for 62 days.

SP500 Estimated Profits

Stock	Estimated Profit	Lower Bound	Upper Bound
SP500	1880.8	-13404	19863

This table represents the predicted profit of SP500 using the sample data as well as the 95% confidence interval for it.

##      Min.   1st Qu.    Median      Mean   3rd Qu.      Max. 
## -0.003487  0.000425  0.000425  0.000380  0.000425  0.002041

This is a summary of the predicted returns and a graph of the continuously compounded returns. As you can see, the returns converges to 0.0395%.

SP500 Predicted Profits

Stock	Predicted Profit	Lower Bound	Upper Bound
SP500	2384.4	-13153	20702

This is a table of the predicted profit for SP500 and a 95% confidence interval for it.

Section 4.5: Imposing the ARMA on APPLE

In this section, we will impose the ARMA model onto the APPLE stock.

## 
## Call:
## arima(x = ccreturn_table1$APPLE, order = c(1, 0, 1))
## 
## Coefficients:
##          ar1     ma1  intercept
##       -0.029  -0.029      0.001
## s.e.   0.533   0.535      0.000
## 
## sigma^2 estimated as 0.000328:  log likelihood = 6834.1,  aic = -13660

The equation for APPLE is \[Y_{t} = 9\mathrm{e}{-4} + -0.0287*Y_{t-1} + e_{t} + -0.0297*e_{t-1}\]

We can also use the properties of ARMA in order to predict the stock. Since we know the mean of the ARMA process, we can use basic math to calculate them

APPLE Estimated Profits

Stock	Estimated Profit	Lower Bound	Upper Bound
APPLE	5695.4	-20071	39768

This table represents the predicted profit of APPLE using the sample data as well as the 95% confidence interval for it.

##      Min.   1st Qu.    Median      Mean   3rd Qu.      Max. 
## -0.000464  0.000919  0.000919  0.000897  0.000919  0.000958

This is a summary and a graphical representation of the predicted returns for Apple. As you can see, the predicted daily returns converges to 0.091%.

APPLE Predicted Profits

Stock	Predicted Profit	Lower Bound	Upper Bound
APPLE	5720.4	-20089	39865

This is a table of the predicted profit for APPLE and a 95% confidence interval for it.

Section 5: Summary and Predictions

---

We have finally reached the end of our predictions for these three individual stocks. All there is now to do is to wait 62 days and see how accurate our predictions were to the real data.

Section 5.1: Summaries

In this section, we will give the table of summaries for each prediction.

For the IID model, we assumed a constant variance and mean, which is not always accurate in real life as well as assumption of normality, in which all three stocks failed to pass.

Estimated Profits assuming Normality

Stock	Expected Profit	Upper Bound	Lower Bound
NASDAQ	3536.4	25438	-14541
SP500	2667.9	21045	-12919
APPLE	5864.8	40065	-19984

This table gives the profits based off the sample data assuming IID as well as the 95% confidence interval for it.

Predicted Profits assuming Normality

Stock	Expected Profit	Upper Bound	Lower Bound
NASDAQ	3523.2	22913	-15867
SP500	3299.5	19649	-13050
APPLE	7743.2	36399	-20913

This table gives the profits based off the stimulation we ran assuming IID as well as the 95% confidence interval for it.

Estimated Profits imposing ARMA

Stock	Estimated Profit	Lower Bound	Upper Bound
NASDAQ	2535.1	-15219	24007
SP500	1880.8	-13404	19863
APPLE	5695.4	-20071	39768

This table represents the estimated profit for each stock as well as the 95% confidence interval for each stock base off the sample data.

Predicted Profits imposing ARMA

Stock	Predicted Profit	Lower Bound	Upper Bound
NASDAQ	3312.5	-14721	25159
SP500	2384.4	-13153	20702
APPLE	5720.4	-20089	39865

This table represents the predicted profit for each stock as well as the 95% confidence interval for each stock base off the ARMA model imposed.

Section 5.2: Results

Profits from Investing

Stock	Profit
NASDAQ	7747.0
SP500	5304.1
AAPL	16391.7

As you can see, we are not very close to any predicted or expected profits, but we are the closest to the predicted profits from ARMA. Although we are not close to the predicted profit, we are in the confident interval, we we can say for sure that the true profit would be in the interval created.