"Date","Time","Open","High","Low","Close","Vol","OI","AvgExp","UpperBand","LowerBan

d","MidLine","UpperBand","LowerBand","MidLine","UpperBand","LowerBand","MidLine","A
vgExp","heikin-ashi1","heikin-ashi2"
11/19/2015,16:00,58.18,60.00,57.84,59.41,655019,0,0.00,0.00,0.00,0.00,0.00,0.00,0.0
0,0.00,0.00,0.00,0.00,0.00,0.00
11/20/2015,16:00,59.43,60.46,59.10,60.01,786877,0,60.01,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,60.01,0.00,0.00
11/23/2015,16:00,59.79,60.20,58.58,59.61,958393,0,59.99,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,59.97,59.59,59.54
11/24/2015,16:00,57.85,60.70,57.82,59.57,746594,0,59.98,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,59.93,59.57,58.99
11/25/2015,16:00,59.52,60.50,59.52,60.27,544208,0,59.99,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,59.97,59.28,59.95
11/27/2015,16:00,58.94,60.05,58.59,59.28,460482,0,59.96,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,59.90,59.61,59.22
11/30/2015,16:00,59.26,60.69,59.06,60.58,2410844,0,59.99,0.00,0.00,0.00,0.00,0.00,0
.00,0.00,0.00,0.00,59.97,59.41,59.90
12/01/2015,16:00,60.58,61.31,58.59,58.99,1118698,0,59.95,0.00,0.00,0.00,0.00,0.00,0
.00,0.00,0.00,0.00,59.87,59.66,59.87
12/02/2015,16:00,59.24,61.99,59.24,61.34,875085,0,60.00,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,60.01,59.76,60.45
12/03/2015,16:00,61.08,62.00,60.86,61.34,753962,0,60.05,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,60.14,60.11,61.32
12/04/2015,16:00,61.40,63.35,60.75,61.76,861058,0,60.12,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,60.29,60.71,61.81
12/07/2015,16:00,61.50,62.38,61.13,61.74,488962,0,60.18,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,60.43,61.26,61.69
12/08/2015,16:00,61.98,62.26,61.59,62.25,436578,0,60.27,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,60.60,61.48,62.02
12/09/2015,16:00,61.91,62.97,61.70,62.13,560695,0,60.34,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,60.75,61.75,62.18
12/10/2015,16:00,62.13,62.89,62.13,62.64,443835,0,60.43,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,60.93,61.96,62.45
12/11/2015,16:00,62.64,62.89,62.01,62.21,543468,0,60.50,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,61.05,62.21,62.44
12/14/2015,16:00,62.42,62.80,61.81,62.31,328160,0,60.57,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,61.17,62.32,62.33
12/15/2015,16:00,62.25,62.66,62.06,62.64,452431,0,60.65,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,61.31,62.33,62.40
12/16/2015,16:00,62.64,64.94,62.24,63.08,740770,0,60.75,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,61.48,62.37,63.22
12/17/2015,16:00,63.03,64.00,62.02,63.91,359202,0,60.87,0.00,0.00,0.00,0.00,0.00,0.
00,0.00,0.00,0.00,61.71,62.80,63.24
12/18/2015,16:00,63.57,65.53,63.57,64.85,1195243,0,61.03,63.16,59.89,61.53,64.79,58
.26,61.53,66.43,56.63,61.53,62.01,63.02,64.38
12/21/2015,16:00,64.65,65.50,64.65,65.20,624328,0,61.19,63.39,60.18,61.78,65.00,58.
57,61.78,66.61,56.96,61.78,62.31,63.70,65.00
12/22/2015,16:00,65.05,65.34,64.25,64.89,455412,0,61.33,63.63,60.47,62.05,65.21,58.
89,62.05,66.79,57.30,62.05,62.56,64.35,64.88
12/23/2015,16:00,64.69,64.96,63.53,63.98,511714,0,61.44,63.78,60.76,62.27,65.29,59.
25,62.27,66.80,57.74,62.27,62.69,64.62,64.29
12/24/2015,16:00,64.00,64.40,63.80,63.99,182618,0,61.54,63.95,60.97,62.46,65.44,59.
48,62.46,66.93,57.99,62.46,62.82,64.45,64.05
12/28/2015,16:00,63.82,64.33,62.66,63.15,332705,0,61.60,64.14,61.16,62.65,65.63,59.
67,62.65,67.12,58.18,62.65,62.85,64.25,63.49
12/29/2015,16:00,63.21,63.35,62.67,63.08,199120,0,61.66,64.22,61.33,62.77,65.66,59.
89,62.77,67.10,58.45,62.77,62.87,63.87,63.08
12/30/2015,16:00,62.59,63.36,62.59,62.93,194324,0,61.71,64.32,61.63,62.97,65.66,60.
28,62.97,67.00,58.94,62.97,62.88,63.47,62.87
12/31/2015,16:00,63.00,63.11,62.40,62.47,169698,0,61.74,64.26,61.80,63.03,65.49,60.
57,63.03,66.72,59.34,63.03,62.84,63.17,62.74
01/04/2016,16:00,60.83,61.22,60.53,60.70,937032,0,61.70,64.27,61.73,63.00,65.54,60.
46,63.00,66.81,59.19,63.00,62.63,62.96,60.82
01/05/2016,16:00,60.90,62.68,60.76,61.58,623034,0,61.69,64.23,61.75,62.99,65.46,60.
51,62.99,66.70,59.27,62.99,62.53,61.89,61.48
01/06/2016,16:00,60.92,62.79,60.92,62.15,419753,0,61.71,64.28,61.74,63.01,65.55,60.
47,63.01,66.82,59.20,63.01,62.50,61.68,61.69
01/07/2016,16:00,60.50,61.50,59.50,59.50,947374,0,61.63,64.24,61.50,62.87,65.61,60.
13,62.87,66.98,58.76,62.87,62.21,61.69,60.25
01/08/2016,16:00,60.40,60.89,59.03,59.41,779946,0,61.54,64.13,61.33,62.73,65.53,59.
94,62.73,66.93,58.54,62.73,61.95,60.97,59.93
01/11/2016,16:00,58.82,59.00,57.25,57.57,1058790,0,61.38,63.95,61.01,62.48,65.42,59
.54,62.48,66.89,58.07,62.48,61.53,60.45,58.16
01/12/2016,16:00,57.81,58.00,55.36,56.63,840865,0,61.20,63.76,60.64,62.20,65.31,59.
09,62.20,66.87,57.53,62.20,61.06,59.31,56.95
01/13/2016,16:00,56.81,57.64,56.23,56.51,441720,0,61.01,63.49,60.33,61.91,65.07,58.
76,61.91,66.64,57.18,61.91,60.63,58.13,56.80
01/14/2016,16:00,56.67,57.80,56.00,57.56,641898,0,60.88,63.29,60.02,61.66,64.93,58.
38,61.66,66.57,56.74,61.66,60.34,57.46,57.01
01/15/2016,16:00,56.19,56.85,55.82,56.64,405031,0,60.71,62.92,59.75,61.33,64.51,58.
16,61.33,66.10,56.57,61.33,59.98,57.24,56.38
01/19/2016,16:00,57.17,59.22,56.68,57.65,859984,0,60.59,62.64,59.40,61.02,64.26,57.
78,61.02,65.88,56.16,61.02,59.76,56.81,57.68
01/20/2016,16:00,56.25,56.97,54.22,55.09,520753,0,60.38,62.23,58.84,60.53,63.92,57.
15,60.53,65.61,55.46,60.53,59.32,57.24,55.63
01/21/2016,16:00,55.50,59.79,55.46,59.00,664113,0,60.32,62.11,58.34,60.22,63.99,56.
45,60.22,65.88,54.57,60.22,59.29,56.44,57.44
01/22/2016,16:00,59.01,59.51,58.22,59.34,826566,0,60.28,61.84,58.05,59.95,63.74,56.
16,59.95,65.63,54.26,59.95,59.29,56.94,59.02
01/25/2016,16:00,59.21,59.21,58.29,58.50,287253,0,60.21,61.55,57.80,59.67,63.43,55.
92,59.67,65.30,54.04,59.67,59.22,57.98,58.80
01/26/2016,16:00,58.43,58.50,57.01,57.88,242929,0,60.12,61.29,57.45,59.37,63.21,55.
53,59.37,65.13,53.60,59.37,59.09,58.39,57.96
01/27/2016,16:00,57.44,57.60,56.71,57.44,345659,0,60.02,60.98,57.19,59.08,62.87,55.
29,59.08,64.77,53.39,59.08,58.93,58.17,57.30
01/28/2016,16:00,57.15,57.99,56.30,56.81,448331,0,59.89,60.71,56.82,58.77,62.66,54.
88,58.77,64.61,52.93,58.77,58.73,57.74,57.06
01/29/2016,16:00,57.29,58.50,57.11,58.11,333082,0,59.82,60.52,56.53,58.53,62.51,54.
54,58.53,64.50,52.55,58.53,58.67,57.40,57.75
02/01/2016,16:00,57.73,58.70,57.50,58.53,341253,0,59.77,60.35,56.31,58.33,62.36,54.
30,58.33,64.38,52.28,58.33,58.66,57.58,58.12
02/02/2016,16:00,58.52,58.58,56.52,56.80,369003,0,59.65,60.16,56.11,58.13,62.18,54.
09,58.13,64.20,52.07,58.13,58.48,57.85,57.60
02/03/2016,16:00,56.81,57.23,55.00,56.82,698960,0,59.54,59.93,55.86,57.90,61.97,53.
83,57.90,64.00,51.79,57.90,58.32,57.73,56.47
02/04/2016,16:00,56.82,56.92,55.71,56.33,534197,0,59.42,59.61,55.60,57.61,61.61,53.
60,57.61,63.61,51.60,57.61,58.13,57.10,56.44
02/05/2016,16:00,56.27,56.27,55.30,56.00,309654,0,59.28,59.35,55.51,57.43,61.27,53.
59,57.43,63.20,51.67,57.43,57.93,56.77,55.96
02/08/2016,16:00,55.37,55.50,53.57,54.00,557484,0,59.08,59.11,55.21,57.16,61.06,53.
26,57.16,63.01,51.31,57.16,57.56,56.37,54.61
02/09/2016,16:00,53.32,53.51,51.36,52.49,480744,0,58.82,58.88,54.93,56.91,60.85,52.
96,56.91,62.83,50.98,56.91,57.07,55.49,52.67
02/10/2016,16:00,52.70,53.08,49.72,50.14,713925,0,58.48,58.59,54.57,56.58,60.60,52.
56,56.58,62.61,50.55,56.58,56.41,54.08,51.41
02/11/2016,16:00,48.85,49.32,42.35,47.52,1638955,0,58.05,58.46,53.80,56.13,60.79,51
.47,56.13,63.12,49.15,56.13,55.57,52.74,47.01
02/12/2016,16:00,47.93,50.68,47.35,50.45,945191,0,57.75,58.18,53.37,55.78,60.59,50.
97,55.78,62.99,48.56,55.78,55.08,49.88,49.10
02/16/2016,16:00,52.00,53.50,52.00,53.27,1048659,0,57.57,58.08,53.14,55.61,60.55,50
.67,55.61,63.02,48.20,55.61,54.91,49.49,52.69
02/17/2016,16:00,53.50,54.50,53.14,54.33,453647,0,57.45,57.85,53.03,55.44,60.26,50.
62,55.44,62.67,48.21,55.44,54.85,51.09,53.87
02/18/2016,16:00,54.52,55.29,53.75,54.76,459640,0,57.34,57.74,53.11,55.43,60.06,50.
79,55.43,62.37,48.48,55.43,54.84,52.48,54.58
02/19/2016,16:00,54.38,55.23,54.06,54.96,307298,0,57.25,57.36,53.08,55.22,59.50,50.
95,55.22,61.64,48.81,55.22,54.85,53.53,54.66
02/22/2016,16:00,55.60,56.15,55.39,56.06,451947,0,57.20,57.19,52.93,55.06,59.33,50.
79,55.06,61.46,48.66,55.06,54.97,54.09,55.80
02/23/2016,16:00,55.70,55.89,54.36,54.47,625577,0,57.09,57.03,52.69,54.86,59.19,50.
53,54.86,61.36,48.36,54.86,54.92,54.95,55.10
02/24/2016,16:00,54.07,54.15,51.33,53.26,709160,0,56.94,56.88,52.38,54.63,59.13,50.
13,54.63,61.37,47.88,54.63,54.76,55.03,53.20
02/25/2016,16:00,52.21,52.57,50.61,52.37,646244,0,56.76,56.70,52.05,54.37,59.02,49.
73,54.37,61.34,47.40,54.37,54.54,54.11,51.94
02/26/2016,16:00,53.04,53.33,51.73,52.07,483701,0,56.58,56.46,51.82,54.14,58.77,49.
50,54.14,61.09,47.18,54.14,54.30,53.03,52.54
02/29/2016,16:00,51.88,52.10,51.10,52.05,370783,0,56.40,56.12,51.55,53.83,58.40,49.
27,53.83,60.69,46.98,53.83,54.09,52.78,51.78
03/01/2016,16:00,52.58,52.88,51.61,52.11,547695,0,56.23,55.80,51.23,53.51,58.09,48.
94,53.51,60.38,46.65,53.51,53.90,52.28,52.29
03/02/2016,16:00,52.45,53.19,51.79,52.22,980415,0,56.08,55.54,51.03,53.28,57.79,48.
78,53.28,60.05,46.52,53.28,53.74,52.29,52.41
03/03/2016,16:00,52.41,52.43,51.92,52.01,1446502,0,55.92,55.21,50.88,53.04,57.38,48
.71,53.04,59.55,46.54,53.04,53.57,52.35,52.19
03/04/2016,16:00,52.03,56.67,51.90,56.21,1088608,0,55.93,55.38,50.69,53.04,57.73,48
.34,53.04,60.08,46.00,53.04,53.82,52.27,54.20
03/07/2016,16:00,56.50,56.76,55.42,55.96,475555,0,55.93,55.40,50.67,53.04,57.76,48.
31,53.04,60.12,45.95,53.04,54.03,53.24,56.16
03/08/2016,16:00,55.68,55.76,54.75,54.80,273610,0,55.89,55.38,50.77,53.08,57.68,48.
47,53.08,59.98,46.17,53.08,54.10,54.70,55.25
03/09/2016,16:00,54.97,55.19,54.14,55.12,358042,0,55.86,55.43,50.99,53.21,57.65,48.
76,53.21,59.87,46.54,53.21,54.20,54.97,54.85
03/10/2016,16:00,55.11,56.06,54.61,55.04,600580,0,55.82,55.58,51.33,53.45,57.70,49.
20,53.45,59.83,47.07,53.45,54.28,54.91,55.21
03/11/2016,16:00,55.84,55.84,54.60,55.08,495171,0,55.79,55.63,52.03,53.83,57.43,50.
23,53.83,59.23,48.43,53.83,54.35,55.06,55.34
03/14/2016,16:00,55.00,56.03,54.85,56.01,540345,0,55.80,55.80,52.42,54.11,57.49,50.
73,54.11,59.18,49.03,54.11,54.51,55.20,55.47
03/15/2016,16:00,55.00,55.23,52.88,53.83,943821,0,55.73,55.83,52.44,54.14,57.53,50.
75,54.14,59.22,49.05,54.14,54.45,55.34,54.24
03/16/2016,16:00,53.53,55.50,53.10,55.29,625597,0,55.71,55.93,52.44,54.18,57.68,50.
69,54.18,59.42,48.94,54.18,54.53,54.79,54.35
03/17/2016,16:00,55.54,57.94,55.05,57.46,1177349,0,55.78,56.13,52.50,54.32,57.95,50
.69,54.32,59.76,48.88,54.32,54.81,54.57,56.50
03/18/2016,16:00,57.75,60.14,57.49,59.80,1410418,0,55.93,56.45,52.67,54.56,58.34,50
.78,54.56,60.23,48.89,54.56,55.28,55.53,58.79
03/21/2016,16:00,59.50,59.69,57.27,57.69,1393119,0,56.00,56.60,52.69,54.64,58.56,50
.73,54.64,60.51,48.77,54.64,55.51,57.16,58.54
03/22/2016,16:00,59.50,60.36,59.12,59.77,1765098,0,56.15,56.91,52.90,54.91,58.92,50
.90,54.91,60.92,48.89,54.91,55.92,57.85,59.69
03/23/2016,16:00,59.62,60.00,58.82,58.90,643634,0,56.26,57.10,53.28,55.19,59.00,51.
37,55.19,60.91,49.47,55.19,56.20,58.77,59.33
03/24/2016,16:00,59.05,60.31,58.57,60.10,580733,0,56.41,57.44,53.71,55.58,59.30,51.
85,55.58,61.16,49.99,55.58,56.57,59.05,59.51
03/28/2016,16:00,60.05,60.38,59.86,60.14,438407,0,56.56,57.79,54.17,55.98,59.60,52.
36,55.98,61.40,50.56,55.98,56.91,59.28,60.11
03/29/2016,16:00,60.30,60.59,59.36,60.28,538044,0,56.70,58.21,54.57,56.39,60.03,52.
75,56.39,61.85,50.93,56.39,57.23,59.69,60.13
03/30/2016,16:00,60.40,61.78,60.11,61.38,644979,0,56.89,58.69,55.01,56.85,60.53,53.
18,56.85,62.37,51.34,56.85,57.63,59.91,60.92
03/31/2016,16:00,61.13,61.70,61.02,61.59,452554,0,57.07,59.13,55.52,57.32,60.93,53.
72,57.32,62.73,51.91,57.32,58.01,60.42,61.36
04/01/2016,16:00,61.09,61.84,60.84,61.40,359317,0,57.24,59.62,55.96,57.79,61.45,54.
14,57.79,63.28,52.31,57.79,58.33,60.89,61.29
04/04/2016,16:00,61.17,63.03,61.06,61.38,440103,0,57.40,59.74,56.36,58.05,61.43,54.
67,58.05,63.12,52.99,58.05,58.62,61.09,61.66
04/05/2016,16:00,61.38,61.75,60.90,61.28,493881,0,57.55,59.98,56.65,58.32,61.64,54.
99,58.32,63.31,53.33,58.32,58.87,61.38,61.33
04/06/2016,16:00,61.50,62.70,61.42,62.50,590037,0,57.75,60.38,57.03,58.70,62.05,55.
35,58.70,63.72,53.68,58.70,59.22,61.35,62.03
04/07/2016,16:00,62.40,62.70,61.66,62.21,520020,0,57.92,60.73,57.38,59.06,62.40,55.
71,59.06,64.08,54.04,59.06,59.50,61.69,62.24
04/08/2016,16:00,62.42,63.50,62.06,63.01,424924,0,58.12,61.13,57.78,59.46,62.80,56.
11,59.46,64.47,54.44,59.46,59.84,61.97,62.75
04/11/2016,16:00,63.50,63.88,63.20,63.30,710794,0,58.33,61.52,58.21,59.87,63.17,56.
56,59.87,64.83,54.90,59.87,60.17,62.36,63.47
04/12/2016,16:00,63.34,63.53,62.92,63.50,537184,0,58.53,61.87,58.61,60.24,63.49,56.
99,60.24,65.12,55.36,60.24,60.48,62.91,63.32
04/13/2016,16:00,63.40,63.96,62.79,63.43,954928,0,58.72,62.25,59.19,60.72,63.78,57.
66,60.72,65.30,56.14,60.72,60.76,63.12,63.40
04/14/2016,16:00,63.25,63.48,60.70,63.03,2100602,0,58.89,62.65,59.56,61.11,64.20,58
.01,61.11,65.75,56.47,61.11,60.98,63.26,62.62
04/15/2016,16:00,63.19,63.19,62.33,62.88,371769,0,59.05,62.82,59.93,61.38,64.27,58.
49,61.38,65.71,57.04,61.38,61.16,62.94,62.90
04/18/2016,16:00,63.00,63.22,62.65,63.05,884962,0,59.20,62.88,60.20,61.54,64.22,58.
86,61.54,65.56,57.52,61.54,61.34,62.92,62.98
04/19/2016,16:00,63.25,63.47,62.90,63.25,402890,0,59.36,63.06,60.58,61.82,64.30,59.
33,61.82,65.54,58.09,61.82,61.52,62.95,63.22
04/20/2016,16:00,63.00,63.50,62.19,63.18,621537,0,59.51,63.16,60.82,61.99,64.34,59.
64,61.99,65.51,58.47,61.99,61.68,63.08,62.97
04/21/2016,16:00,63.18,63.30,62.90,63.11,787249,0,59.65,63.33,61.06,62.20,64.47,59.
93,62.20,65.61,58.79,62.20,61.82,63.03,63.12
04/22/2016,16:00,63.10,63.59,62.62,63.53,940674,0,59.80,63.47,61.28,62.37,64.56,60.
18,62.37,65.66,59.08,62.37,61.98,63.07,63.21
04/25/2016,16:00,63.25,63.53,63.00,63.49,493921,0,59.95,63.64,61.44,62.54,64.73,60.
35,62.54,65.83,59.25,62.54,62.12,63.14,63.32
04/26/2016,16:00,63.53,63.53,62.68,63.08,540815,0,60.07,63.76,61.60,62.68,64.83,60.
52,62.68,65.91,59.44,62.68,62.22,63.23,63.21
04/27/2016,16:00,63.00,63.20,62.66,62.94,434341,0,60.18,63.78,61.74,62.76,64.80,60.
71,62.76,65.82,59.69,62.76,62.28,63.22,62.95
04/28/2016,16:00,63.10,63.47,62.66,62.80,468923,0,60.29,63.85,61.79,62.82,64.87,60.
76,62.82,65.90,59.73,62.82,62.33,63.08,63.01
04/29/2016,16:00,63.28,63.29,62.62,62.82,688424,0,60.39,63.90,61.88,62.89,64.91,60.
87,62.89,65.92,59.85,62.89,62.38,63.05,63.00
05/02/2016,16:00,62.70,63.05,62.61,63.00,374433,0,60.49,63.90,62.03,62.97,64.84,61.
10,62.97,65.77,60.16,62.97,62.44,63.02,62.84
05/03/2016,16:00,62.81,63.03,62.70,62.83,461412,0,60.58,63.96,62.14,63.05,64.86,61.
23,63.05,65.77,60.32,63.05,62.48,62.93,62.84
05/04/2016,16:00,62.61,62.95,62.27,62.87,501676,0,60.67,63.94,62.19,63.07,64.81,61.
32,63.07,65.68,60.45,63.07,62.51,62.89,62.67
05/05/2016,16:00,62.50,62.65,59.52,60.01,2405151,0,60.64,63.94,61.97,62.96,64.93,60
.98,62.96,65.92,59.99,62.96,62.28,62.78,61.17
05/06/2016,16:00,58.27,58.46,54.70,56.62,3067077,0,60.49,63.82,61.46,62.64,65.00,60
.27,62.64,66.18,59.09,62.64,61.74,61.98,57.01
05/09/2016,16:00,56.43,56.43,48.12,48.80,5533300,0,60.03,63.47,60.35,61.91,65.04,58
.79,61.91,66.60,57.22,61.91,60.50,59.49,52.44
05/10/2016,16:00,51.02,52.70,50.81,51.53,2211992,0,59.70,63.04,59.59,61.31,64.77,57
.86,61.31,66.49,56.13,61.31,59.65,55.97,51.51
05/11/2016,16:00,49.53,49.58,46.22,46.99,4339685,0,59.20,62.42,58.56,60.49,64.36,56
.62,60.49,66.29,54.69,60.49,58.44,53.74,48.08
05/12/2016,16:00,45.40,46.25,43.76,45.07,3119221,0,58.64,61.55,57.64,59.59,63.51,55
.68,59.59,65.46,53.72,59.59,57.17,50.91,45.12
05/13/2016,16:00,46.86,47.00,44.55,44.85,1958482,0,58.10,60.73,56.65,58.69,62.76,54
.62,58.69,64.80,52.58,58.69,56.00,48.02,45.81
05/16/2016,16:00,45.29,46.19,45.00,45.87,1074538,0,57.62,59.91,55.76,57.83,61.98,53
.68,57.83,64.06,51.61,57.83,55.03,46.92,45.59
05/17/2016,16:00,45.87,45.99,44.80,45.12,727517,0,57.13,59.03,54.82,56.93,61.14,52.
71,56.93,63.24,50.61,56.93,54.09,46.25,45.44
05/18/2016,16:00,44.91,46.25,44.91,45.63,633012,0,56.68,58.15,53.94,56.05,60.26,51.
83,56.05,62.37,49.73,56.05,53.28,45.85,45.42
05/19/2016,16:00,45.57,46.06,43.85,44.45,1114250,0,56.20,57.31,52.92,55.12,59.51,50
.72,55.12,61.71,48.52,55.12,52.44,45.64,44.98
05/20/2016,16:00,44.77,45.46,44.35,44.75,802682,0,55.75,56.38,51.97,54.18,58.58,49.
77,54.18,60.79,47.56,54.18,51.71,45.31,44.83
05/23/2016,16:00,44.82,45.08,42.49,42.91,1048240,0,55.25,55.45,50.84,53.15,57.76,48
.53,53.15,60.07,46.22,53.15,50.87,45.07,43.83
05/24/2016,16:00,43.01,44.56,43.00,44.23,823093,0,54.82,54.55,49.86,52.20,56.90,47.
51,52.20,59.25,45.16,52.20,50.24,44.45,43.70
05/25/2016,16:00,44.20,44.20,42.84,43.31,617788,0,54.37,53.61,48.83,51.22,56.00,46.
44,51.22,58.39,44.05,51.22,49.58,44.07,43.64
05/26/2016,16:00,43.50,43.55,42.59,42.94,524178,0,53.92,52.63,47.83,50.23,55.03,45.
44,50.23,57.42,43.04,50.23,48.95,43.86,43.15
05/27/2016,16:00,42.80,43.77,42.12,43.51,1183573,0,53.51,51.71,46.82,49.26,54.16,44
.37,49.26,56.60,41.92,49.26,48.43,43.50,43.05
05/31/2016,16:00,44.49,45.50,42.71,43.45,3963599,0,53.11,50.85,45.72,48.29,53.42,43
.16,48.29,55.98,40.60,48.29,47.95,43.28,44.04
06/01/2016,16:00,43.15,44.49,42.68,44.02,706015,0,52.76,49.98,44.71,47.35,52.62,42.
07,47.35,55.26,39.43,47.35,47.58,43.66,43.58
06/02/2016,16:00,44.10,44.63,42.94,43.16,765384,0,52.38,49.05,43.67,46.36,51.74,40.
98,46.36,54.43,38.30,46.36,47.16,43.62,43.71
06/03/2016,16:00,43.17,43.17,42.56,42.87,421934,0,52.01,48.06,42.95,45.50,50.61,40.
40,45.50,53.16,37.85,45.50,46.75,43.66,42.94
06/06/2016,16:00,42.81,43.58,42.42,43.43,566554,0,51.67,47.19,42.50,44.84,49.53,40.
16,44.84,51.88,37.81,44.84,46.43,43.30,43.06
06/07/2016,16:00,43.41,43.65,43.27,43.37,330022,0,51.35,46.51,42.63,44.57,48.45,40.
70,44.57,50.39,38.76,44.57,46.14,43.18,43.42
06/08/2016,16:00,43.39,43.42,42.61,42.71,265333,0,51.01,45.92,42.35,44.13,47.70,40.
56,44.13,49.48,38.78,44.13,45.82,43.30,43.03
06/09/2016,16:00,42.61,43.02,41.19,41.34,779450,0,50.63,45.46,42.24,43.85,47.07,40.
63,43.85,48.68,39.02,43.85,45.39,43.17,42.04
06/10/2016,16:00,41.20,41.32,39.06,39.26,1697281,0,50.18,45.12,42.00,43.56,46.68,40
.44,43.56,48.24,38.87,43.56,44.81,42.60,40.21
06/13/2016,16:00,38.89,39.19,37.31,37.57,1250251,0,49.69,44.73,41.66,43.19,46.27,40
.12,43.19,47.81,38.58,43.19,44.12,41.41,38.24
06/14/2016,16:00,37.67,38.52,37.59,38.14,655222,0,49.24,44.33,41.29,42.81,45.84,39.
77,42.81,47.36,38.26,42.81,43.55,39.82,37.98
06/15/2016,16:00,37.73,39.88,37.56,38.82,2182657,0,48.83,44.07,40.92,42.49,45.64,39
.35,42.49,47.22,37.77,42.49,43.10,38.90,38.50
06/16/2016,16:00,38.82,38.82,37.17,38.45,997232,0,48.42,43.72,40.54,42.13,45.31,38.
96,42.13,46.90,37.37,42.13,42.65,38.70,38.31
06/17/2016,16:00,38.50,38.62,37.86,38.40,521782,0,48.03,43.35,40.31,41.83,44.87,38.
80,41.83,46.38,37.28,41.83,42.25,38.51,38.35
06/20/2016,16:00,38.95,39.76,38.66,38.87,384315,0,47.67,43.07,40.01,41.54,44.60,38.
48,41.54,46.13,36.95,41.54,41.93,38.43,39.06
06/21/2016,16:00,39.05,39.16,37.26,37.47,719856,0,47.27,42.76,39.77,41.27,44.26,38.
28,41.27,45.75,36.78,41.27,41.50,38.74,38.24
06/22/2016,16:00,37.57,37.64,35.10,35.61,1419687,0,46.81,42.37,39.30,40.83,43.91,37
.76,40.83,45.45,36.22,40.83,40.94,38.49,36.48
06/23/2016,16:00,35.80,35.96,34.36,34.60,1582702,0,46.33,41.95,38.85,40.40,43.50,37
.30,40.40,45.05,35.75,40.40,40.34,37.48,35.18
06/24/2016,16:00,32.85,34.18,32.60,33.43,1244690,0,45.83,41.53,38.32,39.92,43.13,36
.72,39.92,44.73,35.12,39.92,39.68,36.33,33.26
06/27/2016,16:00,33.06,33.42,31.07,32.07,1342031,0,45.29,40.99,37.71,39.35,42.63,36
.08,39.35,44.26,34.44,39.35,38.96,34.80,32.40
06/28/2016,16:00,33.02,34.00,32.87,33.22,985996,0,44.81,40.44,37.25,38.84,42.03,35.
65,38.84,43.62,34.06,38.84,38.41,33.60,33.28
06/29/2016,16:00,33.34,34.75,33.14,34.11,1016678,0,44.39,39.93,36.76,38.35,41.51,35
.18,38.35,43.10,33.59,38.35,38.00,33.44,33.83
06/30/2016,16:00,34.26,34.46,33.50,33.87,814496,0,43.98,39.43,36.33,37.88,40.98,34.
78,37.88,42.52,33.24,37.88,37.61,33.64,34.02
07/01/2016,16:00,33.88,35.06,33.88,34.47,520254,0,43.61,39.04,35.88,37.46,40.61,34.
31,37.46,42.19,32.73,37.46,37.31,33.83,34.32
07/05/2016,16:00,34.44,34.44,32.90,33.59,702463,0,43.22,38.57,35.37,36.97,40.16,33.
77,36.97,41.76,32.18,36.97,36.95,34.08,33.84
07/06/2016,16:00,33.67,33.87,32.75,33.20,527729,0,42.82,38.09,34.83,36.46,39.73,33.
19,36.46,41.36,31.56,36.46,36.60,33.96,33.37
07/07/2016,16:00,33.34,34.44,33.19,33.64,647366,0,42.46,37.66,34.35,36.01,39.32,32.
69,36.01,40.98,31.04,36.01,36.31,33.67,33.65
07/08/2016,16:00,33.41,34.34,33.18,33.62,471179,0,42.12,37.24,34.00,35.62,38.87,32.
37,35.62,40.49,30.75,35.62,36.06,33.66,33.64
07/11/2016,16:00,33.72,34.43,33.72,34.24,516582,0,41.81,36.92,33.82,35.37,38.47,32.
27,35.37,40.02,30.72,35.37,35.88,33.65,34.03
07/12/2016,16:00,34.72,37.26,34.38,36.99,2062007,0,41.62,36.94,33.74,35.34,38.55,32
.13,35.34,40.15,30.53,35.34,35.99,33.84,35.84
07/13/2016,16:00,37.68,39.89,37.68,38.95,2469587,0,41.51,37.08,33.68,35.38,38.78,31
.98,35.38,40.48,30.28,35.38,36.27,34.84,38.55
07/14/2016,16:00,39.53,39.75,37.91,39.37,1215169,0,41.43,37.08,33.73,35.41,38.76,32
.06,35.41,40.44,30.38,35.41,36.57,36.69,39.14
07/15/2016,16:00,39.46,39.73,38.95,38.98,559221,0,41.33,37.07,33.80,35.44,38.70,32.
17,35.44,40.33,30.54,35.44,36.80,37.92,39.28
07/18/2016,16:00,39.00,39.49,38.71,39.43,473782,0,41.26,37.12,33.85,35.49,38.75,32.
22,35.49,40.39,30.58,35.49,37.05,38.60,39.16
07/19/2016,16:00,39.09,39.32,38.17,38.26,591623,0,41.14,37.08,33.83,35.46,38.71,32.
20,35.46,40.34,30.57,35.46,37.16,38.88,38.71
07/20/2016,16:00,38.57,39.95,38.32,39.46,579699,0,41.07,37.17,33.94,35.56,38.79,32.
32,35.56,40.41,30.70,35.56,37.38,38.79,39.08
07/21/2016,16:00,39.47,39.81,38.83,39.01,377744,0,40.99,37.27,34.19,35.73,38.81,32.
64,35.73,40.35,31.10,35.73,37.54,38.93,39.28
07/22/2016,16:00,39.36,39.49,38.71,39.45,340086,0,40.93,37.47,34.47,35.97,38.97,32.
97,35.97,40.47,31.47,35.97,37.72,39.11,39.25
07/25/2016,16:00,39.25,40.98,39.20,40.20,1068218,0,40.90,37.79,34.82,36.31,39.28,33
.33,36.31,40.77,31.84,36.31,37.96,39.18,39.91
07/26/2016,16:00,40.34,40.95,40.07,40.36,582327,0,40.88,38.14,35.31,36.72,39.55,33.
89,36.72,40.96,32.48,36.72,38.18,39.54,40.43
07/27/2016,16:00,40.22,40.39,39.03,39.34,683843,0,40.82,38.41,35.64,37.03,39.80,34.
26,37.03,41.19,32.87,37.03,38.29,39.99,39.74
07/28/2016,16:00,39.75,39.75,38.56,39.24,278796,0,40.76,38.65,35.92,37.28,40.01,34.
55,37.28,41.38,33.19,37.28,38.38,39.87,39.33
07/29/2016,16:00,39.06,39.51,38.66,39.19,384743,0,40.70,38.91,36.19,37.55,40.27,34.
83,37.55,41.63,33.47,37.55,38.46,39.60,39.10
08/01/2016,16:00,39.19,39.62,38.87,39.13,409827,0,40.64,39.12,36.44,37.78,40.46,35.
11,37.78,41.79,33.77,37.78,38.52,39.35,39.20
08/02/2016,16:00,39.23,39.51,38.62,38.98,255069,0,40.57,39.36,36.75,38.05,40.66,35.
44,38.05,41.96,34.14,38.05,38.57,39.28,39.08
08/03/2016,16:00,39.00,39.09,38.21,38.71,446893,0,40.50,39.62,37.04,38.33,40.91,35.
74,38.33,42.20,34.45,38.33,38.58,39.18,38.75
08/04/2016,16:00,38.60,39.02,38.31,38.57,480473,0,40.42,39.84,37.31,38.57,41.10,36.
04,38.57,42.37,34.78,38.57,38.58,38.97,38.63
08/05/2016,16:00,38.83,40.87,38.67,40.43,1093074,0,40.42,40.24,37.59,38.91,41.56,36
.27,38.91,42.88,34.95,38.91,38.76,38.80,39.70
08/08/2016,16:00,40.56,42.60,40.56,41.42,1877271,0,40.46,40.66,37.88,39.27,42.05,36
.49,39.27,43.44,35.10,39.27,39.01,39.25,41.28
08/09/2016,16:00,41.71,44.89,41.43,44.85,2776273,0,40.64,41.08,38.25,39.67,42.49,36
.84,39.67,43.90,35.43,39.67,39.57,40.27,43.22
08/10/2016,16:00,45.00,45.83,44.05,45.06,2114392,0,40.81,41.33,38.62,39.97,42.68,37
.26,39.97,44.04,35.90,39.97,40.09,41.74,44.99
08/11/2016,16:00,45.01,47.59,44.54,47.31,1833349,0,41.06,41.79,38.95,40.37,43.20,37
.54,40.37,44.62,36.12,40.37,40.78,43.36,46.11
08/12/2016,16:00,47.41,47.94,46.18,47.75,3121183,0,41.33,42.27,39.34,40.81,43.74,37
.88,40.81,45.20,36.41,40.81,41.44,44.74,47.32
08/15/2016,16:00,48.00,51.09,47.94,50.92,2744311,0,41.70,42.98,39.79,41.38,44.57,38
.19,41.38,46.16,36.60,41.38,42.34,46.03,49.49
08/16/2016,16:00,52.91,52.91,48.18,48.58,3006337,0,41.97,43.67,40.13,41.90,45.43,38
.36,41.90,47.20,36.60,41.90,42.94,47.76,50.65
08/17/2016,16:00,48.35,49.72,45.79,49.08,3171760,0,42.25,44.26,40.50,42.38,46.14,38
.62,42.38,48.02,36.74,42.38,43.52,49.20,48.24
08/18/2016,16:00,49.51,52.29,48.42,50.74,4669839,0,42.58,44.99,40.94,42.97,47.01,38
.92,42.97,49.04,36.90,42.97,44.21,48.72,50.24
08/19/2016,16:00,50.21,50.84,47.03,47.97,2713527,0,42.79,45.57,41.22,43.39,47.74,39
.04,43.39,49.92,36.87,43.39,44.57,49.48,49.01
08/22/2016,16:00,48.03,50.39,47.31,50.35,2467850,0,43.09,46.14,41.66,43.90,48.38,39
.42,43.90,50.62,37.18,43.90,45.12,49.25,49.02
08/23/2016,16:00,50.37,51.67,49.71,50.83,2208627,0,43.39,46.72,42.13,44.42,49.01,39
.83,44.42,51.30,37.54,44.42,45.66,49.13,50.65
08/24/2016,16:00,50.58,50.69,46.52,47.02,2238503,0,43.54,47.25,42.37,44.81,49.69,39
.92,44.81,52.13,37.48,44.81,45.79,49.89,48.70
08/25/2016,16:00,46.80,47.50,45.98,46.84,1320607,0,43.67,47.64,42.73,45.19,50.10,40
.27,45.19,52.56,37.81,45.19,45.89,49.30,46.78
08/26/2016,16:00,47.25,48.26,46.69,47.71,1506746,0,43.82,48.11,43.12,45.61,50.60,40
.62,45.61,53.09,38.13,45.61,46.07,48.04,47.48
08/29/2016,16:00,47.73,48.78,47.03,47.54,1040652,0,43.97,48.58,43.49,46.03,51.12,40
.94,46.03,53.67,38.40,46.03,46.21,47.76,47.77
08/30/2016,16:00,47.54,48.61,47.50,48.07,1074607,0,44.13,49.04,43.93,46.49,51.60,41
.38,46.49,54.15,38.82,46.49,46.38,47.76,47.93
08/31/2016,16:00,49.19,52.35,48.60,51.45,4272285,0,44.42,49.85,44.40,47.12,52.57,41
.67,47.12,55.30,38.95,47.12,46.87,47.85,50.40
09/01/2016,16:00,51.07,53.53,50.20,51.76,3912348,0,44.71,50.64,44.93,47.78,53.50,42
.07,47.78,56.35,39.22,47.78,47.33,49.12,51.64
09/02/2016,16:00,52.25,55.92,51.88,52.92,6260422,0,45.03,51.36,45.46,48.41,54.31,42
.51,48.41,57.26,39.56,48.41,47.86,50.38,53.24
09/06/2016,16:00,53.32,53.69,50.39,51.01,3290662,0,45.26,51.89,45.88,48.89,54.90,42
.88,48.89,57.90,39.87,48.89,48.16,51.81,52.10
09/07/2016,16:00,51.06,52.12,50.21,51.17,1339221,0,45.49,52.13,46.28,49.20,55.06,43
.35,49.20,57.99,40.42,49.20,48.45,51.96,51.14
09/08/2016,16:00,50.71,52.52,50.40,51.84,1470795,0,45.74,52.49,46.60,49.54,55.43,43
.65,49.54,58.38,40.71,49.54,48.77,51.55,51.37
09/09/2016,16:00,51.31,51.82,49.63,50.11,1357897,0,45.91,52.59,46.78,49.68,55.49,43
.88,49.68,58.39,40.98,49.68,48.90,51.46,50.72
09/12/2016,16:00,48.86,53.04,48.38,52.46,2322343,0,46.17,52.97,46.87,49.92,56.01,43
.82,49.92,59.06,40.78,49.92,49.24,51.09,50.69
09/13/2016,16:00,51.99,53.21,51.27,52.43,1894959,0,46.42,52.97,47.02,49.99,55.95,44
.04,49.99,58.93,41.06,49.99,49.54,50.89,52.22
09/14/2016,16:00,52.67,55.18,52.52,54.88,2904251,0,46.75,53.19,47.43,50.31,56.07,44
.55,50.31,58.94,41.67,50.31,50.05,51.56,53.81
09/15/2016,16:00,55.21,55.92,53.64,54.13,1661063,0,47.04,53.36,47.77,50.56,56.15,44
.97,50.56,58.95,42.17,50.56,50.44,52.68,54.72
09/16/2016,16:00,53.97,55.26,53.97,54.48,1878212,0,47.33,53.42,48.08,50.75,56.08,45
.41,50.75,58.75,42.75,50.75,50.82,53.70,54.42
09/19/2016,16:00,55.05,56.11,52.63,53.86,1964787,0,47.59,53.69,48.39,51.04,56.34,45
.74,51.04,58.99,43.09,51.04,51.11,54.06,54.41
09/20/2016,16:00,53.83,54.35,52.70,53.09,723001,0,47.80,53.76,48.60,51.18,56.34,46.
02,51.18,58.92,43.44,51.18,51.30,54.24,53.49
09/21/2016,16:00,53.24,54.46,52.80,54.14,1345343,0,48.05,53.91,48.78,51.35,56.47,46
.22,51.35,59.04,43.65,51.35,51.57,53.86,53.66
09/22/2016,16:00,54.73,55.61,53.63,54.81,1566171,0,48.32,54.18,49.29,51.74,56.63,46
.84,51.74,59.08,44.39,51.74,51.88,53.76,54.69
09/23/2016,16:00,54.45,55.44,53.69,54.15,1078522,0,48.54,54.56,49.64,52.10,57.02,47
.18,52.10,59.48,44.72,52.10,52.10,54.23,54.43
09/26/2016,16:00,53.53,53.89,52.51,53.64,998629,0,48.74,54.86,49.93,52.40,57.32,47.
47,52.40,59.78,45.01,52.40,52.24,54.33,53.39
09/27/2016,16:00,53.75,55.26,53.65,54.18,1076283,0,48.96,55.19,50.27,52.73,57.64,47
.82,52.73,60.10,45.36,52.73,52.43,53.86,54.21
09/28/2016,16:00,54.20,54.69,51.92,52.63,846581,0,49.10,55.50,50.42,52.96,58.03,47.
88,52.96,60.57,45.34,52.96,52.45,54.04,53.36
09/29/2016,16:00,52.00,53.28,51.42,52.24,989364,0,49.22,55.41,50.58,53.00,57.83,48.
16,53.00,60.25,45.74,53.00,52.43,53.70,52.24
09/30/2016,16:00,52.45,54.39,51.73,53.28,1347853,0,49.38,55.46,50.69,53.07,57.84,48
.30,53.07,60.23,45.92,53.07,52.51,52.97,52.96
10/03/2016,16:00,53.85,54.76,53.07,53.61,534323,0,49.55,55.37,50.85,53.11,57.63,48.
58,53.11,59.89,46.32,53.11,52.61,52.96,53.82
10/04/2016,16:00,53.70,57.22,53.26,56.23,1999511,0,49.81,55.66,51.07,53.37,57.96,48
.78,53.37,60.25,46.49,53.37,52.96,53.39,55.10
10/05/2016,16:00,56.29,56.70,55.18,55.80,1187548,0,50.05,55.87,51.33,53.60,58.15,49
.05,53.60,60.42,46.78,53.60,53.23,54.25,55.99
10/06/2016,16:00,55.85,56.05,54.60,54.97,575932,0,50.24,56.00,51.51,53.76,58.24,49.
27,53.76,60.48,47.03,53.76,53.39,55.12,55.37
10/07/2016,16:00,55.23,55.66,52.87,53.19,789034,0,50.35,56.18,51.64,53.91,58.45,49.
37,53.91,60.72,47.10,53.91,53.38,55.24,54.24
10/10/2016,16:00,53.26,56.95,53.26,56.28,1565033,0,50.59,56.33,51.88,54.10,58.55,49
.65,54.10,60.78,47.43,54.10,53.65,54.74,54.94
10/11/2016,16:00,55.89,55.89,52.75,53.95,1028734,0,50.72,56.48,51.87,54.18,58.79,49
.57,54.18,61.09,47.26,54.18,53.68,54.84,54.62
10/12/2016,16:00,53.77,54.96,52.69,53.93,1456958,0,50.85,56.41,51.85,54.13,58.69,49
.57,54.13,60.97,47.29,54.13,53.70,54.73,53.84
10/13/2016,16:00,53.18,53.23,50.75,52.32,1898726,0,50.90,56.36,51.71,54.04,58.69,49
.39,54.04,61.02,47.06,54.04,53.57,54.28,52.37
10/14/2016,16:00,52.88,54.55,52.71,53.35,2399362,0,51.00,56.35,51.61,53.98,58.73,49
.24,53.98,61.10,46.87,53.98,53.55,53.33,53.37
10/17/2016,16:00,52.85,53.85,51.00,51.02,1039143,0,51.00,56.18,51.50,53.84,58.52,49
.16,53.84,60.86,46.82,53.84,53.31,53.35,52.18
10/18/2016,16:00,52.24,53.49,52.10,52.58,778249,0,51.06,56.20,51.43,53.81,58.58,49.
05,53.81,60.96,46.67,53.81,53.24,52.76,52.60
10/19/2016,16:00,52.72,53.69,52.18,53.60,543347,0,51.16,56.16,51.41,53.79,58.54,49.
04,53.79,60.91,46.66,53.79,53.27,52.68,53.05
10/20/2016,16:00,53.17,53.50,52.00,52.75,431129,0,51.22,56.04,51.33,53.69,58.40,48.
97,53.69,60.75,46.62,53.69,53.22,52.87,52.85
10/21/2016,16:00,52.50,53.40,52.12,53.22,472016,0,51.30,55.97,51.31,53.64,58.30,48.
97,53.64,60.63,46.64,53.64,53.22,52.86,52.81
10/24/2016,16:00,53.59,55.49,53.30,54.87,1305779,0,51.44,56.06,51.34,53.70,58.43,48
.97,53.70,60.79,46.61,53.70,53.38,52.84,54.31
10/25/2016,16:00,55.17,55.34,53.97,54.14,594539,0,51.55,56.05,51.35,53.70,58.40,49.
00,53.70,60.75,46.65,53.70,53.45,53.57,54.65
10/26/2016,16:00,54.05,54.41,53.38,54.18,660177,0,51.65,56.04,51.51,53.78,58.30,49.
25,53.78,60.57,46.98,53.78,53.52,54.11,54.01
10/27/2016,16:00,54.33,54.71,53.09,53.28,695909,0,51.71,56.08,51.58,53.83,58.33,49.
32,53.83,60.58,47.07,53.83,53.50,54.06,53.85
10/28/2016,16:00,53.19,53.19,52.13,52.67,586004,0,51.75,55.97,51.62,53.80,58.15,49.
44,53.80,60.33,47.27,53.80,53.42,53.96,52.79
10/31/2016,16:00,53.05,53.05,48.00,48.07,1735166,0,51.61,55.86,51.18,53.52,58.21,48
.83,53.52,60.55,46.49,53.52,52.91,53.38,50.54
11/01/2016,16:00,48.15,49.03,45.53,47.67,1457077,0,51.45,55.41,50.77,53.09,57.74,48
.45,53.09,60.06,46.13,53.09,52.41,51.96,47.60
11/02/2016,16:00,47.62,48.79,46.71,47.45,953182,0,51.30,55.02,50.33,52.67,57.37,47.
98,52.67,59.72,45.63,52.67,51.94,49.78,47.64
11/03/2016,16:00,47.29,48.31,45.57,45.90,1312541,0,51.08,54.63,49.81,52.22,57.05,47
.39,52.22,59.46,44.98,52.22,51.36,48.71,46.77
11/04/2016,16:00,45.83,47.20,45.44,46.59,771013,0,50.91,54.25,49.53,51.89,56.62,47.
17,51.89,58.98,44.80,51.89,50.91,47.74,46.26
11/07/2016,16:00,47.57,48.94,47.25,47.81,686197,0,50.79,53.76,49.18,51.47,56.05,46.
88,51.47,58.34,44.59,51.47,50.61,47.00,47.89
11/08/2016,16:00,48.75,48.84,46.95,47.05,583065,0,50.64,53.33,48.91,51.12,55.54,46.
70,51.12,57.75,44.49,51.12,50.27,47.45,47.90
11/09/2016,16:00,45.90,47.59,45.88,46.91,808903,0,50.49,52.95,48.59,50.77,55.14,46.
41,50.77,57.32,44.23,50.77,49.95,47.67,46.57
11/10/2016,16:00,46.97,47.94,45.26,45.42,1232756,0,50.30,52.58,48.27,50.43,54.74,46
.11,50.43,56.90,43.96,50.43,49.52,47.12,46.40
11/11/2016,16:00,45.09,45.43,43.31,44.24,1592808,0,50.06,52.12,47.82,49.97,54.27,45
.67,49.97,56.43,43.52,49.97,49.02,46.76,44.52
11/14/2016,16:00,44.25,44.67,43.44,43.94,940958,0,49.82,51.69,47.55,49.62,53.76,45.
48,49.62,55.83,43.41,49.62,48.54,45.64,44.08
11/15/2016,16:00,44.53,45.27,43.31,43.88,893857,0,49.58,51.23,47.14,49.18,53.27,45.
09,49.18,55.32,43.05,49.18,48.09,44.86,44.25
11/16/2016,16:00,43.42,44.86,43.42,44.43,543228,0,49.38,50.76,46.68,48.72,52.81,44.
64,48.72,54.85,42.60,48.72,47.74,44.55,44.03
11/17/2016,16:00,44.74,45.90,44.74,45.08,987996,0,49.21,50.38,46.31,48.34,52.41,44.
27,48.34,54.44,42.24,48.34,47.49,44.29,45.12
11/18/2016,16:00,45.70,45.94,44.76,45.10,1771991,0,49.05,49.96,45.90,47.93,51.99,43
.87,47.93,54.02,41.84,47.93,47.26,44.70,45.38
11/21/2016,16:00,45.28,46.38,41.18,44.03,2754398,0,48.86,49.57,45.22,47.39,51.74,43
.04,47.39,53.92,40.86,47.39,46.95,45.04,44.22
11/22/2016,16:00,44.00,46.81,43.63,45.49,1202937,0,48.72,49.23,44.69,46.96,51.49,42
.43,46.96,53.76,40.16,46.96,46.81,44.63,44.98
11/23/2016,16:00,45.37,47.26,45.37,47.21,939229,0,48.66,48.92,44.30,46.61,51.23,41.
99,46.61,53.54,39.68,46.61,46.85,44.81,46.30
11/25/2016,16:00,47.50,48.70,46.71,46.84,548565,0,48.59,48.62,43.96,46.29,50.95,41.
63,46.29,53.27,39.30,46.29,46.85,45.55,47.44
11/28/2016,16:00,45.45,45.70,43.90,44.47,2130551,0,48.43,48.30,43.46,45.88,50.72,41
.04,45.88,53.13,38.63,45.88,46.62,46.50,44.88
11/29/2016,16:00,44.65,46.41,43.74,45.00,1820571,0,48.30,48.02,43.43,45.73,50.32,41
.13,45.73,52.62,38.83,45.73,46.47,45.69,44.95
11/30/2016,16:00,44.90,45.21,42.99,43.27,2795427,0,48.10,47.74,43.27,45.51,49.98,41
.04,45.51,52.21,38.80,45.51,46.17,45.32,44.09
12/01/2016,16:00,43.70,43.85,41.04,42.89,1941168,0,47.90,47.55,43.01,45.28,49.82,40
.73,45.28,52.09,38.46,45.28,45.85,44.71,42.87
12/02/2016,16:00,42.83,43.75,41.66,41.80,1229802,0,47.66,47.31,42.83,45.07,49.55,40
.59,45.07,51.79,38.36,45.07,45.47,43.79,42.51
12/05/2016,16:00,42.00,42.14,41.11,41.44,1021048,0,47.41,47.02,42.61,44.81,49.22,40
.41,44.81,51.42,38.21,44.81,45.08,43.15,41.67
12/06/2016,16:00,41.61,41.68,39.31,40.56,1502017,0,47.14,46.66,42.25,44.45,48.86,40
.05,44.45,51.06,37.84,44.45,44.65,42.41,40.79
12/07/2016,16:00,40.72,41.78,40.15,41.00,1800881,0,46.90,46.34,41.96,44.15,48.53,39
.77,44.15,50.72,37.58,44.15,44.30,41.60,40.91
12/08/2016,16:00,41.03,44.47,41.03,44.04,1505369,0,46.79,46.28,41.73,44.01,48.56,39
.45,44.01,50.84,37.17,44.01,44.28,41.26,42.64
12/09/2016,16:00,44.00,44.94,43.69,44.64,868671,0,46.71,46.17,41.76,43.97,48.38,39.
55,43.97,50.59,37.35,43.97,44.31,41.95,44.32
12/12/2016,16:00,44.44,44.53,42.46,43.37,1109047,0,46.58,46.13,41.71,43.92,48.34,39
.50,43.92,50.55,37.29,43.92,44.22,43.13,43.70
12/13/2016,16:00,43.50,44.12,42.81,42.90,692355,0,46.43,46.09,41.66,43.87,48.30,39.
44,43.87,50.51,37.23,43.87,44.10,43.42,43.33
12/14/2016,16:00,43.13,43.46,41.92,42.09,571617,0,46.26,45.98,41.59,43.78,48.17,39.
40,43.78,50.36,37.20,43.78,43.91,43.37,42.65
12/15/2016,16:00,42.12,42.23,40.68,40.75,962339,0,46.04,45.80,41.40,43.60,48.00,39.
20,43.60,50.19,37.00,43.60,43.61,43.01,41.44
12/16/2016,16:00,40.73,41.72,40.71,41.18,875420,0,45.85,45.58,41.23,43.40,47.75,39.
05,43.40,49.93,36.88,43.40,43.38,42.23,41.08
12/19/2016,16:00,41.09,42.35,40.62,40.88,917377,0,45.66,45.40,40.99,43.19,47.60,38.
79,43.19,49.80,36.58,43.19,43.14,41.66,41.24
12/20/2016,16:00,41.16,43.41,40.81,42.76,1588249,0,45.55,45.20,41.06,43.13,47.28,38
.98,43.13,49.35,36.91,43.13,43.10,41.45,42.03
12/21/2016,16:00,42.91,44.30,42.44,43.02,1283733,0,45.45,45.01,41.00,43.01,47.02,38
.99,43.01,49.03,36.98,43.01,43.09,41.74,43.17
12/22/2016,16:00,42.64,43.12,41.32,41.52,506186,0,45.29,44.72,40.72,42.72,46.73,38.
72,42.72,48.73,36.71,42.72,42.94,42.45,42.15
12/23/2016,16:00,41.60,42.59,41.43,41.55,361737,0,45.15,44.42,40.50,42.46,46.38,38.
53,42.46,48.34,36.57,42.46,42.81,42.30,41.79
12/27/2016,16:00,41.76,42.00,41.02,41.14,472548,0,44.99,44.15,40.43,42.29,46.02,38.
56,42.29,47.88,36.70,42.29,42.65,42.05,41.48
12/28/2016,16:00,41.41,41.41,40.47,40.72,335952,0,44.82,43.85,40.30,42.08,45.63,38.
52,42.08,47.41,36.75,42.08,42.47,41.76,41.00
12/29/2016,16:00,40.65,41.34,40.45,40.58,201134,0,44.65,43.65,40.23,41.94,45.36,38.
52,41.94,47.07,36.81,41.94,42.29,41.38,40.76
12/30/2016,16:00,40.67,40.90,39.24,39.42,659948,0,44.45,43.42,40.12,41.77,45.07,38.
46,41.77,46.73,36.81,41.77,42.01,41.07,40.06
01/03/2017,16:00,40.00,40.84,39.22,39.45,670493,0,44.25,43.28,40.02,41.65,44.91,38.
39,41.65,46.54,36.76,41.65,41.77,40.56,39.88
01/04/2017,16:00,39.64,39.85,37.81,38.10,1212404,0,44.01,43.16,39.80,41.48,44.84,38
.12,41.48,46.52,36.44,41.48,41.42,40.22,38.85
01/05/2017,16:00,38.09,40.50,38.00,40.39,1145857,0,43.87,43.16,39.79,41.47,44.85,38
.10,41.47,46.53,36.42,41.47,41.32,39.54,39.24
01/06/2017,16:00,40.00,40.69,39.73,40.38,528606,0,43.73,43.10,39.79,41.44,44.75,38.
14,41.44,46.40,36.49,41.44,41.23,39.39,40.20
01/09/2017,16:00,40.49,40.86,39.85,40.14,414942,0,43.59,42.78,39.72,41.25,44.31,38.
19,41.25,45.84,36.66,41.25,41.13,39.80,40.33
01/10/2017,16:00,40.37,42.74,40.37,42.24,976107,0,43.54,42.73,39.53,41.13,44.32,37.
94,41.13,45.92,36.34,41.13,41.23,40.07,41.43
01/11/2017,16:00,42.40,42.57,40.66,41.25,622709,0,43.45,42.61,39.44,41.02,44.19,37.
86,41.02,45.77,36.27,41.02,41.24,40.75,41.72
01/12/2017,16:00,41.20,42.94,41.07,42.57,699718,0,43.41,42.62,39.40,41.01,44.23,37.
78,41.01,45.84,36.17,41.01,41.36,41.23,41.94
01/13/2017,16:00,42.90,43.26,42.04,42.62,687239,0,43.38,42.63,39.44,41.03,44.22,37.
84,41.03,45.82,36.25,41.03,41.48,41.59,42.71
01/17/2017,16:00,42.62,43.06,42.47,43.03,515900,0,43.37,42.69,39.60,41.15,44.24,38.
05,41.15,45.79,36.50,41.15,41.63,42.15,42.79
01/18/2017,16:00,43.05,45.65,43.05,44.11,1509691,0,43.40,42.92,39.67,41.29,44.55,38
.04,41.29,46.18,36.41,41.29,41.87,42.47,43.97
01/19/2017,16:00,44.11,44.20,43.09,43.98,1058073,0,43.42,43.05,39.85,41.45,44.64,38
.25,41.45,46.24,36.66,41.45,42.07,43.22,43.85
01/20/2017,16:00,44.03,44.22,43.41,43.53,832943,0,43.43,42.99,39.98,41.49,44.50,38.
47,41.49,46.01,36.96,41.49,42.21,43.53,43.80
01/23/2017,16:00,43.23,43.98,42.88,42.98,700644,0,43.41,42.95,40.02,41.49,44.42,38.
55,41.49,45.89,37.08,41.49,42.28,43.66,43.27
01/24/2017,16:00,43.17,43.95,41.51,41.63,687270,0,43.34,42.99,39.99,41.49,44.49,38.
49,41.49,45.99,36.99,41.49,42.22,43.47,42.56
01/25/2017,16:00,42.06,42.42,41.36,42.29,442938,0,43.30,43.02,40.03,41.53,44.52,38.
53,41.53,46.02,37.04,41.53,42.23,43.02,42.03
01/26/2017,16:00,42.34,42.46,41.38,41.47,250286,0,43.23,43.05,40.04,41.54,44.55,38.
54,41.54,46.05,37.04,41.54,42.15,42.52,41.91
01/27/2017,16:00,41.61,41.88,40.50,40.76,356610,0,43.13,43.07,40.02,41.55,44.59,38.
50,41.55,46.12,36.98,41.55,42.02,42.22,41.19
01/30/2017,16:00,40.51,41.02,40.25,40.58,285183,0,43.03,43.06,40.03,41.55,44.58,38.
51,41.55,46.10,36.99,41.55,41.88,41.70,40.59
01/31/2017,16:00,40.60,41.62,40.17,41.08,365398,0,42.95,43.14,40.12,41.63,44.64,38.
62,41.63,46.15,37.11,41.63,41.81,41.15,40.87
02/01/2017,16:00,41.10,42.18,41.10,41.66,443451,0,42.90,43.22,40.26,41.74,44.70,38.
78,41.74,46.18,37.30,41.74,41.79,41.01,41.51
02/02/2017,16:00,41.31,42.00,41.23,41.55,235824,0,42.85,43.33,40.49,41.91,44.75,39.
08,41.91,46.16,37.66,41.91,41.77,41.26,41.52
02/03/2017,16:00,41.56,41.61,40.96,41.14,340804,0,42.78,43.27,40.62,41.95,44.60,39.
30,41.95,45.92,37.97,41.95,41.71,41.39,41.32
02/06/2017,16:00,41.10,41.17,40.28,40.89,322511,0,42.71,43.30,40.65,41.97,44.62,39.
33,41.97,45.94,38.01,41.97,41.63,41.35,40.86
02/07/2017,16:00,41.00,41.32,40.39,41.11,455485,0,42.65,43.34,40.71,42.02,44.66,39.
39,42.02,45.98,38.07,42.02,41.58,41.11,40.96
02/08/2017,16:00,41.17,42.08,40.86,41.93,502496,0,42.62,43.26,40.76,42.01,44.51,39.
51,42.01,45.75,38.26,42.01,41.62,41.03,41.51
02/09/2017,16:00,42.00,44.40,41.68,44.26,1679378,0,42.68,43.45,40.87,42.16,44.74,39
.58,42.16,46.03,38.29,42.16,41.87,41.27,43.08
02/10/2017,16:00,44.39,45.00,43.71,44.48,789954,0,42.75,43.51,40.99,42.25,44.77,39.
73,42.25,46.03,38.47,42.25,42.12,42.18,44.40
02/13/2017,16:00,44.58,45.06,43.92,44.58,783957,0,42.82,43.61,41.10,42.35,44.86,39.
84,42.35,46.12,38.58,42.35,42.35,43.29,44.53
02/14/2017,16:00,44.60,44.77,43.89,43.97,710409,0,42.87,43.67,41.13,42.40,44.94,39.
86,42.40,46.21,38.59,42.40,42.50,43.91,44.31
02/15/2017,16:00,44.08,48.75,44.08,48.21,2515914,0,43.08,43.98,41.23,42.60,45.36,39
.85,42.60,46.74,38.47,42.60,43.05,44.11,46.28
02/16/2017,16:00,48.36,49.90,48.12,48.68,1197428,0,43.30,44.25,41.43,42.84,45.66,40
.01,42.84,47.08,38.60,42.84,43.58,45.19,48.76
02/17/2017,16:00,48.74,48.74,46.89,48.05,742844,0,43.48,44.53,41.60,43.06,45.99,40.
14,43.06,47.46,38.67,43.06,44.01,46.98,48.10
02/21/2017,16:00,47.71,47.75,46.44,46.75,673578,0,43.61,44.74,41.76,43.25,46.23,40.
27,43.25,47.72,38.78,43.25,44.27,47.54,47.16
02/22/2017,16:00,46.69,47.59,46.52,46.88,562591,0,43.74,44.94,42.10,43.52,46.36,40.
67,43.52,47.78,39.25,43.52,44.52,47.35,46.92
02/23/2017,16:00,46.82,47.20,45.28,45.72,480641,0,43.82,45.15,42.22,43.69,46.62,40.
76,43.69,48.08,39.30,43.69,44.63,47.14,46.26
02/24/2017,16:00,44.63,45.79,43.78,44.82,692638,0,43.86,45.37,42.34,43.85,46.88,40.
83,43.85,48.39,39.32,43.85,44.65,46.70,44.76
02/27/2017,16:00,44.65,45.50,44.65,45.31,360141,0,43.91,45.57,42.60,44.08,47.05,41.
11,44.08,48.53,39.63,44.08,44.71,45.73,45.03
02/28/2017,16:00,45.30,45.78,44.23,44.29,547518,0,43.93,45.79,42.74,44.27,47.31,41.
22,44.27,48.84,39.70,44.27,44.67,45.38,44.90
03/01/2017,16:00,44.70,46.22,44.61,45.96,696093,0,44.01,46.06,42.97,44.51,47.61,41.
42,44.51,49.15,39.87,44.51,44.80,45.14,45.37
03/02/2017,16:00,45.77,45.97,44.45,44.70,646423,0,44.04,46.23,43.10,44.66,47.80,41.
53,44.66,49.37,39.96,44.66,44.79,45.26,45.22
03/03/2017,16:00,44.69,45.00,44.21,44.49,515938,0,44.05,46.38,43.24,44.81,47.95,41.
67,44.81,49.52,40.10,44.81,44.76,45.24,44.60
03/06/2017,16:00,44.41,44.68,44.00,44.44,419389,0,44.07,46.55,43.41,44.98,48.12,41.
83,44.98,49.69,40.26,44.98,44.73,44.92,44.38
03/07/2017,16:00,45.59,45.69,44.60,45.05,889046,0,44.11,46.77,43.60,45.18,48.36,42.
01,45.18,49.95,40.42,45.18,44.76,44.65,45.23
03/08/2017,16:00,45.30,47.68,45.28,46.48,2386622,0,44.20,47.13,43.78,45.45,48.80,42
.11,45.45,50.47,40.43,45.45,44.92,44.94,46.19
03/09/2017,16:00,46.51,47.16,45.27,45.94,1495163,0,44.27,47.36,43.95,45.65,49.07,42
.24,45.65,50.77,40.53,45.65,45.02,45.56,46.22
03/10/2017,16:00,46.48,47.10,45.34,46.81,1222979,0,44.37,47.44,44.12,45.78,49.10,42
.46,45.78,50.76,40.80,45.78,45.19,45.89,46.43
03/13/2017,16:00,47.13,51.25,47.08,48.80,3372900,0,44.54,47.81,44.18,46.00,49.63,42
.36,46.00,51.45,40.55,46.00,45.53,46.16,48.56
03/14/2017,16:00,51.32,51.84,45.74,46.87,4918815,0,44.63,48.18,44.05,46.11,50.24,41
.98,46.11,52.30,39.92,46.11,45.66,47.36,48.94
03/15/2017,16:00,46.75,48.62,45.80,47.06,1909251,0,44.73,48.43,44.10,46.27,50.59,41
.94,46.27,52.75,39.78,46.27,45.79,48.15,47.06
03/16/2017,16:00,47.35,48.77,46.98,48.33,1619117,0,44.87,48.28,44.26,46.27,50.30,42
.25,46.27,52.31,40.24,46.27,46.04,47.61,47.86
03/17/2017,16:00,48.63,51.46,47.81,51.01,2850444,0,45.11,48.49,44.28,46.39,50.60,42
.18,46.39,52.70,40.07,46.39,46.51,47.73,49.73
03/20/2017,16:00,51.00,51.05,48.81,49.65,1756804,0,45.29,48.59,44.34,46.47,50.72,42
.22,46.47,52.84,40.09,46.47,46.81,48.73,50.13
03/21/2017,16:00,49.67,49.70,45.70,47.00,1752624,0,45.36,48.72,44.24,46.48,50.97,41
.99,46.48,53.21,39.75,46.48,46.83,49.43,48.02
03/22/2017,16:00,47.09,47.76,46.19,46.94,821728,0,45.42,48.75,44.21,46.48,51.02,41.
94,46.48,53.29,39.67,46.48,46.84,48.72,46.99
03/23/2017,16:00,46.58,47.56,46.14,46.65,895691,0,45.47,48.77,44.29,46.53,51.02,42.
04,46.53,53.26,39.80,46.53,46.82,47.86,46.73
03/24/2017,16:00,46.61,47.45,45.67,46.30,1071568,0,45.50,48.84,44.37,46.60,51.07,42
.14,46.60,53.30,39.90,46.60,46.77,47.30,46.51
03/27/2017,16:00,45.60,46.01,44.49,45.79,963258,0,45.51,48.91,44.35,46.63,51.19,42.
07,46.63,53.47,39.78,46.63,46.68,46.90,45.47
03/28/2017,16:00,45.73,47.45,45.53,46.34,925461,0,45.54,49.03,44.43,46.73,51.33,42.
13,46.73,53.63,39.83,46.73,46.64,46.19,46.26
03/29/2017,16:00,46.09,47.35,45.86,47.07,661813,0,45.60,49.06,44.51,46.79,51.34,42.
23,46.79,53.62,39.95,46.79,46.69,46.22,46.59
03/30/2017,16:00,47.12,47.24,46.32,46.88,646793,0,45.65,49.14,44.65,46.90,51.39,42.
40,46.90,53.64,40.15,46.90,46.70,46.41,46.89
03/31/2017,16:00,46.87,46.87,46.01,46.11,403863,0,45.67,49.23,44.72,46.98,51.48,42.
47,46.98,53.73,40.22,46.98,46.65,46.65,46.47
04/03/2017,16:00,46.23,47.80,46.17,47.45,893193,0,45.74,49.43,44.82,47.13,51.73,42.
52,47.13,54.03,40.22,47.13,46.72,46.56,46.91
04/04/2017,16:00,47.35,47.60,45.82,46.18,885990,0,45.76,49.51,44.85,47.18,51.84,42.
53,47.18,54.17,40.20,47.18,46.67,46.73,46.74
04/05/2017,16:00,46.37,47.80,46.18,46.44,821281,0,45.78,49.46,44.90,47.18,51.74,42.
63,47.18,54.01,40.35,47.18,46.65,46.74,46.70
04/06/2017,16:00,46.45,46.87,45.80,46.43,697596,0,45.81,49.44,44.97,47.21,51.68,42.
73,47.21,53.92,40.49,47.21,46.63,46.72,46.39
04/07/2017,16:00,46.35,46.48,45.46,45.97,394835,0,45.82,49.36,44.96,47.16,51.56,42.
76,47.16,53.76,40.56,47.16,46.57,46.55,46.06
04/10/2017,16:00,45.79,46.93,45.54,46.50,804456,0,45.84,49.10,45.00,47.05,51.14,42.
95,47.05,53.19,40.91,47.05,46.56,46.31,46.19
04/11/2017,16:00,46.59,46.87,45.01,45.31,812372,0,45.82,48.81,45.13,46.97,50.64,43.
30,46.97,52.48,41.46,46.97,46.44,46.25,45.94
04/12/2017,16:00,45.31,45.49,43.38,44.29,1219568,0,45.76,48.63,45.03,46.83,50.43,43
.23,46.83,52.23,41.43,46.83,46.24,46.10,44.62
04/13/2017,16:00,44.29,45.40,43.92,43.99,626300,0,45.69,48.40,44.83,46.62,50.18,43.
05,46.62,51.97,41.26,46.62,46.02,45.36,44.40
04/17/2017,16:00,44.04,44.71,43.46,43.89,393074,0,45.62,47.92,44.59,46.26,49.59,42.
93,46.26,51.25,41.27,46.26,45.82,44.88,44.03
04/18/2017,16:00,44.01,44.16,42.90,43.76,573040,0,45.55,47.58,44.35,45.96,49.20,42.
73,45.96,50.81,41.12,45.96,45.62,44.45,43.71
04/19/2017,16:00,44.00,44.84,43.83,44.81,719117,0,45.52,47.32,44.39,45.85,48.79,42.
92,45.85,50.26,41.45,45.85,45.55,44.08,44.37
04/20/2017,16:00,44.98,45.90,44.98,45.66,609404,0,45.53,47.24,44.35,45.79,48.68,42.
90,45.79,50.13,41.45,45.79,45.56,44.22,45.38
04/21/2017,16:00,45.84,46.32,45.62,45.88,676164,0,45.54,47.16,44.34,45.75,48.57,42.
93,45.75,49.98,41.52,45.75,45.59,44.80,45.92
04/24/2017,16:00,46.14,46.32,45.13,45.96,451553,0,45.56,47.12,44.36,45.74,48.50,42.
98,45.74,49.88,41.60,45.74,45.62,45.36,45.89
04/25/2017,16:00,46.23,47.35,46.18,47.00,897251,0,45.61,47.15,44.44,45.80,48.51,43.
08,45.80,49.87,41.72,45.80,45.75,45.62,46.69
04/26/2017,16:00,46.96,48.29,46.90,47.76,927302,0,45.70,47.20,44.53,45.87,48.53,43.
20,45.87,49.86,41.87,45.87,45.94,46.16,47.48
04/27/2017,16:00,47.81,48.64,47.76,48.43,657270,0,45.80,47.24,44.63,45.94,48.54,43.
33,45.94,49.84,42.03,45.94,46.18,46.82,48.16
04/28/2017,16:00,48.50,49.02,48.18,48.97,673300,0,45.93,47.34,44.74,46.04,48.64,43.
44,46.04,49.93,42.15,46.04,46.45,47.49,48.67
05/01/2017,16:00,49.00,49.18,48.35,49.10,678901,0,46.05,47.49,44.89,46.19,48.78,43.
60,46.19,50.08,42.30,46.19,46.70,48.08,48.91
05/02/2017,16:00,49.14,51.09,49.00,50.99,1270071,0,46.25,47.68,45.05,46.37,49.00,43
.73,46.37,50.31,42.42,46.37,47.11,48.49,50.06
05/03/2017,16:00,50.87,51.00,50.04,50.60,1290237,0,46.42,47.86,45.31,46.59,49.14,44
.04,46.59,50.41,42.76,46.59,47.44,49.27,50.63
05/04/2017,16:00,50.50,50.90,49.37,50.65,1149573,0,46.58,48.07,45.53,46.80,49.34,44
.26,46.80,50.61,42.99,46.80,47.75,49.95,50.35
05/05/2017,16:00,50.75,51.48,50.28,51.41,783871,0,46.77,48.32,45.77,47.05,49.60,44.
49,47.05,50.88,43.22,47.05,48.10,50.15,50.98
05/08/2017,16:00,51.75,53.25,51.63,53.11,1108673,0,47.02,48.72,46.09,47.40,50.04,44
.77,47.40,51.36,43.45,47.40,48.57,50.57,52.44
05/09/2017,16:00,53.65,55.75,53.60,54.97,2015760,0,47.33,49.21,46.45,47.83,50.59,45
.07,47.83,51.97,43.69,47.83,49.18,51.50,54.49
05/10/2017,16:00,51.00,54.91,49.27,54.75,2598417,0,47.62,49.87,46.73,48.30,51.44,45
.15,48.30,53.02,43.58,48.30,49.71,53.00,52.48
05/11/2017,16:00,53.86,54.55,51.15,53.97,1444738,0,47.87,50.43,47.14,48.78,52.08,45
.49,48.78,53.72,43.84,48.78,50.12,52.74,53.38
05/12/2017,16:00,53.97,55.02,53.50,53.93,1417483,0,48.11,50.93,47.63,49.28,52.58,45
.98,49.28,54.23,44.33,49.28,50.48,53.06,54.10
05/15/2017,16:00,53.95,55.79,53.95,55.38,1407658,0,48.39,51.53,48.17,49.85,53.21,46
.50,49.85,54.89,44.82,49.85,50.95,53.58,54.77
05/16/2017,16:00,54.62,56.21,53.32,54.00,2909859,0,48.61,52.13,48.61,50.37,53.89,46
.84,50.37,55.65,45.08,50.37,51.24,54.18,54.54
05/17/2017,16:00,53.71,54.00,52.51,52.93,849322,0,48.78,52.55,48.99,50.77,54.34,47.
21,50.77,56.12,45.43,50.77,51.40,54.36,53.29
05/18/2017,16:00,52.93,52.93,50.50,51.24,1332884,0,48.88,52.90,49.20,51.05,54.75,47
.35,51.05,56.60,45.51,51.05,51.38,53.82,51.90
05/19/2017,16:00,51.30,53.96,51.25,53.43,1173662,0,49.06,53.38,49.48,51.43,55.33,47
.53,51.43,57.28,45.58,51.43,51.58,52.86,52.49
05/22/2017,16:00,53.94,55.63,53.61,54.34,1095182,0,49.27,53.85,49.85,51.85,55.85,47
.85,51.85,57.85,45.85,51.85,51.84,52.67,54.38
05/23/2017,16:00,54.85,57.66,54.05,55.59,1804400,0,49.51,54.39,50.17,52.28,56.50,48
.06,52.28,58.61,45.94,52.28,52.20,53.53,55.54
05/24/2017,16:00,55.95,58.24,55.73,56.82,1725274,0,49.80,54.90,50.56,52.73,57.08,48
.38,52.73,59.25,46.21,52.73,52.64,54.53,56.69
05/25/2017,16:00,57.82,58.08,55.34,55.80,1401292,0,50.04,55.37,50.83,53.10,57.63,48
.56,53.10,59.90,46.30,53.10,52.94,55.61,56.76
05/26/2017,16:00,55.85,57.96,55.72,57.48,1027273,0,50.33,55.86,51.19,53.52,58.20,48
.85,53.52,60.54,46.51,53.52,53.37,56.18,56.75
05/30/2017,16:00,58.00,59.30,57.63,58.25,1397924,0,50.64,56.37,51.60,53.98,58.76,49
.21,53.98,61.14,46.82,53.98,53.84,56.47,58.29
05/31/2017,16:00,58.50,59.15,57.02,58.34,1748676,0,50.94,56.74,51.96,54.35,59.13,49
.57,54.35,61.51,47.18,54.35,54.27,57.38,58.25
06/01/2017,16:00,58.34,60.00,57.72,59.71,2217149,0,51.28,57.26,52.35,54.81,59.71,49
.90,54.81,62.17,47.44,54.81,54.78,57.82,58.94
06/02/2017,16:00,59.90,60.16,58.25,59.23,801437,0,51.60,57.71,52.76,55.23,60.18,50.
29,55.23,62.65,47.81,55.23,55.21,58.38,59.38
06/05/2017,16:00,59.35,60.37,58.75,59.06,855364,0,51.89,58.11,53.12,55.62,60.61,50.
63,55.62,63.10,48.13,55.62,55.57,58.88,59.38
06/06/2017,16:00,58.80,59.60,58.01,58.90,1123577,0,52.16,58.39,53.42,55.91,60.87,50
.94,55.91,63.35,48.46,55.91,55.89,59.13,58.83
06/07/2017,16:00,58.94,60.20,58.82,60.00,2386885,0,52.47,58.58,53.74,56.16,61.00,51
.32,56.16,63.41,48.90,56.16,56.28,58.98,59.49
06/08/2017,16:00,60.98,61.52,58.50,59.55,1692556,0,52.75,58.68,54.11,56.40,60.97,51
.83,56.40,63.25,49.54,56.40,56.59,59.23,60.14
06/09/2017,16:00,59.35,60.30,57.51,58.85,1174980,0,52.99,58.89,54.40,56.64,61.13,52
.15,56.64,63.38,49.91,56.64,56.81,59.69,59.00
06/12/2017,16:00,57.77,58.65,57.20,57.76,1236389,0,53.17,59.08,54.58,56.83,61.33,52
.33,56.83,63.59,50.08,56.83,56.90,59.34,57.85
06/13/2017,16:00,58.44,59.23,57.69,58.15,1073430,0,53.37,59.21,54.74,56.97,61.44,52
.50,56.97,63.68,50.27,56.97,57.02,58.59,58.38
06/14/2017,16:00,58.55,58.86,57.00,57.52,795465,0,53.53,59.33,54.96,57.15,61.51,52.
78,57.15,63.70,50.60,57.15,57.07,58.49,57.98
06/15/2017,16:00,56.60,56.70,53.21,55.13,1519324,0,53.60,59.58,54.93,57.26,61.91,52
.61,57.26,64.23,50.28,57.26,56.88,58.23,55.41
06/16/2017,16:00,54.89,55.03,54.23,54.91,739736,0,53.65,59.69,55.19,57.44,61.94,52.
94,57.44,64.18,50.70,57.44,56.69,56.82,54.76
06/19/2017,16:00,55.44,57.84,55.21,57.09,1021895,0,53.78,59.88,55.37,57.62,62.14,53
.11,57.62,64.40,50.85,57.62,56.73,55.79,56.40
06/20/2017,16:00,57.11,58.40,56.64,58.09,896896,0,53.95,60.05,55.58,57.81,62.28,53.
34,57.81,64.52,51.10,57.81,56.86,56.09,57.56
06/21/2017,16:00,58.20,59.05,57.80,58.98,610596,0,54.15,60.10,55.86,57.98,62.22,53.
74,57.98,64.34,51.63,57.98,57.06,56.83,58.51
06/22/2017,16:00,57.85,58.54,56.50,58.32,968474,0,54.31,60.17,55.95,58.06,62.28,53.
84,58.06,64.39,51.73,58.06,57.18,57.67,57.80
06/23/2017,16:00,58.46,59.14,58.13,58.80,697645,0,54.49,60.23,56.18,58.21,62.25,54.
16,58.21,64.28,52.14,58.21,57.34,57.73,58.63
06/26/2017,16:00,59.00,60.84,58.23,58.52,834026,0,54.65,60.30,56.22,58.26,62.34,54.
17,58.26,64.38,52.13,58.26,57.45,58.18,59.15
06/27/2017,16:00,58.33,58.64,56.47,56.74,631481,0,54.73,60.24,56.12,58.18,62.30,54.
06,58.18,64.36,52.00,58.18,57.38,58.67,57.54
06/28/2017,16:00,57.02,58.56,56.62,58.45,890243,0,54.87,60.24,56.14,58.19,62.29,54.
09,58.19,64.34,52.04,58.19,57.48,58.11,57.66
06/29/2017,16:00,55.56,57.99,55.50,57.36,933782,0,54.97,60.15,55.99,58.07,62.24,53.
90,58.07,64.32,51.82,58.07,57.47,57.88,56.60
06/30/2017,16:00,57.74,58.81,56.93,58.03,1337378,0,55.09,60.09,55.93,58.01,62.17,53
.85,58.01,64.26,51.76,58.01,57.52,57.24,57.88
07/03/2017,16:00,58.79,59.40,57.79,58.70,371794,0,55.23,60.07,55.91,57.99,62.16,53.
83,57.99,64.24,51.75,57.99,57.64,57.56,58.67
07/05/2017,16:00,58.48,58.57,55.97,56.89,1407924,0,55.30,60.03,55.75,57.89,62.17,53
.62,57.89,64.31,51.48,57.89,57.57,58.12,57.48
07/06/2017,16:00,56.88,57.09,55.83,56.48,979567,0,55.34,59.85,55.58,57.72,61.98,53.
45,57.72,64.11,51.32,57.72,57.46,57.80,56.57
07/07/2017,16:00,56.54,57.76,56.49,56.83,653675,0,55.40,59.63,55.53,57.58,61.67,53.
49,57.58,63.72,51.44,57.58,57.40,57.18,56.90
07/10/2017,16:00,57.13,58.50,57.13,57.98,1040450,0,55.50,59.53,55.55,57.54,61.52,53
.56,57.54,63.51,51.57,57.54,57.46,57.04,57.69
07/11/2017,16:00,58.15,58.48,57.40,57.60,991943,0,55.59,59.49,55.57,57.53,61.45,53.
61,57.53,63.41,51.65,57.53,57.47,57.36,57.91
07/12/2017,16:00,58.18,60.00,57.14,59.98,1325126,0,55.76,59.65,55.59,57.62,61.67,53
.57,57.62,63.70,51.54,57.62,57.71,57.64,58.83
07/13/2017,16:00,60.00,60.17,58.13,58.47,1374625,0,55.86,59.70,55.63,57.67,61.74,53
.60,57.67,63.78,51.56,57.67,57.78,58.23,59.19
07/14/2017,16:00,58.77,64.08,58.75,63.79,2651277,0,56.18,60.20,56.00,58.10,62.30,53
.90,58.10,64.40,51.80,58.10,58.35,58.71,61.35
07/17/2017,16:00,65.00,67.39,64.25,65.87,2656862,0,56.56,60.88,56.41,58.65,63.12,54
.18,58.65,65.36,51.94,58.65,59.07,60.03,65.63
07/18/2017,16:00,65.51,67.49,64.66,67.12,1067403,0,56.97,61.38,56.92,59.15,63.61,54
.69,59.15,65.84,52.46,59.15,59.84,62.83,66.19
07/19/2017,16:00,67.56,68.62,66.43,66.61,882256,0,57.35,61.83,57.32,59.58,64.08,55.
07,59.58,66.33,52.82,59.58,60.48,64.51,67.31
07/20/2017,16:00,66.81,68.55,66.81,67.56,885483,0,57.75,62.29,57.72,60.01,64.58,55.
43,60.01,66.87,53.14,60.01,61.16,65.91,67.43
07/21/2017,16:00,67.69,67.93,66.80,67.59,627915,0,58.13,62.69,58.25,60.47,64.91,56.
03,60.47,67.13,53.81,60.47,61.77,66.67,67.50
07/24/2017,16:00,67.60,71.45,67.00,70.69,1419187,0,58.63,63.45,58.67,61.06,65.85,56
.28,61.06,68.24,53.89,61.06,62.62,67.09,69.18
07/25/2017,16:00,71.60,73.64,70.71,73.02,1286943,0,59.19,64.20,59.38,61.79,66.61,56
.97,61.79,69.01,54.56,61.79,63.61,68.14,72.24
07/26/2017,16:00,73.67,73.94,70.10,71.15,1554788,0,59.66,65.00,60.02,62.51,67.49,57
.52,62.51,69.98,55.03,62.51,64.33,70.19,72.21
07/27/2017,16:00,71.89,72.52,68.60,70.64,1291099,0,60.09,65.71,60.53,63.12,68.30,57
.94,63.12,70.89,55.35,63.12,64.93,71.20,70.91
07/28/2017,16:00,70.21,72.06,69.38,71.64,684660,0,60.54,66.41,61.25,63.83,68.99,58.
68,63.83,71.56,56.10,63.83,65.57,71.06,70.82
07/31/2017,16:00,72.31,73.04,70.66,71.50,814913,0,60.97,67.11,61.90,64.51,69.71,59.
30,64.51,72.31,56.70,64.51,66.13,70.94,71.88
08/01/2017,16:00,71.94,72.16,71.21,71.74,709426,0,61.40,67.73,62.59,65.16,70.30,60.
02,65.16,72.87,57.45,65.16,66.67,71.41,71.76
08/02/2017,16:00,72.17,72.36,69.23,71.20,1106951,0,61.78,68.46,63.28,65.87,71.05,60
.69,65.87,73.64,58.10,65.87,67.10,71.59,71.24
08/03/2017,16:00,71.01,74.65,70.41,74.08,1082464,0,62.26,69.49,64.01,66.75,72.23,61
.28,66.75,74.97,58.54,66.75,67.76,71.41,72.54
08/04/2017,16:00,74.97,75.04,72.62,73.49,790472,0,62.70,70.38,64.79,67.59,73.18,61.
99,67.59,75.97,59.20,67.59,68.31,71.98,74.03
08/07/2017,16:00,73.80,77.85,73.80,76.58,1988333,0,63.25,71.45,65.59,68.52,74.38,62
.66,68.52,77.31,59.73,68.52,69.10,73.00,75.51
08/08/2017,16:00,76.58,77.64,75.64,76.27,1175362,0,63.76,72.43,66.47,69.45,75.40,63
.50,69.45,78.38,60.52,69.45,69.78,74.26,76.53
08/09/2017,16:00,75.50,79.00,75.48,77.97,2040321,0,64.31,73.36,67.34,70.35,76.37,64
.33,70.35,79.38,61.32,70.35,70.56,75.39,76.99
08/10/2017,16:00,80.00,83.00,73.65,77.86,3496179,0,64.85,74.69,67.94,71.32,78.07,64
.57,71.32,81.44,61.19,71.32,71.25,76.19,78.63
08/11/2017,16:00,76.93,80.67,75.51,78.92,2348206,0,65.40,75.43,68.72,72.07,78.78,65
.37,72.07,82.13,62.02,72.07,71.98,77.41,78.01
08/14/2017,16:00,79.76,82.54,79.72,80.58,1770522,0,65.99,76.16,69.46,72.81,79.52,66
.10,72.81,82.87,62.75,72.81,72.80,77.71,80.65
08/15/2017,16:00,74.07,76.68,72.57,73.10,4441492,0,66.27,76.72,69.50,73.11,80.33,65
.89,73.11,83.95,62.27,73.11,72.83,79.18,74.11
08/16/2017,16:00,71.15,72.90,70.46,72.00,6800200,0,66.50,77.01,69.74,73.38,80.65,66
.11,73.38,84.28,62.48,73.38,72.75,76.64,71.63
08/17/2017,16:00,72.05,73.44,70.60,71.45,2325293,0,66.69,77.25,69.89,73.57,80.93,66
.21,73.57,84.61,62.53,73.57,72.63,74.13,71.89
08/18/2017,16:00,71.75,74.19,70.66,73.69,2199320,0,66.97,77.68,70.08,73.88,81.48,66
.28,73.88,85.28,62.48,73.88,72.73,73.01,72.57
08/21/2017,16:00,74.47,76.45,74.13,76.23,2225722,0,67.33,77.87,70.44,74.16,81.59,66
.73,74.16,85.30,63.01,74.16,73.06,72.79,75.32
08/22/2017,16:00,75.55,77.00,73.14,74.14,1908708,0,67.60,77.97,70.45,74.21,81.73,66
.69,74.21,85.49,62.93,74.21,73.17,74.06,74.96
08/23/2017,16:00,73.45,75.18,72.74,74.24,812984,0,67.86,78.06,70.68,74.37,81.75,66.
99,74.37,85.44,63.29,74.37,73.27,74.51,73.90
08/24/2017,16:00,74.63,75.60,74.31,75.24,1103414,0,68.15,78.16,71.03,74.60,81.72,67
.47,74.60,85.28,63.91,74.60,73.46,74.20,74.94
08/25/2017,16:00,75.55,75.81,71.93,72.29,1186290,0,68.31,78.25,71.01,74.63,81.87,67
.38,74.63,85.50,63.76,74.63,73.34,74.57,73.89
08/28/2017,16:00,72.28,73.32,70.30,71.00,1780340,0,68.41,78.26,70.95,74.60,81.91,67
.29,74.60,85.57,63.64,74.60,73.12,74.23,71.72
08/29/2017,16:00,69.67,70.02,68.44,69.52,2256055,0,68.46,78.23,70.76,74.49,81.96,67
.02,74.49,85.70,63.29,74.49,72.78,72.98,69.41
08/30/2017,16:00,69.74,71.52,69.00,71.09,1530721,0,68.56,78.19,70.78,74.49,81.90,67
.08,74.49,85.60,63.37,74.49,72.62,71.20,70.34
08/31/2017,16:00,73.99,74.77,72.31,74.72,3954023,0,68.80,78.20,70.84,74.52,81.87,67
.17,74.52,85.55,63.49,74.52,72.82,70.77,73.95
09/01/2017,16:00,75.04,75.90,74.13,74.35,1346598,0,69.02,78.21,70.92,74.56,81.85,67
.27,74.56,85.49,63.63,74.56,72.96,72.36,74.86
09/05/2017,16:00,73.97,74.92,72.76,73.98,920559,0,69.21,77.97,70.90,74.43,81.50,67.
36,74.43,85.03,63.83,74.43,73.06,73.61,73.91
09/06/2017,16:00,74.00,75.60,73.71,74.69,974288,0,69.43,77.88,70.82,74.35,81.41,67.
30,74.35,84.94,63.77,74.35,73.22,73.76,74.50
09/07/2017,16:00,74.70,79.43,74.70,78.81,1910589,0,69.80,77.98,70.81,74.39,81.57,67
.22,74.39,85.16,63.63,74.39,73.75,74.13,76.91
09/08/2017,16:00,78.81,80.00,77.51,78.01,1509571,0,70.12,77.65,71.16,74.40,80.90,67
.91,74.40,84.14,64.66,74.40,74.15,75.52,78.58
09/11/2017,16:00,78.57,79.20,77.11,78.39,1054190,0,70.44,77.47,71.28,74.38,80.56,68
.19,74.38,83.65,65.10,74.38,74.56,77.05,78.32
09/12/2017,16:00,78.90,80.00,78.17,78.81,910349,0,70.77,77.29,71.28,74.29,80.29,68.
28,74.29,83.30,65.28,74.29,74.96,77.68,78.97
09/13/2017,16:00,78.63,80.34,77.80,78.45,1037614,0,71.07,77.29,71.82,74.56,80.01,69
.10,74.56,82.75,66.36,74.56,75.29,78.33,78.81
09/14/2017,16:00,77.89,80.63,76.59,78.87,893864,0,71.38,77.70,72.10,74.90,80.50,69.
30,74.90,83.30,66.50,74.90,75.64,78.57,78.50
09/15/2017,16:00,78.80,78.92,77.01,77.11,1118584,0,71.60,77.93,72.43,75.18,80.69,69
.67,75.18,83.44,66.92,75.18,75.78,78.53,77.96
09/18/2017,16:00,78.02,78.88,75.24,76.71,1563306,0,71.80,78.09,72.57,75.33,80.85,69
.81,75.33,83.61,67.06,75.33,75.86,78.25,77.21
09/19/2017,16:00,77.31,77.35,75.81,76.94,873406,0,72.00,78.07,72.67,75.37,80.76,69.
97,75.37,83.46,67.27,75.37,75.97,77.73,76.85
09/20/2017,16:00,77.27,81.20,76.13,76.89,2284499,0,72.20,78.26,72.75,75.51,81.02,69
.99,75.51,83.78,67.23,75.51,76.06,77.29,77.87
09/21/2017,16:00,76.51,77.11,75.42,76.07,1298465,0,72.35,78.32,72.88,75.60,81.04,70
.15,75.60,83.76,67.43,75.60,76.06,77.58,76.28
09/22/2017,16:00,76.03,80.68,75.96,80.52,1668759,0,72.67,78.75,72.97,75.86,81.64,70
.08,75.86,84.53,67.19,75.86,76.48,76.93,78.30
09/25/2017,16:00,80.00,82.50,76.36,77.47,3024484,0,72.86,79.12,73.12,76.12,82.12,70
.12,76.12,85.13,67.11,76.12,76.58,77.61,79.08
09/26/2017,16:00,77.94,85.59,77.94,84.42,3545266,0,73.31,80.05,73.53,76.79,83.31,70
.28,76.79,86.56,67.02,76.79,77.32,78.35,81.47
09/27/2017,16:00,84.41,86.80,82.05,85.08,2739078,0,73.77,80.94,74.20,77.57,84.30,70
.84,77.57,87.67,67.47,77.57,78.06,79.91,84.58
09/28/2017,16:00,84.86,86.98,84.70,85.82,1376844,0,74.24,81.66,74.95,78.31,85.01,71
.60,78.31,88.37,68.24,78.31,78.80,82.25,85.59
09/29/2017,16:00,85.80,89.37,85.75,86.78,1488819,0,74.74,82.26,75.56,78.91,85.61,72
.21,78.91,88.96,68.85,78.91,79.56,83.92,86.93
10/02/2017,16:00,88.17,90.66,87.30,90.13,1502439,0,75.34,83.15,76.24,79.70,86.61,72
.78,79.70,90.07,69.33,79.70,80.57,85.42,89.07
10/03/2017,16:00,91.00,94.00,89.16,90.32,1962189,0,75.93,84.11,76.92,80.51,87.70,73
.33,80.51,91.29,69.74,80.51,81.50,87.24,91.12
10/04/2017,16:00,90.45,90.56,86.67,88.77,1747292,0,76.43,84.91,77.53,81.22,88.60,73
.84,81.22,92.29,70.15,81.22,82.19,89.18,89.11
10/05/2017,16:00,89.36,90.97,87.82,88.95,804103,0,76.92,85.34,78.11,81.73,88.95,74.
50,81.73,92.56,70.89,81.73,82.83,89.15,89.28
10/06/2017,16:00,88.39,89.68,86.86,88.74,787249,0,77.39,85.89,78.63,82.26,89.52,75.
01,82.26,93.15,71.38,82.26,83.40,89.21,88.42
10/09/2017,16:00,88.64,91.00,88.20,89.49,1125892,0,77.86,86.48,79.15,82.82,90.14,75
.49,82.82,93.81,71.83,82.82,83.98,88.81,89.33
10/10/2017,16:00,90.23,90.39,87.00,89.27,1478320,0,78.31,87.08,79.60,83.34,90.82,75
.86,83.34,94.56,72.12,83.34,84.48,89.07,89.22
10/11/2017,16:00,89.00,90.74,88.72,90.18,943900,0,78.77,87.64,80.21,83.93,91.36,76.
50,83.93,95.07,72.78,83.93,85.02,89.15,89.66
10/12/2017,16:00,90.04,91.51,89.11,91.08,1390825,0,79.26,88.17,80.90,84.54,91.80,77
.27,84.54,95.44,73.64,84.54,85.60,89.40,90.43
10/13/2017,16:00,91.00,93.68,90.93,93.22,1181975,0,79.80,89.02,81.67,85.34,92.69,77
.99,85.34,96.37,74.32,85.34,86.33,89.92,92.21
10/16/2017,16:00,94.00,97.59,93.73,97.32,1534961,0,80.49,90.08,82.66,86.37,93.80,78
.95,86.37,97.51,75.24,86.37,87.37,91.06,95.66
10/17/2017,16:00,97.47,97.55,94.28,94.42,1055559,0,81.04,91.05,83.45,87.25,94.84,79
.65,87.25,98.64,75.85,87.25,88.04,93.36,95.93
10/18/2017,16:00,95.17,96.28,93.05,94.94,721706,0,81.58,91.86,84.44,88.15,95.56,80.
74,88.15,99.27,77.03,88.15,88.70,94.65,94.86
10/19/2017,16:00,92.12,93.49,89.44,92.77,877771,0,82.02,92.88,85.09,88.98,96.78,81.
19,88.98,100.68,77.29,88.98,89.09,94.75,91.96
10/20/2017,16:00,94.00,94.05,91.75,93.12,860034,0,82.46,93.39,85.84,89.61,97.17,82.
06,89.61,100.94,78.29,89.61,89.47,93.35,93.23
10/23/2017,16:00,93.54,96.50,93.50,95.71,1284927,0,82.98,94.16,86.89,90.53,97.80,83
.25,90.53,101.44,79.61,90.53,90.07,93.29,94.81
10/24/2017,16:00,96.00,96.45,93.72,94.05,836296,0,83.41,94.38,87.64,91.01,97.75,84.
27,91.01,101.11,80.90,91.01,90.45,94.05,95.06
10/25/2017,16:00,94.50,94.91,88.22,89.98,1467579,0,83.67,94.72,87.79,91.25,98.18,84
.32,91.25,101.65,80.86,91.25,90.40,94.55,91.90
10/26/2017,16:00,90.25,90.68,87.05,87.15,1213151,0,83.80,94.85,87.79,91.32,98.39,84
.25,91.32,101.92,80.72,91.32,90.09,93.23,88.78
10/27/2017,16:00,87.76,88.00,84.07,85.34,1365988,0,83.86,94.80,87.70,91.25,98.34,84
.15,91.25,101.89,80.60,91.25,89.64,91.01,86.29
10/30/2017,16:00,85.53,89.85,85.53,87.37,1418162,0,84.00,94.69,87.53,91.11,98.27,83
.95,91.11,101.85,80.37,91.11,89.42,88.65,87.07
10/31/2017,16:00,87.25,90.59,86.87,90.39,877975,0,84.25,94.64,87.59,91.11,98.16,84.
07,91.11,101.68,80.54,91.11,89.52,87.86,88.78
11/01/2017,16:00,90.84,91.58,88.39,89.24,776080,0,84.45,94.63,87.65,91.14,98.11,84.
16,91.14,101.60,80.67,91.14,89.49,88.32,90.01
11/02/2017,16:00,89.86,90.69,86.36,88.09,626112,0,84.59,94.64,87.55,91.09,98.19,84.
00,91.09,101.74,80.45,91.09,89.36,89.16,88.75
11/03/2017,16:00,88.09,90.95,88.09,90.51,768290,0,84.82,94.73,87.63,91.18,98.28,84.
08,91.18,101.83,80.53,91.18,89.47,88.96,89.41
11/06/2017,16:00,90.90,93.75,90.51,92.34,984581,0,85.12,94.90,87.75,91.32,98.47,84.
18,91.32,102.04,80.61,91.32,89.74,89.18,91.88
11/07/2017,16:00,92.97,94.27,90.55,91.36,636957,0,85.36,95.02,87.84,91.43,98.61,84.
25,91.43,102.19,80.66,91.43,89.89,90.53,92.29
11/08/2017,16:00,91.10,91.76,87.73,89.40,1116162,0,85.52,95.08,87.70,91.39,98.77,84
.01,91.39,102.46,80.32,91.39,89.85,91.41,90.00
11/09/2017,16:00,88.72,91.09,88.39,90.65,821527,0,85.72,95.07,87.66,91.37,98.78,83.
96,91.37,102.48,80.26,91.37,89.92,90.70,89.71
11/10/2017,16:00,89.77,90.40,88.08,88.90,550919,0,85.85,94.85,87.46,91.15,98.54,83.
76,91.15,102.24,80.07,91.15,89.83,90.21,89.29
11/13/2017,16:00,89.30,90.85,88.35,90.60,1107572,0,86.03,94.42,87.21,90.82,98.02,83
.61,90.82,101.62,80.01,90.82,89.90,89.75,89.78
11/14/2017,16:00,91.00,91.80,87.58,89.23,1864234,0,86.16,94.21,86.91,90.56,97.86,83
.26,90.56,101.50,79.61,90.56,89.84,89.76,89.90
11/15/2017,16:00,91.68,111.52,91.68,111.39,10462165,0,87.15,95.98,86.78,91.38,100.5
8,82.18,91.38,105.19,77.57,91.38,91.89,89.83,101.57
11/16/2017,16:00,114.40,116.90,106.19,107.02,4534379,0,87.93,96.95,87.23,92.09,101.
82,82.37,92.09,106.68,77.50,92.09,93.33,95.70,111.13
11/17/2017,16:00,108.48,110.45,106.31,107.23,1863759,0,88.68,97.75,87.84,92.80,102.
71,82.89,92.80,107.66,77.93,92.80,94.65,103.41,108.12