date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-08-05,122.54,151.21,60.0,66.0,22681100,12.254,15.121,6.0,6.6,226811000,0.0,1.0
2005-08-08,115.5,153.98,115.24,137.75,15488900,11.55,15.398,11.524,13.775,154889000,0.0,1.0
2005-08-09,96.1,125.3,95.69,120.5,8667700,9.61,12.53,9.569,12.05,86677000,0.0,1.0
2005-08-10,91.75,103.5,88.3,101.0,4963800,9.175,10.35,8.83,10.1,49638000,0.0,1.0
2005-08-11,97.9,100.5,90.6,91.2,7324800,9.79,10.05,9.06,9.12,73248000,0.0,1.0
2005-08-12,95.0,99.75,94.58,98.0,2994900,9.5,9.975,9.458,9.8,29949000,0.0,1.0
2005-08-15,93.0,97.98,92.5,96.75,1929000,9.3,9.798,9.25,9.675,19290000,0.0,1.0
2005-08-16,91.51,95.61,90.8,93.89,1857900,9.151,9.561,9.08,9.389,18579000,0.0,1.0
2005-08-17,85.81,92.99,85.11,92.79,2016600,8.581,9.299,8.511,9.279,20166000,0.0,1.0
2005-08-18,82.48,88.36,81.65,88.15,2216600,8.248,8.836,8.165,8.815,22166000,0.0,1.0
2005-08-19,79.55,84.86,79.39,82.1,1818800,7.955,8.486,7.939,8.21,18188000,0.0,1.0
2005-08-22,72.69,80.33,72.13,79.0,2517100,7.269,8.033,7.213,7.9,25171000,0.0,1.0
2005-08-23,82.0,82.0,71.54,71.7,6657400,8.2,8.2,7.154,7.17,66574000,0.0,1.0
2005-08-24,77.8,85.0,75.0,77.53,8765100,7.78,8.5,7.5,7.753,87651000,0.0,1.0
2005-08-25,79.0,81.4,78.02,79.67,2696500,7.9,8.14,7.802,7.967,26965000,0.0,1.0
2005-08-26,78.88,81.85,78.31,79.15,2468300,7.888,8.185,7.831,7.915,24683000,0.0,1.0
2005-08-29,78.6,80.64,77.62,78.8,1339200,7.86,8.064,7.762,7.88,13392000,0.0,1.0
2005-08-30,81.0,84.17,80.62,81.42,3813200,8.1,8.417,8.062,8.142,38132000,0.0,1.0
2005-08-31,81.0,82.65,80.5,81.8,1088400,8.1,8.265,8.05,8.18,10884000,0.0,1.0
2005-09-01,78.92,81.95,78.51,81.2,1067300,7.892,8.195,7.851,8.12,10673000,0.0,1.0
2005-09-02,78.02,80.2,76.5,80.08,731300,7.802,8.02,7.65,8.008,7313000,0.0,1.0
2005-09-06,77.8,79.37,77.01,78.98,712200,7.78,7.937,7.701,7.898,7122000,0.0,1.0
2005-09-07,82.58,83.7,77.3,78.3,4039400,8.258,8.37,7.73,7.83,40394000,0.0,1.0
2005-09-08,83.54,84.5,81.57,82.0,2508100,8.354,8.45,8.157,8.2,25081000,0.0,1.0
2005-09-09,96.3,97.85,83.48,84.0,5902200,9.63,9.785,8.348,8.4,59022000,0.0,1.0
2005-09-12,112.25,115.28,99.8,100.34,18177400,11.225,11.528,9.98,10.034,181774000,0.0,1.0
2005-09-13,113.59,122.5,108.51,113.89,16118500,11.359,12.25,10.851,11.389,161185000,0.0,1.0
2005-09-14,81.32,94.21,80.99,87.22,16660700,8.132,9.421,8.099,8.722,166607000,0.0,1.0
2005-09-15,82.0,86.94,80.01,83.6,7783300,8.2,8.694,8.001,8.36,77833000,0.0,1.0
2005-09-16,78.35,84.27,77.68,82.9,4988600,7.835,8.427,7.768,8.29,49886000,0.0,1.0
2005-09-19,79.53,82.94,77.73,78.04,3886000,7.953,8.294,7.773,7.804,38860000,0.0,1.0
2005-09-20,80.5,82.96,79.55,80.77,2351100,8.05,8.296,7.955,8.077,23511000,0.0,1.0
2005-09-21,80.3,81.12,78.59,79.6,2052000,8.03,8.112,7.859,7.96,20520000,0.0,1.0
2005-09-22,79.19,82.25,78.97,80.52,1857900,7.919,8.225,7.897,8.052,18579000,0.0,1.0
2005-09-23,79.15,80.29,78.79,79.94,971300,7.915,8.029,7.879,7.994,9713000,0.0,1.0
2005-09-26,77.28,80.89,76.14,80.8,2042000,7.728,8.089,7.614,8.08,20420000,0.0,1.0
2005-09-27,72.5,78.19,71.73,77.25,3183100,7.25,7.819,7.173,7.725,31831000,0.0,1.0
2005-09-28,65.71,73.0,65.12,72.62,4797800,6.571,7.3,6.512,7.262,47978000,0.0,1.0
2005-09-29,65.0,68.98,63.76,65.9,3179500,6.5,6.898,6.376,6.59,31795000,0.0,1.0
2005-09-30,64.02,66.25,63.35,65.0,1528400,6.402,6.625,6.335,6.5,15284000,0.0,1.0
2005-10-03,66.11,66.98,63.8,64.44,2034600,6.611,6.698,6.38,6.444,20346000,0.0,1.0
2005-10-04,70.39,73.25,68.12,68.5,3900300,7.039,7.325,6.812,6.85,39003000,0.0,1.0
2005-10-05,68.3,74.37,68.18,73.33,3191900,6.83,7.437,6.818,7.333,31919000,0.0,1.0
2005-10-06,68.26,70.08,66.8,70.01,1172600,6.826,7.008,6.68,7.001,11726000,0.0,1.0
2005-10-07,67.2,69.5,66.59,69.0,924100,6.72,6.95,6.659,6.9,9241000,0.0,1.0
2005-10-10,65.45,67.7,64.48,67.7,810800,6.545,6.77,6.448,6.77,8108000,0.0,1.0
2005-10-11,65.25,66.29,64.29,65.77,687600,6.525,6.629,6.429,6.577,6876000,0.0,1.0
2005-10-12,63.6,65.79,63.1,65.44,836300,6.36,6.579,6.31,6.544,8363000,0.0,1.0
2005-10-13,62.22,63.74,60.08,63.45,881800,6.222,6.374,6.008,6.345,8818000,0.0,1.0
2005-10-14,67.27,67.8,63.21,63.42,1327100,6.727,6.78,6.321,6.342,13271000,0.0,1.0
2005-10-17,66.6,68.2,64.644,68.0,1151800,6.66,6.82,6.4644,6.8,11518000,0.0,1.0
2005-10-18,67.37,70.09,65.3,66.5,1433500,6.737,7.009,6.53,6.65,14335000,0.0,1.0
2005-10-19,65.8,67.77,65.03,67.77,1063400,6.58,6.777,6.503,6.777,10634000,0.0,1.0
2005-10-20,66.0,68.49,65.52,65.56,812500,6.6,6.849,6.552,6.556,8125000,0.0,1.0
2005-10-21,70.0,72.95,69.25,70.6,1808600,7.0,7.295,6.925,7.06,18086000,0.0,1.0
2005-10-24,80.99,83.0,71.2,73.05,4682100,8.099,8.3,7.12,7.305,46821000,0.0,1.0
2005-10-25,79.81,89.7,74.57,84.44,6054100,7.981,8.97,7.457,8.444,60541000,0.0,1.0
2005-10-26,81.05,84.5,76.31,79.7,4419100,8.105,8.45,7.631,7.97,44191000,0.0,1.0
2005-10-27,70.35,74.23,69.0,69.53,3964800,7.035,7.423,6.9,6.953,39648000,0.0,1.0
2005-10-28,68.09,71.97,67.5,71.15,1179600,6.809,7.197,6.75,7.115,11796000,0.0,1.0
2005-10-31,69.44,70.34,68.44,69.71,1086800,6.944,7.034,6.844,6.971,10868000,0.0,1.0
2005-11-01,68.7,70.98,67.98,69.63,932600,6.87,7.098,6.798,6.963,9326000,0.0,1.0
2005-11-02,68.5,70.2,67.82,69.39,597000,6.85,7.02,6.782,6.939,5970000,0.0,1.0
2005-11-03,68.25,69.69,67.5,69.55,610300,6.825,6.969,6.75,6.955,6103000,0.0,1.0
2005-11-04,68.3,69.25,67.67,68.6,394600,6.83,6.925,6.767,6.86,3946000,0.0,1.0
2005-11-07,72.6,74.24,68.3,68.6,2588400,7.26,7.424,6.83,6.86,25884000,0.0,1.0
2005-11-08,71.79,74.7,70.55,73.8,868900,7.179,7.47,7.055,7.38,8689000,0.0,1.0
2005-11-09,69.99,73.65,69.32,72.11,667300,6.999,7.365,6.932,7.211,6673000,0.0,1.0
2005-11-10,70.43,71.0,69.04,70.86,405700,7.043,7.1,6.904,7.086,4057000,0.0,1.0
2005-11-11,70.051,71.55,69.49,71.47,323100,7.0051,7.155,6.949,7.147,3231000,0.0,1.0
2005-11-14,70.0,71.05,69.56,70.45,267100,7.0,7.105,6.956,7.045,2671000,0.0,1.0
2005-11-15,68.82,70.015,68.33,70.0,395200,6.882,7.0015,6.833,7.0,3952000,0.0,1.0
2005-11-16,69.5,69.5,68.38,69.5,319300,6.95,6.95,6.838,6.95,3193000,0.0,1.0
2005-11-17,73.18,73.75,69.75,70.62,1026600,7.318,7.375,6.975,7.062,10266000,0.0,1.0
2005-11-18,70.92,73.5,70.3,73.18,666100,7.092,7.35,7.03,7.318,6661000,0.0,1.0
2005-11-21,71.5999,73.3899,69.75,71.75,718200,7.15999,7.33899,6.975,7.175,7182000,0.0,1.0
2005-11-22,74.72,75.8,70.89,71.66,1424900,7.472,7.58,7.089,7.166,14249000,0.0,1.0
2005-11-23,80.49,82.61,73.33,74.4,2656300,8.049,8.261,7.333,7.44,26563000,0.0,1.0
2005-11-25,83.77,85.15,81.87,81.87,1369200,8.377,8.515,8.187,8.187,13692000,0.0,1.0
2005-11-28,78.46,85.48,78.0,84.09,1553300,7.846,8.548,7.8,8.409,15533000,0.0,1.0
2005-11-29,76.39,80.35,75.68,78.5,1032200,7.639,8.035,7.568,7.85,10322000,0.0,1.0
2005-11-30,77.98,79.2,76.0,77.0,1110800,7.798,7.92,7.6,7.7,11108000,0.0,1.0
2005-12-01,79.72,80.98,78.55,79.98,775200,7.972,8.098,7.855,7.998,7752000,0.0,1.0
2005-12-02,78.9,81.5,78.55,79.95,662500,7.89,8.15,7.855,7.995,6625000,0.0,1.0
2005-12-05,77.999,80.3,77.66,79.89,337100,7.7999,8.03,7.766,7.989,3371000,0.0,1.0
2005-12-06,78.18,80.28,77.36,78.5,519800,7.818,8.028,7.736,7.85,5198000,0.0,1.0
2005-12-07,77.68,79.26,77.02,78.67,276500,7.768,7.926,7.702,7.867,2765000,0.0,1.0
2005-12-08,77.22,78.19,76.2,78.08,265500,7.722,7.819,7.62,7.808,2655000,0.0,1.0
2005-12-09,75.84,77.85,75.29,77.25,310700,7.584,7.785,7.529,7.725,3107000,0.0,1.0
2005-12-12,75.87,77.38,75.38,76.47,234100,7.587,7.738,7.538,7.647,2341000,0.0,1.0
2005-12-13,74.18,75.99,73.75,75.7,584800,7.418,7.599,7.375,7.57,5848000,0.0,1.0
2005-12-14,69.4,71.38,68.93,69.3,1312900,6.94,7.138,6.893,6.93,13129000,0.0,1.0
2005-12-15,68.85,70.5,68.51,70.09,431700,6.885,7.05,6.851,7.009,4317000,0.0,1.0
2005-12-16,65.71,69.87,65.7092,69.3,843500,6.571,6.987,6.57092,6.93,8435000,0.0,1.0
2005-12-19,66.54,68.66,64.03,64.79,1406100,6.654,6.866,6.403,6.479,14061000,0.0,1.0
2005-12-20,65.06,68.13,65.0,67.0,680600,6.506,6.813,6.5,6.7,6806000,0.0,1.0
2005-12-21,64.49,66.1,64.0,65.8,583500,6.449,6.61,6.4,6.58,5835000,0.0,1.0
2005-12-22,64.72,65.47,64.0,64.73,392100,6.472,6.547,6.4,6.473,3921000,0.0,1.0
2005-12-23,66.75,68.0,64.12,64.38,933200,6.675,6.8,6.412,6.438,9332000,0.0,1.0
2005-12-27,65.4,67.08,65.21,66.44,408300,6.54,6.708,6.521,6.644,4083000,0.0,1.0
2005-12-28,64.7674,66.2,64.52,65.14,463000,6.47674,6.62,6.452,6.514,4630000,0.0,1.0
2005-12-29,63.65,65.99,63.5,65.99,552700,6.365,6.599,6.35,6.599,5527000,0.0,1.0
2005-12-30,62.92,63.75,62.7,63.43,613800,6.292,6.375,6.27,6.343,6138000,0.0,1.0
2006-01-03,63.5,64.48,62.75,64.25,501000,6.35,6.448,6.275,6.425,5010000,0.0,1.0
2006-01-04,66.3,67.2,62.66,62.69,1749300,6.63,6.72,6.266,6.269,17493000,0.0,1.0
2006-01-05,66.2,67.5,65.5,66.67,494700,6.62,6.75,6.55,6.667,4947000,0.0,1.0
2006-01-06,65.839,67.28,65.53,66.58,504700,6.5839,6.728,6.553,6.658,5047000,0.0,1.0
2006-01-09,66.1301,69.9,65.06,66.0,1474300,6.61301,6.99,6.506,6.6,14743000,0.0,1.0
2006-01-10,66.68,67.86,66.16,66.16,640000,6.668,6.786,6.616,6.616,6400000,0.0,1.0
2006-01-11,65.35,68.5,65.3,66.98,795300,6.535,6.85,6.53,6.698,7953000,0.0,1.0
2006-01-12,64.65,66.5,64.5,65.505,383500,6.465,6.65,6.45,6.5505,3835000,0.0,1.0
2006-01-13,65.53,68.36,63.99,64.51,1350600,6.553,6.836,6.399,6.451,13506000,0.0,1.0
2006-01-17,64.74,67.0,64.3,65.0,672500,6.474,6.7,6.43,6.5,6725000,0.0,1.0
2006-01-18,62.499,63.85,61.32,61.52,672000,6.2499,6.385,6.132,6.152,6720000,0.0,1.0
2006-01-19,62.3,63.6374,62.26,63.475,440700,6.23,6.36374,6.226,6.3475,4407000,0.0,1.0
2006-01-20,60.86,63.0,60.78,62.55,679300,6.086,6.3,6.078,6.255,6793000,0.0,1.0
2006-01-23,56.3,61.53,56.0,61.5,1245700,5.63,6.153,5.6,6.15,12457000,0.0,1.0
2006-01-24,56.42,58.88,56.35,57.5,727200,5.642,5.888,5.635,5.75,7272000,0.0,1.0
2006-01-25,52.5,55.75,52.0,55.065,1019400,5.25,5.575,5.2,5.5065,10194000,0.0,1.0
2006-01-26,51.86,53.65,51.51,53.22,525900,5.186,5.365,5.151,5.322,5259000,0.0,1.0
2006-01-27,51.72,53.5,51.49,52.0,406500,5.172,5.35,5.149,5.2,4065000,0.0,1.0
2006-01-30,52.51,52.97,50.49,51.04,390400,5.251,5.297,5.049,5.104,3904000,0.0,1.0
2006-01-31,54.51,54.51,52.6801,52.98,596800,5.451,5.451,5.26801,5.298,5968000,0.0,1.0
2006-02-01,51.01,53.7,50.68,53.7,1088900,5.101,5.37,5.068,5.37,10889000,0.0,1.0
2006-02-02,49.05,51.485,48.59,51.1,926100,4.905,5.1485,4.859,5.11,9261000,0.0,1.0
2006-02-03,46.12,49.495,46.06,48.85,874400,4.612,4.9495,4.606,4.885,8744000,0.0,1.0
2006-02-06,45.63,46.79,44.44,46.75,816200,4.563,4.679,4.444,4.675,8162000,0.0,1.0
2006-02-07,45.15,47.84,44.85,46.68,625700,4.515,4.784,4.485,4.668,6257000,0.0,1.0
2006-02-08,49.21,49.9,44.55,45.27,953800,4.921,4.99,4.455,4.527,9538000,0.0,1.0
2006-02-09,49.32,52.0,48.52,49.74,927000,4.932,5.2,4.852,4.974,9270000,0.0,1.0
2006-02-10,48.5,50.5,48.1,49.55,342100,4.85,5.05,4.81,4.955,3421000,0.0,1.0
2006-02-13,49.16,50.0,47.05,47.25,259400,4.916,5.0,4.705,4.725,2594000,0.0,1.0
2006-02-14,48.93,49.85,48.22,49.2,239900,4.893,4.985,4.822,4.92,2399000,0.0,1.0
2006-02-15,49.25,51.36,48.48,48.48,676100,4.925,5.136,4.848,4.848,6761000,0.0,1.0
2006-02-16,49.01,50.99,49.01,50.99,387000,4.901,5.099,4.901,5.099,3870000,0.0,1.0
2006-02-17,50.06,50.48,48.51,49.5,484700,5.006,5.048,4.851,4.95,4847000,0.0,1.0
2006-02-21,51.69,52.69,50.25,50.4,1950700,5.169,5.269,5.025,5.04,19507000,0.0,1.0
2006-02-22,54.73,61.5,54.5,60.07,5632600,5.473,6.15,5.45,6.007,56326000,0.0,1.0
2006-02-23,52.3,54.45,52.2999,53.58,1410000,5.23,5.445,5.22999,5.358,14100000,0.0,1.0
2006-02-24,52.86,53.41,51.6,51.77,851900,5.286,5.341,5.16,5.177,8519000,0.0,1.0
2006-02-27,54.3,54.44,52.51,53.18,1046300,5.43,5.444,5.251,5.318,10463000,0.0,1.0
2006-02-28,51.42,53.9,50.5,53.9,1030600,5.142,5.39,5.05,5.39,10306000,0.0,1.0
2006-03-01,51.24,52.48,50.9,52.48,308900,5.124,5.248,5.09,5.248,3089000,0.0,1.0
2006-03-02,52.6,53.0,50.45,51.1,681500,5.26,5.3,5.045,5.11,6815000,0.0,1.0
2006-03-03,52.21,54.85,52.1,53.0,1186800,5.221,5.485,5.21,5.3,11868000,0.0,1.0
2006-03-06,53.76,54.09,52.23,52.34,553800,5.376,5.409,5.223,5.234,5538000,0.0,1.0
2006-03-07,53.41,53.86,52.52,53.86,263100,5.341,5.386,5.252,5.386,2631000,0.0,1.0
2006-03-08,51.49,53.22,51.37,52.6,452500,5.149,5.322,5.137,5.26,4525000,0.0,1.0
2006-03-09,48.32,50.6,46.83,50.6,1600300,4.832,5.06,4.683,5.06,16003000,0.0,1.0
2006-03-10,49.1,49.59,46.0,47.9,921900,4.91,4.959,4.6,4.79,9219000,0.0,1.0
2006-03-13,49.66,50.79,48.58,50.1,561400,4.966,5.079,4.858,5.01,5614000,0.0,1.0
2006-03-14,48.7,50.0,48.146,49.64,592200,4.87,5.0,4.8146,4.964,5922000,0.0,1.0
2006-03-15,48.5,49.49,48.15,49.41,529400,4.85,4.949,4.815,4.941,5294000,0.0,1.0
2006-03-16,48.319,49.25,48.18,48.3,360700,4.8319,4.925,4.818,4.83,3607000,0.0,1.0
2006-03-17,49.02,50.25,48.3,49.75,617500,4.902,5.025,4.83,4.975,6175000,0.0,1.0
2006-03-20,50.78,51.7,48.51,49.0,1285800,5.078,5.17,4.851,4.9,12858000,0.0,1.0
2006-03-21,49.4,51.02,49.1,50.7,578100,4.94,5.102,4.91,5.07,5781000,0.0,1.0
2006-03-22,51.0,52.0,49.13,49.5,658100,5.1,5.2,4.913,4.95,6581000,0.0,1.0
2006-03-23,50.6,52.0,50.5,51.0,372400,5.06,5.2,5.05,5.1,3724000,0.0,1.0
2006-03-24,50.2,51.87,50.11,51.0,331700,5.02,5.187,5.011,5.1,3317000,0.0,1.0
2006-03-27,52.11,53.07,50.3,51.5,823000,5.211,5.307,5.03,5.15,8230000,0.0,1.0
2006-03-28,51.1,52.49,50.85,51.91,424800,5.11,5.249,5.085,5.191,4248000,0.0,1.0
2006-03-29,54.46,55.0,51.4,51.87,1147500,5.446,5.5,5.14,5.187,11475000,0.0,1.0
2006-03-30,58.0,58.45,55.1,57.0,2359900,5.8,5.845,5.51,5.7,23599000,0.0,1.0
2006-03-31,56.07,58.0,55.5,58.0,987300,5.607,5.8,5.55,5.8,9873000,0.0,1.0
2006-04-03,54.9,57.9,54.77,57.55,1176600,5.49,5.79,5.477,5.755,11766000,0.0,1.0
2006-04-04,55.73,55.81,54.25,54.75,611600,5.573,5.581,5.425,5.475,6116000,0.0,1.0
2006-04-05,55.5,57.0,55.3,55.99,419000,5.55,5.7,5.53,5.599,4190000,0.0,1.0
2006-04-06,57.27,58.28,55.36,56.57,814700,5.727,5.828,5.536,5.657,8147000,0.0,1.0
2006-04-07,57.4,59.37,56.5,58.1,1024600,5.74,5.937,5.65,5.81,10246000,0.0,1.0
2006-04-10,59.14,60.18,56.25,56.8,1750700,5.914,6.018,5.625,5.68,17507000,0.0,1.0
2006-04-11,55.58,59.14,54.86,58.96,972100,5.558,5.914,5.486,5.896,9721000,0.0,1.0
2006-04-12,56.8,57.3,55.07,56.0,592000,5.68,5.73,5.507,5.6,5920000,0.0,1.0
2006-04-13,57.46,59.71,57.2,59.0,1452500,5.746,5.971,5.72,5.9,14525000,0.0,1.0
2006-04-17,56.8,58.465,56.43,58.0,693800,5.68,5.8465,5.643,5.8,6938000,0.0,1.0
2006-04-18,57.55,58.09,56.433,56.88,669600,5.755,5.809,5.6433,5.688,6696000,0.0,1.0
2006-04-19,61.33,61.9,58.2,58.5,1954000,6.133,6.19,5.82,5.85,19540000,0.0,1.0
2006-04-20,60.6,62.93,60.5,61.33,988300,6.06,6.293,6.05,6.133,9883000,0.0,1.0
2006-04-21,60.5,63.0,60.0,63.0,891200,6.05,6.3,6.0,6.3,8912000,0.0,1.0
2006-04-24,60.05,61.25,58.18,61.19,717400,6.005,6.125,5.818,6.119,7174000,0.0,1.0
2006-04-25,59.13,60.95,59.01,59.6,567300,5.913,6.095,5.901,5.96,5673000,0.0,1.0
2006-04-26,58.145,59.57,58.04,59.37,464600,5.8145,5.957,5.804,5.937,4646000,0.0,1.0
2006-04-27,57.28,58.75,57.0,58.0,543400,5.728,5.875,5.7,5.8,5434000,0.0,1.0
2006-04-28,57.96,58.4,57.0,57.5,507000,5.796,5.84,5.7,5.75,5070000,0.0,1.0
2006-05-01,59.26,59.98,57.96,58.4,612200,5.926,5.998,5.796,5.84,6122000,0.0,1.0
2006-05-02,58.94,59.9399,58.17,59.8,472700,5.894,5.99399,5.817,5.98,4727000,0.0,1.0
2006-05-03,60.0,60.27,58.6,58.6,352100,6.0,6.027,5.86,5.86,3521000,0.0,1.0
2006-05-04,63.3,63.9,59.5,59.7,975500,6.33,6.39,5.95,5.97,9755000,0.0,1.0
2006-05-05,62.89,63.95,62.0,63.76,759700,6.289,6.395,6.2,6.376,7597000,0.0,1.0
2006-05-08,63.67,63.8,62.29,63.0,686100,6.367,6.38,6.229,6.3,6861000,0.0,1.0
2006-05-09,61.38,65.0,61.25,63.41,3227800,6.138,6.5,6.125,6.341,32278000,0.0,1.0
2006-05-10,83.98,84.19,75.64,77.01,14982600,8.398,8.419,7.564,7.701,149826000,0.0,1.0
2006-05-11,81.51,91.25,79.81,87.87,11971800,8.151,9.125,7.981,8.787,119718000,0.0,1.0
2006-05-12,78.51,83.32,77.4,82.22,4509300,7.851,8.332,7.74,8.222,45093000,0.0,1.0
2006-05-15,84.35,85.8,75.8101,78.1,4255300,8.435,8.58,7.58101,7.81,42553000,0.0,1.0
2006-05-16,82.67,87.45,81.611,85.0,4188100,8.267,8.745,8.1611,8.5,41881000,0.0,1.0
2006-05-17,84.0,85.45,80.25,81.69,3119400,8.4,8.545,8.025,8.169,31194000,0.0,1.0
2006-05-18,78.04,84.8,76.57,83.1,2481100,7.804,8.48,7.657,8.31,24811000,0.0,1.0
2006-05-19,82.0,83.0,76.0,79.61,3985000,8.2,8.3,7.6,7.961,39850000,0.0,1.0
2006-05-22,78.84,82.05,77.02,80.67,2482100,7.884,8.205,7.702,8.067,24821000,0.0,1.0
2006-05-23,82.41,83.44,80.03,80.92,2571100,8.241,8.344,8.003,8.092,25711000,0.0,1.0
2006-05-24,83.98,84.03,79.01,82.05,2859800,8.398,8.403,7.901,8.205,28598000,0.0,1.0
2006-05-25,79.33,85.8,79.14,85.01,3051400,7.933,8.58,7.914,8.501,30514000,0.0,1.0
2006-05-26,79.45,81.23,77.85,81.08,1830800,7.945,8.123,7.785,8.108,18308000,0.0,1.0
2006-05-30,77.6583,81.2,77.43,78.02,1659600,7.76583,8.12,7.743,7.802,16596000,0.0,1.0
2006-05-31,77.82,79.58,76.33,78.045,1794800,7.782,7.958,7.633,7.8045,17948000,0.0,1.0
2006-06-01,83.43,83.75,77.27,78.44,2837100,8.343,8.375,7.727,7.844,28371000,0.0,1.0
2006-06-02,82.83,85.13,82.01,83.45,2148300,8.283,8.513,8.201,8.345,21483000,0.0,1.0
2006-06-05,83.26,84.59,80.51,82.25,1760600,8.326,8.459,8.051,8.225,17606000,0.0,1.0
2006-06-06,89.85,90.0,82.04,83.5,5503400,8.985,9.0,8.204,8.35,55034000,0.0,1.0
2006-06-07,87.65,94.03,87.62,89.945,6396500,8.765,9.403,8.762,8.9945,63965000,0.0,1.0
2006-06-08,86.27,89.95,82.5,88.14,5345500,8.627,8.995,8.25,8.814,53455000,0.0,1.0
2006-06-09,87.056,89.8,85.21,87.5,2927800,8.7056,8.98,8.521,8.75,29278000,0.0,1.0
2006-06-12,84.19,88.39,84.02,87.3,2665300,8.419,8.839,8.402,8.73,26653000,0.0,1.0
2006-06-13,78.2,84.87,77.59,82.68,4415800,7.82,8.487,7.759,8.268,44158000,0.0,1.0
2006-06-14,79.4,80.35,76.29,79.23,3111600,7.94,8.035,7.629,7.923,31116000,0.0,1.0
2006-06-15,82.48,83.0001,79.6,79.95,2445700,8.248,8.30001,7.96,7.995,24457000,0.0,1.0
2006-06-16,82.7,84.04,81.52,82.205,1859300,8.27,8.404,8.152,8.2205,18593000,0.0,1.0
2006-06-19,78.75,82.76,77.05,81.8,2163600,7.875,8.276,7.705,8.18,21636000,0.0,1.0
2006-06-20,79.15,80.74,77.95,78.98,1501900,7.915,8.074,7.795,7.898,15019000,0.0,1.0
2006-06-21,84.4,86.0,79.28,79.8,3098500,8.44,8.6,7.928,7.98,30985000,0.0,1.0
2006-06-22,80.2,82.6,78.64,80.66,4901800,8.02,8.26,7.864,8.066,49018000,0.0,1.0
2006-06-23,80.9993,82.2,79.9,80.001,2217200,8.09993,8.22,7.99,8.0001,22172000,0.0,1.0
2006-06-26,81.88,83.07,80.5,82.08,1406500,8.188,8.307,8.05,8.208,14065000,0.0,1.0
2006-06-27,81.96,84.24,81.53,83.53,1873000,8.196,8.424,8.153,8.353,18730000,0.0,1.0
2006-06-28,80.05,83.09,77.7,82.45,1842700,8.005,8.309,7.77,8.245,18427000,0.0,1.0
2006-06-29,83.57,83.79,80.34,81.2,1510600,8.357,8.379,8.034,8.12,15106000,0.0,1.0
2006-06-30,82.53,83.89,81.62,83.89,980300,8.253,8.389,8.162,8.389,9803000,0.0,1.0
2006-07-03,85.89,85.97,83.15,83.45,952700,8.589,8.597,8.315,8.345,9527000,0.0,1.0
2006-07-05,83.99,84.6,83.06,84.49,1168400,8.399,8.46,8.306,8.449,11684000,0.0,1.0
2006-07-06,87.54,89.3,84.42,84.42,2903400,8.754,8.93,8.442,8.442,29034000,0.0,1.0
2006-07-07,87.18,91.79,85.77,87.735,4328100,8.718,9.179,8.577,8.7735,43281000,0.0,1.0
2006-07-10,84.15,88.75,83.24,88.29,2658000,8.415,8.875,8.324,8.829,26580000,0.0,1.0
2006-07-11,86.08,86.45,81.02,83.57,3554300,8.608,8.645,8.102,8.357,35543000,0.0,1.0
2006-07-12,85.0,86.51,84.35,86.3,2226100,8.5,8.651,8.435,8.63,22261000,0.0,1.0
2006-07-13,83.41,85.8,82.3001,83.15,2371200,8.341,8.58,8.23001,8.315,23712000,0.0,1.0
2006-07-14,87.7,88.57,85.21,87.19,5013900,8.77,8.857,8.521,8.719,50139000,0.0,1.0
2006-07-17,93.04,93.43,86.5,86.5,5606500,9.304,9.343,8.65,8.65,56065000,0.0,1.0
2006-07-18,92.66,96.67,90.33,93.85,6071800,9.266,9.667,9.033,9.385,60718000,0.0,1.0
2006-07-19,91.62,93.08,90.04,90.97,2680300,9.162,9.308,9.004,9.097,26803000,0.0,1.0
2006-07-20,88.76,93.58,88.05,92.39,2506200,8.876,9.358,8.805,9.239,25062000,0.0,1.0
2006-07-21,88.65,90.0,86.25,88.48,2334800,8.865,9.0,8.625,8.848,23348000,0.0,1.0
2006-07-24,89.4,92.18,87.45,91.95,2514900,8.94,9.218,8.745,9.195,25149000,0.0,1.0
2006-07-25,89.76,91.45,88.11,89.6,1867000,8.976,9.145,8.811,8.96,18670000,0.0,1.0
2006-07-26,91.97,93.0,85.55,89.97,6113100,9.197,9.3,8.555,8.997,61131000,0.0,1.0
2006-07-27,72.78,78.71,72.64,77.5,9935100,7.278,7.871,7.264,7.75,99351000,0.0,1.0
2006-07-28,72.62,73.64,70.27,71.4,3076000,7.262,7.364,7.027,7.14,30760000,0.0,1.0
2006-07-31,71.7,74.4,71.3,72.96,1967000,7.17,7.44,7.13,7.296,19670000,0.0,1.0
2006-08-01,70.71,73.0,69.97,70.97,1707200,7.071,7.3,6.997,7.097,17072000,0.0,1.0
2006-08-02,68.7,71.53,67.92,70.85,2113500,6.87,7.153,6.792,7.085,21135000,0.0,1.0
2006-08-03,73.5,73.75,68.11,68.11,2788400,7.35,7.375,6.811,6.811,27884000,0.0,1.0
2006-08-04,74.74,74.96,73.2,74.3,1760900,7.474,7.496,7.32,7.43,17609000,0.0,1.0
2006-08-07,74.02,74.81,73.11,73.3,1045000,7.402,7.481,7.311,7.33,10450000,0.0,1.0
2006-08-08,73.48,74.75,72.84,74.5,1078600,7.348,7.475,7.284,7.45,10786000,0.0,1.0
2006-08-09,70.24,74.5,69.79,73.98,1138700,7.024,7.45,6.979,7.398,11387000,0.0,1.0
2006-08-10,70.96,72.0,69.3,69.71,861400,7.096,7.2,6.93,6.971,8614000,0.0,1.0
2006-08-11,72.0,72.54,70.8,72.0,758900,7.2,7.254,7.08,7.2,7589000,0.0,1.0
2006-08-14,70.95,72.2,70.7001,71.97,956000,7.095,7.22,7.07001,7.197,9560000,0.0,1.0
2006-08-15,76.7,77.24,71.0,71.7,2986600,7.67,7.724,7.1,7.17,29866000,0.0,1.0
2006-08-16,78.18,78.48,75.18,76.7,3433700,7.818,7.848,7.518,7.67,34337000,0.0,1.0
2006-08-17,81.09,82.0,77.45,77.55,2173500,8.109,8.2,7.745,7.755,21735000,0.0,1.0
2006-08-18,80.2,81.19,79.5,79.77,1041300,8.02,8.119,7.95,7.977,10413000,0.0,1.0
2006-08-21,78.9,79.8299,77.51,79.3,1127600,7.89,7.98299,7.751,7.93,11276000,0.0,1.0
2006-08-22,79.4101,80.08,78.31,79.02,928600,7.94101,8.008,7.831,7.902,9286000,0.0,1.0
2006-08-23,76.86,80.24,76.01,80.24,1214700,7.686,8.024,7.601,8.024,12147000,0.0,1.0
2006-08-24,76.64,77.43,75.35,76.55,786400,7.664,7.743,7.535,7.655,7864000,0.0,1.0
2006-08-25,76.8,78.44,76.46,76.7,807900,7.68,7.844,7.646,7.67,8079000,0.0,1.0
2006-08-28,77.4,78.3,76.6,76.6,529100,7.74,7.83,7.66,7.66,5291000,0.0,1.0
2006-08-29,76.82,78.0,74.9,77.12,1422700,7.682,7.8,7.49,7.712,14227000,0.0,1.0
2006-08-30,77.76,78.58,76.41,76.85,823500,7.776,7.858,7.641,7.685,8235000,0.0,1.0
2006-08-31,77.71,78.39,77.19,78.085,314400,7.771,7.839,7.719,7.8085,3144000,0.0,1.0
2006-09-01,78.07,78.93,77.41,77.79,409400,7.807,7.893,7.741,7.779,4094000,0.0,1.0
2006-09-05,77.796,79.22,77.51,79.22,591300,7.7796,7.922,7.751,7.922,5913000,0.0,1.0
2006-09-06,77.27,78.0,76.88,77.43,655100,7.727,7.8,7.688,7.743,6551000,0.0,1.0
2006-09-07,78.3,78.43,76.3,76.76,665200,7.83,7.843,7.63,7.676,6652000,0.0,1.0
2006-09-08,79.94,80.49,78.3,78.3,2528600,7.994,8.049,7.83,7.83,25286000,0.0,1.0
2006-09-11,79.89,80.62,77.81,79.75,1198800,7.989,8.062,7.781,7.975,11988000,0.0,1.0
2006-09-12,80.33,82.19,78.66,79.89,2462400,8.033,8.219,7.866,7.989,24624000,0.0,1.0
2006-09-13,83.83,84.65,79.6814,80.56,3089100,8.383,8.465,7.96814,8.056,30891000,0.0,1.0
2006-09-14,84.72,85.1,82.23,83.73,1902500,8.472,8.51,8.223,8.373,19025000,0.0,1.0
2006-09-15,87.75,88.75,85.101,85.25,2679900,8.775,8.875,8.5101,8.525,26799000,0.0,1.0
2006-09-18,88.97,91.86,87.17,88.0,2721700,8.897,9.186,8.717,8.8,27217000,0.0,1.0
2006-09-19,85.11,88.52,83.65,88.23,2877500,8.511,8.852,8.365,8.823,28775000,0.0,1.0
2006-09-20,86.5,87.11,84.54,85.79,1540000,8.65,8.711,8.454,8.579,15400000,0.0,1.0
2006-09-21,87.15,90.0,86.55,87.0,1900900,8.715,9.0,8.655,8.7,19009000,0.0,1.0
2006-09-22,86.98,88.2,86.27,86.55,527900,8.698,8.82,8.627,8.655,5279000,0.0,1.0
2006-09-25,90.02,92.1,88.46,89.639,2479200,9.002,9.21,8.846,8.9639,24792000,0.0,1.0
2006-09-26,88.94,90.58,88.23,90.5,858900,8.894,9.058,8.823,9.05,8589000,0.0,1.0
2006-09-27,88.57,90.0,87.37,88.49,904400,8.857,9.0,8.737,8.849,9044000,0.0,1.0
2006-09-28,88.91,89.77,86.83,87.9,985900,8.891,8.977,8.683,8.79,9859000,0.0,1.0
2006-09-29,87.54,89.39,87.14,89.15,657400,8.754,8.939,8.714,8.915,6574000,0.0,1.0
2006-10-02,86.14,88.07,86.0,86.9,554400,8.614,8.807,8.6,8.69,5544000,0.0,1.0
2006-10-03,83.52,86.21,83.2601,85.54,1333900,8.352,8.621,8.32601,8.554,13339000,0.0,1.0
2006-10-04,83.95,84.89,82.24,83.0,1366200,8.395,8.489,8.224,8.3,13662000,0.0,1.0
2006-10-05,85.09,86.55,83.5,84.32,1373900,8.509,8.655,8.35,8.432,13739000,0.0,1.0
2006-10-06,84.08,85.67,83.55,85.25,700500,8.408,8.567,8.355,8.525,7005000,0.0,1.0
2006-10-09,84.95,86.97,83.66,83.7,1079800,8.495,8.697,8.366,8.37,10798000,0.0,1.0
2006-10-10,86.4999,87.4,85.02,85.02,757100,8.64999,8.74,8.502,8.502,7571000,0.0,1.0
2006-10-11,87.13,87.77,85.28,86.39,884600,8.713,8.777,8.528,8.639,8846000,0.0,1.0
2006-10-12,86.47,88.38,85.9,87.23,774100,8.647,8.838,8.59,8.723,7741000,0.0,1.0
2006-10-13,84.45,86.5299,84.3,85.86,700500,8.445,8.65299,8.43,8.586,7005000,0.0,1.0
2006-10-16,84.62,85.68,84.04,85.03,602400,8.462,8.568,8.404,8.503,6024000,0.0,1.0
2006-10-17,83.65,85.06,83.25,84.54,755600,8.365,8.506,8.325,8.454,7556000,0.0,1.0
2006-10-18,83.37,84.53,82.99,84.53,486300,8.337,8.453,8.299,8.453,4863000,0.0,1.0
2006-10-19,86.0,86.01,83.38,84.55,1026300,8.6,8.601,8.338,8.455,10263000,0.0,1.0
2006-10-20,86.59,89.25,86.22,88.79,1191400,8.659,8.925,8.622,8.879,11914000,0.0,1.0
2006-10-23,87.37,88.39,86.45,88.2,865700,8.737,8.839,8.645,8.82,8657000,0.0,1.0
2006-10-24,84.26,87.2299,84.06,85.575,1290900,8.426,8.72299,8.406,8.5575,12909000,0.0,1.0
2006-10-25,84.9,85.69,84.25,84.25,796000,8.49,8.569,8.425,8.425,7960000,0.0,1.0
2006-10-26,84.95,86.0,84.9,86.0,423000,8.495,8.6,8.49,8.6,4230000,0.0,1.0
2006-10-27,89.0,91.0,85.1,85.48,2526400,8.9,9.1,8.51,8.548,25264000,0.0,1.0
2006-10-30,96.0,96.2,90.3,90.5,5439800,9.6,9.62,9.03,9.05,54398000,0.0,1.0
2006-10-31,87.28,99.08,86.66,98.995,12762300,8.728,9.908,8.666,9.8995,127623000,0.0,1.0
2006-11-01,84.81,88.36,84.09,86.25,8227700,8.481,8.836,8.409,8.625,82277000,0.0,1.0
2006-11-02,87.11,87.5,83.65,83.92,2474700,8.711,8.75,8.365,8.392,24747000,0.0,1.0
2006-11-03,86.87,89.58,86.01,87.11,2235000,8.687,8.958,8.601,8.711,22350000,0.0,1.0
2006-11-06,88.65,89.09,87.11,87.2,1524600,8.865,8.909,8.711,8.72,15246000,0.0,1.0
2006-11-07,93.88,94.2,88.14,88.27,3818600,9.388,9.42,8.814,8.827,38186000,0.0,1.0
2006-11-08,96.1,98.45,93.23,93.4,5074200,9.61,9.845,9.323,9.34,50742000,0.0,1.0
2006-11-09,96.07,99.52,94.98,97.13,3366200,9.607,9.952,9.498,9.713,33662000,0.0,1.0
2006-11-10,96.31,98.2,94.56,96.87,1812100,9.631,9.82,9.456,9.687,18121000,0.0,1.0
2006-11-13,103.25,103.799,96.22,96.23,5785300,10.325,10.3799,9.622,9.623,57853000,0.0,1.0
2006-11-14,102.2,106.0,100.25,103.0,4332900,10.22,10.6,10.025,10.3,43329000,0.0,1.0
2006-11-15,103.26,106.12,102.02,103.75,2752900,10.326,10.612,10.202,10.375,27529000,0.0,1.0
2006-11-16,107.4,108.86,105.53,107.93,3483000,10.74,10.886,10.553,10.793,34830000,0.0,1.0
2006-11-17,109.76,109.92,106.0,106.805,2770200,10.976,10.992,10.6,10.6805,27702000,0.0,1.0
2006-11-20,110.21,111.85,108.9,109.06,2118600,11.021,11.185,10.89,10.906,21186000,0.0,1.0
2006-11-21,116.14,116.36,110.75,110.83,2617000,11.614,11.636,11.075,11.083,26170000,0.0,1.0
2006-11-22,114.38,117.1599,112.5601,117.0,2477700,11.438,11.71599,11.25601,11.7,24777000,0.0,1.0
2006-11-24,113.99,115.67,112.7,113.8,1107600,11.399,11.567,11.27,11.38,11076000,0.0,1.0
2006-11-27,106.85,114.9,106.45,114.74,2648800,10.685,11.49,10.645,11.474,26488000,0.0,1.0
2006-11-28,108.59,110.6,103.12,105.7,3615900,10.859,11.06,10.312,10.57,36159000,0.0,1.0
2006-11-29,111.98,114.1,108.05,111.0,3337600,11.198,11.41,10.805,11.1,33376000,0.0,1.0
2006-11-30,115.78,115.8,110.51,112.01,3036100,11.578,11.58,11.051,11.201,30361000,0.0,1.0
2006-12-01,111.2,116.42,109.75,115.0,3302900,11.12,11.642,10.975,11.5,33029000,0.0,1.0
2006-12-04,114.88,116.37,111.3,115.15,4186200,11.488,11.637,11.13,11.515,41862000,0.0,1.0
2006-12-05,122.72,123.0,118.84,121.88,7509700,12.272,12.3,11.884,12.188,75097000,0.0,1.0
2006-12-06,126.57,128.6799,121.34,121.68,7316200,12.657,12.86799,12.134,12.168,73162000,0.0,1.0
2006-12-07,117.94,126.99,117.65,126.99,6216500,11.794,12.699,11.765,12.699,62165000,0.0,1.0
2006-12-08,120.96,123.0,118.14,118.85,4574500,12.096,12.3,11.814,11.885,45745000,0.0,1.0
2006-12-11,121.9,124.75,121.01,121.72,2404900,12.19,12.475,12.101,12.172,24049000,0.0,1.0
2006-12-12,121.99,122.88,119.25,122.25,2699700,12.199,12.288,11.925,12.225,26997000,0.0,1.0
2006-12-13,120.87,124.0,120.5,122.56,2097400,12.087,12.4,12.05,12.256,20974000,0.0,1.0
2006-12-14,120.05,124.42,119.33,122.0,3168400,12.005,12.442,11.933,12.2,31684000,0.0,1.0
2006-12-15,117.0,121.8,115.55,121.29,3636800,11.7,12.18,11.555,12.129,36368000,0.0,1.0
2006-12-18,118.07,119.45,116.1,118.0,2704400,11.807,11.945,11.61,11.8,27044000,0.0,1.0
2006-12-19,117.1,118.88,115.52,117.45,2096400,11.71,11.888,11.552,11.745,20964000,0.0,1.0
2006-12-20,117.68,119.84,114.04,117.51,2629600,11.768,11.984,11.404,11.751,26296000,0.0,1.0
2006-12-21,114.8,118.44,114.12,117.55,1712300,11.48,11.844,11.412,11.755,17123000,0.0,1.0
2006-12-22,113.77,115.32,112.57,115.2,996200,11.377,11.532,11.257,11.52,9962000,0.0,1.0
2006-12-26,112.78,116.0,111.73,113.39,1033800,11.278,11.6,11.173,11.339,10338000,0.0,1.0
2006-12-27,114.82,114.82,112.39,113.89,972200,11.482,11.482,11.239,11.389,9722000,0.0,1.0
2006-12-28,114.01,115.23,113.53,115.23,833300,11.401,11.523,11.353,11.523,8333000,0.0,1.0
2006-12-29,112.69,114.41,112.63,114.41,618000,11.269,11.441,11.263,11.441,6180000,0.0,1.0
2007-01-03,122.41,123.25,115.0,118.0,5645800,12.241,12.325,11.5,11.8,56458000,0.0,1.0
2007-01-04,126.0,126.64,119.64,121.11,4749500,12.6,12.664,11.964,12.111,47495000,0.0,1.0
2007-01-05,122.5,124.94,121.98,124.37,2508300,12.25,12.494,12.198,12.437,25083000,0.0,1.0
2007-01-08,121.95,124.63,121.55,122.63,1635400,12.195,12.463,12.155,12.263,16354000,0.0,1.0
2007-01-09,123.72,125.02,121.65,122.94,2737600,12.372,12.502,12.165,12.294,27376000,0.0,1.0
2007-01-10,128.01,130.2,122.31,122.75,3784600,12.801,13.02,12.231,12.275,37846000,0.0,1.0
2007-01-11,131.18,134.1,129.18,129.79,3954800,13.118,13.41,12.918,12.979,39548000,0.0,1.0
2007-01-12,124.7,134.0,124.02,131.99,4293600,12.47,13.4,12.402,13.199,42936000,0.0,1.0
2007-01-16,127.44,129.86,122.84,127.22,4954100,12.744,12.986,12.284,12.722,49541000,0.0,1.0
2007-01-17,125.49,128.1,124.0,126.26,2164100,12.549,12.81,12.4,12.626,21641000,0.0,1.0
2007-01-18,121.38,125.75,120.0,124.65,2713600,12.138,12.575,12.0,12.465,27136000,0.0,1.0
2007-01-19,121.4,123.4099,120.88,121.11,1812200,12.14,12.34099,12.088,12.111,18122000,0.0,1.0
2007-01-22,122.4,123.88,121.11,123.5,1717000,12.24,12.388,12.111,12.35,17170000,0.0,1.0
2007-01-23,124.55,126.9,122.51,123.74,2468100,12.455,12.69,12.251,12.374,24681000,0.0,1.0
2007-01-24,124.9,127.39,124.2,126.75,1834500,12.49,12.739,12.42,12.675,18345000,0.0,1.0
2007-01-25,123.74,127.0,122.79,125.73,1743300,12.374,12.7,12.279,12.573,17433000,0.0,1.0
2007-01-26,123.4,125.0,120.59,124.0,1616800,12.34,12.5,12.059,12.4,16168000,0.0,1.0
2007-01-29,123.4,124.6499,122.16,124.02,852600,12.34,12.46499,12.216,12.402,8526000,0.0,1.0
2007-01-30,124.07,124.55,123.06,123.61,782000,12.407,12.455,12.306,12.361,7820000,0.0,1.0
2007-01-31,124.94,126.85,122.65,122.82,1546900,12.494,12.685,12.265,12.282,15469000,0.0,1.0
2007-02-01,119.94,126.5,118.81,126.5,2587600,11.994,12.65,11.881,12.65,25876000,0.0,1.0
2007-02-02,119.61,121.66,119.0,120.5,1531700,11.961,12.166,11.9,12.05,15317000,0.0,1.0
2007-02-05,115.99,120.13,114.85,119.9,2023900,11.599,12.013,11.485,11.99,20239000,0.0,1.0
2007-02-06,116.95,117.84,114.59,115.1,1721000,11.695,11.784,11.459,11.51,17210000,0.0,1.0
2007-02-07,118.4,121.32,117.68,118.4,1769800,11.84,12.132,11.768,11.84,17698000,0.0,1.0
2007-02-08,119.78,120.6,117.56,118.81,1219400,11.978,12.06,11.756,11.881,12194000,0.0,1.0
2007-02-09,117.49,121.32,116.33,120.07,1237000,11.749,12.132,11.633,12.007,12370000,0.0,1.0
2007-02-12,116.75,117.92,115.31,116.78,994400,11.675,11.792,11.531,11.678,9944000,0.0,1.0
2007-02-13,113.3,117.7,111.87,117.5,3162400,11.33,11.77,11.187,11.75,31624000,0.0,1.0
2007-02-14,115.0,116.452,111.8,114.51,4696100,11.5,11.6452,11.18,11.451,46961000,0.0,1.0
2007-02-15,106.18,107.79,100.8,102.855,14703300,10.618,10.779,10.08,10.2855,147033000,0.0,1.0
2007-02-16,105.15,106.13,104.51,104.79,2675100,10.515,10.613,10.451,10.479,26751000,0.0,1.0
2007-02-20,106.32,108.21,103.87,105.15,2251400,10.632,10.821,10.387,10.515,22514000,0.0,1.0
2007-02-21,107.01,107.55,104.97,105.99,1330700,10.701,10.755,10.497,10.599,13307000,0.0,1.0
2007-02-22,107.41,109.08,106.56,107.6,1749100,10.741,10.908,10.656,10.76,17491000,0.0,1.0
2007-02-23,110.37,110.76,107.41,107.54,1768800,11.037,11.076,10.741,10.754,17688000,0.0,1.0
2007-02-26,111.71,112.97,109.53,111.0,1849800,11.171,11.297,10.953,11.1,18498000,0.0,1.0
2007-02-27,104.76,109.22,102.76,107.31,3396800,10.476,10.922,10.276,10.731,33968000,0.0,1.0
2007-02-28,106.7,107.88,104.0,105.5,2723900,10.67,10.788,10.4,10.55,27239000,0.0,1.0
2007-03-01,106.22,107.49,102.33,104.99,2539400,10.622,10.749,10.233,10.499,25394000,0.0,1.0
2007-03-02,102.12,106.8,101.54,105.09,1936400,10.212,10.68,10.154,10.509,19364000,0.0,1.0
2007-03-05,99.67,103.0,99.06,99.87,2215900,9.967,10.3,9.906,9.987,22159000,0.0,1.0
2007-03-06,104.28,104.89,102.32,102.99,2236400,10.428,10.489,10.232,10.299,22364000,0.0,1.0
2007-03-07,103.47,105.16,102.54,104.6,1500600,10.347,10.516,10.254,10.46,15006000,0.0,1.0
2007-03-08,105.19,105.63,104.0,104.5,1762000,10.519,10.563,10.4,10.45,17620000,0.0,1.0
2007-03-09,102.44,106.23,101.04,106.0,2831600,10.244,10.623,10.104,10.6,28316000,0.0,1.0
2007-03-12,102.54,103.1,100.52,102.22,1788200,10.254,10.31,10.052,10.222,17882000,0.0,1.0
2007-03-13,98.91,101.9984,98.71,101.85,2345700,9.891,10.19984,9.871,10.185,23457000,0.0,1.0
2007-03-14,97.37,98.53,93.44,98.53,3962100,9.737,9.853,9.344,9.853,39621000,0.0,1.0
2007-03-15,96.21,98.35,95.52,96.04,1097000,9.621,9.835,9.552,9.604,10970000,0.0,1.0
2007-03-16,95.75,96.91,94.6,96.15,1214200,9.575,9.691,9.46,9.615,12142000,0.0,1.0
2007-03-19,96.57,97.0,95.49,97.0,1226900,9.657,9.7,9.549,9.7,12269000,0.0,1.0
2007-03-20,96.8,97.5,96.16,96.16,904300,9.68,9.75,9.616,9.616,9043000,0.0,1.0
2007-03-21,100.97,101.05,96.55,97.46,2798100,10.097,10.105,9.655,9.746,27981000,0.0,1.0
2007-03-22,102.6,103.74,100.62,101.65,1942700,10.26,10.374,10.062,10.165,19427000,0.0,1.0
2007-03-23,102.59,102.89,101.36,101.941,1016600,10.259,10.289,10.136,10.1941,10166000,0.0,1.0
2007-03-26,101.26,103.13,99.47,102.76,986700,10.126,10.313,9.947,10.276,9867000,0.0,1.0
2007-03-27,101.26,103.1,100.26,101.19,652000,10.126,10.31,10.026,10.119,6520000,0.0,1.0
2007-03-28,99.25,101.33,99.08,100.35,1078100,9.925,10.133,9.908,10.035,10781000,0.0,1.0
2007-03-29,97.12,100.37,96.61,100.0,1266200,9.712,10.037,9.661,10.0,12662000,0.0,1.0
2007-03-30,96.55,97.74,95.3501,97.5,1123600,9.655,9.774,9.53501,9.75,11236000,0.0,1.0
2007-04-02,93.52,97.45,92.8,96.5,1811000,9.352,9.745,9.28,9.65,18110000,0.0,1.0
2007-04-03,95.24,96.78,94.45,94.45,1365800,9.524,9.678,9.445,9.445,13658000,0.0,1.0
2007-04-04,94.6,96.57,94.4,94.64,1028000,9.46,9.657,9.44,9.464,10280000,0.0,1.0
2007-04-05,94.58,95.14,94.25,94.8,1215500,9.458,9.514,9.425,9.48,12155000,0.0,1.0
2007-04-09,94.8,95.67,93.8,95.15,592700,9.48,9.567,9.38,9.515,5927000,0.0,1.0
2007-04-10,97.85,98.05,94.3001,94.5,1280900,9.785,9.805,9.43001,9.45,12809000,0.0,1.0
2007-04-11,98.61,100.87,97.31,98.0,2211500,9.861,10.087,9.731,9.8,22115000,0.0,1.0
2007-04-12,97.73,98.45,96.17,97.86,1003200,9.773,9.845,9.617,9.786,10032000,0.0,1.0
2007-04-13,97.37,97.9599,96.3,97.73,714200,9.737,9.79599,9.63,9.773,7142000,0.0,1.0
2007-04-16,98.72,99.75,97.6,98.35,969900,9.872,9.975,9.76,9.835,9699000,0.0,1.0
2007-04-17,99.28,100.43,98.23,99.26,911900,9.928,10.043,9.823,9.926,9119000,0.0,1.0
2007-04-18,99.07,99.65,97.52,98.5,775100,9.907,9.965,9.752,9.85,7751000,0.0,1.0
2007-04-19,96.94,99.0899,96.52,97.58,786500,9.694,9.90899,9.652,9.758,7865000,0.0,1.0
2007-04-20,99.6,100.5,98.05,99.53,1519100,9.96,10.05,9.805,9.953,15191000,0.0,1.0
2007-04-23,99.56,101.37,98.84,100.588,903000,9.956,10.137,9.884,10.0588,9030000,0.0,1.0
2007-04-24,103.5,104.75,98.45,98.85,2322000,10.35,10.475,9.845,9.885,23220000,0.0,1.0
2007-04-25,104.6799,105.24,103.0,104.94,1864100,10.46799,10.524,10.3,10.494,18641000,0.0,1.0
2007-04-26,109.37,111.4899,105.3,105.7758,4874800,10.937,11.14899,10.53,10.57758,48748000,0.0,1.0
2007-04-27,124.57,132.8,123.38,130.42,14436300,12.457,13.28,12.338,13.042,144363000,0.0,1.0
2007-04-30,121.58,127.26,121.52,124.09,3367200,12.158,12.726,12.152,12.409,33672000,0.0,1.0
2007-05-01,121.35,123.3,120.25,121.87,2494400,12.135,12.33,12.025,12.187,24944000,0.0,1.0
2007-05-02,122.97,123.86,120.52,120.52,1300200,12.297,12.386,12.052,12.052,13002000,0.0,1.0
2007-05-03,125.32,127.17,122.49,123.19,2359900,12.532,12.717,12.249,12.319,23599000,0.0,1.0
2007-05-04,126.96,129.67,126.01,127.21,1888200,12.696,12.967,12.601,12.721,18882000,0.0,1.0
2007-05-07,125.93,129.47,125.63,127.5,1280200,12.593,12.947,12.563,12.75,12802000,0.0,1.0
2007-05-08,125.24,125.52,122.25,124.42,1620800,12.524,12.552,12.225,12.442,16208000,0.0,1.0
2007-05-09,127.08,128.35,123.983,124.25,1645800,12.708,12.835,12.3983,12.425,16458000,0.0,1.0
2007-05-10,124.88,128.89,124.72,126.7,1696600,12.488,12.889,12.472,12.67,16966000,0.0,1.0
2007-05-11,128.12,128.24,125.25,126.38,1269700,12.812,12.824,12.525,12.638,12697000,0.0,1.0
2007-05-14,131.99,134.75,129.64,129.64,4117800,13.199,13.475,12.964,12.964,41178000,0.0,1.0
2007-05-15,129.0299,133.18,128.8,131.95,2081400,12.90299,13.318,12.88,13.195,20814000,0.0,1.0
2007-05-16,129.75,130.89,127.61,129.69,1602300,12.975,13.089,12.761,12.969,16023000,0.0,1.0
2007-05-17,130.89,131.52,129.01,129.97,1529200,13.089,13.152,12.901,12.997,15292000,0.0,1.0
2007-05-18,131.05,132.475,130.4106,131.89,1194100,13.105,13.2475,13.04106,13.189,11941000,0.0,1.0
2007-05-21,134.66,136.0,132.52,132.52,2599900,13.466,13.6,13.252,13.252,25999000,0.0,1.0
2007-05-22,135.14,136.49,134.27,136.0,1563100,13.514,13.649,13.427,13.6,15631000,0.0,1.0
2007-05-23,130.7,138.11,130.6,135.24,2829700,13.07,13.811,13.06,13.524,28297000,0.0,1.0
2007-05-24,128.3,133.45,127.21,131.8,3174400,12.83,13.345,12.721,13.18,31744000,0.0,1.0
2007-05-25,130.71,131.89,128.88,130.0,1510500,13.071,13.189,12.888,13.0,15105000,0.0,1.0
2007-05-29,133.2,133.85,131.08,131.23,1909900,13.32,13.385,13.108,13.123,19099000,0.0,1.0
2007-05-30,135.69,137.5,129.65,130.3,2466400,13.569,13.75,12.965,13.03,24664000,0.0,1.0
2007-05-31,140.4901,141.61,137.14,137.73,3322200,14.04901,14.161,13.714,13.773,33222000,0.0,1.0
2007-06-01,140.31,143.3,139.66,142.5,1757800,14.031,14.33,13.966,14.25,17578000,0.0,1.0
2007-06-04,141.71,142.81,138.0,139.0,1732300,14.171,14.281,13.8,13.9,17323000,0.0,1.0
2007-06-05,144.6399,144.98,141.03,141.2,2211200,14.46399,14.498,14.103,14.12,22112000,0.0,1.0
2007-06-06,141.54,144.1,140.02,143.26,2183800,14.154,14.41,14.002,14.326,21838000,0.0,1.0
2007-06-07,137.25,143.01,136.26,141.9,1986500,13.725,14.301,13.626,14.19,19865000,0.0,1.0
2007-06-08,137.03,137.2497,134.67,136.69,1744700,13.703,13.72497,13.467,13.669,17447000,0.0,1.0
2007-06-11,137.1,138.86,135.0,136.0,960000,13.71,13.886,13.5,13.6,9600000,0.0,1.0
2007-06-12,135.64,137.82,135.05,136.2,982800,13.564,13.782,13.505,13.62,9828000,0.0,1.0
2007-06-13,138.24,138.55,135.8242,136.75,998900,13.824,13.855,13.58242,13.675,9989000,0.0,1.0
2007-06-14,140.15,140.69,138.8,138.8,1114300,14.015,14.069,13.88,13.88,11143000,0.0,1.0
2007-06-15,143.07,143.16,140.94,141.75,1741900,14.307,14.316,14.094,14.175,17419000,0.0,1.0
2007-06-18,149.05,150.33,143.45,144.0,2803700,14.905,15.033,14.345,14.4,28037000,0.0,1.0
2007-06-19,154.3,155.09,148.72,149.3,3467700,15.43,15.509,14.872,14.93,34677000,0.0,1.0
2007-06-20,152.4,158.25,151.61,157.78,3469300,15.24,15.825,15.161,15.778,34693000,0.0,1.0
2007-06-21,153.95,154.1599,149.23,153.12,2375300,15.395,15.41599,14.923,15.312,23753000,0.0,1.0
2007-06-22,156.48,157.0,153.0,154.0,1852600,15.648,15.7,15.3,15.4,18526000,0.0,1.0
2007-06-25,154.06,158.0,153.02,157.63,2238700,15.406,15.8,15.302,15.763,22387000,0.0,1.0
2007-06-26,155.22,157.74,153.5,156.91,1690200,15.522,15.774,15.35,15.691,16902000,0.0,1.0
2007-06-27,157.14,157.45,153.26,154.0,1368700,15.714,15.745,15.326,15.4,13687000,0.0,1.0
2007-06-28,162.19,162.75,157.0,157.45,2487100,16.219,16.275,15.7,15.745,24871000,0.0,1.0
2007-06-29,167.98,172.0,163.62,165.0,3943600,16.798,17.2,16.362,16.5,39436000,0.0,1.0
2007-07-02,186.41,187.0,170.26,172.95,5956800,18.641,18.7,17.026,17.295,59568000,0.0,1.0
2007-07-03,181.0,193.75,180.25,190.16,6263300,18.1,19.375,18.025,19.016,62633000,0.0,1.0
2007-07-05,184.99,186.39,176.0,181.2,3124100,18.499,18.639,17.6,18.12,31241000,0.0,1.0
2007-07-06,197.6,199.88,187.65,187.7204,7272000,19.76,19.988,18.765,18.77204,72720000,0.0,1.0
2007-07-09,193.9,197.609,191.5,193.87,3927900,19.39,19.7609,19.15,19.387,39279000,0.0,1.0
2007-07-10,203.88,206.48,194.11,195.0,7227500,20.388,20.648,19.411,19.5,72275000,0.0,1.0
2007-07-11,205.5,209.25,200.1,207.01,5620100,20.55,20.925,20.01,20.701,56201000,0.0,1.0
2007-07-12,206.1999,208.0,203.65,207.77,3454200,20.61999,20.8,20.365,20.777,34542000,0.0,1.0
2007-07-13,212.84,213.6,200.4,206.48,5233600,21.284,21.36,20.04,20.648,52336000,0.0,1.0
2007-07-16,208.01,215.61,207.45,213.15,3749600,20.801,21.561,20.745,21.315,37496000,0.0,1.0
2007-07-17,212.2901,213.83,205.79,208.94,3502900,21.22901,21.383,20.579,20.894,35029000,0.0,1.0
2007-07-18,199.9,211.48,198.4,210.0,4508400,19.99,21.148,19.84,21.0,45084000,0.0,1.0
2007-07-19,198.19,205.09,193.14,204.85,5753300,19.819,20.509,19.314,20.485,57533000,0.0,1.0
2007-07-20,189.5,194.99,185.85,192.21,4397300,18.95,19.499,18.585,19.221,43973000,0.0,1.0
2007-07-23,180.08,190.45,179.91,190.45,4652400,18.008,19.045,17.991,19.045,46524000,0.0,1.0
2007-07-24,175.0401,185.81,172.85,175.74,5586100,17.50401,18.581,17.285,17.574,55861000,0.0,1.0
2007-07-25,183.23,185.3,173.43,178.9028,6676600,18.323,18.53,17.343,17.89028,66766000,0.0,1.0
2007-07-26,209.06,219.25,203.28,215.0,9673600,20.906,21.925,20.328,21.5,96736000,0.0,1.0
2007-07-27,204.7901,213.07,203.1,210.84,3894300,20.47901,21.307,20.31,21.084,38943000,0.0,1.0
2007-07-30,209.25,211.98,206.8201,210.49,2883400,20.925,21.198,20.68201,21.049,28834000,0.0,1.0
2007-07-31,201.98,214.88,199.56,214.115,3973400,20.198,21.488,19.956,21.4115,39734000,0.0,1.0
2007-08-01,200.68,201.6699,194.35,200.77,3198300,20.068,20.16699,19.435,20.077,31983000,0.0,1.0
2007-08-02,202.67,204.49,195.8,203.31,2529300,20.267,20.449,19.58,20.331,25293000,0.0,1.0
2007-08-03,198.5,205.25,198.0,201.5,2391900,19.85,20.525,19.8,20.15,23919000,0.0,1.0
2007-08-06,193.4,200.27,186.4,199.95,3217300,19.34,20.027,18.64,19.995,32173000,0.0,1.0
2007-08-07,199.2,203.32,189.21,191.82,3225500,19.92,20.332,18.921,19.182,32255000,0.0,1.0
2007-08-08,203.7,208.78,199.2,202.59,3508600,20.37,20.878,19.92,20.259,35086000,0.0,1.0
2007-08-09,194.95,204.24,193.5,198.16,3115800,19.495,20.424,19.35,19.816,31158000,0.0,1.0
2007-08-10,189.39,196.66,185.05,189.67,4281600,18.939,19.666,18.505,18.967,42816000,0.0,1.0
2007-08-13,192.85,196.63,191.5,194.59,2210300,19.285,19.663,19.15,19.459,22103000,0.0,1.0
2007-08-14,189.83,195.89,187.81,194.95,1907900,18.983,19.589,18.781,19.495,19079000,0.0,1.0
2007-08-15,179.88,191.5,179.2,187.64,2676100,17.988,19.15,17.92,18.764,26761000,0.0,1.0
2007-08-16,168.89,176.5,161.0,175.0,6359300,16.889,17.65,16.1,17.5,63593000,0.0,1.0
2007-08-17,176.51,184.55,172.56,176.458,4548200,17.651,18.455,17.256,17.6458,45482000,0.0,1.0
2007-08-20,187.55,187.84,180.0,182.87,3361500,18.755,18.784,18.0,18.287,33615000,0.0,1.0
2007-08-21,197.46,198.62,187.79,189.5,4619200,19.746,19.862,18.779,18.95,46192000,0.0,1.0
2007-08-22,204.75,206.86,202.0,202.2,3982200,20.475,20.686,20.2,20.22,39822000,0.0,1.0
2007-08-23,203.21,206.95,196.37,206.9,4350900,20.321,20.695,19.637,20.69,43509000,0.0,1.0
2007-08-24,203.21,205.5,198.43,200.14,3095700,20.321,20.55,19.843,20.014,30957000,0.0,1.0
2007-08-27,211.95,213.72,200.55,203.46,4781600,21.195,21.372,20.055,20.346,47816000,0.0,1.0
2007-08-28,199.69,211.44,199.01,208.56,4235200,19.969,21.144,19.901,20.856,42352000,0.0,1.0
2007-08-29,206.53,207.0,202.25,204.26,3266500,20.653,20.7,20.225,20.426,32665000,0.0,1.0
2007-08-30,205.66,210.0,202.53,203.22,2611100,20.566,21.0,20.253,20.322,26111000,0.0,1.0
2007-08-31,208.2,211.92,206.54,210.67,2350700,20.82,21.192,20.654,21.067,23507000,0.0,1.0
2007-09-04,216.95,219.9,207.866,209.83,5691900,21.695,21.99,20.7866,20.983,56919000,0.0,1.0
2007-09-05,219.73,222.41,214.2,215.47,5614200,21.973,22.241,21.42,21.547,56142000,0.0,1.0
2007-09-06,220.15,221.81,215.32,220.8,3259000,22.015,22.181,21.532,22.08,32590000,0.0,1.0
2007-09-07,213.64,218.4,211.0,215.11,3536000,21.364,21.84,21.1,21.511,35360000,0.0,1.0
2007-09-10,218.1,219.0,208.75,217.59,4123600,21.81,21.9,20.875,21.759,41236000,0.0,1.0
2007-09-11,227.04,227.4,217.52,220.0,5627600,22.704,22.74,21.752,22.0,56276000,0.0,1.0
2007-09-12,230.12,231.64,225.87,226.21,3567100,23.012,23.164,22.587,22.621,35671000,0.0,1.0
2007-09-13,232.47,234.96,230.75,232.89,2330500,23.247,23.496,23.075,23.289,23305000,0.0,1.0
2007-09-14,234.88,235.28,229.0,230.5,1888100,23.488,23.528,22.9,23.05,18881000,0.0,1.0
2007-09-17,252.89,253.48,239.53,239.78,6681700,25.289,25.348,23.953,23.978,66817000,0.0,1.0
2007-09-18,268.79,268.79,255.25,259.69,9531200,26.879,26.879,25.525,25.969,95312000,0.0,1.0
2007-09-19,275.9499,284.5,271.62,273.34,11823200,27.59499,28.45,27.162,27.334,118232000,0.0,1.0
2007-09-20,276.08,280.77,271.5,275.45,5695500,27.608,28.077,27.15,27.545,56955000,0.0,1.0
2007-09-21,284.5999,285.0,278.59,281.6,5030500,28.45999,28.5,27.859,28.16,50305000,0.0,1.0
2007-09-24,303.41,303.7,288.6,291.0,10019800,30.341,30.37,28.86,29.1,100198000,0.0,1.0
2007-09-25,299.9299,304.4,295.55,299.38,6389800,29.99299,30.44,29.555,29.938,63898000,0.0,1.0
2007-09-26,287.93,297.84,285.23,297.41,6289200,28.793,29.784,28.523,29.741,62892000,0.0,1.0
2007-09-27,291.97,296.75,289.5,292.65,4397900,29.197,29.675,28.95,29.265,43979000,0.0,1.0
2007-09-28,289.65,295.5,286.21,289.99,3792800,28.965,29.55,28.621,28.999,37928000,0.0,1.0
2007-10-01,284.81,293.24,280.66,292.03,4735500,28.481,29.324,28.066,29.203,47355000,0.0,1.0
2007-10-02,320.58,323.34,298.96,300.49,14306100,32.058,32.334,29.896,30.049,143061000,0.0,1.0
2007-10-03,314.17,323.0,310.54,318.84,7011600,31.417,32.3,31.054,31.884,70116000,0.0,1.0
2007-10-04,315.0,319.69,306.0,309.72,5223400,31.5,31.969,30.6,30.972,52234000,0.0,1.0
2007-10-05,321.6099,328.86,318.27,321.67,5695200,32.16099,32.886,31.827,32.167,56952000,0.0,1.0
2007-10-08,329.44,329.5,321.09,324.39,3632100,32.944,32.95,32.109,32.439,36321000,0.0,1.0
2007-10-09,328.7701,332.9,323.34,329.98,4576200,32.87701,33.29,32.334,32.998,45762000,0.0,1.0
2007-10-10,343.17,343.54,325.0,328.0,4715800,34.317,34.354,32.5,32.8,47158000,0.0,1.0
2007-10-11,308.78,359.4499,301.25,347.07,20054900,30.878,35.94499,30.125,34.707,200549000,0.0,1.0
2007-10-12,322.9799,325.9,294.0,301.25,19264500,32.29799,32.59,29.4,30.125,192645000,0.0,1.0
2007-10-15,314.95,324.38,309.45,322.03,9586800,31.495,32.438,30.945,32.203,95868000,0.0,1.0
2007-10-16,307.48,319.2,302.46,306.56,8320300,30.748,31.92,30.246,30.656,83203000,0.0,1.0
2007-10-17,316.2,323.65,308.21,323.22,8125800,31.62,32.365,30.821,32.322,81258000,0.0,1.0
2007-10-18,320.0,322.87,310.3,313.99,6634800,32.0,32.287,31.03,31.399,66348000,0.0,1.0
2007-10-19,316.11,322.0,312.84,320.65,5601000,31.611,32.2,31.284,32.065,56010000,0.0,1.0
2007-10-22,316.26,318.22,305.0,311.23,4519700,31.626,31.822,30.5,31.123,45197000,0.0,1.0
2007-10-23,349.9,349.98,323.79,325.0,7634300,34.99,34.998,32.379,32.5,76343000,0.0,1.0
2007-10-24,336.0,346.49,328.43,343.91,7362900,33.6,34.649,32.843,34.391,73629000,0.0,1.0
2007-10-25,334.3,348.88,332.061,341.99,7630200,33.43,34.888,33.2061,34.199,76302000,0.0,1.0
2007-10-26,353.39,359.95,342.0,347.98,11634300,35.339,35.995,34.2,34.798,116343000,0.0,1.0
2007-10-29,365.5,367.75,357.29,361.0,5173800,36.55,36.775,35.729,36.1,51738000,0.0,1.0
2007-10-30,371.0,385.5,362.57,365.2,8640000,37.1,38.55,36.257,36.52,86400000,0.0,1.0
2007-10-31,382.49,384.27,372.0,378.34,6154700,38.249,38.427,37.2,37.834,61547000,0.0,1.0
2007-11-01,385.95,393.5,375.4901,376.83,7597200,38.595,39.35,37.54901,37.683,75972000,0.0,1.0
2007-11-02,409.0,409.0,387.64,398.67,9164400,40.9,40.9,38.764,39.867,91644000,0.0,1.0
2007-11-05,416.88,421.3,399.56,403.02,9978500,41.688,42.13,39.956,40.302,99785000,0.0,1.0
2007-11-06,407.7,429.19,392.6,423.66,13930400,40.77,42.919,39.26,42.366,139304000,0.0,1.0
2007-11-07,394.9999,411.73,393.5,399.37,6623100,39.49999,41.173,39.35,39.937,66231000,0.0,1.0
2007-11-08,357.8701,397.97,347.0,397.97,11636400,35.78701,39.797,34.7,39.797,116364000,0.0,1.0
2007-11-09,342.95,359.58,334.0,338.51,8286600,34.295,35.958,33.4,33.851,82866000,0.0,1.0
2007-11-12,301.5,344.5,300.92,335.0,8898500,30.15,34.45,30.092,33.5,88985000,0.0,1.0
2007-11-13,341.45,341.5,312.4,313.36,9187800,34.145,34.15,31.24,31.336,91878000,0.0,1.0
2007-11-14,344.0,369.85,336.64,366.67,11786100,34.4,36.985,33.664,36.667,117861000,0.0,1.0
2007-11-15,327.7,353.0,315.57,338.51,9768800,32.77,35.3,31.557,33.851,97688000,0.0,1.0
2007-11-16,314.99,332.33,308.4,331.99,9775700,31.499,33.233,30.84,33.199,97757000,0.0,1.0
2007-11-19,307.48,318.6,301.51,306.18,7723800,30.748,31.86,30.151,30.618,77238000,0.0,1.0
2007-11-20,313.5,328.25,305.21,314.0,10232900,31.35,32.825,30.521,31.4,102329000,0.0,1.0
2007-11-21,307.92,316.05,302.56,306.06,6923600,30.792,31.605,30.256,30.606,69236000,0.0,1.0
2007-11-23,308.86,316.731,305.34,314.54,3224900,30.886,31.6731,30.534,31.454,32249000,0.0,1.0
2007-11-26,326.14,340.77,309.29,311.95,11557500,32.614,34.077,30.929,31.195,115575000,0.0,1.0
2007-11-27,341.34,342.1961,320.56,335.01,10821300,34.134,34.21961,32.056,33.501,108213000,0.0,1.0
2007-11-28,367.25,367.57,348.6248,354.48,9233600,36.725,36.757,34.86248,35.448,92336000,0.0,1.0
2007-11-29,379.48,386.0,365.22,366.47,8976800,37.948,38.6,36.522,36.647,89768000,0.0,1.0
2007-11-30,381.96,397.0,374.07,396.8,8783600,38.196,39.7,37.407,39.68,87836000,0.0,1.0
2007-12-03,385.25,389.0,373.22,378.56,5071200,38.525,38.9,37.322,37.856,50712000,0.0,1.0
2007-12-04,387.72,400.99,385.62,400.38,7743100,38.772,40.099,38.562,40.038,77431000,0.0,1.0
2007-12-05,392.17,397.815,389.0,396.69,4593400,39.217,39.7815,38.9,39.669,45934000,0.0,1.0
2007-12-06,392.88,394.6,379.0101,389.99,5969800,39.288,39.46,37.90101,38.999,59698000,0.0,1.0
2007-12-07,390.0,392.68,384.11,389.62,3130500,39.0,39.268,38.411,38.962,31305000,0.0,1.0
2007-12-10,397.3,403.55,385.35,390.97,5790800,39.73,40.355,38.535,39.097,57908000,0.0,1.0
2007-12-11,378.3801,408.88,373.57,398.53,8760700,37.83801,40.888,37.357,39.853,87607000,0.0,1.0
2007-12-12,389.0,395.18,374.6,391.22,8043900,38.9,39.518,37.46,39.122,80439000,0.0,1.0
2007-12-13,387.0,389.09,376.77,384.01,4920900,38.7,38.909,37.677,38.401,49209000,0.0,1.0
2007-12-14,392.91,397.1,386.08,388.14,4880700,39.291,39.71,38.608,38.814,48807000,0.0,1.0
2007-12-17,356.0,392.74,348.91,388.55,8399600,35.6,39.274,34.891,38.855,83996000,0.0,1.0
2007-12-18,372.97,377.28,350.05,361.58,9012600,37.297,37.728,35.005,36.158,90126000,0.0,1.0
2007-12-19,374.98,378.0,366.47,372.76,4801000,37.498,37.8,36.647,37.276,48010000,0.0,1.0
2007-12-20,380.15,382.85,376.49,380.99,3726800,38.015,38.285,37.649,38.099,37268000,0.0,1.0
2007-12-21,380.45,385.75,376.83,385.01,3034700,38.045,38.575,37.683,38.501,30347000,0.0,1.0
2007-12-24,380.58,383.99,379.22,382.0,1086000,38.058,38.399,37.922,38.2,10860000,0.0,1.0
2007-12-26,399.67,399.83,377.1,379.33,3136400,39.967,39.983,37.71,37.933,31364000,0.0,1.0
2007-12-27,409.2,417.8,394.51,397.21,6560100,40.92,41.78,39.451,39.721,65601000,0.0,1.0
2007-12-28,398.87,418.22,394.0,414.84,6096800,39.887,41.822,39.4,41.484,60968000,0.0,1.0
2007-12-31,389.8,398.0,388.04,392.58,3239600,38.98,39.8,38.804,39.258,32396000,0.0,1.0
2008-01-02,381.88,397.7,374.5,394.5,5482000,38.188,39.77,37.45,39.45,54820000,0.0,1.0
2008-01-03,375.09,383.56,367.83,383.41,4718600,37.509,38.356,36.783,38.341,47186000,0.0,1.0
2008-01-04,360.9999,371.53,358.0,364.6,5922700,36.09999,37.153,35.8,36.46,59227000,0.0,1.0
2008-01-07,344.31,363.95,335.0,359.16,7188100,34.431,36.395,33.5,35.916,71881000,0.0,1.0
2008-01-08,345.21,359.74,341.5,345.76,5622000,34.521,35.974,34.15,34.576,56220000,0.0,1.0
2008-01-09,344.1,347.75,319.2,342.6,8339900,34.41,34.775,31.92,34.26,83399000,0.0,1.0
2008-01-10,339.54,346.0,329.26,338.08,6271500,33.954,34.6,32.926,33.808,62715000,0.0,1.0
2008-01-11,329.25,337.0,325.0,333.7,4352000,32.925,33.7,32.5,33.37,43520000,0.0,1.0
2008-01-14,340.4,346.36,326.2401,334.98,6601400,34.04,34.636,32.62401,33.498,66014000,0.0,1.0
2008-01-15,318.2,334.96,314.53,332.05,7222800,31.82,33.496,31.453,33.205,72228000,0.0,1.0
2008-01-16,293.3,316.0,288.23,306.88,11460800,29.33,31.6,28.823,30.688,114608000,0.0,1.0
2008-01-17,264.99,301.0,263.68,297.53,10253200,26.499,30.1,26.368,29.753,102532000,0.0,1.0
2008-01-18,273.04,273.67,252.29,270.99,13735900,27.304,27.367,25.229,27.099,137359000,0.0,1.0
2008-01-22,273.27,277.13,243.01,244.99,10177200,27.327,27.713,24.301,24.499,101772000,0.0,1.0
2008-01-23,270.2,272.04,237.01,266.12,12683700,27.02,27.204,23.701,26.612,126837000,0.0,1.0
2008-01-24,307.2,307.49,273.51,274.73,11089000,30.72,30.749,27.351,27.473,110890000,0.0,1.0
2008-01-25,299.47,330.0,295.26,325.02,13678200,29.947,33.0,29.526,32.502,136782000,0.0,1.0
2008-01-28,291.32,303.7099,284.5,291.2,8421600,29.132,30.37099,28.45,29.12,84216000,0.0,1.0
2008-01-29,270.71,295.69,270.0,294.8,8088600,27.071,29.569,27.0,29.48,80886000,0.0,1.0
2008-01-30,259.39,272.99,253.83,265.07,9416800,25.939,27.299,25.383,26.507,94168000,0.0,1.0
2008-01-31,279.95,285.15,248.3,250.62,9531600,27.995,28.515,24.83,25.062,95316000,0.0,1.0
2008-02-01,269.59,285.74,262.4301,282.66,7550800,26.959,28.574,26.24301,28.266,75508000,0.0,1.0
2008-02-04,272.28,284.49,266.61,268.6,7570900,27.228,28.449,26.661,26.86,75709000,0.0,1.0
2008-02-05,253.4923,267.97,250.9218,264.89,8751200,25.34923,26.797,25.09218,26.489,87512000,0.0,1.0
2008-02-06,230.0,260.75,228.0,257.34,9687300,23.0,26.075,22.8,25.734,96873000,0.0,1.0
2008-02-07,232.3,242.91,223.16,225.14,11631600,23.23,24.291,22.316,22.514,116316000,0.0,1.0
2008-02-08,233.91,241.64,227.6,234.26,7687600,23.391,24.164,22.76,23.426,76876000,0.0,1.0
2008-02-11,246.712,248.16,236.5,239.98,7430300,24.6712,24.816,23.65,23.998,74303000,0.0,1.0
2008-02-12,245.43,266.27,241.32,251.53,10608500,24.543,26.627,24.132,25.153,106085000,0.0,1.0
2008-02-13,261.09,262.0,238.08,241.83,13827700,26.109,26.2,23.808,24.183,138277000,0.0,1.0
2008-02-14,264.5,280.44,259.65,274.0,15782500,26.45,28.044,25.965,27.4,157825000,0.0,1.0
2008-02-15,259.1,265.0,255.2401,260.47,6609100,25.91,26.5,25.52401,26.047,66091000,0.0,1.0
2008-02-19,246.75,266.67,244.5,264.0,7408400,24.675,26.667,24.45,26.4,74084000,0.0,1.0
2008-02-20,247.2,250.27,234.4,239.53,7983200,24.72,25.027,23.44,23.953,79832000,0.0,1.0
2008-02-21,242.7,251.73,239.79,250.05,5501300,24.27,25.173,23.979,25.005,55013000,0.0,1.0
2008-02-22,244.39,246.23,236.66,242.82,5110400,24.439,24.623,23.666,24.282,51104000,0.0,1.0
2008-02-25,241.01,245.0,235.1,240.31,7044200,24.101,24.5,23.51,24.031,70442000,0.0,1.0
2008-02-26,237.8,241.93,227.5,230.27,8608000,23.78,24.193,22.75,23.027,86080000,0.0,1.0
2008-02-27,258.85,260.39,237.51,237.59,11409500,25.885,26.039,23.751,23.759,114095000,0.0,1.0
2008-02-28,253.0,265.5,252.33,259.21,8026100,25.3,26.55,25.233,25.921,80261000,0.0,1.0
2008-02-29,251.33,258.96,248.85,257.0272,6871300,25.133,25.896,24.885,25.70272,68713000,0.0,1.0
2008-03-03,240.52,253.47,237.17,249.42,6929700,24.052,25.347,23.717,24.942,69297000,0.0,1.0
2008-03-04,246.15,247.86,234.0,236.46,7971300,24.615,24.786,23.4,23.646,79713000,0.0,1.0
2008-03-05,242.2201,248.74,238.63,246.06,7193900,24.22201,24.874,23.863,24.606,71939000,0.0,1.0
2008-03-06,242.42,252.47,241.48,244.99,7375000,24.242,25.247,24.148,24.499,73750000,0.0,1.0
2008-03-07,242.93,249.84,236.05,241.7,6537900,24.293,24.984,23.605,24.17,65379000,0.0,1.0
2008-03-10,241.3,248.44,239.51,243.25,5918800,24.13,24.844,23.951,24.325,59188000,0.0,1.0
2008-03-11,260.3899,260.81,245.8,250.32,6975800,26.03899,26.081,24.58,25.032,69758000,0.0,1.0
2008-03-12,273.64,279.85,261.83,263.25,9573100,27.364,27.985,26.183,26.325,95731000,0.0,1.0
2008-03-13,268.09,273.9,257.8101,269.12,9038500,26.809,27.39,25.78101,26.912,90385000,0.0,1.0
2008-03-14,268.05,278.3,263.0,274.67,7200500,26.805,27.83,26.3,27.467,72005000,0.0,1.0
2008-03-17,247.1,262.99,238.2,255.23,7944100,24.71,26.299,23.82,25.523,79441000,0.0,1.0
2008-03-18,246.534,256.34,239.2,256.06,7300400,24.6534,25.634,23.92,25.606,73004000,0.0,1.0
2008-03-19,220.2101,249.89,219.93,249.5,6175100,22.02101,24.989,21.993,24.95,61751000,0.0,1.0
2008-03-20,207.9,217.79,201.15,216.65,9884300,20.79,21.779,20.115,21.665,98843000,0.0,1.0
2008-03-24,240.0,242.65,215.0,215.135,9790700,24.0,24.265,21.5,21.5135,97907000,0.0,1.0
2008-03-25,235.61,245.19,228.0,245.0,7823200,23.561,24.519,22.8,24.5,78232000,0.0,1.0
2008-03-26,241.5,245.8,232.28,234.5,6460200,24.15,24.58,23.228,23.45,64602000,0.0,1.0
2008-03-27,237.55,240.87,234.62,237.0,5643400,23.755,24.087,23.462,23.7,56434000,0.0,1.0
2008-03-28,247.21,252.16,238.8,240.56,7410500,24.721,25.216,23.88,24.056,74105000,0.0,1.0
2008-03-31,239.63,249.0,237.06,248.66,5188600,23.963,24.9,23.706,24.866,51886000,0.0,1.0
2008-04-01,273.2499,273.99,243.0,244.65,9916900,27.32499,27.399,24.3,24.465,99169000,0.0,1.0
2008-04-02,281.48,292.0,264.44,269.39,13982200,28.148,29.2,26.444,26.939,139822000,0.0,1.0
2008-04-03,286.64,289.2,273.3,275.5,8578800,28.664,28.92,27.33,27.55,85788000,0.0,1.0
2008-04-04,293.89,300.5,283.51,287.26,7998600,29.389,30.05,28.351,28.726,79986000,0.0,1.0
2008-04-07,300.0,306.85,294.26,298.84,6893800,30.0,30.685,29.426,29.884,68938000,0.0,1.0
2008-04-08,295.95,304.38,291.92,296.98,5638600,29.595,30.438,29.192,29.698,56386000,0.0,1.0
2008-04-09,288.81,298.45,284.58,294.38,6483500,28.881,29.845,28.458,29.438,64835000,0.0,1.0
2008-04-10,292.0,293.73,280.13,288.0,6280500,29.2,29.373,28.013,28.8,62805000,0.0,1.0
2008-04-11,284.23,289.38,279.61,286.01,4651600,28.423,28.938,27.961,28.601,46516000,0.0,1.0
2008-04-14,289.16,291.0,280.05,284.49,4126700,28.916,29.1,28.005,28.449,41267000,0.0,1.0
2008-04-15,288.38,296.84,285.22,294.35,4410400,28.838,29.684,28.522,29.435,44104000,0.0,1.0
2008-04-16,317.75,319.75,290.65,292.0,9762600,31.775,31.975,29.065,29.2,97626000,0.0,1.0
2008-04-17,309.75,327.37,308.62,318.03,8086800,30.975,32.737,30.862,31.803,80868000,0.0,1.0
2008-04-18,341.0,342.86,331.2,334.95,6916700,34.1,34.286,33.12,33.495,69167000,0.0,1.0
2008-04-21,357.51,359.44,338.2,340.78,7521800,35.751,35.944,33.82,34.078,75218000,0.0,1.0
2008-04-22,350.1,356.9,343.31,356.0,4777900,35.01,35.69,34.331,35.6,47779000,0.0,1.0
2008-04-23,349.66,364.75,347.69,351.97,6280000,34.966,36.475,34.769,35.197,62800000,0.0,1.0
2008-04-24,342.0,353.77,340.0,353.0,5237700,34.2,35.377,34.0,35.3,52377000,0.0,1.0
2008-04-25,363.69,367.06,352.48,358.96,9628100,36.369,36.706,35.248,35.896,96281000,0.0,1.0
2008-04-28,360.36,365.36,357.24,365.36,3794100,36.036,36.536,35.724,36.536,37941000,0.0,1.0
2008-04-29,373.81,374.87,357.02,358.0,4440500,37.381,37.487,35.702,35.8,44405000,0.0,1.0
2008-04-30,365.6,378.2,362.24,372.05,4664900,36.56,37.82,36.224,37.205,46649000,0.0,1.0
2008-05-01,370.0,374.5,362.5,366.0,4728900,37.0,37.45,36.25,36.6,47289000,0.0,1.0
2008-05-02,361.5,372.29,357.6,372.04,4115000,36.15,37.229,35.76,37.204,41150000,0.0,1.0
2008-05-05,373.848,378.11,361.01,361.5,4458300,37.3848,37.811,36.101,36.15,44583000,0.0,1.0
2008-05-06,370.42,374.73,365.39,370.23,3950500,37.042,37.473,36.539,37.023,39505000,0.0,1.0
2008-05-07,359.13,382.9,358.45,371.25,5710600,35.913,38.29,35.845,37.125,57106000,0.0,1.0
2008-05-08,355.17,367.2,353.49,361.1,4512800,35.517,36.72,35.349,36.11,45128000,0.0,1.0
2008-05-09,346.28,354.0,343.4,350.57,3304100,34.628,35.4,34.34,35.057,33041000,0.0,1.0
2008-05-12,366.87,367.75,343.1,348.0,4580800,36.687,36.775,34.31,34.8,45808000,0.0,1.0
2008-05-13,368.4,373.32,361.3,366.62,4932100,36.84,37.332,36.13,36.662,49321000,0.0,1.0
2008-05-14,361.17,374.95,360.0,371.25,3494300,36.117,37.495,36.0,37.125,34943000,0.0,1.0
2008-05-15,364.27,368.06,360.36,364.0,3396500,36.427,36.806,36.036,36.4,33965000,0.0,1.0
2008-05-16,364.59,370.19,360.93,366.0,2864000,36.459,37.019,36.093,36.6,28640000,0.0,1.0
2008-05-19,371.0,382.35,365.41,368.0,6022000,37.1,38.235,36.541,36.8,60220000,0.0,1.0
2008-05-20,372.13,373.31,365.1,365.81,4106500,37.213,37.331,36.51,36.581,41065000,0.0,1.0
2008-05-21,354.99,376.6,353.0,371.94,4964800,35.499,37.66,35.3,37.194,49648000,0.0,1.0
2008-05-22,335.01,357.0,330.71,355.0,5814700,33.501,35.7,33.071,35.5,58147000,0.0,1.0
2008-05-23,328.71,338.38,321.85,333.68,4306100,32.871,33.838,32.185,33.368,43061000,0.0,1.0
2008-05-27,336.5,338.35,327.25,330.5,3627100,33.65,33.835,32.725,33.05,36271000,0.0,1.0
2008-05-28,344.94,345.64,336.73,340.0,3382100,34.494,34.564,33.673,34.0,33821000,0.0,1.0
2008-05-29,344.93,351.53,343.0,345.87,2857100,34.493,35.153,34.3,34.587,28571000,0.0,1.0
2008-05-30,345.06,350.0,343.25,347.82,2005900,34.506,35.0,34.325,34.782,20059000,0.0,1.0
2008-06-02,337.75,345.99,334.73,342.52,2820600,33.775,34.599,33.473,34.252,28206000,0.0,1.0
2008-06-03,342.09,344.96,331.67,339.24,2958900,34.209,34.496,33.167,33.924,29589000,0.0,1.0
2008-06-04,344.52,348.89,339.01,340.9,2562300,34.452,34.889,33.901,34.09,25623000,0.0,1.0
2008-06-05,361.81,361.99,345.64,347.22,3665100,36.181,36.199,34.564,34.722,36651000,0.0,1.0
2008-06-06,345.04,358.0,344.55,357.0,2987100,34.504,35.8,34.455,35.7,29871000,0.0,1.0
2008-06-09,332.0,348.36,321.965,347.25,3634900,33.2,34.836,32.1965,34.725,36349000,0.0,1.0
2008-06-10,326.34,328.8,315.26,323.0,4094300,32.634,32.88,31.526,32.3,40943000,0.0,1.0
2008-06-11,318.98,330.78,318.71,327.82,2423000,31.898,33.078,31.871,32.782,24230000,0.0,1.0
2008-06-12,315.42,332.8999,310.5,325.01,3674300,31.542,33.28999,31.05,32.501,36743000,0.0,1.0
2008-06-13,326.84,328.42,316.03,319.45,2919300,32.684,32.842,31.603,31.945,29193000,0.0,1.0
2008-06-16,335.91,338.67,323.23,324.0,2416200,33.591,33.867,32.323,32.4,24162000,0.0,1.0
2008-06-17,332.64,344.38,330.87,339.44,3190600,33.264,34.438,33.087,33.944,31906000,0.0,1.0
2008-06-18,332.49,335.38,326.56,328.7,2696700,33.249,33.538,32.656,32.87,26967000,0.0,1.0
2008-06-19,334.81,335.95,326.19,328.76,2455100,33.481,33.595,32.619,32.876,24551000,0.0,1.0
2008-06-20,322.89,332.33,320.01,322.53,2419200,32.289,33.233,32.001,32.253,24192000,0.0,1.0
2008-06-23,318.86,326.94,315.66,324.0,2312800,31.886,32.694,31.566,32.4,23128000,0.0,1.0
2008-06-24,306.72,318.55,303.2,315.04,3934800,30.672,31.855,30.32,31.504,39348000,0.0,1.0
2008-06-25,332.09,333.07,311.02,314.5,4464100,33.209,33.307,31.102,31.45,44641000,0.0,1.0
2008-06-26,314.76,328.0,314.0,323.11,3314800,31.476,32.8,31.4,32.311,33148000,0.0,1.0
2008-06-27,313.24,316.94,305.26,312.0,2697600,31.324,31.694,30.526,31.2,26976000,0.0,1.0
2008-06-30,312.96,320.5,310.7,315.49,2210700,31.296,32.05,31.07,31.549,22107000,0.0,1.0
2008-07-01,317.69,319.0,303.35,306.52,4190100,31.769,31.9,30.335,30.652,41901000,0.0,1.0
2008-07-02,312.04,330.66,310.18,321.46,3793800,31.204,33.066,31.018,32.146,37938000,0.0,1.0
2008-07-03,316.0,321.2199,309.29,316.78,1873900,31.6,32.12199,30.929,31.678,18739000,0.0,1.0
2008-07-07,327.89,332.33,320.01,320.01,4010200,32.789,33.233,32.001,32.001,40102000,0.0,1.0
2008-07-08,334.56,338.99,320.37,334.2,3825300,33.456,33.899,32.037,33.42,38253000,0.0,1.0
2008-07-09,332.83,343.97,331.46,334.0,3777100,33.283,34.397,33.146,33.4,37771000,0.0,1.0
2008-07-10,329.31,339.85,324.82,337.08,3149200,32.931,33.985,32.482,33.708,31492000,0.0,1.0
2008-07-11,305.08,323.99,303.29,323.32,5241900,30.508,32.399,30.329,32.332,52419000,0.0,1.0
2008-07-14,291.4,314.53,287.1,312.81,5028600,29.14,31.453,28.71,31.281,50286000,0.0,1.0
2008-07-15,282.04,293.55,272.54,285.5,5613100,28.204,29.355,27.254,28.55,56131000,0.0,1.0
2008-07-16,298.94,299.58,280.7401,287.0,3141800,29.894,29.958,28.07401,28.7,31418000,0.0,1.0
2008-07-17,302.9,307.0,296.59,303.98,3464700,30.29,30.7,29.659,30.398,34647000,0.0,1.0
2008-07-18,291.54,297.42,289.01,296.23,2653600,29.154,29.742,28.901,29.623,26536000,0.0,1.0
2008-07-21,297.0,299.0,291.07,292.81,2134700,29.7,29.9,29.107,29.281,21347000,0.0,1.0
2008-07-22,292.36,294.94,285.0,289.69,2587300,29.236,29.494,28.5,28.969,25873000,0.0,1.0
2008-07-23,288.7,299.0,287.1,298.43,3371500,28.87,29.9,28.71,29.843,33715000,0.0,1.0
2008-07-24,335.08,341.0,321.4,325.86,6583400,33.508,34.1,32.14,32.586,65834000,0.0,1.0
2008-07-25,332.4,336.63,328.3,336.0,2337800,33.24,33.663,32.83,33.6,23378000,0.0,1.0
2008-07-28,334.36,345.5,332.0952,336.72,2965400,33.436,34.55,33.20952,33.672,29654000,0.0,1.0
2008-07-29,348.12,348.48,329.62,335.42,2851100,34.812,34.848,32.962,33.542,28511000,0.0,1.0
2008-07-30,350.24,353.37,343.12,348.59,2425000,35.024,35.337,34.312,34.859,24250000,0.0,1.0
2008-07-31,347.15,351.98,341.69,344.19,1848400,34.715,35.198,34.169,34.419,18484000,0.0,1.0
2008-08-01,344.17,346.96,340.484,346.03,1678100,34.417,34.696,34.0484,34.603,16781000,0.0,1.0
2008-08-04,330.2,343.47,329.76,340.41,1839900,33.02,34.347,32.976,34.041,18399000,0.0,1.0
2008-08-05,330.29,334.48,324.52,333.0,2209200,33.029,33.448,32.452,33.3,22092000,0.0,1.0
2008-08-06,338.8,342.27,327.8,330.37,2202700,33.88,34.227,32.78,33.037,22027000,0.0,1.0
2008-08-07,327.62,335.74,322.74,334.0,2242300,32.762,33.574,32.274,33.4,22423000,0.0,1.0
2008-08-08,319.26,326.78,317.0401,324.31,2166900,31.926,32.678,31.70401,32.431,21669000,0.0,1.0
2008-08-11,304.4,316.78,301.78,314.99,2628800,30.44,31.678,30.178,31.499,26288000,0.0,1.0
2008-08-12,311.53,317.85,303.19,305.76,2488200,31.153,31.785,30.319,30.576,24882000,0.0,1.0
2008-08-13,315.57,317.72,303.57,308.89,2037700,31.557,31.772,30.357,30.889,20377000,0.0,1.0
2008-08-14,324.86,327.43,311.25,311.64,2274200,32.486,32.743,31.125,31.164,22742000,0.0,1.0
2008-08-15,321.01,328.3299,318.02,326.57,1611800,32.101,32.83299,31.802,32.657,16118000,0.0,1.0
2008-08-18,307.25,322.7999,305.0,320.92,1837700,30.725,32.27999,30.5,32.092,18377000,0.0,1.0
2008-08-19,308.84,313.8,302.0,302.95,2068100,30.884,31.38,30.2,30.295,20681000,0.0,1.0
2008-08-20,321.22,324.0,313.51,314.0,2456500,32.122,32.4,31.351,31.4,24565000,0.0,1.0
2008-08-21,323.3,325.0,316.22,317.28,1242900,32.33,32.5,31.622,31.728,12429000,0.0,1.0
2008-08-22,324.02,329.42,323.01,325.86,876600,32.402,32.942,32.301,32.586,8766000,0.0,1.0
2008-08-25,322.42,330.24,319.0,323.05,1237000,32.242,33.024,31.9,32.305,12370000,0.0,1.0
2008-08-26,310.14,321.66,307.65,320.42,2711900,31.014,32.166,30.765,32.042,27119000,0.0,1.0
2008-08-27,315.73,319.43,309.5,311.0,1648000,31.573,31.943,30.95,31.1,16480000,0.0,1.0
2008-08-28,316.54,321.0,314.13,318.79,1132000,31.654,32.1,31.413,31.879,11320000,0.0,1.0
2008-08-29,313.72,319.98,309.7301,318.25,827700,31.372,31.998,30.97301,31.825,8277000,0.0,1.0
2008-09-02,308.54,322.0,306.57,319.8,1679300,30.854,32.2,30.657,31.98,16793000,0.0,1.0
2008-09-03,293.25,310.935,289.67,309.57,3029000,29.325,31.0935,28.967,30.957,30290000,0.0,1.0
2008-09-04,271.14,292.0,270.35,292.0,3381800,27.114,29.2,27.035,29.2,33818000,0.0,1.0
2008-09-05,270.66,276.0,260.7,267.02,3028600,27.066,27.6,26.07,26.702,30286000,0.0,1.0
2008-09-08,274.38,288.8,265.065,281.49,4060000,27.438,28.88,26.5065,28.149,40600000,0.0,1.0
2008-09-09,254.13,278.63,252.01,270.91,3179000,25.413,27.863,25.201,27.091,31790000,0.0,1.0
2008-09-10,264.1,267.65,255.0,255.14,2706700,26.41,26.765,25.5,25.514,27067000,0.0,1.0
2008-09-11,282.52,283.89,253.645,256.03,3821800,28.252,28.389,25.3645,25.603,38218000,0.0,1.0
2008-09-12,282.01,286.0,269.1,277.06,3249900,28.201,28.6,26.91,27.706,32499000,0.0,1.0
2008-09-15,273.02,283.87,268.07,268.65,2628900,27.302,28.387,26.807,26.865,26289000,0.0,1.0
2008-09-16,266.49,278.87,262.0,267.02,4327600,26.649,27.887,26.2,26.702,43276000,0.0,1.0
2008-09-17,254.46,270.0,247.7,262.18,3575600,25.446,27.0,24.77,26.218,35756000,0.0,1.0
2008-09-18,305.25,305.25,236.12,259.74,4852400,30.525,30.525,23.612,25.974,48524000,0.0,1.0
2008-09-19,289.75,311.3,280.5,310.24,3231700,28.975,31.13,28.05,31.024,32317000,0.0,1.0
2008-09-22,268.63,293.49,265.6,291.53,2023800,26.863,29.349,26.56,29.153,20238000,0.0,1.0
2008-09-23,263.5,277.66,261.39,271.06,2336600,26.35,27.766,26.139,27.106,23366000,0.0,1.0
2008-09-24,267.27,278.65,262.0,267.97,2103500,26.727,27.865,26.2,26.797,21035000,0.0,1.0
2008-09-25,275.5,279.6899,265.36,267.18,2529600,27.55,27.96899,26.536,26.718,25296000,0.0,1.0
2008-09-26,260.75,267.39,254.64,265.98,2357600,26.075,26.739,25.464,26.598,23576000,0.0,1.0
2008-09-29,231.2,252.37,227.0,250.06,4434400,23.12,25.237,22.7,25.006,44344000,0.0,1.0
2008-09-30,248.23,251.0,235.76,236.05,3634600,24.823,25.1,23.576,23.605,36346000,0.0,1.0
2008-10-01,244.49,252.53,238.25,248.04,2018000,24.449,25.253,23.825,24.804,20180000,0.0,1.0
2008-10-02,233.52,248.41,230.03,244.22,2587700,23.352,24.841,23.003,24.422,25877000,0.0,1.0
2008-10-03,222.37,243.795,220.53,238.78,2786100,22.237,24.3795,22.053,23.878,27861000,0.0,1.0
2008-10-06,227.68,227.7,203.76,205.66,4199500,22.768,22.77,20.376,20.566,41995000,0.0,1.0
2008-10-07,214.44,233.69,212.51,230.22,2997800,21.444,23.369,21.251,23.022,29978000,0.0,1.0
2008-10-08,213.31,228.0,206.75,206.76,3343400,21.331,22.8,20.675,20.676,33434000,0.0,1.0
2008-10-09,206.18,224.0,201.61,220.91,2372600,20.618,22.4,20.161,22.091,23726000,0.0,1.0
2008-10-10,213.75,215.53,198.0,198.1,4164600,21.375,21.553,19.8,19.81,41646000,0.0,1.0
2008-10-13,266.05,271.48,220.23,223.98,5305400,26.605,27.148,22.023,22.398,53054000,0.0,1.0
2008-10-14,250.25,274.83,247.0,274.12,3304900,25.025,27.483,24.7,27.412,33049000,0.0,1.0
2008-10-15,227.2,250.0,224.03,242.1,2937700,22.72,25.0,22.403,24.21,29377000,0.0,1.0
2008-10-16,226.3,228.57,205.02,226.99,4105400,22.63,22.857,20.502,22.699,41054000,0.0,1.0
2008-10-17,239.52,247.58,218.25,233.53,3701100,23.952,24.758,21.825,23.353,37011000,0.0,1.0
2008-10-20,254.38,256.97,242.04,246.08,3156500,25.438,25.697,24.204,24.608,31565000,0.0,1.0
2008-10-21,248.67,260.0,243.1395,248.38,2312900,24.867,26.0,24.31395,24.838,23129000,0.0,1.0
2008-10-22,249.09,258.565,237.45,243.66,4320400,24.909,25.8565,23.745,24.366,43204000,0.0,1.0
2008-10-23,212.54,240.33,206.0,239.83,6689900,21.254,24.033,20.6,23.983,66899000,0.0,1.0
2008-10-24,191.22,199.98,176.3301,177.17,3853000,19.122,19.998,17.63301,17.717,38530000,0.0,1.0
2008-10-27,179.0,192.0,178.5,187.59,2746700,17.9,19.2,17.85,18.759,27467000,0.0,1.0
2008-10-28,208.95,209.98,182.65,188.34,3990800,20.895,20.998,18.265,18.834,39908000,0.0,1.0
2008-10-29,211.92,223.78,203.04,206.5,3565800,21.192,22.378,20.304,20.65,35658000,0.0,1.0
2008-10-30,213.6,225.87,210.15,222.97,3067000,21.36,22.587,21.015,22.297,30670000,0.0,1.0
2008-10-31,206.0,212.575,200.17,210.0,2282200,20.6,21.2575,20.017,21.0,22822000,0.0,1.0
2008-11-03,204.72,215.59,202.08,210.13,2361200,20.472,21.559,20.208,21.013,23612000,0.0,1.0
2008-11-04,234.62,239.75,206.14,210.0,4779100,23.462,23.975,20.614,21.0,47791000,0.0,1.0
2008-11-05,217.29,230.8399,216.27,228.22,2921200,21.729,23.08399,21.627,22.822,29212000,0.0,1.0
2008-11-06,209.66,218.9099,203.3,213.11,2763400,20.966,21.89099,20.33,21.311,27634000,0.0,1.0
2008-11-07,218.0,222.95,212.1601,212.1601,2728800,21.8,22.295,21.21601,21.21601,27288000,0.0,1.0
2008-11-10,211.28,228.0,203.78,224.0,2742600,21.128,22.8,20.378,22.4,27426000,0.0,1.0
2008-11-11,190.83,205.0,186.86,204.22,4649700,19.083,20.5,18.686,20.422,46497000,0.0,1.0
2008-11-12,182.99,195.02,180.5,185.5,3744400,18.299,19.502,18.05,18.55,37444000,0.0,1.0
2008-11-13,189.87,190.0,162.0,185.2,6284800,18.987,19.0,16.2,18.52,62848000,0.0,1.0
2008-11-14,178.89,193.73,177.5,184.0,3252300,17.889,19.373,17.75,18.4,32523000,0.0,1.0
2008-11-17,134.09,165.0,130.51,163.01,12556400,13.409,16.5,13.051,16.301,125564000,0.0,1.0
2008-11-18,128.76,140.59,121.5,138.99,8856000,12.876,14.059,12.15,13.899,88560000,0.0,1.0
2008-11-19,111.74,133.22,111.0,125.64,8350900,11.174,13.322,11.1,12.564,83509000,0.0,1.0
2008-11-20,110.35,120.94,105.55,106.35,6181100,11.035,12.094,10.555,10.635,61811000,0.0,1.0
2008-11-21,112.69,118.0,106.21,115.6,4396900,11.269,11.8,10.621,11.56,43969000,0.0,1.0
2008-11-24,115.13,118.5,109.17,114.69,3450500,11.513,11.85,10.917,11.469,34505000,0.0,1.0
2008-11-25,124.03,128.3,117.01,119.0,4023800,12.403,12.83,11.701,11.9,40238000,0.0,1.0
2008-11-26,142.75,144.91,120.97,121.25,4752300,14.275,14.491,12.097,12.125,47523000,0.0,1.0
2008-11-28,135.88,141.95,126.6501,140.51,2282500,13.588,14.195,12.66501,14.051,22825000,0.0,1.0
2008-12-01,116.31,125.0,113.8,123.86,4241100,11.631,12.5,11.38,12.386,42411000,0.0,1.0
2008-12-02,118.57,121.41,114.0,119.1,4114600,11.857,12.141,11.4,11.91,41146000,0.0,1.0
2008-12-03,113.67,121.69,107.1,113.7,4151000,11.367,12.169,10.71,11.37,41510000,0.0,1.0
2008-12-04,114.53,119.863,111.82,113.34,3413600,11.453,11.9863,11.182,11.334,34136000,0.0,1.0
2008-12-05,109.1,113.47,102.8,111.52,5319100,10.91,11.347,10.28,11.152,53191000,0.0,1.0
2008-12-08,117.95,124.35,113.27,115.976,7230700,11.795,12.435,11.327,11.5976,72307000,0.0,1.0
2008-12-09,109.36,124.95,107.05,114.39,7033600,10.936,12.495,10.705,11.439,70336000,0.0,1.0
2008-12-10,104.54,112.48,100.5,111.05,5936200,10.454,11.248,10.05,11.105,59362000,0.0,1.0
2008-12-11,111.3,121.0,107.8,112.38,12298900,11.13,12.1,10.78,11.238,122989000,0.0,1.0
2008-12-12,114.0,116.5,107.0,108.5,4226400,11.4,11.65,10.7,10.85,42264000,0.0,1.0
2008-12-15,118.09,119.89,111.5,112.26,3856100,11.809,11.989,11.15,11.226,38561000,0.0,1.0
2008-12-16,132.0,133.49,126.58,130.76,6117900,13.2,13.349,12.658,13.076,61179000,0.0,1.0
2008-12-17,135.5,142.45,127.05,131.5,4897900,13.55,14.245,12.705,13.15,48979000,0.0,1.0
2008-12-18,130.69,140.44,129.52,137.9501,3090100,13.069,14.044,12.952,13.79501,30901000,0.0,1.0
2008-12-19,131.07,134.01,129.51,132.81,2060000,13.107,13.401,12.951,13.281,20600000,0.0,1.0
2008-12-22,123.07,132.36,121.4,131.47,2313700,12.307,13.236,12.14,13.147,23137000,0.0,1.0
2008-12-23,125.0,126.0,121.5,124.5,1998600,12.5,12.6,12.15,12.45,19986000,0.0,1.0
2008-12-24,123.72,126.5,123.12,125.0,835300,12.372,12.65,12.312,12.5,8353000,0.0,1.0
2008-12-26,123.89,125.5,122.5,125.5,354000,12.389,12.55,12.25,12.55,3540000,0.0,1.0
2008-12-29,121.85,126.96,120.1,125.0,1232300,12.185,12.696,12.01,12.5,12323000,0.0,1.0
2008-12-30,126.93,126.95,122.0,122.96,1409200,12.693,12.695,12.2,12.296,14092000,0.0,1.0
2008-12-31,130.57,131.94,126.51,126.51,1564200,13.057,13.194,12.651,12.651,15642000,0.0,1.0
2009-01-02,135.41,135.9999,130.04,132.0,1655100,13.541,13.59999,13.004,13.2,16551000,0.0,1.0
2009-01-05,137.84,139.9799,130.15,131.75,2413000,13.784,13.99799,13.015,13.175,24130000,0.0,1.0
2009-01-06,135.73,139.396,133.37,138.52,2763900,13.573,13.9396,13.337,13.852,27639000,0.0,1.0
2009-01-07,127.34,132.16,125.02,132.16,2009200,12.734,13.216,12.502,13.216,20092000,0.0,1.0
2009-01-08,124.65,126.0,120.3,124.79,2241200,12.465,12.6,12.03,12.479,22412000,0.0,1.0
2009-01-09,120.64,126.93,118.72,126.02,1484200,12.064,12.693,11.872,12.602,14842000,0.0,1.0
2009-01-12,114.1,121.99,113.5,118.58,1648700,11.41,12.199,11.35,11.858,16487000,0.0,1.0
2009-01-13,115.5,119.73,113.92,116.7999,2599200,11.55,11.973,11.392,11.67999,25992000,0.0,1.0
2009-01-14,109.75,116.6,107.14,113.36,2857000,10.975,11.66,10.714,11.336,28570000,0.0,1.0
2009-01-15,109.44,112.75,105.0,111.0,3025200,10.944,11.275,10.5,11.1,30252000,0.0,1.0
2009-01-16,115.9,116.66,110.19,112.01,2951700,11.59,11.666,11.019,11.201,29517000,0.0,1.0
2009-01-20,109.65,115.48,109.2201,115.39,2557700,10.965,11.548,10.92201,11.539,25577000,0.0,1.0
2009-01-21,110.92,114.5,108.07,111.61,2805800,11.092,11.45,10.807,11.161,28058000,0.0,1.0
2009-01-22,112.53,114.5,109.21,109.99,2723500,11.253,11.45,10.921,10.999,27235000,0.0,1.0
2009-01-23,111.95,114.29,107.0,109.77,3153000,11.195,11.429,10.7,10.977,31530000,0.0,1.0
2009-01-26,115.57,119.3,112.94,112.99,2698100,11.557,11.93,11.294,11.299,26981000,0.0,1.0
2009-01-27,115.3,119.0,113.16,118.24,1842000,11.53,11.9,11.316,11.824,18420000,0.0,1.0
2009-01-28,127.16,129.98,118.0901,120.0,4593900,12.716,12.998,11.80901,12.0,45939000,0.0,1.0
2009-01-29,128.64,131.76,125.0001,126.0,3323000,12.864,13.176,12.50001,12.6,33230000,0.0,1.0
2009-01-30,128.77,132.51,128.0,131.99,1977200,12.877,13.251,12.8,13.199,19772000,0.0,1.0
2009-02-02,125.52,129.4,123.23,128.0,2034400,12.552,12.94,12.323,12.8,20344000,0.0,1.0
2009-02-03,125.17,127.5,122.25,127.03,1809200,12.517,12.75,12.225,12.703,18092000,0.0,1.0
2009-02-04,129.0,134.25,126.04,126.07,2439200,12.9,13.425,12.604,12.607,24392000,0.0,1.0
2009-02-05,125.29,127.83,122.74,127.83,2468100,12.529,12.783,12.274,12.783,24681000,0.0,1.0
2009-02-06,124.61,126.6,120.0,125.01,3183100,12.461,12.66,12.0,12.501,31831000,0.0,1.0
2009-02-09,140.57,141.88,129.01,129.11,4347400,14.057,14.188,12.901,12.911,43474000,0.0,1.0
2009-02-10,130.84,141.46,130.23,138.91,2613500,13.084,14.146,13.023,13.891,26135000,0.0,1.0
2009-02-11,133.86,137.32,131.5612,132.6,1702700,13.386,13.732,13.15612,13.26,17027000,0.0,1.0
2009-02-12,132.0,132.7315,127.0,131.0,1848100,13.2,13.27315,12.7,13.1,18481000,0.0,1.0
2009-02-13,128.2,131.9399,127.5,131.0,1350700,12.82,13.19399,12.75,13.1,13507000,0.0,1.0
2009-02-17,122.35,124.97,119.65,122.5,2309500,12.235,12.497,11.965,12.25,23095000,0.0,1.0
2009-02-18,128.09,130.1,123.35,124.0,2806800,12.809,13.01,12.335,12.4,28068000,0.0,1.0
2009-02-19,132.57,139.0,131.83,134.62,4453200,13.257,13.9,13.183,13.462,44532000,0.0,1.0
2009-02-20,136.27,138.98,128.16,130.5,3330000,13.627,13.898,12.816,13.05,33300000,0.0,1.0
2009-02-23,131.76,140.29,131.12,139.51,1650100,13.176,14.029,13.112,13.951,16501000,0.0,1.0
2009-02-24,142.76,145.25,129.77,131.51,2975300,14.276,14.525,12.977,13.151,29753000,0.0,1.0
2009-02-25,143.76,148.0,140.22,142.87,2983400,14.376,14.8,14.022,14.287,29834000,0.0,1.0
2009-02-26,145.94,153.0,145.05,147.09,2557700,14.594,15.3,14.505,14.709,25577000,0.0,1.0
2009-02-27,148.32,152.45,140.89,142.0,2254500,14.832,15.245,14.089,14.2,22545000,0.0,1.0
2009-03-02,137.22,147.1125,136.26,147.1125,2299500,13.722,14.71125,13.626,14.71125,22995000,0.0,1.0
2009-03-03,144.59,147.0,138.57,141.74,2115900,14.459,14.7,13.857,14.174,21159000,0.0,1.0
2009-03-04,157.32,163.5,151.7,152.01,3833000,15.732,16.35,15.17,15.201,38330000,0.0,1.0
2009-03-05,161.51,164.92,158.0,160.64,3145300,16.151,16.492,15.8,16.064,31453000,0.0,1.0
2009-03-06,157.02,163.6,151.1,161.11,2136800,15.702,16.36,15.11,16.111,21368000,0.0,1.0
2009-03-09,155.08,163.35,152.7801,153.72,1546400,15.508,16.335,15.27801,15.372,15464000,0.0,1.0
2009-03-10,166.59,167.92,159.5,161.27,2358000,16.659,16.792,15.95,16.127,23580000,0.0,1.0
2009-03-11,168.18,172.1,160.5,166.75,2705600,16.818,17.21,16.05,16.675,27056000,0.0,1.0
2009-03-12,169.4,170.95,163.58,170.17,1760000,16.94,17.095,16.358,17.017,17600000,0.0,1.0
2009-03-13,172.66,176.25,167.0,170.81,1745400,17.266,17.625,16.7,17.081,17454000,0.0,1.0
2009-03-16,161.34,171.75,160.82,170.9,2578500,16.134,17.175,16.082,17.09,25785000,0.0,1.0
2009-03-17,175.4,175.8,158.0,159.94,2673800,17.54,17.58,15.8,15.994,26738000,0.0,1.0
2009-03-18,175.0,175.89,169.7019,172.7,2268800,17.5,17.589,16.97019,17.27,22688000,0.0,1.0
2009-03-19,175.19,178.0,171.832,175.5,1175100,17.519,17.8,17.1832,17.55,11751000,0.0,1.0
2009-03-20,175.2,177.0,172.43,176.4,1215400,17.52,17.7,17.243,17.64,12154000,0.0,1.0
2009-03-23,182.6,187.94,178.0,180.76,2158700,18.26,18.794,17.8,18.076,21587000,0.0,1.0
2009-03-24,188.03,197.69,184.46,186.35,3693600,18.803,19.769,18.446,18.635,36936000,0.0,1.0
2009-03-25,183.8,194.94,178.58,193.11,3422300,18.38,19.494,17.858,19.311,34223000,0.0,1.0
2009-03-26,186.35,192.26,185.1,188.5,2166800,18.635,19.226,18.51,18.85,21668000,0.0,1.0
2009-03-27,183.15,186.2,180.0,182.55,1076400,18.315,18.62,18.0,18.255,10764000,0.0,1.0
2009-03-30,172.99,177.7899,169.52,177.0,2056700,17.299,17.77899,16.952,17.7,20567000,0.0,1.0
2009-03-31,176.6,180.44,172.51,176.78,1600800,17.66,18.044,17.251,17.678,16008000,0.0,1.0
2009-04-01,174.77,178.31,171.02,174.31,1364300,17.477,17.831,17.102,17.431,13643000,0.0,1.0
2009-04-02,184.92,190.0,182.21,183.4,2532400,18.492,19.0,18.221,18.34,25324000,0.0,1.0
2009-04-03,187.5,190.0,180.0,185.04,1537900,18.75,19.0,18.0,18.504,15379000,0.0,1.0
2009-04-06,186.41,187.45,181.05,185.0,1133800,18.641,18.745,18.105,18.5,11338000,0.0,1.0
2009-04-07,177.42,183.95,177.1,182.48,1696700,17.742,18.395,17.71,18.248,16967000,0.0,1.0
2009-04-08,182.59,184.89,177.66,180.0,1689500,18.259,18.489,17.766,18.0,16895000,0.0,1.0
2009-04-09,190.32,193.42,181.8,189.0,2238800,19.032,19.342,18.18,18.9,22388000,0.0,1.0
2009-04-13,199.48,200.69,188.03,189.54,2225400,19.948,20.069,18.803,18.954,22254000,0.0,1.0
2009-04-14,197.95,203.85,196.0,202.92,1714800,19.795,20.385,19.6,20.292,17148000,0.0,1.0
2009-04-15,196.03,197.6,189.112,195.69,1530600,19.603,19.76,18.9112,19.569,15306000,0.0,1.0
2009-04-16,203.45,204.94,193.3,197.5,2656500,20.345,20.494,19.33,19.75,26565000,0.0,1.0
2009-04-17,210.09,211.12,199.35,199.36,2517700,21.009,21.112,19.935,19.936,25177000,0.0,1.0
2009-04-20,200.0,207.7699,197.69,205.0,1914100,20.0,20.77699,19.769,20.5,19141000,0.0,1.0
2009-04-21,204.56,205.0,194.65,195.5,1361200,20.456,20.5,19.465,19.55,13612000,0.0,1.0
2009-04-22,208.33,218.0,202.75,204.29,2337200,20.833,21.8,20.275,20.429,23372000,0.0,1.0
2009-04-23,212.5,215.85,208.37,213.75,1492200,21.25,21.585,20.837,21.375,14922000,0.0,1.0
2009-04-24,217.54,219.87,209.6401,215.36,2276200,21.754,21.987,20.96401,21.536,22762000,0.0,1.0
2009-04-27,224.86,225.1599,215.6102,216.7,2389000,22.486,22.51599,21.56102,21.67,23890000,0.0,1.0
2009-04-28,221.19,236.6151,217.35,229.55,5077300,22.119,23.66151,21.735,22.955,50773000,0.0,1.0
2009-04-29,227.29,229.45,220.0,223.25,2502900,22.729,22.945,22.0,22.325,25029000,0.0,1.0
2009-04-30,232.9,236.4,229.76,231.99,2142500,23.29,23.64,22.976,23.199,21425000,0.0,1.0
2009-05-01,235.61,238.22,230.87,233.99,1328200,23.561,23.822,23.087,23.399,13282000,0.0,1.0
2009-05-04,248.25,248.27,236.64,238.4,2194900,24.825,24.827,23.664,23.84,21949000,0.0,1.0
2009-05-05,249.8,249.8,242.66,248.0,1567000,24.98,24.98,24.266,24.8,15670000,0.0,1.0
2009-05-06,255.674,257.01,247.8,251.61,2363300,25.5674,25.701,24.78,25.161,23633000,0.0,1.0
2009-05-07,247.0,257.96,243.0,257.68,2454900,24.7,25.796,24.3,25.768,24549000,0.0,1.0
2009-05-08,246.0,251.99,237.63,249.99,2287700,24.6,25.199,23.763,24.999,22877000,0.0,1.0
2009-05-11,239.55,244.8,237.0,241.11,1634400,23.955,24.48,23.7,24.111,16344000,0.0,1.0
2009-05-12,241.18,243.36,236.0,241.75,1476200,24.118,24.336,23.6,24.175,14762000,0.0,1.0
2009-05-13,231.0,240.72,229.76,237.71,1586200,23.1,24.072,22.976,23.771,15862000,0.0,1.0
2009-05-14,234.6,236.62,229.55,230.53,1386300,23.46,23.662,22.955,23.053,13863000,0.0,1.0
2009-05-15,235.01,238.76,232.25,233.61,915600,23.501,23.876,23.225,23.361,9156000,0.0,1.0
2009-05-18,243.59,244.37,234.29,238.99,1384800,24.359,24.437,23.429,23.899,13848000,0.0,1.0
2009-05-19,246.97,249.09,241.62,245.08,1323800,24.697,24.909,24.162,24.508,13238000,0.0,1.0
2009-05-20,247.04,254.79,244.215,248.69,1486200,24.704,25.479,24.4215,24.869,14862000,0.0,1.0
2009-05-21,240.47,244.0,237.0,243.18,1233100,24.047,24.4,23.7,24.318,12331000,0.0,1.0
2009-05-22,239.9,244.25,236.5,242.5,784500,23.99,24.425,23.65,24.25,7845000,0.0,1.0
2009-05-26,247.36,248.65,236.5,236.5,1267000,24.736,24.865,23.65,23.65,12670000,0.0,1.0
2009-05-27,251.12,254.98,245.64,247.39,1392300,25.112,25.498,24.564,24.739,13923000,0.0,1.0
2009-05-28,258.2,259.85,253.01,254.71,1441400,25.82,25.985,25.301,25.471,14414000,0.0,1.0
2009-05-29,263.8,264.21,259.51,260.0,1333300,26.38,26.421,25.951,26.0,13333000,0.0,1.0
2009-06-01,285.99,288.2,266.8,268.19,2800800,28.599,28.82,26.68,26.819,28008000,0.0,1.0
2009-06-02,278.0,285.49,277.2,284.0,2033000,27.8,28.549,27.72,28.4,20330000,0.0,1.0
2009-06-03,286.86,288.0,275.0,276.71,2159000,28.686,28.8,27.5,27.671,21590000,0.0,1.0
2009-06-04,293.4,294.8376,285.72,289.49,2026600,29.34,29.48376,28.572,28.949,20266000,0.0,1.0
2009-06-05,304.07,307.65,295.28,297.71,2804800,30.407,30.765,29.528,29.771,28048000,0.0,1.0
2009-06-08,303.9,304.5,292.52,300.01,2250200,30.39,30.45,29.252,30.001,22502000,0.0,1.0
2009-06-09,309.16,310.25,302.0,305.29,2178200,30.916,31.025,30.2,30.529,21782000,0.0,1.0
2009-06-10,298.3,309.74,295.25,308.85,2948000,29.83,30.974,29.525,30.885,29480000,0.0,1.0
2009-06-11,300.69,302.0,292.74,298.14,1972200,30.069,30.2,29.274,29.814,19722000,0.0,1.0
2009-06-12,289.0,297.545,285.88,297.09,2241600,28.9,29.7545,28.588,29.709,22416000,0.0,1.0
2009-06-15,292.31,293.77,281.82,283.51,2389400,29.231,29.377,28.182,28.351,23894000,0.0,1.0
2009-06-16,289.0,296.75,287.4,294.4,1534000,28.9,29.675,28.74,29.44,15340000,0.0,1.0
2009-06-17,295.92,299.11,288.43,291.98,2079000,29.592,29.911,28.843,29.198,20790000,0.0,1.0
2009-06-18,294.04,297.49,291.27,297.49,1479200,29.404,29.749,29.127,29.749,14792000,0.0,1.0
2009-06-19,297.6,299.8326,292.2301,293.34,1693200,29.76,29.98326,29.22301,29.334,16932000,0.0,1.0
2009-06-22,278.02,294.95,274.03,294.01,2423700,27.802,29.495,27.403,29.401,24237000,0.0,1.0
2009-06-23,272.84,279.74,265.54,277.49,2494700,27.284,27.974,26.554,27.749,24947000,0.0,1.0
2009-06-24,283.35,285.8583,277.06,277.6,1830300,28.335,28.58583,27.706,27.76,18303000,0.0,1.0
2009-06-25,293.15,293.15,278.23,278.91,1887300,29.315,29.315,27.823,27.891,18873000,0.0,1.0
2009-06-26,301.18,301.836,291.5,293.54,1643800,30.118,30.1836,29.15,29.354,16438000,0.0,1.0
2009-06-29,298.18,305.8,295.645,304.44,1831000,29.818,30.58,29.5645,30.444,18310000,0.0,1.0
2009-06-30,301.09,302.64,294.26,298.62,1425800,30.109,30.264,29.426,29.862,14258000,0.0,1.0
2009-07-01,295.07,303.0,294.129,302.79,1395200,29.507,30.3,29.4129,30.279,13952000,0.0,1.0
2009-07-02,289.5,293.26,287.8,291.48,1457000,28.95,29.326,28.78,29.148,14570000,0.0,1.0
2009-07-06,285.81,289.0,278.3201,288.05,1788000,28.581,28.9,27.83201,28.805,17880000,0.0,1.0
2009-07-07,276.15,286.96,275.68,284.93,1344700,27.615,28.696,27.568,28.493,13447000,0.0,1.0
2009-07-08,274.88,281.03,268.03,278.11,2364500,27.488,28.103,26.803,27.811,23645000,0.0,1.0
2009-07-09,281.75,286.0,270.63,279.29,2194200,28.175,28.6,27.063,27.929,21942000,0.0,1.0
2009-07-10,284.24,286.565,280.02,280.21,1567200,28.424,28.6565,28.002,28.021,15672000,0.0,1.0
2009-07-13,290.63,290.9,279.95,286.15,1630700,29.063,29.09,27.995,28.615,16307000,0.0,1.0
2009-07-14,299.05,299.84,291.11,292.71,1817200,29.905,29.984,29.111,29.271,18172000,0.0,1.0
2009-07-15,315.81,318.79,302.5,303.0,3152000,31.581,31.879,30.25,30.3,31520000,0.0,1.0
2009-07-16,322.5,325.6,316.0,316.77,3133000,32.25,32.56,31.6,31.677,31330000,0.0,1.0
2009-07-17,321.6,323.69,316.21,320.87,1708300,32.16,32.369,31.621,32.087,17083000,0.0,1.0
2009-07-20,336.24,338.2,317.0,318.5,3088400,33.624,33.82,31.7,31.85,30884000,0.0,1.0
2009-07-21,332.08,338.7158,326.42,337.88,2431700,33.208,33.87158,32.642,33.788,24317000,0.0,1.0
2009-07-22,324.56,330.77,321.81,330.0,2102000,32.456,33.077,32.181,33.0,21020000,0.0,1.0
2009-07-23,332.64,335.6,325.72,326.0,2210700,33.264,33.56,32.572,32.6,22107000,0.0,1.0
2009-07-24,358.1,363.3,338.08,339.9,4884500,35.81,36.33,33.808,33.99,48845000,0.0,1.0
2009-07-27,356.818,368.49,352.83,360.12,2855700,35.6818,36.849,35.283,36.012,28557000,0.0,1.0
2009-07-28,351.11,357.9,349.02,354.3,1812200,35.111,35.79,34.902,35.43,18122000,0.0,1.0
2009-07-29,344.51,349.49,341.6401,346.01,1214900,34.451,34.949,34.16401,34.601,12149000,0.0,1.0
2009-07-30,351.8,357.5,349.99,352.29,1766500,35.18,35.75,34.999,35.229,17665000,0.0,1.0
2009-07-31,348.14,355.4,346.27,351.8,1158300,34.814,35.54,34.627,35.18,11583000,0.0,1.0
2009-08-03,354.45,360.01,352.7,354.62,1381100,35.445,36.001,35.27,35.462,13811000,0.0,1.0
2009-08-04,351.44,357.7899,348.08,353.0,1245300,35.144,35.77899,34.808,35.3,12453000,0.0,1.0
2009-08-05,347.0,353.99,342.39,353.97,1165700,34.7,35.399,34.239,35.397,11657000,0.0,1.0
2009-08-06,341.28,350.56,341.12,350.0,1337200,34.128,35.056,34.112,35.0,13372000,0.0,1.0
2009-08-07,347.04,350.0,343.01,346.98,1417900,34.704,35.0,34.301,34.698,14179000,0.0,1.0
2009-08-10,351.88,354.55,346.51,348.9,1267700,35.188,35.455,34.651,34.89,12677000,0.0,1.0
2009-08-11,345.83,351.9,343.21,349.57,1061900,34.583,35.19,34.321,34.957,10619000,0.0,1.0
2009-08-12,348.63,350.74,345.0,345.88,1081000,34.863,35.074,34.5,34.588,10810000,0.0,1.0
2009-08-13,347.22,354.2,344.05,352.81,1147400,34.722,35.42,34.405,35.281,11474000,0.0,1.0
2009-08-14,339.58,346.14,337.06,345.27,1431400,33.958,34.614,33.706,34.527,14314000,0.0,1.0
2009-08-17,321.56,327.48,319.7,325.1,2147800,32.156,32.748,31.97,32.51,21478000,0.0,1.0
2009-08-18,327.4,329.6266,321.2001,323.97,1557600,32.74,32.96266,32.12001,32.397,15576000,0.0,1.0
2009-08-19,330.78,331.98,318.5092,320.09,1946800,33.078,33.198,31.85092,32.009,19468000,0.0,1.0
2009-08-20,339.25,339.6699,334.45,335.42,1384400,33.925,33.96699,33.445,33.542,13844000,0.0,1.0
2009-08-21,345.0,347.71,339.45,343.1,1576500,34.5,34.771,33.945,34.31,15765000,0.0,1.0
2009-08-24,345.0,353.0,344.0,348.0,1332900,34.5,35.3,34.4,34.8,13329000,0.0,1.0
2009-08-25,347.82,350.0,345.19,348.49,1112900,34.782,35.0,34.519,34.849,11129000,0.0,1.0
2009-08-26,343.72,348.1195,340.041,346.55,1053800,34.372,34.81195,34.0041,34.655,10538000,0.0,1.0
2009-08-27,340.1,344.9,335.27,344.18,987300,34.01,34.49,33.527,34.418,9873000,0.0,1.0
2009-08-28,339.53,346.6,336.66,344.75,1095600,33.953,34.66,33.666,34.475,10956000,0.0,1.0
2009-08-31,330.06,332.65,326.35,331.7,1329900,33.006,33.265,32.635,33.17,13299000,0.0,1.0
2009-09-01,318.76,338.7,316.49,327.91,2430900,31.876,33.87,31.649,32.791,24309000,0.0,1.0
2009-09-02,324.86,327.8399,316.5,317.04,1890500,32.486,32.78399,31.65,31.704,18905000,0.0,1.0
2009-09-03,329.48,331.21,325.0,331.21,955900,32.948,33.121,32.5,33.121,9559000,0.0,1.0
2009-09-04,343.27,344.9,326.55,329.48,2079100,34.327,34.49,32.655,32.948,20791000,0.0,1.0
2009-09-08,357.15,359.2,350.0,350.5,2444400,35.715,35.92,35.0,35.05,24444000,0.0,1.0
2009-09-09,363.601,364.38,356.001,357.82,2012700,36.3601,36.438,35.6001,35.782,20127000,0.0,1.0
2009-09-10,372.45,372.53,363.28,365.06,2072200,37.245,37.253,36.328,36.506,20722000,0.0,1.0
2009-09-11,369.95,378.662,367.0,378.03,1678400,36.995,37.8662,36.7,37.803,16784000,0.0,1.0
2009-09-14,379.5,379.669,370.75,373.979,1768200,37.95,37.9669,37.075,37.3979,17682000,0.0,1.0
2009-09-15,397.526,398.0,381.5,383.5,3643700,39.7526,39.8,38.15,38.35,36437000,0.0,1.0
2009-09-16,402.91,404.29,398.15,401.4,2675500,40.291,40.429,39.815,40.14,26755000,0.0,1.0
2009-09-17,399.19,408.0,396.18,402.32,2219100,39.919,40.8,39.618,40.232,22191000,0.0,1.0
2009-09-18,399.98,401.6,396.25,400.6,1384900,39.998,40.16,39.625,40.06,13849000,0.0,1.0
2009-09-21,400.25,401.0,389.89,396.0,1397400,40.025,40.1,38.989,39.6,13974000,0.0,1.0
2009-09-22,396.29,406.88,395.0,405.74,1610700,39.629,40.688,39.5,40.574,16107000,0.0,1.0
2009-09-23,394.95,403.6,394.0,399.14,1419000,39.495,40.36,39.4,39.914,14190000,0.0,1.0
2009-09-24,390.23,398.0,376.3,396.76,2871700,39.023,39.8,37.63,39.676,28717000,0.0,1.0
2009-09-25,387.56,392.08,382.1842,386.26,1560700,38.756,39.208,38.21842,38.626,15607000,0.0,1.0
2009-09-28,396.05,398.0,388.0,390.28,1131900,39.605,39.8,38.8,39.028,11319000,0.0,1.0
2009-09-29,394.42,397.439,390.1,394.5,1149900,39.442,39.7439,39.01,39.45,11499000,0.0,1.0
2009-09-30,391.05,396.69,383.85,395.01,1810300,39.105,39.669,38.385,39.501,18103000,0.0,1.0
2009-10-01,372.02,392.9361,371.49,390.73,2624800,37.202,39.29361,37.149,39.073,26248000,0.0,1.0
2009-10-02,375.21,383.0,366.0,369.47,1428600,37.521,38.3,36.6,36.947,14286000,0.0,1.0
2009-10-05,381.89,383.0,376.97,378.95,1079700,38.189,38.3,37.697,37.895,10797000,0.0,1.0
2009-10-06,401.0,401.1898,386.15,386.21,3222300,40.1,40.11898,38.615,38.621,32223000,0.0,1.0
2009-10-07,413.8,414.646,399.02,399.02,2764100,41.38,41.4646,39.902,39.902,27641000,0.0,1.0
2009-10-08,412.67,419.89,410.28,417.34,2286600,41.267,41.989,41.028,41.734,22866000,0.0,1.0
2009-10-09,427.07,428.7,415.49,418.89,2695800,42.707,42.87,41.549,41.889,26958000,0.0,1.0
2009-10-12,413.49,426.35,410.6901,423.42,2769800,41.349,42.635,41.06901,42.342,27698000,0.0,1.0
2009-10-13,407.5,414.7,404.37,413.0,2733600,40.75,41.47,40.437,41.3,27336000,0.0,1.0
2009-10-14,410.18,416.98,405.9,413.72,1823100,41.018,41.698,40.59,41.372,18231000,0.0,1.0
2009-10-15,399.9,412.17,398.88,409.04,2270700,39.99,41.217,39.888,40.904,22707000,0.0,1.0
2009-10-16,395.79,403.81,395.45,401.78,1632500,39.579,40.381,39.545,40.178,16325000,0.0,1.0
2009-10-19,411.02,412.98,392.3,396.67,2099000,41.102,41.298,39.23,39.667,20990000,0.0,1.0
2009-10-20,408.72,418.86,404.235,414.24,1905300,40.872,41.886,40.4235,41.424,19053000,0.0,1.0
2009-10-21,405.92,416.5,404.57,404.57,1373300,40.592,41.65,40.457,40.457,13733000,0.0,1.0
2009-10-22,415.6,416.16,403.42,404.01,1268900,41.56,41.616,40.342,40.401,12689000,0.0,1.0
2009-10-23,435.31,437.5,418.5,422.33,3258100,43.531,43.75,41.85,42.233,32581000,0.0,1.0
2009-10-26,432.97,439.9,424.55,438.9,3582000,43.297,43.99,42.455,43.89,35820000,0.0,1.0
2009-10-27,383.66,388.2,353.03,355.71,10747600,38.366,38.82,35.303,35.571,107476000,0.0,1.0
2009-10-28,396.83,399.37,383.36,383.67,4779300,39.683,39.937,38.336,38.367,47793000,0.0,1.0
2009-10-29,393.4,400.88,389.11,395.72,2507000,39.34,40.088,38.911,39.572,25070000,0.0,1.0
2009-10-30,377.92,398.909,376.8,391.77,2662200,37.792,39.8909,37.68,39.177,26622000,0.0,1.0
2009-11-02,375.451,380.5,370.0,379.5,2191600,37.5451,38.05,37.0,37.95,21916000,0.0,1.0
2009-11-03,383.04,384.52,369.12,370.41,1440700,38.304,38.452,36.912,37.041,14407000,0.0,1.0
2009-11-04,386.37,392.0,385.0,385.99,1583200,38.637,39.2,38.5,38.599,15832000,0.0,1.0
2009-11-05,396.2299,397.38,388.73,389.52,1867500,39.62299,39.738,38.873,38.952,18675000,0.0,1.0
2009-11-06,409.74,410.54,390.01,390.56,2637000,40.974,41.054,39.001,39.056,26370000,0.0,1.0
2009-11-09,425.87,425.88,414.3819,416.0,2608300,42.587,42.588,41.43819,41.6,26083000,0.0,1.0
2009-11-10,428.12,428.88,421.75,425.5,1484000,42.812,42.888,42.175,42.55,14840000,0.0,1.0
2009-11-11,430.51,438.38,423.11,431.88,2153300,43.051,43.838,42.311,43.188,21533000,0.0,1.0
2009-11-12,427.15,433.9,424.3,428.0,1608700,42.715,43.39,42.43,42.8,16087000,0.0,1.0
2009-11-13,432.5,432.5,424.31,428.99,1223700,43.25,43.25,42.431,42.899,12237000,0.0,1.0
2009-11-16,438.32,442.63,434.05,437.305,1682400,43.832,44.263,43.405,43.7305,16824000,0.0,1.0
2009-11-17,441.5,442.86,435.65,436.05,1296900,44.15,44.286,43.565,43.605,12969000,0.0,1.0
2009-11-18,435.12,440.99,431.18,440.48,1706200,43.512,44.099,43.118,44.048,17062000,0.0,1.0
2009-11-19,428.01,431.9399,423.18,431.25,1417000,42.801,43.19399,42.318,43.125,14170000,0.0,1.0
2009-11-20,427.59,427.79,421.77,424.16,1113800,42.759,42.779,42.177,42.416,11138000,0.0,1.0
2009-11-23,439.0,439.88,433.1601,433.88,1428100,43.9,43.988,43.31601,43.388,14281000,0.0,1.0
2009-11-24,435.54,437.3,429.0,435.5,1213500,43.554,43.73,42.9,43.55,12135000,0.0,1.0
2009-11-25,442.18,443.25,437.07,438.33,1224800,44.218,44.325,43.707,43.833,12248000,0.0,1.0
2009-11-27,439.72,441.5,425.55,426.49,1338000,43.972,44.15,42.555,42.649,13380000,0.0,1.0
2009-11-30,433.74,437.74,428.64,435.12,1888500,43.374,43.774,42.864,43.512,18885000,0.0,1.0
2009-12-01,435.55,439.5,432.6201,438.63,1434200,43.555,43.95,43.26201,43.863,14342000,0.0,1.0
2009-12-02,434.72,441.0,433.34,436.34,1324200,43.472,44.1,43.334,43.634,13242000,0.0,1.0
2009-12-03,427.89,438.48,426.68,434.56,1182400,42.789,43.848,42.668,43.456,11824000,0.0,1.0
2009-12-04,425.32,435.45,422.05,432.71,1583800,42.532,43.545,42.205,43.271,15838000,0.0,1.0
2009-12-07,421.0,425.669,418.08,423.99,1266100,42.1,42.5669,41.808,42.399,12661000,0.0,1.0
2009-12-08,418.84,424.15,416.11,417.06,1083600,41.884,42.415,41.611,41.706,10836000,0.0,1.0
2009-12-09,426.458,426.67,415.1,418.99,1239500,42.6458,42.667,41.51,41.899,12395000,0.0,1.0
2009-12-10,422.32,428.85,422.0,427.23,915300,42.232,42.885,42.2,42.723,9153000,0.0,1.0
2009-12-11,418.1,424.97,417.0,424.58,695100,41.81,42.497,41.7,42.458,6951000,0.0,1.0
2009-12-14,424.51,424.96,416.37,420.25,774500,42.451,42.496,41.637,42.025,7745000,0.0,1.0
2009-12-15,424.0,429.8,421.7,422.46,1057800,42.4,42.98,42.17,42.246,10578000,0.0,1.0
2009-12-16,426.26,429.18,423.52,426.3,767700,42.626,42.918,42.352,42.63,7677000,0.0,1.0
2009-12-17,415.84,425.1,414.97,422.16,1335600,41.584,42.51,41.497,42.216,13356000,0.0,1.0
2009-12-18,414.4,419.57,411.29,417.2,1350200,41.44,41.957,41.129,41.72,13502000,0.0,1.0
2009-12-21,407.384,417.88,405.69,415.21,1135200,40.7384,41.788,40.569,41.521,11352000,0.0,1.0
2009-12-22,398.81,410.5,394.56,408.51,1677100,39.881,41.05,39.456,40.851,16771000,0.0,1.0
2009-12-23,414.2,414.97,400.02,400.14,1362600,41.42,41.497,40.002,40.014,13626000,0.0,1.0
2009-12-24,415.99,421.81,414.15,415.9,795500,41.599,42.181,41.415,41.59,7955000,0.0,1.0
2009-12-28,424.29,426.439,417.675,418.5,1108300,42.429,42.6439,41.7675,41.85,11083000,0.0,1.0
2009-12-29,419.63,426.75,418.1,426.49,787100,41.963,42.675,41.81,42.649,7871000,0.0,1.0
2009-12-30,416.23,419.9,414.25,416.88,727300,41.623,41.99,41.425,41.688,7273000,0.0,1.0
2009-12-31,411.23,419.0,410.4,417.71,671500,41.123,41.9,41.04,41.771,6715000,0.0,1.0
2010-01-04,410.03,417.0,407.8,415.98,1346100,41.003,41.7,40.78,41.598,13461000,0.0,1.0
2010-01-05,405.9,412.0,402.44,410.54,1572000,40.59,41.2,40.244,41.054,15720000,0.0,1.0
2010-01-06,412.5,420.1,409.29,419.0,2343200,41.25,42.01,40.929,41.9,23432000,0.0,1.0
2010-01-07,404.63,411.55,402.05,410.4,1432600,40.463,41.155,40.205,41.04,14326000,0.0,1.0
2010-01-08,404.27,408.0,396.0,400.03,1670100,40.427,40.8,39.6,40.003,16701000,0.0,1.0
2010-01-11,400.57,407.11,397.8,405.77,1221100,40.057,40.711,39.78,40.577,12211000,0.0,1.0
2010-01-12,386.49,395.72,384.661,394.13,3095200,38.649,39.572,38.4661,39.413,30952000,0.0,1.0
2010-01-13,439.48,443.2,424.97,442.72,12069900,43.948,44.32,42.497,44.272,120699000,0.0,1.0
2010-01-14,464.23,467.95,434.35,440.6,6024700,46.423,46.795,43.435,44.06,60247000,0.0,1.0
2010-01-15,467.68,470.25,458.58,462.9,4644000,46.768,47.025,45.858,46.29,46440000,0.0,1.0
2010-01-19,440.84,452.02,429.09,450.0,5530800,44.084,45.202,42.909,45.0,55308000,0.0,1.0
2010-01-20,439.67,447.29,433.38,433.68,1841100,43.967,44.729,43.338,43.368,18411000,0.0,1.0
2010-01-21,439.97,443.0,434.02,437.64,1201700,43.997,44.3,43.402,43.764,12017000,0.0,1.0
2010-01-22,416.9,432.0,415.0,431.81,2387800,41.69,43.2,41.5,43.181,23878000,0.0,1.0
2010-01-25,415.16,424.0,413.1,420.93,1040500,41.516,42.4,41.31,42.093,10405000,0.0,1.0
2010-01-26,419.38,423.6,409.21,414.6,1398200,41.938,42.36,40.921,41.46,13982000,0.0,1.0
2010-01-27,424.36,425.69,416.1,422.71,1433400,42.436,42.569,41.61,42.271,14334000,0.0,1.0
2010-01-28,417.85,429.0,417.02,427.4,1045100,41.785,42.9,41.702,42.74,10451000,0.0,1.0
2010-01-29,411.71,423.99,406.7301,420.12,1273400,41.171,42.399,40.67301,42.012,12734000,0.0,1.0
2010-02-01,425.68,429.79,416.81,417.78,1695000,42.568,42.979,41.681,41.778,16950000,0.0,1.0
2010-02-02,426.18,428.5,423.1,428.45,985100,42.618,42.85,42.31,42.845,9851000,0.0,1.0
2010-02-03,449.78,450.99,435.0,437.48,3060500,44.978,45.099,43.5,43.748,30605000,0.0,1.0
2010-02-04,440.86,448.456,437.9,444.07,1542200,44.086,44.8456,43.79,44.407,15422000,0.0,1.0
2010-02-05,448.8,449.2399,439.15,443.01,1778700,44.88,44.92399,43.915,44.301,17787000,0.0,1.0
2010-02-08,443.23,452.9,441.71,445.92,1181200,44.323,45.29,44.171,44.592,11812000,0.0,1.0
2010-02-09,435.01,449.05,432.39,447.31,2805700,43.501,44.905,43.239,44.731,28057000,0.0,1.0
2010-02-10,482.13,482.94,465.01,471.88,5647100,48.213,48.294,46.501,47.188,56471000,0.0,1.0
2010-02-11,487.46,489.27,481.56,481.8,2193000,48.746,48.927,48.156,48.18,21930000,0.0,1.0
2010-02-12,488.0,489.27,482.52,483.0,1215700,48.8,48.927,48.252,48.3,12157000,0.0,1.0
2010-02-16,489.47,493.96,486.851,492.5,1205100,48.947,49.396,48.6851,49.25,12051000,0.0,1.0
2010-02-17,487.52,489.01,484.96,488.96,615700,48.752,48.901,48.496,48.896,6157000,0.0,1.0
2010-02-18,497.604,498.88,486.11,487.49,1154200,49.7604,49.888,48.611,48.749,11542000,0.0,1.0
2010-02-19,500.15,500.35,493.6,496.86,1140000,50.015,50.035,49.36,49.686,11400000,0.0,1.0
2010-02-22,507.15,509.6599,501.16,501.53,1639300,50.715,50.96599,50.116,50.153,16393000,0.0,1.0
2010-02-23,501.7,507.1,498.0,503.48,1145400,50.17,50.71,49.8,50.348,11454000,0.0,1.0
2010-02-24,505.47,506.5,498.59,501.95,869800,50.547,50.65,49.859,50.195,8698000,0.0,1.0
2010-02-25,508.87,508.87,495.354,502.21,982100,50.887,50.887,49.5354,50.221,9821000,0.0,1.0
2010-02-26,518.68,518.69,508.27,509.74,1096300,51.868,51.869,50.827,50.974,10963000,0.0,1.0
2010-03-01,522.91,523.25,515.67,520.85,1026500,52.291,52.325,51.567,52.085,10265000,0.0,1.0
2010-03-02,518.88,524.79,515.38,524.47,997300,51.888,52.479,51.538,52.447,9973000,0.0,1.0
2010-03-03,517.02,518.0694,512.51,514.65,736600,51.702,51.80694,51.251,51.465,7366000,0.0,1.0
2010-03-04,523.78,525.0,514.88,518.0,826600,52.378,52.5,51.488,51.8,8266000,0.0,1.0
2010-03-05,520.75,524.98,515.78,519.9,1216700,52.075,52.498,51.578,51.99,12167000,0.0,1.0
2010-03-08,534.33,536.63,522.17,523.77,1464000,53.433,53.663,52.217,52.377,14640000,0.0,1.0
2010-03-09,539.1,544.33,533.35,533.4,1520900,53.91,54.433,53.335,53.34,15209000,0.0,1.0
2010-03-10,549.17,551.5,541.55,542.08,1669200,54.917,55.15,54.155,54.208,16692000,0.0,1.0
2010-03-11,554.1,556.3699,545.38,548.49,1612000,55.41,55.63699,54.538,54.849,16120000,0.0,1.0
2010-03-12,550.24,559.47,549.76,558.5,1447900,55.024,55.947,54.976,55.85,14479000,0.0,1.0
2010-03-15,576.84,628.5,563.2,570.48,5202300,57.684,62.85,56.32,57.048,52023000,0.0,1.0
2010-03-16,573.16,588.0,571.53,582.08,2432200,57.316,58.8,57.153,58.208,24322000,0.0,1.0
2010-03-17,566.95,577.99,564.0,575.28,1476500,56.695,57.799,56.4,57.528,14765000,0.0,1.0
2010-03-18,564.66,570.0,560.76,565.07,986500,56.466,57.0,56.076,56.507,9865000,0.0,1.0
2010-03-19,569.65,583.7999,568.5,583.0,1897100,56.965,58.37999,56.85,58.3,18971000,0.0,1.0
2010-03-22,579.72,585.79,564.0,570.43,3249900,57.972,58.579,56.4,57.043,32499000,0.0,1.0
2010-03-23,594.88,603.19,587.5,590.65,3670100,59.488,60.319,58.75,59.065,36701000,0.0,1.0
2010-03-24,608.5,613.44,595.0,595.86,3251800,60.85,61.344,59.5,59.586,32518000,0.0,1.0
2010-03-25,591.98,613.4994,590.67,610.5,2562400,59.198,61.34994,59.067,61.05,25624000,0.0,1.0
2010-03-26,596.37,598.464,585.25,588.49,1363800,59.637,59.8464,58.525,58.849,13638000,0.0,1.0
2010-03-29,603.5,607.41,595.0301,597.37,926700,60.35,60.741,59.50301,59.737,9267000,0.0,1.0
2010-03-30,598.2,607.15,596.2,602.54,972300,59.82,60.715,59.62,60.254,9723000,0.0,1.0
2010-03-31,597.0,598.5,593.0,595.45,659500,59.7,59.85,59.3,59.545,6595000,0.0,1.0
2010-04-01,600.0,603.66,597.5,603.66,1033300,60.0,60.366,59.75,60.366,10333000,0.0,1.0
2010-04-05,601.3,604.5,597.0,602.3,673100,60.13,60.45,59.7,60.23,6731000,0.0,1.0
2010-04-06,619.41,619.41,596.75,598.21,1673300,61.941,61.941,59.675,59.821,16733000,0.0,1.0
2010-04-07,617.74,627.5485,615.96,618.56,1493300,61.774,62.75485,61.596,61.856,14933000,0.0,1.0
2010-04-08,619.85,622.75,611.47,616.01,1056800,61.985,62.275,61.147,61.601,10568000,0.0,1.0
2010-04-09,625.47,627.43,620.16,622.99,1059200,62.547,62.743,62.016,62.299,10592000,0.0,1.0
2010-04-12,626.16,629.5,622.0,625.57,653400,62.616,62.95,62.2,62.557,6534000,0.0,1.0
2010-04-13,626.66,630.4,623.5415,627.43,884900,62.666,63.04,62.35415,62.743,8849000,0.0,1.0
2010-04-14,637.66,639.6,630.0,631.28,1363600,63.766,63.96,63.0,63.128,13636000,0.0,1.0
2010-04-15,648.96,650.0,638.2301,639.44,1709700,64.896,65.0,63.82301,63.944,17097000,0.0,1.0
2010-04-16,632.37,645.0,630.055,643.45,1604600,63.237,64.5,63.0055,64.345,16046000,0.0,1.0
2010-04-19,613.5,630.7399,602.2,627.28,1973300,61.35,63.07399,60.22,62.728,19733000,0.0,1.0
2010-04-20,635.84,635.84,619.85,620.82,1452200,63.584,63.584,61.985,62.082,14522000,0.0,1.0
2010-04-21,629.97,636.79,625.0,636.26,880300,62.997,63.679,62.5,63.626,8803000,0.0,1.0
2010-04-22,640.04,641.93,623.2501,625.0,824800,64.004,64.193,62.32501,62.5,8248000,0.0,1.0
2010-04-23,645.76,647.77,640.7101,642.45,849800,64.576,64.777,64.07101,64.245,8498000,0.0,1.0
2010-04-26,640.85,651.5,637.14,648.25,901900,64.085,65.15,63.714,64.825,9019000,0.0,1.0
2010-04-27,620.11,632.0,615.5,631.42,1293100,62.011,63.2,61.55,63.142,12931000,0.0,1.0
2010-04-28,621.38,627.89,620.0,626.19,1610700,62.138,62.789,62.0,62.619,16107000,0.0,1.0
2010-04-29,709.87,718.0,701.0,707.96,3690600,70.987,71.8,70.1,70.796,36906000,0.0,1.0
2010-04-30,688.96,716.45,687.6801,708.5,1495200,68.896,71.645,68.76801,70.85,14952000,0.0,1.0
2010-05-03,708.99,712.0,695.01,696.97,1042700,70.899,71.2,69.501,69.697,10427000,0.0,1.0
2010-05-04,693.0,703.0,686.55,702.12,1290400,69.3,70.3,68.655,70.212,12904000,0.0,1.0
2010-05-05,689.53,698.88,671.54,684.14,1436100,68.953,69.888,67.154,68.414,14361000,0.0,1.0
2010-05-06,668.02,694.5999,625.0,685.19,1733700,66.802,69.45999,62.5,68.519,17337000,0.0,1.0
2010-05-07,639.49,671.23,630.0,666.89,1705800,63.949,67.123,63.0,66.689,17058000,0.0,1.0
2010-05-10,694.78,694.79,667.44,667.45,1721000,69.478,69.479,66.744,66.745,17210000,0.0,1.0
2010-05-11,714.17,716.67,681.22,684.98,2093300,71.417,71.667,68.122,68.498,20933000,0.0,1.0
2010-05-12,78.206,78.36,72.82,74.26,4184350,78.206,78.36,72.82,74.26,4184350,0.0,10.0
2010-05-13,75.64,82.29,75.0,80.915,58873900,75.64,82.29,75.0,80.915,58873900,0.0,1.0
2010-05-14,73.98,74.8099,72.28,73.92,19574000,73.98,74.8099,72.28,73.92,19574000,0.0,1.0
2010-05-17,73.18,75.1,71.64,74.14,15382100,73.18,75.1,71.64,74.14,15382100,0.0,1.0
2010-05-18,71.57,75.25,71.42,74.72,12508000,71.57,75.25,71.42,74.72,12508000,0.0,1.0
2010-05-19,70.13,71.98,68.361,70.2,13591500,70.13,71.98,68.361,70.2,13591500,0.0,1.0
2010-05-20,67.58,69.62,66.82,67.64,15770500,67.58,69.62,66.82,67.64,15770500,0.0,1.0
2010-05-21,70.8525,71.63,66.03,66.18,20711800,70.8525,71.63,66.03,66.18,20711800,0.0,1.0
2010-05-24,71.005,73.35,70.94,72.45,10656700,71.005,73.35,70.94,72.45,10656700,0.0,1.0
2010-05-25,69.08,69.455,66.4301,67.18,15889000,69.08,69.455,66.4301,67.18,15889000,0.0,1.0
2010-05-26,67.59,72.1,67.57,71.76,12458900,67.59,72.1,67.57,71.76,12458900,0.0,1.0
2010-05-27,73.4999,73.51,69.56,70.49,14046900,73.4999,73.51,69.56,70.49,14046900,0.0,1.0
2010-05-28,73.21,74.2,72.12,74.2,10411000,73.21,74.2,72.12,74.2,10411000,0.0,1.0
2010-06-01,73.56,75.6,72.13,72.845,11877200,73.56,75.6,72.13,72.845,11877200,0.0,1.0
2010-06-02,75.98,76.0,73.37,74.66,9430700,75.98,76.0,73.37,74.66,9430700,0.0,1.0
2010-06-03,76.664,77.97,74.92,77.32,14220800,76.664,77.97,74.92,77.32,14220800,0.0,1.0
2010-06-04,73.2,76.239,73.15,75.6,9111200,73.2,76.239,73.15,75.6,9111200,0.0,1.0
2010-06-07,69.81,74.2299,69.23,74.04,10300400,69.81,74.2299,69.23,74.04,10300400,0.0,1.0
2010-06-08,70.49,71.7152,68.711,71.03,10859800,70.49,71.7152,68.711,71.03,10859800,0.0,1.0
2010-06-09,67.4,72.34,66.85,72.3,14883600,67.4,72.34,66.85,72.3,14883600,0.0,1.0
2010-06-10,72.63,72.72,68.42,69.14,15011000,72.63,72.72,68.42,69.14,15011000,0.0,1.0
2010-06-11,72.85,73.3495,71.22,71.44,8567800,72.85,73.3495,71.22,71.44,8567800,0.0,1.0
2010-06-14,72.93,74.95,72.8,74.23,8254300,72.93,74.95,72.8,74.23,8254300,0.0,1.0
2010-06-15,75.37,75.4,73.2001,73.5,8277700,75.37,75.4,73.2001,73.5,8277700,0.0,1.0
2010-06-16,74.81,76.73,74.42,74.94,9775100,74.81,76.73,74.42,74.94,9775100,0.0,1.0
2010-06-17,72.471,75.3526,71.92,75.33,11769400,72.471,75.3526,71.92,75.33,11769400,0.0,1.0
2010-06-18,74.09,74.88,71.6,72.37,12006300,74.09,74.88,71.6,72.37,12006300,0.0,1.0
2010-06-21,76.36,78.59,75.6486,77.09,20528300,76.36,78.59,75.6486,77.09,20528300,0.0,1.0
2010-06-22,75.68,77.52,75.07,77.42,12274500,75.68,77.52,75.07,77.42,12274500,0.0,1.0
2010-06-23,76.19,76.62,74.25,75.93,9863600,76.19,76.62,74.25,75.93,9863600,0.0,1.0
2010-06-24,73.8,75.91,73.52,75.9,10590200,73.8,75.91,73.52,75.9,10590200,0.0,1.0
2010-06-25,76.1,76.28,73.39,74.26,8867700,76.1,76.28,73.39,74.26,8867700,0.0,1.0
2010-06-28,74.44,76.47,74.25,76.01,7552300,74.44,76.47,74.25,76.01,7552300,0.0,1.0
2010-06-29,67.57,72.88,66.44,71.86,24171900,67.57,72.88,66.44,71.86,24171900,0.0,1.0
2010-06-30,68.08,70.35,67.68,67.98,15191200,68.08,70.35,67.68,67.98,15191200,0.0,1.0
2010-07-01,68.55,69.88,65.9,69.35,11540100,68.55,69.88,65.9,69.35,11540100,0.0,1.0
2010-07-02,67.55,69.41,67.16,69.38,6293500,67.55,69.41,67.16,69.38,6293500,0.0,1.0
2010-07-06,67.45,70.06,66.85,69.2,9658200,67.45,70.06,66.85,69.2,9658200,0.0,1.0
2010-07-07,72.37,72.44,67.25,67.52,12808300,72.37,72.44,67.25,67.52,12808300,0.0,1.0
2010-07-08,72.43,73.75,71.1,73.3,11403400,72.43,73.75,71.1,73.3,11403400,0.0,1.0
2010-07-09,71.2,71.84,70.08,70.2,14945000,71.2,71.84,70.08,70.2,14945000,0.0,1.0
2010-07-12,70.73,71.78,70.35,70.68,8280100,70.73,71.78,70.35,70.68,8280100,0.0,1.0
2010-07-13,74.38,74.8,71.39,72.16,13455900,74.38,74.8,71.39,72.16,13455900,0.0,1.0
2010-07-14,75.03,75.48,73.99,75.14,9501900,75.03,75.48,73.99,75.14,9501900,0.0,1.0
2010-07-15,75.64,75.86,74.11,75.01,8528600,75.64,75.86,74.11,75.01,8528600,0.0,1.0
2010-07-16,73.53,75.7,73.2907,75.23,10384900,73.53,75.7,73.2907,75.23,10384900,0.0,1.0
2010-07-19,72.9,73.39,70.38,71.67,15400600,72.9,73.39,70.38,71.67,15400600,0.0,1.0
2010-07-20,74.04,74.23,70.75,71.26,9721000,74.04,74.23,70.75,71.26,9721000,0.0,1.0
2010-07-21,73.31,76.58,73.0,74.98,18796800,73.31,76.58,73.0,74.98,18796800,0.0,1.0
2010-07-22,74.45,76.46,72.3,76.38,19747500,74.45,76.46,72.3,76.38,19747500,0.0,1.0
2010-07-23,78.0628,78.22,74.5,75.4,13308300,78.0628,78.22,74.5,75.4,13308300,0.0,1.0
2010-07-26,80.37,80.87,78.3,78.87,13939300,80.37,80.87,78.3,78.87,13939300,0.0,1.0
2010-07-27,81.07,81.99,80.115,80.73,10737400,81.07,81.99,80.115,80.73,10737400,0.0,1.0
2010-07-28,79.4,81.18,78.88,80.78,7746700,79.4,81.18,78.88,80.78,7746700,0.0,1.0
2010-07-29,79.2,80.46,77.64,80.0881,9387900,79.2,80.46,77.64,80.0881,9387900,0.0,1.0
2010-07-30,81.41,81.55,78.3,79.4,12327800,81.41,81.55,78.3,79.4,12327800,0.0,1.0
2010-08-02,84.6,84.98,82.9,83.03,13600000,84.6,84.98,82.9,83.03,13600000,0.0,1.0
2010-08-03,84.79,85.35,82.8,84.62,10146900,84.79,85.35,82.8,84.62,10146900,0.0,1.0
2010-08-04,86.6,86.91,85.07,85.41,11704500,86.6,86.91,85.07,85.41,11704500,0.0,1.0
2010-08-05,85.57,86.46,84.85,86.26,8026600,85.57,86.46,84.85,86.26,8026600,0.0,1.0
2010-08-06,86.53,86.6,84.33,84.64,8692300,86.53,86.6,84.33,84.64,8692300,0.0,1.0
2010-08-09,87.56,88.0,86.7,87.45,8792800,87.56,88.0,86.7,87.45,8792800,0.0,1.0
2010-08-10,87.87,88.32,85.62,86.51,9241200,87.87,88.32,85.62,86.51,9241200,0.0,1.0
2010-08-11,84.23,86.35,83.44,85.75,11797200,84.23,86.35,83.44,85.75,11797200,0.0,1.0
2010-08-12,82.65,84.11,80.1,81.85,12296600,82.65,84.11,80.1,81.85,12296600,0.0,1.0
2010-08-13,82.83,83.5,82.04,82.76,6509900,82.83,83.5,82.04,82.76,6509900,0.0,1.0
2010-08-16,84.35,85.27,82.1101,82.31,7411800,84.35,85.27,82.1101,82.31,7411800,0.0,1.0
2010-08-17,84.43,86.05,84.3,85.77,7173200,84.43,86.05,84.3,85.77,7173200,0.0,1.0
2010-08-18,82.924,84.8,82.8,84.66,7654500,82.924,84.8,82.8,84.66,7654500,0.0,1.0
2010-08-19,81.19,83.3,81.01,82.55,8077800,81.19,83.3,81.01,82.55,8077800,0.0,1.0
2010-08-20,82.17,82.69,80.4,80.6101,7904900,82.17,82.69,80.4,80.6101,7904900,0.0,1.0
2010-08-23,79.37,81.39,79.24,81.22,10254100,79.37,81.39,79.24,81.22,10254100,0.0,1.0
2010-08-24,77.34,78.88,76.82,77.74,9577400,77.34,78.88,76.82,77.74,9577400,0.0,1.0
2010-08-25,78.3,78.55,76.0,76.41,7715300,78.3,78.55,76.0,76.41,7715300,0.0,1.0
2010-08-26,76.6,79.43,76.59,79.4,6350800,76.6,79.43,76.59,79.4,6350800,0.0,1.0
2010-08-27,79.37,79.68,76.0801,76.87,7554500,79.37,79.68,76.0801,76.87,7554500,0.0,1.0
2010-08-30,77.24,80.6,77.19,79.79,6741300,77.24,80.6,77.19,79.79,6741300,0.0,1.0
2010-08-31,78.43,78.94,76.04,76.7,7701700,78.43,78.94,76.04,76.7,7701700,0.0,1.0
2010-09-01,81.84,82.55,79.9,80.44,8954500,81.84,82.55,79.9,80.44,8954500,0.0,1.0
2010-09-02,82.61,83.4,81.6201,82.0,5593100,82.61,83.4,81.6201,82.0,5593100,0.0,1.0
2010-09-03,84.3,84.58,83.25,84.01,7335800,84.3,84.58,83.25,84.01,7335800,0.0,1.0
2010-09-07,82.27,84.59,82.16,84.1,6771200,82.27,84.59,82.16,84.1,6771200,0.0,1.0
2010-09-08,84.19,84.4299,82.89,82.97,6490800,84.19,84.4299,82.89,82.97,6490800,0.0,1.0
2010-09-09,83.83,85.55,83.29,85.23,6157600,83.83,85.55,83.29,85.23,6157600,0.0,1.0
2010-09-10,84.33,84.33,83.248,84.17,3991100,84.33,84.33,83.248,84.17,3991100,0.0,1.0
2010-09-13,86.26,86.5,85.13,85.13,8757700,86.26,86.5,85.13,85.13,8757700,0.0,1.0
2010-09-14,86.33,87.42,85.8,85.86,6565800,86.33,87.42,85.8,85.86,6565800,0.0,1.0
2010-09-15,86.3,86.86,85.51,85.91,4932000,86.3,86.86,85.51,85.91,4932000,0.0,1.0
2010-09-16,86.09,86.3,85.25,86.11,4614500,86.09,86.3,85.25,86.11,4614500,0.0,1.0
2010-09-17,85.73,86.6999,85.46,86.6999,6452100,85.73,86.6999,85.46,86.6999,6452100,0.0,1.0
2010-09-20,89.869,90.0,85.8599,86.06,13065300,89.869,90.0,85.8599,86.06,13065300,0.0,1.0
2010-09-21,91.19,92.31,89.6,90.0,13472600,91.19,92.31,89.6,90.0,13472600,0.0,1.0
2010-09-22,91.81,91.98,90.32,91.02,6206300,91.81,91.98,90.32,91.02,6206300,0.0,1.0
2010-09-23,95.03,95.17,90.59,91.09,14886400,95.03,95.17,90.59,91.09,14886400,0.0,1.0
2010-09-24,97.83,98.13,95.76,97.07,14033400,97.83,98.13,95.76,97.07,14033400,0.0,1.0
2010-09-27,103.82,104.387,99.45,99.6,20994200,103.82,104.387,99.45,99.6,20994200,0.0,1.0
2010-09-28,102.04,107.19,99.85,105.5,22835600,102.04,107.19,99.85,105.5,22835600,0.0,1.0
2010-09-29,103.72,104.0,101.77,102.65,11551800,103.72,104.0,101.77,102.65,11551800,0.0,1.0
2010-09-30,102.62,104.94,99.88,104.03,12909500,102.62,104.94,99.88,104.03,12909500,0.0,1.0
2010-10-01,98.8,103.5,98.681,103.46,13827200,98.8,103.5,98.681,103.46,13827200,0.0,1.0
2010-10-04,96.22,99.38,95.12,98.25,13431900,96.22,99.38,95.12,98.25,13431900,0.0,1.0
2010-10-05,102.7,102.95,97.61,98.04,13751500,102.7,102.95,97.61,98.04,13751500,0.0,1.0
2010-10-06,98.4,103.04,97.64,102.95,17634300,98.4,103.04,97.64,102.95,17634300,0.0,1.0
2010-10-07,98.49,100.45,97.5,100.45,11330200,98.49,100.45,97.5,100.45,11330200,0.0,1.0
2010-10-08,98.62,99.54,96.17,99.25,11292200,98.62,99.54,96.17,99.25,11292200,0.0,1.0
2010-10-11,99.74,101.83,99.01,99.26,8841600,99.74,101.83,99.01,99.26,8841600,0.0,1.0
2010-10-12,99.62,100.22,97.61,99.3,9738400,99.62,100.22,97.61,99.3,9738400,0.0,1.0
2010-10-13,99.95,102.39,99.21,101.5001,11515300,99.95,102.39,99.21,101.5001,11515300,0.0,1.0
2010-10-14,98.2,100.06,97.41,100.01,9249700,98.2,100.06,97.41,100.01,9249700,0.0,1.0
2010-10-15,98.66,101.49,98.55,101.39,15108000,98.66,101.49,98.55,101.39,15108000,0.0,1.0
2010-10-18,103.4,105.58,98.7,99.0,24254300,103.4,105.58,98.7,99.0,24254300,0.0,1.0
2010-10-19,100.82,103.5,99.1,101.99,16226700,100.82,103.5,99.1,101.99,16226700,0.0,1.0
2010-10-20,100.01,102.13,99.5,101.8552,12266100,100.01,102.13,99.5,101.8552,12266100,0.0,1.0
2010-10-21,102.48,102.78,100.5,102.01,19832700,102.48,102.78,100.5,102.01,19832700,0.0,1.0
2010-10-22,107.28,109.34,104.85,106.75,31742200,107.28,109.34,104.85,106.75,31742200,0.0,1.0
2010-10-25,109.754,110.05,107.6,109.325,14689600,109.754,110.05,107.6,109.325,14689600,0.0,1.0
2010-10-26,112.62,113.36,108.79,108.87,15244900,112.62,113.36,108.79,108.87,15244900,0.0,1.0
2010-10-27,112.87,113.46,110.6256,112.83,10176100,112.87,113.46,110.6256,112.83,10176100,0.0,1.0
2010-10-28,112.17,113.78,111.17,113.53,7022100,112.17,113.78,111.17,113.53,7022100,0.0,1.0
2010-10-29,110.01,111.97,109.45,111.33,8427400,110.01,111.97,109.45,111.33,8427400,0.0,1.0
2010-11-01,107.15,111.83,106.85,111.76,12219400,107.15,111.83,106.85,111.76,12219400,0.0,1.0
2010-11-02,109.55,109.94,107.4,108.4,10307600,109.55,109.94,107.4,108.4,10307600,0.0,1.0
2010-11-03,110.65,110.87,109.0,109.68,7566300,110.65,110.87,109.0,109.68,7566300,0.0,1.0
2010-11-04,110.06,112.55,107.1,111.86,13959800,110.06,112.55,107.1,111.86,13959800,0.0,1.0
2010-11-05,108.8,110.5,108.37,110.03,8387500,108.8,110.5,108.37,110.03,8387500,0.0,1.0
2010-11-08,110.4,111.23,108.15,108.22,7340300,110.4,111.23,108.15,108.22,7340300,0.0,1.0
2010-11-09,109.19,111.0,108.5,110.95,6974100,109.19,111.0,108.5,110.95,6974100,0.0,1.0
2010-11-10,111.69,111.76,108.25,109.1,8880300,111.69,111.76,108.25,109.1,8880300,0.0,1.0
2010-11-11,114.1,115.04,109.45,110.21,15478600,114.1,115.04,109.45,110.21,15478600,0.0,1.0
2010-11-12,110.64,114.3,107.81,112.97,15511400,110.64,114.3,107.81,112.97,15511400,0.0,1.0
2010-11-15,108.8,111.18,108.42,110.15,6233600,108.8,111.18,108.42,110.15,6233600,0.0,1.0
2010-11-16,103.6,109.17,103.1102,108.0,16550500,103.6,109.17,103.1102,108.0,16550500,0.0,1.0
2010-11-17,106.92,108.44,104.01,104.3599,11242000,106.92,108.44,104.01,104.3599,11242000,0.0,1.0
2010-11-18,108.14,110.5,107.27,109.67,10180700,108.14,110.5,107.27,109.67,10180700,0.0,1.0
2010-11-19,108.59,109.18,106.58,107.81,7503400,108.59,109.18,106.58,107.81,7503400,0.0,1.0
2010-11-22,108.87,109.61,106.51,108.9,8068700,108.87,109.61,106.51,108.9,8068700,0.0,1.0
2010-11-23,106.31,107.67,105.33,106.69,7744500,106.31,107.67,105.33,106.69,7744500,0.0,1.0
2010-11-24,109.0,109.5,107.76,107.96,7178100,109.0,109.5,107.76,107.96,7178100,0.0,1.0
2010-11-26,109.37,109.66,107.55,107.86,4500700,109.37,109.66,107.55,107.86,4500700,0.0,1.0
2010-11-29,107.38,110.64,106.86,109.51,8795800,107.38,110.64,106.86,109.51,8795800,0.0,1.0
2010-11-30,105.05,107.2,104.38,106.86,9373400,105.05,107.2,104.38,106.86,9373400,0.0,1.0
2010-12-01,106.81,107.92,105.94,107.84,6835400,106.81,107.92,105.94,107.84,6835400,0.0,1.0
2010-12-02,106.37,108.3,105.77,107.01,7907800,106.37,108.3,105.77,107.01,7907800,0.0,1.0
2010-12-03,109.23,109.87,105.3362,105.5001,9362600,109.23,109.87,105.3362,105.5001,9362600,0.0,1.0
2010-12-06,110.23,111.72,109.01,110.01,10705500,110.23,111.72,109.01,110.01,10705500,0.0,1.0
2010-12-07,109.68,112.0788,109.63,111.98,7131700,109.68,112.0788,109.63,111.98,7131700,0.0,1.0
2010-12-08,108.07,110.15,107.661,110.15,5769800,108.07,110.15,107.661,110.15,5769800,0.0,1.0
2010-12-09,108.07,109.0,107.11,108.4,5731600,108.07,109.0,107.11,108.4,5731600,0.0,1.0
2010-12-10,107.855,108.57,107.18,107.75,5679500,107.855,108.57,107.18,107.75,5679500,0.0,1.0
2010-12-13,108.31,110.38,108.03,108.19,7767600,108.31,110.38,108.03,108.19,7767600,0.0,1.0
2010-12-14,106.62,108.7379,106.0,108.51,7123200,106.62,108.7379,106.0,108.51,7123200,0.0,1.0
2010-12-15,100.2,107.44,99.82,106.03,21103200,100.2,107.44,99.82,106.03,21103200,0.0,1.0
2010-12-16,98.31,99.89,97.35,99.89,15228900,98.31,99.89,97.35,99.89,15228900,0.0,1.0
2010-12-17,98.74,100.47,97.94,100.04,10656800,98.74,100.47,97.94,100.04,10656800,0.0,1.0
2010-12-20,98.79,99.2,94.33,99.1,13374500,98.79,99.2,94.33,99.1,13374500,0.0,1.0
2010-12-21,101.25,101.5,99.01,99.13,8032300,101.25,101.5,99.01,99.13,8032300,0.0,1.0
2010-12-22,100.5,101.93,99.69,101.09,5165000,100.5,101.93,99.69,101.09,5165000,0.0,1.0
2010-12-23,100.16,100.46,99.25,99.86,3535300,100.16,100.46,99.25,99.86,3535300,0.0,1.0
2010-12-27,100.13,100.2,97.87,98.69,5513100,100.13,100.2,97.87,98.69,5513100,0.0,1.0
2010-12-28,98.71,100.13,98.36,99.25,5059700,98.71,100.13,98.36,99.25,5059700,0.0,1.0
2010-12-29,99.11,99.64,98.7,99.28,3016500,99.11,99.64,98.7,99.28,3016500,0.0,1.0
2010-12-30,98.21,99.1504,98.12,99.03,3028800,98.21,99.1504,98.12,99.03,3028800,0.0,1.0
2010-12-31,96.53,98.24,96.53,98.0,4206400,96.53,98.24,96.53,98.0,4206400,0.0,1.0
2011-01-03,99.73,100.4593,97.58,97.95,7421700,99.73,100.4593,97.58,97.95,7421700,0.0,1.0
2011-01-04,100.97,101.41,99.51,100.0,7197600,100.97,101.41,99.51,100.0,7197600,0.0,1.0
2011-01-05,104.63,104.66,100.11,100.5,8647100,104.63,104.66,100.11,100.5,8647100,0.0,1.0
2011-01-06,105.16,106.16,103.52,105.04,8623200,105.16,106.16,103.52,105.04,8623200,0.0,1.0
2011-01-07,106.95,107.11,104.38,105.02,9014200,106.95,107.11,104.38,105.02,9014200,0.0,1.0
2011-01-10,105.98,106.64,104.91,105.77,6001300,105.98,106.64,104.91,105.77,6001300,0.0,1.0
2011-01-11,106.28,107.38,105.37,106.5,5371900,106.28,107.38,105.37,106.5,5371900,0.0,1.0
2011-01-12,105.93,106.8,105.18,106.8,4236200,105.93,106.8,105.18,106.8,4236200,0.0,1.0
2011-01-13,106.25,107.95,105.23,105.25,7241100,106.25,107.95,105.23,105.25,7241100,0.0,1.0
2011-01-14,107.73,107.8,105.84,106.37,4862500,107.73,107.8,105.84,106.37,4862500,0.0,1.0
2011-01-18,108.15,109.2492,106.76,107.33,5913500,108.15,109.2492,106.76,107.33,5913500,0.0,1.0
2011-01-19,107.31,108.96,106.66,108.0,6534300,107.31,108.96,106.66,108.0,6534300,0.0,1.0
2011-01-20,105.66,106.76,104.37,106.08,8062700,105.66,106.76,104.37,106.08,8062700,0.0,1.0
2011-01-21,105.1,107.81,104.9,106.87,7161800,105.1,107.81,104.9,106.87,7161800,0.0,1.0
2011-01-24,106.36,106.45,101.43,105.42,9730200,106.36,106.45,101.43,105.42,9730200,0.0,1.0
2011-01-25,105.89,107.55,104.4,104.51,6044200,105.89,107.55,104.4,104.51,6044200,0.0,1.0
2011-01-26,107.95,108.57,105.76,105.98,5540400,107.95,108.57,105.76,105.98,5540400,0.0,1.0
2011-01-27,109.05,109.919,107.2,108.08,6441000,109.05,109.919,107.2,108.08,6441000,0.0,1.0
2011-01-28,106.54,109.75,104.83,109.49,7937400,106.54,109.75,104.83,109.49,7937400,0.0,1.0
2011-01-31,108.63,109.19,106.11,107.51,10398300,108.63,109.19,106.11,107.51,10398300,0.0,1.0
2011-02-01,118.73,119.21,115.1,116.39,22003600,118.73,119.21,115.1,116.39,22003600,0.0,1.0
2011-02-02,118.02,119.21,117.83,118.1099,8682600,118.02,119.21,117.83,118.1099,8682600,0.0,1.0
2011-02-03,118.5,118.85,116.6711,118.25,6383500,118.5,118.85,116.6711,118.25,6383500,0.0,1.0
2011-02-04,117.68,118.9,116.88,118.58,4827600,117.68,118.9,116.88,118.58,4827600,0.0,1.0
2011-02-07,118.96,120.5,117.3,118.08,7632300,118.96,120.5,117.3,118.08,7632300,0.0,1.0
2011-02-08,119.84,120.16,118.25,119.0,4288400,119.84,120.16,118.25,119.0,4288400,0.0,1.0
2011-02-09,123.01,124.55,121.23,121.55,8514900,123.01,124.55,121.23,121.55,8514900,0.0,1.0
2011-02-10,125.79,125.9,121.63,122.73,7489100,125.79,125.9,121.63,122.73,7489100,0.0,1.0
2011-02-11,129.58,129.65,125.3,126.71,8111000,129.58,129.65,125.3,126.71,8111000,0.0,1.0
2011-02-14,128.81,131.63,128.28,130.95,7890300,128.81,131.63,128.28,130.95,7890300,0.0,1.0
2011-02-15,128.04,129.28,126.81,128.54,4701800,128.04,129.28,126.81,128.54,4701800,0.0,1.0
2011-02-16,128.71,129.75,127.3601,128.67,4243200,128.71,129.75,127.3601,128.67,4243200,0.0,1.0
2011-02-17,128.54,129.26,127.78,129.15,3601100,128.54,129.26,127.78,129.15,3601100,0.0,1.0
2011-02-18,126.8,128.99,125.71,128.83,5130800,126.8,128.99,125.71,128.83,5130800,0.0,1.0
2011-02-22,120.28,123.74,118.95,123.53,9447300,120.28,123.74,118.95,123.53,9447300,0.0,1.0
2011-02-23,115.9,121.48,112.95,120.2,11786400,115.9,121.48,112.95,120.2,11786400,0.0,1.0
2011-02-24,118.81,119.86,115.5,116.71,6785200,118.81,119.86,115.5,116.71,6785200,0.0,1.0
2011-02-25,120.59,121.72,119.62,120.5,4825300,120.59,121.72,119.62,120.5,4825300,0.0,1.0
2011-02-28,121.16,123.12,119.7504,122.74,4371700,121.16,123.12,119.7504,122.74,4371700,0.0,1.0
2011-03-01,117.83,120.55,117.0,119.72,5781000,117.83,120.55,117.0,119.72,5781000,0.0,1.0
2011-03-02,119.49,120.23,117.21,117.21,3717900,119.49,120.23,117.21,117.21,3717900,0.0,1.0
2011-03-03,121.85,122.14,120.22,121.8,4039400,121.85,122.14,120.22,121.8,4039400,0.0,1.0
2011-03-04,122.34,123.58,121.7,122.4999,4478200,122.34,123.58,121.7,122.4999,4478200,0.0,1.0
2011-03-07,120.18,123.23,117.81,123.1,5157000,120.18,123.23,117.81,123.1,5157000,0.0,1.0
2011-03-08,120.18,121.6,118.25,119.98,3472700,120.18,121.6,118.25,119.98,3472700,0.0,1.0
2011-03-09,119.75,120.61,118.3,120.12,4001600,119.75,120.61,118.3,120.12,4001600,0.0,1.0
2011-03-10,120.87,121.5,117.1,117.99,6269200,120.87,121.5,117.1,117.99,6269200,0.0,1.0
2011-03-11,124.96,125.3,119.25,119.56,6855500,124.96,125.3,119.25,119.56,6855500,0.0,1.0
2011-03-14,124.06,125.4,121.85,124.1,6217600,124.06,125.4,121.85,124.1,6217600,0.0,1.0
2011-03-15,122.23,123.27,118.0,119.0,6405900,122.23,123.27,118.0,119.0,6405900,0.0,1.0
2011-03-16,120.56,125.09,119.4101,123.02,8473800,120.56,125.09,119.4101,123.02,8473800,0.0,1.0
2011-03-17,121.64,123.95,120.88,122.51,6143400,121.64,123.95,120.88,122.51,6143400,0.0,1.0
2011-03-18,120.5,123.3,120.4979,122.37,6061600,120.5,123.3,120.4979,122.37,6061600,0.0,1.0
2011-03-21,124.0,124.88,121.85,122.05,5750200,124.0,124.88,121.85,122.05,5750200,0.0,1.0
2011-03-22,127.09,127.33,123.68,124.44,6785600,127.09,127.33,123.68,124.44,6785600,0.0,1.0
2011-03-23,132.58,133.97,126.01,126.91,13585700,132.58,133.97,126.01,126.91,13585700,0.0,1.0
2011-03-24,133.475,135.0,130.81,134.49,9865300,133.475,135.0,130.81,134.49,9865300,0.0,1.0
2011-03-25,134.92,136.49,134.0,134.33,9326800,134.92,136.49,134.0,134.33,9326800,0.0,1.0
2011-03-28,133.67,136.3,133.4,136.13,6488900,133.67,136.3,133.4,136.13,6488900,0.0,1.0
2011-03-29,136.0,136.24,132.8,133.12,5230700,136.0,136.24,132.8,133.12,5230700,0.0,1.0
2011-03-30,136.38,138.53,135.5,138.25,7553100,136.38,138.53,135.5,138.25,7553100,0.0,1.0
2011-03-31,137.81,137.89,135.5,136.23,4945700,137.81,137.89,135.5,136.23,4945700,0.0,1.0
2011-04-01,138.83,139.44,137.3,138.45,7246200,138.83,139.44,137.3,138.45,7246200,0.0,1.0
2011-04-04,143.11,143.11,138.9,140.0,8118800,143.11,143.11,138.9,140.0,8118800,0.0,1.0
2011-04-05,141.65,143.48,140.3,143.2,5822400,141.65,143.48,140.3,143.2,5822400,0.0,1.0
2011-04-06,137.25,142.95,136.02,142.17,8908100,137.25,142.95,136.02,142.17,8908100,0.0,1.0
2011-04-07,139.098,139.21,136.2,137.38,6105100,139.098,139.21,136.2,137.38,6105100,0.0,1.0
2011-04-08,141.88,142.5,139.65,140.1,7833200,141.88,142.5,139.65,140.1,7833200,0.0,1.0
2011-04-11,145.68,148.92,143.5,147.41,16613600,145.68,148.92,143.5,147.41,16613600,0.0,1.0
2011-04-12,140.71,145.28,140.08,145.28,9144400,140.71,145.28,140.08,145.28,9144400,0.0,1.0
2011-04-13,145.69,146.23,142.21,143.3399,9388900,145.69,146.23,142.21,143.3399,9388900,0.0,1.0
2011-04-14,147.01,147.2487,144.68,145.62,7452400,147.01,147.2487,144.68,145.62,7452400,0.0,1.0
2011-04-15,146.81,147.3,144.52,146.81,5677000,146.81,147.3,144.52,146.81,5677000,0.0,1.0
2011-04-18,145.89,145.9499,141.16,145.19,8010800,145.89,145.9499,141.16,145.19,8010800,0.0,1.0
2011-04-19,149.9,150.0,145.66,146.25,9663100,149.9,150.0,145.66,146.25,9663100,0.0,1.0
2011-04-20,149.31,154.0,148.45,152.7,7663800,149.31,154.0,148.45,152.7,7663800,0.0,1.0
2011-04-21,148.65,150.55,147.21,148.36,5917600,148.65,150.55,147.21,148.36,5917600,0.0,1.0
2011-04-25,151.96,152.58,148.69,149.16,6283200,151.96,152.58,148.69,149.16,6283200,0.0,1.0
2011-04-26,152.37,154.89,149.67,152.95,8700000,152.37,154.89,149.67,152.95,8700000,0.0,1.0
2011-04-27,151.11,153.67,146.18,153.6,12070400,151.11,153.67,146.18,153.6,12070400,0.0,1.0
2011-04-28,148.25,156.04,146.35,151.47,17200000,148.25,156.04,146.35,151.47,17200000,0.0,1.0
2011-04-29,148.52,150.89,147.2,147.8,8935800,148.52,150.89,147.2,147.8,8935800,0.0,1.0
2011-05-02,147.47,150.5,147.11,149.93,5967000,147.47,150.5,147.11,149.93,5967000,0.0,1.0
2011-05-03,139.84,148.4,136.5,147.83,15585800,139.84,148.4,136.5,147.83,15585800,0.0,1.0
2011-05-04,139.01,141.85,134.2837,138.76,13975500,139.01,141.85,134.2837,138.76,13975500,0.0,1.0
2011-05-05,140.19,142.48,136.51,137.2,7572700,140.19,142.48,136.51,137.2,7572700,0.0,1.0
2011-05-06,141.26,143.51,140.55,142.5,6627500,141.26,143.51,140.55,142.5,6627500,0.0,1.0
2011-05-09,142.62,143.33,139.61,142.26,4636300,142.62,143.33,139.61,142.26,4636300,0.0,1.0
2011-05-10,142.24,143.69,140.5709,143.42,5433400,142.24,143.69,140.5709,143.42,5433400,0.0,1.0
2011-05-11,138.9,142.56,137.6001,142.0,6229900,138.9,142.56,137.6001,142.0,6229900,0.0,1.0
2011-05-12,138.2,139.272,135.65,137.71,6914700,138.2,139.272,135.65,137.71,6914700,0.0,1.0
2011-05-13,131.28,137.39,131.02,137.15,13656200,131.28,137.39,131.02,137.15,13656200,0.0,1.0
2011-05-16,127.77,135.5,127.36,129.07,12899700,127.77,135.5,127.36,129.07,12899700,0.0,1.0
2011-05-17,131.81,131.95,124.66,127.87,13981400,131.81,131.95,124.66,127.87,13981400,0.0,1.0
2011-05-18,131.84,133.71,131.33,132.88,6454300,131.84,133.71,131.33,132.88,6454300,0.0,1.0
2011-05-19,135.88,136.25,132.14,132.55,7790500,135.88,136.25,132.14,132.55,7790500,0.0,1.0
2011-05-20,134.69,136.33,133.85,135.57,5853700,134.69,136.33,133.85,135.57,5853700,0.0,1.0
2011-05-23,129.47,131.1342,128.71,130.5001,8093500,129.47,131.1342,128.71,130.5001,8093500,0.0,1.0
2011-05-24,129.26,131.56,129.0,131.51,5600000,129.26,131.56,129.0,131.51,5600000,0.0,1.0
2011-05-25,129.54,132.42,129.15,129.21,5627700,129.54,132.42,129.15,129.21,5627700,0.0,1.0
2011-05-26,129.95,130.63,127.78,130.28,6194900,129.95,130.63,127.78,130.28,6194900,0.0,1.0
2011-05-27,133.93,134.75,130.02,130.27,6465200,133.93,134.75,130.02,130.27,6465200,0.0,1.0
2011-05-31,135.71,137.2,134.25,136.8399,5505100,135.71,137.2,134.25,136.8399,5505100,0.0,1.0
2011-06-01,132.47,137.15,132.1515,135.0,6866400,132.47,137.15,132.1515,135.0,6866400,0.0,1.0
2011-06-02,138.49,138.67,132.76,132.81,8349300,138.49,138.67,132.76,132.81,8349300,0.0,1.0
2011-06-03,133.21,139.09,132.5,136.36,8889100,133.21,139.09,132.5,136.36,8889100,0.0,1.0
2011-06-06,126.97,134.74,125.8983,131.54,9966600,126.97,134.74,125.8983,131.54,9966600,0.0,1.0
2011-06-07,124.82,128.39,121.12,127.88,16890600,124.82,128.39,121.12,127.88,16890600,0.0,1.0
2011-06-08,120.67,126.3299,119.88,124.53,13080800,120.67,126.3299,119.88,124.53,13080800,0.0,1.0
2011-06-09,123.21,124.38,118.9,121.49,13714500,123.21,124.38,118.9,121.49,13714500,0.0,1.0
2011-06-10,121.69,124.72,121.0788,122.62,8987100,121.69,124.72,121.0788,122.62,8987100,0.0,1.0
2011-06-13,118.03,123.75,117.53,121.29,10564000,118.03,123.75,117.53,121.29,10564000,0.0,1.0
2011-06-14,124.82,125.35,120.61,120.81,10262600,124.82,125.35,120.61,120.81,10262600,0.0,1.0
2011-06-15,118.84,123.81,118.32,123.51,11555400,118.84,123.81,118.32,123.51,11555400,0.0,1.0
2011-06-16,116.24,121.33,114.14,120.1,13114900,116.24,121.33,114.14,120.1,13114900,0.0,1.0
2011-06-17,117.68,119.79,116.58,119.49,11399300,117.68,119.79,116.58,119.49,11399300,0.0,1.0
2011-06-20,118.28,120.97,116.6,117.11,8112500,118.28,120.97,116.6,117.11,8112500,0.0,1.0
2011-06-21,127.71,127.75,120.81,121.23,11291700,127.71,127.75,120.81,121.23,11291700,0.0,1.0
2011-06-22,124.87,127.48,124.5,127.01,8932400,124.87,127.48,124.5,127.01,8932400,0.0,1.0
2011-06-23,129.22,129.35,121.51,121.84,10402800,129.22,129.35,121.51,121.84,10402800,0.0,1.0
2011-06-24,128.68,131.44,127.75,130.46,9912800,128.68,131.44,127.75,130.46,9912800,0.0,1.0
2011-06-27,133.17,134.24,129.19,129.19,7429200,133.17,134.24,129.19,129.19,7429200,0.0,1.0
2011-06-28,136.17,137.0,133.5,134.0,7972500,136.17,137.0,133.5,134.0,7972500,0.0,1.0
2011-06-29,137.58,137.96,135.37,137.74,7944700,137.58,137.96,135.37,137.74,7944700,0.0,1.0
2011-06-30,140.13,140.25,137.25,138.26,9443600,140.13,140.25,137.25,138.26,9443600,0.0,1.0
2011-07-01,143.346,143.35,138.9,139.44,7246600,143.346,143.35,138.9,139.44,7246600,0.0,1.0
2011-07-05,145.87,146.3,142.92,145.81,9708800,145.87,146.3,142.92,145.81,9708800,0.0,1.0
2011-07-06,145.84,146.68,143.0,144.49,6982200,145.84,146.68,143.0,144.49,6982200,0.0,1.0
2011-07-07,147.01,148.44,145.07,147.2199,6920400,147.01,148.44,145.07,147.2199,6920400,0.0,1.0
2011-07-08,147.78,147.8,140.62,142.82,7758900,147.78,147.8,140.62,142.82,7758900,0.0,1.0
2011-07-11,142.4,146.99,141.02,144.9499,7872500,142.4,146.99,141.02,144.9499,7872500,0.0,1.0
2011-07-12,138.94,142.3,137.7,141.72,8728600,138.94,142.3,137.7,141.72,8728600,0.0,1.0
2011-07-13,142.29,144.5,141.86,142.11,6512600,142.29,144.5,141.86,142.11,6512600,0.0,1.0
2011-07-14,140.82,144.36,139.81,142.95,6756800,140.82,144.36,139.81,142.95,6756800,0.0,1.0
2011-07-15,146.93,147.24,143.671,145.15,8347600,146.93,147.24,143.671,145.15,8347600,0.0,1.0
2011-07-18,148.13,148.8,145.0,145.94,6587400,148.13,148.8,145.0,145.94,6587400,0.0,1.0
2011-07-19,152.56,152.75,149.722,150.22,7471900,152.56,152.75,149.722,150.22,7471900,0.0,1.0
2011-07-20,154.99,155.9,151.76,154.0,8490600,154.99,155.9,151.76,154.0,8490600,0.0,1.0
2011-07-21,150.17,155.5,149.63,155.0,10213400,150.17,155.5,149.63,155.0,10213400,0.0,1.0
2011-07-22,154.0,155.0,151.0,151.28,5649800,154.0,155.0,151.0,151.28,5649800,0.0,1.0
2011-07-25,156.54,157.9,152.76,153.32,12332600,156.54,157.9,152.76,153.32,12332600,0.0,1.0
2011-07-26,164.36,165.96,162.1,163.56,17765900,164.36,165.96,162.1,163.56,17765900,0.0,1.0
2011-07-27,161.24,165.89,159.5,163.5,9787100,161.24,165.89,159.5,163.5,9787100,0.0,1.0
2011-07-28,158.34,162.73,156.551,160.96,8243800,158.34,162.73,156.551,160.96,8243800,0.0,1.0
2011-07-29,157.07,158.46,152.34,154.93,9798600,157.07,158.46,152.34,154.93,9798600,0.0,1.0
2011-08-01,158.93,161.9,155.21,161.7,8099500,158.93,161.9,155.21,161.7,8099500,0.0,1.0
2011-08-02,152.92,160.8,152.58,158.29,7735100,152.92,160.8,152.58,158.29,7735100,0.0,1.0
2011-08-03,152.43,155.0,145.26,153.41,11448600,152.43,155.0,145.26,153.41,11448600,0.0,1.0
2011-08-04,143.92,149.59,143.414,148.55,9657400,143.92,149.59,143.414,148.55,9657400,0.0,1.0
2011-08-05,140.99,147.2,134.73,145.9,14895700,140.99,147.2,134.73,145.9,14895700,0.0,1.0
2011-08-08,130.45,137.0,128.77,132.1,14071900,130.45,137.0,128.77,132.1,14071900,0.0,1.0
2011-08-09,143.64,143.85,133.0,133.89,16143200,143.64,143.85,133.0,133.89,16143200,0.0,1.0
2011-08-10,140.79,145.99,138.25,140.56,12165700,140.79,145.99,138.25,140.56,12165700,0.0,1.0
2011-08-11,148.15,151.49,141.7,143.95,11648400,148.15,151.49,141.7,143.95,11648400,0.0,1.0
2011-08-12,150.15,151.98,149.35,151.64,7487800,150.15,151.98,149.35,151.64,7487800,0.0,1.0
2011-08-15,144.64,152.0871,142.7,152.0,14636700,144.64,152.0871,142.7,152.0,14636700,0.0,1.0
2011-08-16,136.92,139.46,134.368,138.56,17187500,136.92,139.46,134.368,138.56,17187500,0.0,1.0
2011-08-17,137.96,138.37,132.1,137.28,11735700,137.96,138.37,132.1,137.28,11735700,0.0,1.0
2011-08-18,128.77,133.37,126.61,132.0,14247300,128.77,133.37,126.61,132.0,14247300,0.0,1.0
2011-08-19,126.98,135.65,125.11,126.31,14502200,126.98,135.65,125.11,126.31,14502200,0.0,1.0
2011-08-22,126.65,132.87,125.78,132.32,9321300,126.65,132.87,125.78,132.32,9321300,0.0,1.0
2011-08-23,136.36,136.5,128.06,129.0,10000400,136.36,136.5,128.06,129.0,10000400,0.0,1.0
2011-08-24,133.68,137.86,131.06,136.47,9298600,133.68,137.86,131.06,136.47,9298600,0.0,1.0
2011-08-25,133.09,136.5,132.32,135.74,6059700,133.09,136.5,132.32,135.74,6059700,0.0,1.0
2011-08-26,139.7,140.0,132.31,133.43,9939700,139.7,140.0,132.31,133.43,9939700,0.0,1.0
2011-08-29,143.3,143.81,140.79,143.35,6703200,143.3,143.81,140.79,143.35,6703200,0.0,1.0
2011-08-30,148.35,149.8,141.5,141.93,10779500,148.35,149.8,141.5,141.93,10779500,0.0,1.0
2011-08-31,145.78,151.11,142.82,150.62,9324400,145.78,151.11,142.82,150.62,9324400,0.0,1.0
2011-09-01,144.29,147.4,143.7,145.0304,5499400,144.29,147.4,143.7,145.0304,5499400,0.0,1.0
2011-09-02,140.45,141.84,137.7301,140.0,5829800,140.45,141.84,137.7301,140.0,5829800,0.0,1.0
2011-09-06,143.19,143.5,135.51,135.8,6997900,143.19,143.5,135.51,135.8,6997900,0.0,1.0
2011-09-07,146.05,146.86,141.3,144.19,8428300,146.05,146.86,141.3,144.19,8428300,0.0,1.0
2011-09-08,147.01,149.62,144.8,144.95,7221400,147.01,149.62,144.8,144.95,7221400,0.0,1.0
2011-09-09,143.63,148.3,142.0301,146.3,7596000,143.63,148.3,142.0301,146.3,7596000,0.0,1.0
2011-09-12,144.23,145.0,140.65,143.17,5137900,144.23,145.0,140.65,143.17,5137900,0.0,1.0
2011-09-13,144.58,145.25,142.6,144.61,4744200,144.58,145.25,142.6,144.61,4744200,0.0,1.0
2011-09-14,147.48,149.29,144.36,145.67,7814600,147.48,149.29,144.36,145.67,7814600,0.0,1.0
2011-09-15,147.17,149.05,145.51,148.5,5965200,147.17,149.05,145.51,148.5,5965200,0.0,1.0
2011-09-16,146.95,147.94,145.5,146.91,5024200,146.95,147.94,145.5,146.91,5024200,0.0,1.0
2011-09-19,145.64,146.5,142.02,144.96,6188000,145.64,146.5,142.02,144.96,6188000,0.0,1.0
2011-09-20,139.935,150.46,138.58,146.06,13427400,139.935,150.46,138.58,146.06,13427400,0.0,1.0
2011-09-21,138.33,143.3592,138.2699,141.09,7319700,138.33,143.3592,138.2699,141.09,7319700,0.0,1.0
2011-09-22,123.18,134.73,119.61,134.37,17805000,123.18,134.73,119.61,134.37,17805000,0.0,1.0
2011-09-23,123.4,125.0,120.67,121.51,9646900,123.4,125.0,120.67,121.51,9646900,0.0,1.0
2011-09-26,122.56,125.0,114.3,124.77,11564300,122.56,125.0,114.3,124.77,11564300,0.0,1.0
2011-09-27,127.72,130.77,126.11,126.68,9555800,127.72,130.77,126.11,126.68,9555800,0.0,1.0
2011-09-28,121.42,128.5,120.73,127.11,7624600,121.42,128.5,120.73,127.11,7624600,0.0,1.0
2011-09-29,110.29,124.39,106.37,124.23,25017500,110.29,124.39,106.37,124.23,25017500,0.0,1.0
2011-09-30,106.91,114.87,100.95,102.87,22552600,106.91,114.87,100.95,102.87,22552600,0.0,1.0
2011-10-03,105.16,109.22,104.4,104.71,11558400,105.16,109.22,104.4,104.71,11558400,0.0,1.0
2011-10-04,110.09,110.22,102.0,103.7,11698900,110.09,110.22,102.0,103.7,11698900,0.0,1.0
2011-10-05,111.17,111.24,103.86,108.99,13260400,111.17,111.24,103.86,108.99,13260400,0.0,1.0
2011-10-06,120.89,120.92,113.01,113.51,12914200,120.89,120.92,113.01,113.51,12914200,0.0,1.0
2011-10-07,119.21,123.53,115.54,123.24,10142900,119.21,123.53,115.54,123.24,10142900,0.0,1.0
2011-10-10,124.54,127.54,119.48,120.86,9041000,124.54,127.54,119.48,120.86,9041000,0.0,1.0
2011-10-11,129.47,129.75,122.25,123.88,8916200,129.47,129.75,122.25,123.88,8916200,0.0,1.0
2011-10-12,130.83,134.85,129.51,130.2,10925900,130.83,134.85,129.51,130.2,10925900,0.0,1.0
2011-10-13,132.97,133.3,127.85,130.7001,9253700,132.97,133.3,127.85,130.7001,9253700,0.0,1.0
2011-10-14,137.6,138.53,135.0,138.52,8221600,137.6,138.53,135.0,138.52,8221600,0.0,1.0
2011-10-17,135.61,138.38,134.22,136.29,7145700,135.61,138.38,134.22,136.29,7145700,0.0,1.0
2011-10-18,132.37,133.98,126.56,133.98,9791200,132.37,133.98,126.56,133.98,9791200,0.0,1.0
2011-10-19,126.23,133.98,125.35,130.82,7866500,126.23,133.98,125.35,130.82,7866500,0.0,1.0
2011-10-20,123.87,125.82,121.66,122.38,8534800,123.87,125.82,121.66,122.38,8534800,0.0,1.0
2011-10-21,122.16,126.29,119.58,126.1599,8088900,122.16,126.29,119.58,126.1599,8088900,0.0,1.0
2011-10-24,132.02,132.85,123.5,123.66,9547900,132.02,132.85,123.5,123.66,9547900,0.0,1.0
2011-10-25,127.98,132.18,126.2,132.18,7107200,127.98,132.18,126.2,132.18,7107200,0.0,1.0
2011-10-26,130.8,131.98,125.58,130.695,9529900,130.8,131.98,125.58,130.695,9529900,0.0,1.0
2011-10-27,138.39,140.0,133.8,137.17,14125400,138.39,140.0,133.8,137.17,14125400,0.0,1.0
2011-10-28,144.62,147.68,142.64,145.0,13956300,144.62,147.68,142.64,145.0,13956300,0.0,1.0
2011-10-31,140.18,143.91,138.79,140.74,6463900,140.18,143.91,138.79,140.74,6463900,0.0,1.0
2011-11-01,135.05,136.99,132.8,133.37,6987000,135.05,136.99,132.8,133.37,6987000,0.0,1.0
2011-11-02,140.55,141.88,139.331,139.8,6812300,140.55,141.88,139.331,139.8,6812300,0.0,1.0
2011-11-03,143.5,144.94,140.0,142.82,6296700,143.5,144.94,140.0,142.82,6296700,0.0,1.0
2011-11-04,143.18,143.6,138.95,142.94,4668600,143.18,143.6,138.95,142.94,4668600,0.0,1.0
2011-11-07,140.78,143.89,139.6,142.66,4214000,140.78,143.89,139.6,142.66,4214000,0.0,1.0
2011-11-08,141.94,142.72,138.6,141.6,4848600,141.94,142.72,138.6,141.6,4848600,0.0,1.0
2011-11-09,136.17,140.25,135.73,139.5,5554000,136.17,140.25,135.73,139.5,5554000,0.0,1.0
2011-11-10,135.68,138.64,133.6,138.18,4302200,135.68,138.64,133.6,138.18,4302200,0.0,1.0
2011-11-11,137.76,138.22,135.0,137.39,3589500,137.76,138.22,135.0,137.39,3589500,0.0,1.0
2011-11-14,138.88,140.2,136.5,137.0,3387200,138.88,140.2,136.5,137.0,3387200,0.0,1.0
2011-11-15,140.74,141.35,137.64,138.02,5224900,140.74,141.35,137.64,138.02,5224900,0.0,1.0
2011-11-16,138.1,140.4,137.74,139.8,4085900,138.1,140.4,137.74,139.8,4085900,0.0,1.0
2011-11-17,131.1,137.99,128.93,137.79,7512000,131.1,137.99,128.93,137.79,7512000,0.0,1.0
2011-11-18,126.93,131.96,126.05,131.96,5627900,126.93,131.96,126.05,131.96,5627900,0.0,1.0
2011-11-21,124.17,124.82,118.0,123.36,8811500,124.17,124.82,118.0,123.36,8811500,0.0,1.0
2011-11-22,124.28,127.05,121.88,123.48,4559100,124.28,127.05,121.88,123.48,4559100,0.0,1.0
2011-11-23,119.55,123.39,119.03,122.64,4581600,119.55,123.39,119.03,122.64,4581600,0.0,1.0
2011-11-25,119.912,121.36,118.44,118.6,2792400,119.912,121.36,118.44,118.6,2792400,0.0,1.0
2011-11-28,126.81,127.68,123.61,125.45,6408500,126.81,127.68,123.61,125.45,6408500,0.0,1.0
2011-11-29,124.92,127.5,124.67,127.4,4573600,124.92,127.5,124.67,127.4,4573600,0.0,1.0
2011-11-30,130.99,131.65,129.1,131.31,6114200,130.99,131.65,129.1,131.31,6114200,0.0,1.0
2011-12-01,134.83,135.99,130.1,130.15,5194500,134.83,135.99,130.1,130.15,5194500,0.0,1.0
2011-12-02,134.09,136.63,133.64,136.49,3482300,134.09,136.63,133.64,136.49,3482300,0.0,1.0
2011-12-05,134.63,137.21,133.8,136.44,4420400,134.63,137.21,133.8,136.44,4420400,0.0,1.0
2011-12-06,131.25,135.4798,130.03,134.22,4555600,131.25,135.4798,130.03,134.22,4555600,0.0,1.0
2011-12-07,129.33,131.5,127.26,130.53,3523600,129.33,131.5,127.26,130.53,3523600,0.0,1.0
2011-12-08,126.63,130.38,126.37,128.3699,3914500,126.63,130.38,126.37,128.3699,3914500,0.0,1.0
2011-12-09,130.52,131.0,125.56,126.71,4766800,130.52,131.0,125.56,126.71,4766800,0.0,1.0
2011-12-12,127.65,128.8,125.25,128.54,4120000,127.65,128.8,125.25,128.54,4120000,0.0,1.0
2011-12-13,122.22,128.38,121.66,127.89,6803800,122.22,128.38,121.66,127.89,6803800,0.0,1.0
2011-12-14,117.97,120.2,115.82,120.03,7146100,117.97,120.2,115.82,120.03,7146100,0.0,1.0
2011-12-15,114.34,119.29,110.69,119.11,10192300,114.34,119.29,110.69,119.11,10192300,0.0,1.0
2011-12-16,114.52,116.17,110.9,114.48,8987400,114.52,116.17,110.9,114.48,8987400,0.0,1.0
2011-12-19,111.45,114.99,111.066,113.93,4946900,111.45,114.99,111.066,113.93,4946900,0.0,1.0
2011-12-20,118.4,118.78,112.21,114.0,7258200,118.4,118.78,112.21,114.0,7258200,0.0,1.0
2011-12-21,112.97,117.3899,111.0,117.3899,6653800,112.97,117.3899,111.0,117.3899,6653800,0.0,1.0
2011-12-22,115.56,116.75,112.75,113.14,4517100,115.56,116.75,112.75,113.14,4517100,0.0,1.0
2011-12-23,117.81,118.7,116.0,116.6399,3771800,117.81,118.7,116.0,116.6399,3771800,0.0,1.0
2011-12-27,116.25,117.93,115.83,117.08,2601200,116.25,117.93,115.83,117.08,2601200,0.0,1.0
2011-12-28,116.5,117.66,115.02,116.03,3746800,116.5,117.66,115.02,116.03,3746800,0.0,1.0
2011-12-29,114.72,116.38,113.17,116.02,4212200,114.72,116.38,113.17,116.02,4212200,0.0,1.0
2011-12-30,116.47,116.8,113.82,114.08,5057000,116.47,116.8,113.82,114.08,5057000,0.0,1.0
2012-01-03,124.29,125.14,120.0,120.0001,7311200,124.29,125.14,120.0,120.0001,7311200,0.0,1.0
2012-01-04,121.99,123.6,121.15,122.7501,4398200,121.99,123.6,121.15,122.7501,4398200,0.0,1.0
2012-01-05,123.27,124.0,120.68,121.1,4772700,123.27,124.0,120.68,121.1,4772700,0.0,1.0
2012-01-06,121.09,124.11,120.0,123.72,4978100,121.09,124.11,120.0,123.72,4978100,0.0,1.0
2012-01-09,120.115,122.97,117.17,122.97,5594500,120.115,122.97,117.17,122.97,5594500,0.0,1.0
2012-01-10,126.88,127.3,124.0,124.21,6929000,126.88,127.3,124.0,124.21,6929000,0.0,1.0
2012-01-11,128.19,128.59,125.53,126.47,5328900,128.19,128.59,125.53,126.47,5328900,0.0,1.0
2012-01-12,128.3,130.25,127.67,129.0,4908500,128.3,130.25,127.67,129.0,4908500,0.0,1.0
2012-01-13,127.41,128.91,126.5,127.02,4045800,127.41,128.91,126.5,127.02,4045800,0.0,1.0
2012-01-17,128.85,131.5,128.6,131.3,6150400,128.85,131.5,128.6,131.3,6150400,0.0,1.0
2012-01-18,126.07,129.73,125.31,128.83,6589400,126.07,129.73,125.31,128.83,6589400,0.0,1.0
2012-01-19,123.62,127.53,123.0,127.46,10790500,123.62,127.53,123.0,127.46,10790500,0.0,1.0
2012-01-20,122.8,124.54,121.5,122.95,6038500,122.8,124.54,121.5,122.95,6038500,0.0,1.0
2012-01-23,123.93,126.8,123.34,123.34,7128800,123.93,126.8,123.34,123.34,7128800,0.0,1.0
2012-01-24,121.75,123.4,121.0,123.2,4875800,121.75,123.4,121.0,123.2,4875800,0.0,1.0
2012-01-25,125.03,125.52,121.07,122.51,4876400,125.03,125.52,121.07,122.51,4876400,0.0,1.0
2012-01-26,123.9,127.21,122.83,124.29,5636000,123.9,127.21,122.83,124.29,5636000,0.0,1.0
2012-01-27,131.36,131.9,124.11,124.2,8589800,131.36,131.9,124.11,124.2,8589800,0.0,1.0
2012-01-30,130.73,132.25,128.12,130.93,7871300,130.73,132.25,128.12,130.93,7871300,0.0,1.0
2012-01-31,127.52,130.66,125.81,129.01,6414000,127.52,130.66,125.81,129.01,6414000,0.0,1.0
2012-02-01,127.73,129.9,126.06,129.8101,5824600,127.73,129.9,126.06,129.8101,5824600,0.0,1.0
2012-02-02,130.79,131.23,127.11,128.0,5949100,130.79,131.23,127.11,128.0,5949100,0.0,1.0
2012-02-03,134.53,135.68,132.12,132.52,7012300,134.53,135.68,132.12,132.52,7012300,0.0,1.0
2012-02-06,131.37,132.78,129.72,130.81,6010200,131.37,132.78,129.72,130.81,6010200,0.0,1.0
2012-02-07,129.49,132.2298,128.94,131.02,5828200,129.49,132.2298,128.94,131.02,5828200,0.0,1.0
2012-02-08,130.89,132.26,129.29,130.76,5331500,130.89,132.26,129.29,130.76,5331500,0.0,1.0
2012-02-09,135.445,135.83,131.0,131.65,6766800,135.445,135.83,131.0,131.65,6766800,0.0,1.0
2012-02-10,136.59,138.0,133.49,134.28,7129400,136.59,138.0,133.49,134.28,7129400,0.0,1.0
2012-02-13,140.0,140.09,137.13,138.8,6231900,140.0,140.09,137.13,138.8,6231900,0.0,1.0
2012-02-14,140.864,142.22,139.68,141.72,7138800,140.864,142.22,139.68,141.72,7138800,0.0,1.0
2012-02-15,138.32,142.36,137.38,142.09,6128400,138.32,142.36,137.38,142.09,6128400,0.0,1.0
2012-02-16,141.83,142.49,137.55,139.61,10380400,141.83,142.49,137.55,139.61,10380400,0.0,1.0
2012-02-17,136.9,140.92,134.68,140.92,15891200,136.9,140.92,134.68,140.92,15891200,0.0,1.0
2012-02-21,130.64,137.95,129.02,136.93,10789500,130.64,137.95,129.02,136.93,10789500,0.0,1.0
2012-02-22,133.71,134.9,130.75,130.86,7246000,133.71,134.9,130.75,130.86,7246000,0.0,1.0
2012-02-23,132.85,134.99,131.7,134.5,4391200,132.85,134.99,131.7,134.5,4391200,0.0,1.0
2012-02-24,134.89,135.6,133.621,133.77,4612400,134.89,135.6,133.621,133.77,4612400,0.0,1.0
2012-02-27,134.54,135.8,133.7,133.79,3071200,134.54,135.8,133.7,133.79,3071200,0.0,1.0
2012-02-28,138.29,138.4,134.61,135.0,5234100,138.29,138.4,134.61,135.0,5234100,0.0,1.0
2012-02-29,136.7,139.59,136.19,139.0,4689700,136.7,139.59,136.19,139.0,4689700,0.0,1.0
2012-03-01,138.87,139.84,136.2,137.98,4657100,138.87,139.84,136.2,137.98,4657100,0.0,1.0
2012-03-02,141.43,141.48,139.07,139.7,5936500,141.43,141.48,139.07,139.7,5936500,0.0,1.0
2012-03-05,136.66,140.84,135.9,140.05,5107400,136.66,140.84,135.9,140.05,5107400,0.0,1.0
2012-03-06,133.27,134.45,131.4,133.7,5064000,133.27,134.45,131.4,133.7,5064000,0.0,1.0
2012-03-07,134.94,135.76,133.51,135.29,3591700,134.94,135.76,133.51,135.29,3591700,0.0,1.0
2012-03-08,137.19,138.1,136.281,137.14,3204500,137.19,138.1,136.281,137.14,3204500,0.0,1.0
2012-03-09,138.53,139.99,138.07,138.32,4211400,138.53,139.99,138.07,138.32,4211400,0.0,1.0
2012-03-12,137.8,140.08,136.15,138.37,3485800,137.8,140.08,136.15,138.37,3485800,0.0,1.0
2012-03-13,140.18,140.22,137.6,138.84,5053700,140.18,140.22,137.6,138.84,5053700,0.0,1.0
2012-03-14,136.51,140.84,135.09,139.33,5021600,136.51,140.84,135.09,139.33,5021600,0.0,1.0
2012-03-15,136.34,137.33,135.31,137.2,3317400,136.34,137.33,135.31,137.2,3317400,0.0,1.0
2012-03-16,136.09,138.45,134.5,136.32,4383600,136.09,138.45,134.5,136.32,4383600,0.0,1.0
2012-03-19,137.94,139.2,134.82,135.99,4436400,137.94,139.2,134.82,135.99,4436400,0.0,1.0
2012-03-20,137.35,137.9,134.25,136.35,4437300,137.35,137.9,134.25,136.35,4437300,0.0,1.0
2012-03-21,140.61,142.8492,137.6,137.6,8899700,140.61,142.8492,137.6,137.6,8899700,0.0,1.0
2012-03-22,143.72,144.96,139.0045,139.13,7961500,143.72,144.96,139.0045,139.13,7961500,0.0,1.0
2012-03-23,144.325,145.0,141.86,144.24,6026600,144.325,145.0,141.86,144.24,6026600,0.0,1.0
2012-03-26,150.8,150.97,145.56,145.62,8592200,150.8,150.97,145.56,145.62,8592200,0.0,1.0
2012-03-27,150.02,154.15,148.5,150.27,7585600,150.02,154.15,148.5,150.27,7585600,0.0,1.0
2012-03-28,148.09,150.8,146.0,150.78,6271000,148.09,150.8,146.0,150.78,6271000,0.0,1.0
2012-03-29,146.41,147.5,143.86,145.11,5740200,146.41,147.5,143.86,145.11,5740200,0.0,1.0
2012-03-30,145.77,148.1,144.16,147.89,5207000,145.77,148.1,144.16,147.89,5207000,0.0,1.0
2012-04-02,146.7,148.57,144.1,144.63,5048600,146.7,148.57,144.1,144.63,5048600,0.0,1.0
2012-04-03,147.06,148.33,146.57,147.98,3766600,147.06,148.33,146.57,147.98,3766600,0.0,1.0
2012-04-04,144.69,146.64,143.51,145.54,3643700,144.69,146.64,143.51,145.54,3643700,0.0,1.0
2012-04-05,148.25,148.5,144.0,144.06,4072400,148.25,148.5,144.0,144.06,4072400,0.0,1.0
2012-04-09,148.8,149.56,145.4,146.25,4486100,148.8,149.56,145.4,146.25,4486100,0.0,1.0
2012-04-10,144.42,151.86,143.7,150.06,6399000,144.42,151.86,143.7,150.06,6399000,0.0,1.0
2012-04-11,146.16,148.0,145.1,147.0,3957000,146.16,148.0,145.1,147.0,3957000,0.0,1.0
2012-04-12,151.32,151.84,145.8,147.35,6033400,151.32,151.84,145.8,147.35,6033400,0.0,1.0
2012-04-13,151.38,152.84,148.92,150.48,6095500,151.38,152.84,148.92,150.48,6095500,0.0,1.0
2012-04-16,147.66,152.85,146.14,152.5,5440200,147.66,152.85,146.14,152.5,5440200,0.0,1.0
2012-04-17,147.49,149.48,146.5,147.58,3658500,147.49,149.48,146.5,147.58,3658500,0.0,1.0
2012-04-18,147.92,148.75,145.65,148.05,3563800,147.92,148.75,145.65,148.05,3563800,0.0,1.0
2012-04-19,144.74,149.42,144.36,147.96,4022100,144.74,149.42,144.36,147.96,4022100,0.0,1.0
2012-04-20,144.91,146.65,144.5,146.41,3395200,144.91,146.65,144.5,146.41,3395200,0.0,1.0
2012-04-23,139.66,141.97,135.69,141.35,6833100,139.66,141.97,135.69,141.35,6833100,0.0,1.0
2012-04-24,135.83,139.91,135.75,139.3,6924700,135.83,139.91,135.75,139.3,6924700,0.0,1.0
2012-04-25,134.82,136.18,128.94,130.0,14049800,134.82,136.18,128.94,130.0,14049800,0.0,1.0
2012-04-26,133.21,136.2,131.62,133.93,5965400,133.21,136.2,131.62,133.93,5965400,0.0,1.0
2012-04-27,134.44,135.13,133.3908,134.63,3218100,134.44,135.13,133.3908,134.63,3218100,0.0,1.0
2012-04-30,132.7,133.1,131.66,133.05,3088200,132.7,133.1,131.66,133.05,3088200,0.0,1.0
2012-05-01,133.48,135.74,132.65,132.65,3356600,133.48,135.74,132.65,132.65,3356600,0.0,1.0
2012-05-02,134.1,135.3,133.01,133.26,3173900,134.1,135.3,133.01,133.26,3173900,0.0,1.0
2012-05-03,133.11,134.5,131.89,134.27,3294900,133.11,134.5,131.89,134.27,3294900,0.0,1.0
2012-05-04,130.02,133.0,130.0,132.01,3952900,130.02,133.0,130.0,132.01,3952900,0.0,1.0
2012-05-07,127.973,129.31,127.03,129.01,3277200,127.973,129.31,127.03,129.01,3277200,0.0,1.0
2012-05-08,127.31,129.17,123.6,127.01,4805800,127.31,129.17,123.6,127.01,4805800,0.0,1.0
2012-05-09,123.7,126.11,123.55,125.0,5259200,123.7,126.11,123.55,125.0,5259200,0.0,1.0
2012-05-10,123.66,125.5168,122.375,125.12,5228500,123.66,125.5168,122.375,125.12,5228500,0.0,1.0
2012-05-11,122.23,124.44,121.01,121.51,5628700,122.23,124.44,121.01,121.51,5628700,0.0,1.0
2012-05-14,121.83,124.58,120.95,121.23,4208000,121.83,124.58,120.95,121.23,4208000,0.0,1.0
2012-05-15,123.87,125.39,121.83,122.92,4262200,123.87,125.39,121.83,122.92,4262200,0.0,1.0
2012-05-16,122.26,125.21,121.841,124.34,4076100,122.26,125.21,121.841,124.34,4076100,0.0,1.0
2012-05-17,117.4,123.39,117.04,122.82,5517100,117.4,123.39,117.04,122.82,5517100,0.0,1.0
2012-05-18,115.37,121.09,115.35,118.35,4414900,115.37,121.09,115.35,118.35,4414900,0.0,1.0
2012-05-21,121.75,122.1,115.03,115.03,5305200,121.75,122.1,115.03,115.03,5305200,0.0,1.0
2012-05-22,119.34,122.4,118.17,122.1,4251500,119.34,122.4,118.17,122.1,4251500,0.0,1.0
2012-05-23,122.29,122.46,117.6,118.085,3689700,122.29,122.46,117.6,118.085,3689700,0.0,1.0
2012-05-24,118.26,122.22,117.27,121.85,4406100,118.26,122.22,117.27,121.85,4406100,0.0,1.0
2012-05-25,117.59,119.17,116.75,118.1,2590000,117.59,119.17,116.75,118.1,2590000,0.0,1.0
2012-05-29,121.59,122.85,119.3,119.64,3811300,121.59,122.85,119.3,119.64,3811300,0.0,1.0
2012-05-30,118.16,120.16,117.0,119.71,3706800,118.16,120.16,117.0,119.71,3706800,0.0,1.0
2012-05-31,117.77,118.9,116.13,118.26,3052200,117.77,118.9,116.13,118.26,3052200,0.0,1.0
2012-06-01,113.35,115.89,112.93,115.0,4084100,113.35,115.89,112.93,115.0,4084100,0.0,1.0
2012-06-04,115.68,115.9,112.5,113.34,4547400,115.68,115.9,112.5,113.34,4547400,0.0,1.0
2012-06-05,117.28,117.9197,115.36,115.62,2538100,117.28,117.9197,115.36,115.62,2538100,0.0,1.0
2012-06-06,119.12,120.72,118.62,118.99,2865500,119.12,120.72,118.62,118.99,2865500,0.0,1.0
2012-06-07,122.46,124.8,122.1,122.33,5059600,122.46,124.8,122.1,122.33,5059600,0.0,1.0
2012-06-08,121.31,121.59,118.3,121.0,3474200,121.31,121.59,118.3,121.0,3474200,0.0,1.0
2012-06-11,120.8,123.95,120.41,123.95,3418400,120.8,123.95,120.41,123.95,3418400,0.0,1.0
2012-06-12,117.94,121.68,116.93,121.43,4613000,117.94,121.68,116.93,121.43,4613000,0.0,1.0
2012-06-13,116.72,119.55,116.27,117.28,3740000,116.72,119.55,116.27,117.28,3740000,0.0,1.0
2012-06-14,117.64,118.79,116.37,117.54,2577300,117.64,118.79,116.37,117.54,2577300,0.0,1.0
2012-06-15,119.38,120.03,117.68,117.97,3327700,119.38,120.03,117.68,117.97,3327700,0.0,1.0
2012-06-18,121.37,122.0,117.8824,118.17,2609200,121.37,122.0,117.8824,118.17,2609200,0.0,1.0
2012-06-19,121.72,122.11,120.5,122.03,4084700,121.72,122.11,120.5,122.03,4084700,0.0,1.0
2012-06-20,117.38,121.81,116.76,121.8,4543800,117.38,121.81,116.76,121.8,4543800,0.0,1.0
2012-06-21,113.08,117.69,113.0,117.32,4195100,113.08,117.69,113.0,117.32,4195100,0.0,1.0
2012-06-22,114.61,114.8,113.05,114.25,3125900,114.61,114.8,113.05,114.25,3125900,0.0,1.0
2012-06-25,111.02,113.32,110.0,112.89,4086700,111.02,113.32,110.0,112.89,4086700,0.0,1.0
2012-06-26,110.59,112.71,110.0,112.37,4274400,110.59,112.71,110.0,112.37,4274400,0.0,1.0
2012-06-27,111.4,112.49,110.7,111.5,3183600,111.4,112.49,110.7,111.5,3183600,0.0,1.0
2012-06-28,108.62,110.6,107.5,110.31,4055200,108.62,110.6,107.5,110.31,4055200,0.0,1.0
2012-06-29,114.98,115.0,110.53,111.54,4627300,114.98,115.0,110.53,111.54,4627300,0.0,1.0
2012-07-02,112.69,115.44,111.31,115.07,3709800,112.69,115.44,111.31,115.07,3709800,0.0,1.0
2012-07-03,114.72,114.95,112.34,112.64,1927500,114.72,114.95,112.34,112.64,1927500,0.0,1.0
2012-07-05,117.21,117.85,114.03,114.1,3199900,117.21,117.85,114.03,114.1,3199900,0.0,1.0
2012-07-06,115.91,116.82,115.07,116.57,2533200,115.91,116.82,115.07,116.57,2533200,0.0,1.0
2012-07-09,113.17,116.2995,112.86,115.84,2621600,113.17,116.2995,112.86,115.84,2621600,0.0,1.0
2012-07-10,109.3,114.38,108.5,114.06,4344200,109.3,114.38,108.5,114.06,4344200,0.0,1.0
2012-07-11,108.92,110.45,108.06,109.7,4263000,108.92,110.45,108.06,109.7,4263000,0.0,1.0
2012-07-12,108.21,109.8999,106.8,108.0,3443900,108.21,109.8999,106.8,108.0,3443900,0.0,1.0
2012-07-13,109.711,109.88,107.6,108.71,2906100,109.711,109.88,107.6,108.71,2906100,0.0,1.0
2012-07-16,107.35,109.19,107.0,108.9,2766600,107.35,109.19,107.0,108.9,2766600,0.0,1.0
2012-07-17,104.98,105.93,99.71,105.76,10098900,104.98,105.93,99.71,105.76,10098900,0.0,1.0
2012-07-18,107.453,108.5,104.04,104.08,4791600,107.453,108.5,104.04,104.08,4791600,0.0,1.0
2012-07-19,110.735,111.0,107.28,108.83,5090400,110.735,111.0,107.28,108.83,5090400,0.0,1.0
2012-07-20,110.23,111.9,108.12,111.75,5166600,110.23,111.9,108.12,111.75,5166600,0.0,1.0
2012-07-23,107.1,108.9,104.91,107.55,7593200,107.1,108.9,104.91,107.55,7593200,0.0,1.0
2012-07-24,114.95,120.12,113.83,113.915,16856800,114.95,120.12,113.83,113.915,16856800,0.0,1.0
2012-07-25,114.41,116.62,113.21,115.7,5250600,114.41,116.62,113.21,115.7,5250600,0.0,1.0
2012-07-26,118.62,119.3,116.0,116.44,4947800,118.62,119.3,116.0,116.44,4947800,0.0,1.0
2012-07-27,123.7,124.2,118.54,119.9,6188800,123.7,124.2,118.54,119.9,6188800,0.0,1.0
2012-07-30,121.29,123.7,119.37,123.31,3807100,121.29,123.7,119.37,123.31,3807100,0.0,1.0
2012-07-31,120.52,123.76,119.71,121.23,3475200,120.52,123.76,119.71,121.23,3475200,0.0,1.0
2012-08-01,123.24,123.68,120.98,122.05,3569500,123.24,123.68,120.98,122.05,3569500,0.0,1.0
2012-08-02,122.03,125.68,121.24,121.67,4596500,122.03,125.68,121.24,121.67,4596500,0.0,1.0
2012-08-03,124.84,125.0,123.0,124.25,2828900,124.84,125.0,123.0,124.25,2828900,0.0,1.0
2012-08-06,128.94,131.1,125.7,126.18,6149700,128.94,131.1,125.7,126.18,6149700,0.0,1.0
2012-08-07,130.32,132.08,129.2,129.91,3880000,130.32,132.08,129.2,129.91,3880000,0.0,1.0
2012-08-08,131.27,131.78,128.92,129.69,3265500,131.27,131.78,128.92,129.69,3265500,0.0,1.0
2012-08-09,130.94,132.0,129.78,131.0,2533000,130.94,132.0,129.78,131.0,2533000,0.0,1.0
2012-08-10,131.06,131.35,129.79,130.08,1877200,131.06,131.35,129.79,130.08,1877200,0.0,1.0
2012-08-13,130.79,131.85,128.76,131.07,2877500,130.79,131.85,128.76,131.07,2877500,0.0,1.0
2012-08-14,130.46,132.4,129.87,131.55,2409000,130.46,132.4,129.87,131.55,2409000,0.0,1.0
2012-08-15,130.1,131.34,129.55,130.01,1898600,130.1,131.34,129.55,130.01,1898600,0.0,1.0
2012-08-16,133.66,134.38,130.0,130.99,5075200,133.66,134.38,130.0,130.99,5075200,0.0,1.0
2012-08-17,133.98,134.71,132.19,134.71,3004700,133.98,134.71,132.19,134.71,3004700,0.0,1.0
2012-08-20,130.91,133.96,130.12,133.91,3082000,130.91,133.96,130.12,133.91,3082000,0.0,1.0
2012-08-21,123.4,130.0,123.2,130.0,9586400,123.4,130.0,123.2,130.0,9586400,0.0,1.0
2012-08-22,122.8,124.04,119.26,121.0,8241900,122.8,124.04,119.26,121.0,8241900,0.0,1.0
2012-08-23,115.09,122.7,110.13,122.07,21358100,115.09,122.7,110.13,122.07,21358100,0.0,1.0
2012-08-24,115.72,116.5,112.68,114.36,6525000,115.72,116.5,112.68,114.36,6525000,0.0,1.0
2012-08-27,116.9,117.35,115.25,116.0,4052600,116.9,117.35,115.25,116.0,4052600,0.0,1.0
2012-08-28,120.62,121.19,117.23,118.2588,8268800,120.62,121.19,117.23,118.2588,8268800,0.0,1.0
2012-08-29,113.099,118.77,113.06,118.0,9709500,113.099,118.77,113.06,118.0,9709500,0.0,1.0
2012-08-30,112.01,114.33,111.58,113.53,4992100,112.01,114.33,111.58,113.53,4992100,0.0,1.0
2012-08-31,111.44,113.7,110.272,113.67,4945200,111.44,113.7,110.272,113.67,4945200,0.0,1.0
2012-09-04,114.51,115.44,111.54,112.36,5390600,114.51,115.44,111.54,112.36,5390600,0.0,1.0
2012-09-05,111.94,114.64,111.62,113.61,4763100,111.94,114.64,111.62,113.61,4763100,0.0,1.0
2012-09-06,112.74,113.54,108.88,113.5,9515300,112.74,113.54,108.88,113.5,9515300,0.0,1.0
2012-09-07,109.59,114.45,109.4,114.0,9645200,109.59,114.45,109.4,114.0,9645200,0.0,1.0
2012-09-10,109.162,110.7199,106.87,109.1,7169200,109.162,110.7199,106.87,109.1,7169200,0.0,1.0
2012-09-11,109.81,110.01,107.5,109.92,5034500,109.81,110.01,107.5,109.92,5034500,0.0,1.0
2012-09-12,107.09,110.04,106.6,110.0,7127000,107.09,110.04,106.6,110.0,7127000,0.0,1.0
2012-09-13,109.8299,110.914,107.56,108.39,6525000,109.8299,110.914,107.56,108.39,6525000,0.0,1.0
2012-09-14,115.62,116.29,111.85,112.26,9772500,115.62,116.29,111.85,112.26,9772500,0.0,1.0
2012-09-17,113.31,116.44,112.66,116.44,5026700,113.31,116.44,112.66,116.44,5026700,0.0,1.0
2012-09-18,111.99,113.0,110.9,112.98,4560500,111.99,113.0,110.9,112.98,4560500,0.0,1.0
2012-09-19,114.136,114.85,111.02,112.82,4949400,114.136,114.85,111.02,112.82,4949400,0.0,1.0
2012-09-20,111.273,112.94,110.84,112.28,4609500,111.273,112.94,110.84,112.28,4609500,0.0,1.0
2012-09-21,111.115,112.51,110.06,112.07,6109100,111.115,112.51,110.06,112.07,6109100,0.0,1.0
2012-09-24,113.18,113.71,110.15,110.2,4589500,113.18,113.71,110.15,110.2,4589500,0.0,1.0
2012-09-25,112.515,115.79,112.05,113.5,6452900,112.515,115.79,112.05,113.5,6452900,0.0,1.0
2012-09-26,112.19,113.88,110.8,111.13,4533700,112.19,113.88,110.8,111.13,4533700,0.0,1.0
2012-09-27,114.595,114.75,112.81,113.21,4674400,114.595,114.75,112.81,113.21,4674400,0.0,1.0
2012-09-28,116.89,117.2,113.8,114.12,6228100,116.89,117.2,113.8,114.12,6228100,0.0,1.0
2012-10-01,112.77,115.3,111.81,114.47,6631900,112.77,115.3,111.81,114.47,6631900,0.0,1.0
2012-10-02,112.34,113.1,110.88,112.0,3654200,112.34,113.1,110.88,112.0,3654200,0.0,1.0
2012-10-03,112.07,112.9399,111.24,112.42,3002700,112.07,112.9399,111.24,112.42,3002700,0.0,1.0
2012-10-04,113.2,113.62,111.62,112.33,2466000,113.2,113.62,111.62,112.33,2466000,0.0,1.0
2012-10-05,114.2,116.8,113.53,113.74,4984600,114.2,116.8,113.53,113.74,4984600,0.0,1.0
2012-10-08,114.29,115.2499,112.78,113.08,1949700,114.29,115.2499,112.78,113.08,1949700,0.0,1.0
2012-10-09,106.488,110.95,105.94,110.66,10830900,106.488,110.95,105.94,110.66,10830900,0.0,1.0
2012-10-10,108.13,109.23,106.5,106.62,5837300,108.13,109.23,106.5,106.62,5837300,0.0,1.0
2012-10-11,109.04,111.0,107.8,109.52,3648300,109.04,111.0,107.8,109.52,3648300,0.0,1.0
2012-10-12,111.22,111.68,108.2,109.5,4674800,111.22,111.68,108.2,109.5,4674800,0.0,1.0
2012-10-15,113.82,113.98,111.01,111.81,4219300,113.82,113.98,111.01,111.81,4219300,0.0,1.0
2012-10-16,113.41,114.8,112.25,113.29,4273700,113.41,114.8,112.25,113.29,4273700,0.0,1.0
2012-10-17,114.8496,115.27,112.35,113.84,3601800,114.8496,115.27,112.35,113.84,3601800,0.0,1.0
2012-10-18,113.18,116.27,111.2,115.0,5349300,113.18,116.27,111.2,115.0,5349300,0.0,1.0
2012-10-19,112.38,113.9,111.56,113.12,3278500,112.38,113.9,111.56,113.12,3278500,0.0,1.0
2012-10-22,113.71,115.22,112.41,112.81,3214600,113.71,115.22,112.41,112.81,3214600,0.0,1.0
2012-10-23,114.99,115.17,112.12,112.7,3664900,114.99,115.17,112.12,112.7,3664900,0.0,1.0
2012-10-24,113.99,115.88,113.3238,115.83,3625400,113.99,115.88,113.3238,115.83,3625400,0.0,1.0
2012-10-25,114.01,115.64,113.5,113.66,3295600,114.01,115.64,113.5,113.66,3295600,0.0,1.0
2012-10-26,113.84,114.75,112.0,114.57,3456700,113.84,114.75,112.0,114.57,3456700,0.0,1.0
2012-10-31,106.73,110.5,106.29,106.81,10033700,106.73,110.5,106.29,106.81,10033700,0.0,1.0
2012-11-01,106.7,108.08,105.36,107.36,7203900,106.7,108.08,105.36,107.36,7203900,0.0,1.0
2012-11-02,105.0905,107.9,104.85,107.13,5979400,105.0905,107.9,104.85,107.13,5979400,0.0,1.0
2012-11-05,103.8,106.412,102.55,105.0,5642000,103.8,106.412,102.55,105.0,5642000,0.0,1.0
2012-11-06,105.9439,106.09,104.5,104.81,3036700,105.9439,106.09,104.5,104.81,3036700,0.0,1.0
2012-11-07,104.51,105.3,103.26,104.21,3339900,104.51,105.3,103.26,104.21,3339900,0.0,1.0
2012-11-08,103.701,105.5,103.61,104.74,2838800,103.701,105.5,103.61,104.74,2838800,0.0,1.0
2012-11-09,103.73,105.36,103.01,103.28,4277000,103.73,105.36,103.01,103.28,4277000,0.0,1.0
2012-11-12,104.6,105.32,103.8,104.21,1985500,104.6,105.32,103.8,104.21,1985500,0.0,1.0
2012-11-13,98.6009,103.62,98.26,103.54,10354000,98.6009,103.62,98.26,103.54,10354000,0.0,1.0
2012-11-14,93.5677,98.65,91.88,98.6,16215800,93.5677,98.65,91.88,98.6,16215800,0.0,1.0
2012-11-15,93.8289,95.78,93.3,94.51,6269000,93.8289,95.78,93.3,94.51,6269000,0.0,1.0
2012-11-16,92.68,94.2885,91.81,94.1,6139200,92.68,94.2885,91.81,94.1,6139200,0.0,1.0
2012-11-19,92.42,94.8,91.84,94.37,4983300,92.42,94.8,91.84,94.37,4983300,0.0,1.0
2012-11-20,94.05,95.4,92.42,92.43,5141800,94.05,95.4,92.42,92.43,5141800,0.0,1.0
2012-11-21,93.24,95.0,90.55,94.77,6673600,93.24,95.0,90.55,94.77,6673600,0.0,1.0
2012-11-23,96.22,97.4125,94.0,94.82,4649900,96.22,97.4125,94.0,94.82,4649900,0.0,1.0
2012-11-26,95.45,96.76,94.35,96.76,3834900,95.45,96.76,94.35,96.76,3834900,0.0,1.0
2012-11-27,94.52,95.58,94.45,95.32,3360400,94.52,95.58,94.45,95.32,3360400,0.0,1.0
2012-11-28,95.81,96.34,93.39,94.24,3492500,95.81,96.34,93.39,94.24,3492500,0.0,1.0
2012-11-29,99.0,99.4,95.14,96.69,5926600,99.0,99.4,95.14,96.69,5926600,0.0,1.0
2012-11-30,96.31,99.3094,95.2801,98.75,4449800,96.31,99.3094,95.2801,98.75,4449800,0.0,1.0
2012-12-03,95.9029,97.8,95.811,96.93,4210400,95.9029,97.8,95.811,96.93,4210400,0.0,1.0
2012-12-04,90.2419,95.81,89.16,95.5,12490100,90.2419,95.81,89.16,95.5,12490100,0.0,1.0
2012-12-05,88.1159,91.6799,87.96,90.26,8067800,88.1159,91.6799,87.96,90.26,8067800,0.0,1.0
2012-12-06,89.022,89.5,85.96,88.51,8117400,89.022,89.5,85.96,88.51,8117400,0.0,1.0
2012-12-07,89.36,90.29,87.85,89.22,3553000,89.36,90.29,87.85,89.22,3553000,0.0,1.0
2012-12-10,91.75,92.14,88.8,89.29,4751200,91.75,92.14,88.8,89.29,4751200,0.0,1.0
2012-12-11,94.1,94.5,92.52,92.9,4667600,94.1,94.5,92.52,92.9,4667600,0.0,1.0
2012-12-12,96.09,96.955,94.25,94.5,4679500,96.09,96.955,94.25,94.5,4679500,0.0,1.0
2012-12-13,95.25,97.6,94.63,95.77,4032500,95.25,97.6,94.63,95.77,4032500,0.0,1.0
2012-12-14,97.3977,97.94,96.11,96.24,3813300,97.3977,97.94,96.11,96.24,3813300,0.0,1.0
2012-12-17,96.26,98.86,94.75,98.0,4245600,96.26,98.86,94.75,98.0,4245600,0.0,1.0
2012-12-18,98.55,98.64,96.711,97.29,3385500,98.55,98.64,96.711,97.29,3385500,0.0,1.0
2012-12-19,100.5812,101.8,97.21,97.53,4801000,100.5812,101.8,97.21,97.53,4801000,0.0,1.0
2012-12-20,99.84,100.9499,98.13,100.73,4182600,99.84,100.9499,98.13,100.73,4182600,0.0,1.0
2012-12-21,98.7,99.3,97.01,97.35,3278700,98.7,99.3,97.01,97.35,3278700,0.0,1.0
2012-12-24,96.77,98.46,96.1,97.85,1852100,96.77,98.46,96.1,97.85,1852100,0.0,1.0
2012-12-26,101.4454,102.5,96.49,96.49,5018500,101.4454,102.5,96.49,96.49,5018500,0.0,1.0
2012-12-27,99.43,102.15,98.19,102.12,3882900,99.43,102.15,98.19,102.12,3882900,0.0,1.0
2012-12-28,99.0,100.73,97.71,98.43,2877800,99.0,100.73,97.71,98.43,2877800,0.0,1.0
2012-12-31,100.29,101.05,97.5,99.23,3126300,100.29,101.05,97.5,99.23,3126300,0.0,1.0
2013-01-02,104.12,104.75,102.51,103.33,4084800,104.12,104.75,102.51,103.33,4084800,0.0,1.0
2013-01-03,104.98,106.9,103.82,104.0,4454400,104.98,106.9,103.82,104.0,4454400,0.0,1.0
2013-01-04,104.6462,104.86,102.52,104.66,2721900,104.6462,104.86,102.52,104.66,2721900,0.0,1.0
2013-01-07,102.2881,102.57,99.32,102.04,3989900,102.2881,102.57,99.32,102.04,3989900,0.0,1.0
2013-01-08,101.09,102.76,100.6,102.0,2865300,101.09,102.76,100.6,102.0,2865300,0.0,1.0
2013-01-09,104.34,104.73,101.51,101.81,3379000,104.34,104.73,101.51,101.81,3379000,0.0,1.0
2013-01-10,110.565,111.5,105.4,105.46,9880100,110.565,111.5,105.4,105.46,9880100,0.0,1.0
2013-01-11,112.97,114.43,109.65,109.9,8489900,112.97,114.43,109.65,109.9,8489900,0.0,1.0
2013-01-14,112.64,114.88,111.52,114.09,3658900,112.64,114.88,111.52,114.09,3658900,0.0,1.0
2013-01-15,111.66,112.34,109.22,111.71,3978200,111.66,112.34,109.22,111.71,3978200,0.0,1.0
2013-01-16,109.93,111.89,109.71,111.11,2834700,109.93,111.89,109.71,111.11,2834700,0.0,1.0
2013-01-17,108.43,111.5,108.23,110.98,3668500,108.43,111.5,108.23,110.98,3668500,0.0,1.0
2013-01-18,109.84,111.29,108.84,109.78,3121700,109.84,111.29,108.84,109.78,3121700,0.0,1.0
2013-01-22,108.91,110.0,106.5,109.61,4770200,108.91,110.0,106.5,109.61,4770200,0.0,1.0
2013-01-23,108.3,111.25,108.11,110.03,3548700,108.3,111.25,108.11,110.03,3548700,0.0,1.0
2013-01-24,107.92,110.57,107.16,108.91,4813500,107.92,110.57,107.16,108.91,4813500,0.0,1.0
2013-01-25,108.01,109.53,107.5,108.08,2863400,108.01,109.53,107.5,108.08,2863400,0.0,1.0
2013-01-28,111.39,111.82,108.22,108.47,5502700,111.39,111.82,108.22,108.47,5502700,0.0,1.0
2013-01-29,109.45,113.56,108.25,112.0,4542400,109.45,113.56,108.25,112.0,4542400,0.0,1.0
2013-01-30,108.98,110.12,107.5,110.12,3205500,108.98,110.12,107.5,110.12,3205500,0.0,1.0
2013-01-31,108.3,109.46,107.79,108.21,2908900,108.3,109.46,107.79,108.21,2908900,0.0,1.0
2013-02-01,108.61,109.03,107.31,108.86,3995700,108.61,109.03,107.31,108.86,3995700,0.0,1.0
2013-02-04,107.2,108.7,106.581,108.53,6121700,107.2,108.7,106.581,108.53,6121700,0.0,1.0
2013-02-05,96.37,99.65,95.3,99.005,17629200,96.37,99.65,95.3,99.005,17629200,0.0,1.0
2013-02-06,98.37,98.95,96.22,96.76,6076500,98.37,98.95,96.22,96.76,6076500,0.0,1.0
2013-02-07,96.27,98.65,95.91,98.25,6718400,96.27,98.65,95.91,98.25,6718400,0.0,1.0
2013-02-08,96.86,97.39,95.61,96.82,4072300,96.86,97.39,95.61,96.82,4072300,0.0,1.0
2013-02-11,96.37,96.99,95.47,96.67,2890000,96.37,96.99,95.47,96.67,2890000,0.0,1.0
2013-02-12,95.53,96.91,95.31,96.52,3684400,95.53,96.91,95.31,96.52,3684400,0.0,1.0
2013-02-13,95.91,96.7,94.38,95.43,3249300,95.91,96.7,94.38,95.43,3249300,0.0,1.0
2013-02-14,95.18,96.67,95.02,95.02,4078600,95.18,96.67,95.02,95.02,4078600,0.0,1.0
2013-02-15,94.32,95.43,94.01,95.39,3680800,94.32,95.43,94.01,95.39,3680800,0.0,1.0
2013-02-19,92.18,93.64,91.74,92.85,5698600,92.18,93.64,91.74,92.85,5698600,0.0,1.0
2013-02-20,88.45,92.2,88.1,91.88,7840600,88.45,92.2,88.1,91.88,7840600,0.0,1.0
2013-02-21,88.77,90.8,87.87,88.25,5320100,88.77,90.8,87.87,88.25,5320100,0.0,1.0
2013-02-22,89.18,89.96,87.543,89.92,3164000,89.18,89.96,87.543,89.92,3164000,0.0,1.0
2013-02-25,88.01,89.98,88.0,89.45,2515700,88.01,89.98,88.0,89.45,2515700,0.0,1.0
2013-02-26,89.73,90.45,88.19,88.26,4227700,89.73,90.45,88.19,88.26,4227700,0.0,1.0
2013-02-27,89.35,90.28,88.84,90.28,2782900,89.35,90.28,88.84,90.28,2782900,0.0,1.0
2013-02-28,90.76,91.6,89.3825,89.85,2942600,90.76,91.6,89.3825,89.85,2942600,0.0,1.0
2013-03-01,92.56,93.21,89.96,90.0,3462500,92.56,93.21,89.96,90.0,3462500,0.0,1.0
2013-03-04,90.26,92.32,88.84,91.81,5291500,90.26,92.32,88.84,91.81,5291500,0.0,1.0
2013-03-05,91.37,92.09,89.71,90.68,4774900,91.37,92.09,89.71,90.68,4774900,0.0,1.0
2013-03-06,89.93,91.32,89.5,90.79,3223700,89.93,91.32,89.5,90.79,3223700,0.0,1.0
2013-03-07,90.42,90.7578,89.51,90.26,2003100,90.42,90.7578,89.51,90.26,2003100,0.0,1.0
2013-03-08,89.22,91.1375,89.18,91.0,3249100,89.22,91.1375,89.18,91.0,3249100,0.0,1.0
2013-03-11,89.43,90.0,88.17,89.25,3108600,89.43,90.0,88.17,89.25,3108600,0.0,1.0
2013-03-12,87.75,89.19,87.33,88.93,4223400,87.75,89.19,87.33,88.93,4223400,0.0,1.0
2013-03-13,87.65,88.16,86.51,87.75,3375700,87.65,88.16,86.51,87.75,3375700,0.0,1.0
2013-03-14,86.33,88.69,86.09,88.27,4289700,86.33,88.69,86.09,88.27,4289700,0.0,1.0
2013-03-15,85.08,86.3996,84.88,86.16,6763500,85.08,86.3996,84.88,86.16,6763500,0.0,1.0
2013-03-18,85.17,86.39,83.305,84.09,6811600,85.17,86.39,83.305,84.09,6811600,0.0,1.0
2013-03-19,84.24,85.66,83.35,85.33,4282100,84.24,85.66,83.35,85.33,4282100,0.0,1.0
2013-03-20,86.1,86.85,83.99,85.04,4689400,86.1,86.85,83.99,85.04,4689400,0.0,1.0
2013-03-21,85.92,86.85,85.26,86.1,3034100,85.92,86.85,85.26,86.1,3034100,0.0,1.0
2013-03-22,86.49,86.8,85.17,86.13,2039900,86.49,86.8,85.17,86.13,2039900,0.0,1.0
2013-03-25,85.33,87.05,84.69,87.05,3081300,85.33,87.05,84.69,87.05,3081300,0.0,1.0
2013-03-26,86.07,86.39,84.95,85.74,2132900,86.07,86.39,84.95,85.74,2132900,0.0,1.0
2013-03-27,88.13,88.39,85.42,85.55,3467100,88.13,88.39,85.42,85.55,3467100,0.0,1.0
2013-03-28,87.7,88.22,85.96,87.41,3597800,87.7,88.22,85.96,87.41,3597800,0.0,1.0
2013-04-01,87.05,87.89,86.6,87.82,1951300,87.05,87.89,86.6,87.82,1951300,0.0,1.0
2013-04-02,88.12,88.95,87.03,87.28,2873200,88.12,88.95,87.03,87.28,2873200,0.0,1.0
2013-04-03,85.964,89.0,85.8,88.37,2979800,85.964,89.0,85.8,88.37,2979800,0.0,1.0
2013-04-04,85.16,86.15,84.92,86.13,3338400,85.16,86.15,84.92,86.13,3338400,0.0,1.0
2013-04-05,83.59,84.38,82.98,84.1,3457800,83.59,84.38,82.98,84.1,3457800,0.0,1.0
2013-04-08,84.07,84.2799,83.27,83.27,2029200,84.07,84.2799,83.27,83.27,2029200,0.0,1.0
2013-04-09,84.87,85.35,83.71,84.17,3378800,84.87,85.35,83.71,84.17,3378800,0.0,1.0
2013-04-10,90.07,91.1,86.73,88.0,7747000,90.07,91.1,86.73,88.0,7747000,0.0,1.0
2013-04-11,88.76,90.305,88.57,90.01,2943200,88.76,90.305,88.57,90.01,2943200,0.0,1.0
2013-04-12,90.62,91.49,88.61,88.73,4016600,90.62,91.49,88.61,88.73,4016600,0.0,1.0
2013-04-15,88.57,91.23,88.33,89.33,3435800,88.57,91.23,88.33,89.33,3435800,0.0,1.0
2013-04-16,90.29,90.949,89.05,89.2,2801300,90.29,90.949,89.05,89.2,2801300,0.0,1.0
2013-04-17,88.61,90.55,88.38,89.25,3409800,88.61,90.55,88.38,89.25,3409800,0.0,1.0
2013-04-18,86.47,88.8699,85.77,88.83,3199200,86.47,88.8699,85.77,88.83,3199200,0.0,1.0
2013-04-19,86.43,87.35,86.04,86.59,2010100,86.43,87.35,86.04,86.59,2010100,0.0,1.0
2013-04-22,85.66,87.0,85.17,86.79,3570700,85.66,87.0,85.17,86.79,3570700,0.0,1.0
2013-04-23,87.85,88.65,84.22,85.32,3977800,87.85,88.65,84.22,85.32,3977800,0.0,1.0
2013-04-24,88.09,89.55,87.11,87.85,3523000,88.09,89.55,87.11,87.85,3523000,0.0,1.0
2013-04-25,92.34,92.74,89.0,89.28,7480300,92.34,92.74,89.0,89.28,7480300,0.0,1.0
2013-04-26,85.02,86.36,83.89,84.09,14187700,85.02,86.36,83.89,84.09,14187700,0.0,1.0
2013-04-29,85.49,88.07,85.1401,86.4,5807700,85.49,88.07,85.1401,86.4,5807700,0.0,1.0
2013-04-30,85.85,86.5,85.25,85.77,3490100,85.85,86.5,85.25,85.77,3490100,0.0,1.0
2013-05-01,84.86,85.85,84.66,85.85,2757200,84.86,85.85,84.66,85.85,2757200,0.0,1.0
2013-05-02,85.0,85.78,84.48,85.12,3413900,85.0,85.78,84.48,85.12,3413900,0.0,1.0
2013-05-03,84.51,86.13,84.45,85.95,4025400,84.51,86.13,84.45,85.95,4025400,0.0,1.0
2013-05-06,87.65,87.89,84.86,84.91,4241000,87.65,87.89,84.86,84.91,4241000,0.0,1.0
2013-05-07,89.3,89.88,87.6,88.58,4660700,89.3,89.88,87.6,88.58,4660700,0.0,1.0
2013-05-08,92.91,93.4,89.18,89.5,5664600,92.91,93.4,89.18,89.5,5664600,0.0,1.0
2013-05-09,94.25,95.23,91.35,92.75,4855600,94.25,95.23,91.35,92.75,4855600,0.0,1.0
2013-05-10,95.45,95.56,93.6701,94.84,4699100,95.45,95.56,93.6701,94.84,4699100,0.0,1.0
2013-05-13,93.14,95.5,92.835,95.5,4213100,93.14,95.5,92.835,95.5,4213100,0.0,1.0
2013-05-14,92.84,93.0,90.16,92.81,4422300,92.84,93.0,90.16,92.81,4422300,0.0,1.0
2013-05-15,93.55,95.15,92.1,92.11,4525000,93.55,95.15,92.1,92.11,4525000,0.0,1.0
2013-05-16,92.69,94.21,92.52,93.49,3021500,92.69,94.21,92.52,93.49,3021500,0.0,1.0
2013-05-17,94.72,95.17,92.52,93.6,4206600,94.72,95.17,92.52,93.6,4206600,0.0,1.0
2013-05-20,100.49,100.68,94.68,94.72,6853100,100.49,100.68,94.68,94.72,6853100,0.0,1.0
2013-05-21,99.03,100.4,97.83,100.3,4906700,99.03,100.4,97.83,100.3,4906700,0.0,1.0
2013-05-22,95.14,100.49,93.8,98.8,6932000,95.14,100.49,93.8,98.8,6932000,0.0,1.0
2013-05-23,93.89,95.44,92.3,92.81,4227600,93.89,95.44,92.3,92.81,4227600,0.0,1.0
2013-05-24,96.45,97.27,93.75,93.75,4487200,96.45,97.27,93.75,93.75,4487200,0.0,1.0
2013-05-28,97.28,98.5,96.55,97.88,5206600,97.28,98.5,96.55,97.88,5206600,0.0,1.0
2013-05-29,96.55,97.5,95.58,96.94,2932800,96.55,97.5,95.58,96.94,2932800,0.0,1.0
2013-05-30,97.77,98.24,95.73,96.18,3553900,97.77,98.24,95.73,96.18,3553900,0.0,1.0
2013-05-31,96.64,98.32,96.6,97.5,3758300,96.64,98.32,96.6,97.5,3758300,0.0,1.0
2013-06-03,96.35,97.38,95.5,97.04,3066200,96.35,97.38,95.5,97.04,3066200,0.0,1.0
2013-06-04,96.06,97.2,95.67,96.18,2284300,96.06,97.2,95.67,96.18,2284300,0.0,1.0
2013-06-05,94.95,96.12,94.23,95.98,3004900,94.95,96.12,94.23,95.98,3004900,0.0,1.0
2013-06-06,98.89,99.22,94.4601,94.86,3630700,98.89,99.22,94.4601,94.86,3630700,0.0,1.0
2013-06-07,102.67,103.61,99.3,99.57,6804500,102.67,103.61,99.3,99.57,6804500,0.0,1.0
2013-06-10,102.99,103.58,100.26,102.48,3790900,102.99,103.58,100.26,102.48,3790900,0.0,1.0
2013-06-11,99.43,101.76,99.03,100.91,3502500,99.43,101.76,99.03,100.91,3502500,0.0,1.0
2013-06-12,97.51,100.29,96.5,100.08,3638600,97.51,100.29,96.5,100.08,3638600,0.0,1.0
2013-06-13,99.66,99.77,96.7,97.52,2970300,99.66,99.77,96.7,97.52,2970300,0.0,1.0
2013-06-14,98.0,100.04,97.07,99.41,3059600,98.0,100.04,97.07,99.41,3059600,0.0,1.0
2013-06-17,96.76,99.0,96.15,98.9,3888700,96.76,99.0,96.15,98.9,3888700,0.0,1.0
2013-06-18,96.3,97.33,96.01,96.25,3289900,96.3,97.33,96.01,96.25,3289900,0.0,1.0
2013-06-19,94.55,95.969,94.18,95.6,4052100,94.55,95.969,94.18,95.6,4052100,0.0,1.0
2013-06-20,93.23,94.5,92.84,93.99,5011500,93.23,94.5,92.84,93.99,5011500,0.0,1.0
2013-06-21,93.412,94.2,92.52,93.45,3656900,93.412,94.2,92.52,93.45,3656900,0.0,1.0
2013-06-24,89.89,91.28,88.08,91.16,5475400,89.89,91.28,88.08,91.16,5475400,0.0,1.0
2013-06-25,91.09,91.75,89.51,90.74,4494100,91.09,91.75,89.51,90.74,4494100,0.0,1.0
2013-06-26,93.72,94.5,91.28,91.95,3233700,93.72,94.5,91.28,91.95,3233700,0.0,1.0
2013-06-27,94.19,95.22,93.76,94.99,2159100,94.19,95.22,93.76,94.99,2159100,0.0,1.0
2013-06-28,94.602,95.09,92.57,93.64,2218700,94.602,95.09,92.57,93.64,2218700,0.0,1.0
2013-07-01,92.5,95.5,92.22,95.35,2608600,92.5,95.5,92.22,95.35,2608600,0.0,1.0
2013-07-02,90.31,93.45,89.67,92.1,3176100,90.31,93.45,89.67,92.1,3176100,0.0,1.0
2013-07-03,89.22,90.599,88.89,89.66,2011000,89.22,90.599,88.89,89.66,2011000,0.0,1.0
2013-07-05,91.52,92.4,89.44,90.96,2922400,91.52,92.4,89.44,90.96,2922400,0.0,1.0
2013-07-08,90.5,92.48,90.41,91.52,2810700,90.5,92.48,90.41,91.52,2810700,0.0,1.0
2013-07-09,92.69,93.12,90.16,91.24,3185600,92.69,93.12,90.16,91.24,3185600,0.0,1.0
2013-07-10,93.43,94.18,92.4,92.61,1767300,93.43,94.18,92.4,92.61,1767300,0.0,1.0
2013-07-11,97.08,97.25,94.01,94.4,3812700,97.08,97.25,94.01,94.4,3812700,0.0,1.0
2013-07-12,96.85,97.05,95.18,96.58,3337300,96.85,97.05,95.18,96.58,3337300,0.0,1.0
2013-07-15,101.59,102.28,97.08,97.09,5720100,101.59,102.28,97.08,97.09,5720100,0.0,1.0
2013-07-16,105.69,108.05,104.61,107.25,9535300,105.69,108.05,104.61,107.25,9535300,0.0,1.0
2013-07-17,108.53,108.92,104.621,105.43,4970900,108.53,108.92,104.621,105.43,4970900,0.0,1.0
2013-07-18,111.2,111.5895,107.52,107.52,6282500,111.2,111.5895,107.52,107.52,6282500,0.0,1.0
2013-07-19,111.08,111.88,108.42,110.32,4099100,111.08,111.88,108.42,110.32,4099100,0.0,1.0
2013-07-22,110.01,112.07,109.8,110.0,4251900,110.01,112.07,109.8,110.0,4251900,0.0,1.0
2013-07-23,109.84,111.31,108.47,111.31,3329200,109.84,111.31,108.47,111.31,3329200,0.0,1.0
2013-07-24,113.37,113.88,109.37,109.76,7538500,113.37,113.88,109.37,109.76,7538500,0.0,1.0
2013-07-25,125.85,132.86,120.26,129.09,21631300,125.85,132.86,120.26,129.09,21631300,0.0,1.0
2013-07-26,127.56,129.6,124.27,125.08,8069500,127.56,129.6,124.27,125.08,8069500,0.0,1.0
2013-07-29,129.33,130.33,126.33,126.34,5778400,129.33,130.33,126.33,126.34,5778400,0.0,1.0
2013-07-30,131.69,132.0,127.6,129.3,4590800,131.69,132.0,127.6,129.3,4590800,0.0,1.0
2013-07-31,132.31,133.348,130.41,131.0,4320000,132.31,133.348,130.41,131.0,4320000,0.0,1.0
2013-08-01,134.93,135.0,132.18,133.65,4080300,134.93,135.0,132.18,133.65,4080300,0.0,1.0
2013-08-02,139.699,139.8499,133.84,134.5,6860200,139.699,139.8499,133.84,134.5,6860200,0.0,1.0
2013-08-05,133.89,139.175,132.1791,138.75,5522900,133.89,139.175,132.1791,138.75,5522900,0.0,1.0
2013-08-06,134.56,135.87,132.96,133.07,3520800,134.56,135.87,132.96,133.07,3520800,0.0,1.0
2013-08-07,135.33,135.75,132.64,134.49,2394400,135.33,135.75,132.64,134.49,2394400,0.0,1.0
2013-08-08,135.74,136.95,134.39,136.79,2275500,135.74,136.95,134.39,136.79,2275500,0.0,1.0
2013-08-09,138.19,139.4999,137.11,137.78,2969500,138.19,139.4999,137.11,137.78,2969500,0.0,1.0
2013-08-12,136.73,139.39,135.66,137.07,3235100,136.73,139.39,135.66,137.07,3235100,0.0,1.0
2013-08-13,141.53,142.4997,136.76,137.56,4750500,141.53,142.4997,136.76,137.56,4750500,0.0,1.0
2013-08-14,138.51,143.12,138.11,140.55,3496600,138.51,143.12,138.11,140.55,3496600,0.0,1.0
2013-08-15,134.92,138.43,134.32,137.0,2846600,134.92,138.43,134.32,137.0,2846600,0.0,1.0
2013-08-16,134.64,135.7899,132.69,135.17,2908700,134.64,135.7899,132.69,135.17,2908700,0.0,1.0
2013-08-19,135.01,137.79,133.2401,134.48,2294600,135.01,137.79,133.2401,134.48,2294600,0.0,1.0
2013-08-20,134.96,136.5,134.33,134.75,1950600,134.96,136.5,134.33,134.75,1950600,0.0,1.0
2013-08-21,135.99,136.62,134.08,134.56,2373600,135.99,136.62,134.08,134.56,2373600,0.0,1.0
2013-08-22,139.54,142.35,137.54,137.54,2816700,139.54,142.35,137.54,137.54,2816700,0.0,1.0
2013-08-23,138.64,140.58,137.65,140.58,2104600,138.64,140.58,137.65,140.58,2104600,0.0,1.0
2013-08-26,139.02,140.93,138.13,139.4,3097600,139.02,140.93,138.13,139.4,3097600,0.0,1.0
2013-08-27,135.122,138.0,134.7,137.35,2713900,135.122,138.0,134.7,137.35,2713900,0.0,1.0
2013-08-28,138.98,139.59,133.65,134.84,2968100,138.98,139.59,133.65,134.84,2968100,0.0,1.0
2013-08-29,139.76,140.69,138.53,139.0,2417800,139.76,140.69,138.53,139.0,2417800,0.0,1.0
2013-08-30,135.53,140.0899,135.1,139.7,2607500,135.53,140.0899,135.1,139.7,2607500,0.0,1.0
2013-09-03,136.17,139.42,135.83,137.89,3164100,136.17,139.42,135.83,137.89,3164100,0.0,1.0
2013-09-04,134.49,137.2,133.7,137.2,3037900,134.49,137.2,133.7,137.2,3037900,0.0,1.0
2013-09-05,132.99,134.95,132.31,134.82,3481400,132.99,134.95,132.31,134.82,3481400,0.0,1.0
2013-09-06,135.67,136.69,132.62,133.28,5224100,135.67,136.69,132.62,133.28,5224100,0.0,1.0
2013-09-09,136.58,137.73,134.4,137.46,2790100,136.58,137.73,134.4,137.46,2790100,0.0,1.0
2013-09-10,140.6,140.9,137.51,137.82,4432000,140.6,140.9,137.51,137.82,4432000,0.0,1.0
2013-09-11,147.31,148.25,139.8,139.8,6915300,147.31,148.25,139.8,139.8,6915300,0.0,1.0
2013-09-12,144.5,147.6,143.6,147.37,2922400,144.5,147.6,143.6,147.37,2922400,0.0,1.0
2013-09-13,142.64,146.01,141.28,145.48,2923000,142.64,146.01,141.28,145.48,2923000,0.0,1.0
2013-09-16,142.59,147.38,141.29,143.85,3194400,142.59,147.38,141.29,143.85,3194400,0.0,1.0
2013-09-17,143.805,143.93,141.32,142.21,2130900,143.805,143.93,141.32,142.21,2130900,0.0,1.0
2013-09-18,145.7,145.95,143.2,143.81,2722700,145.7,145.95,143.2,143.81,2722700,0.0,1.0
2013-09-19,147.7,149.74,146.06,146.33,3433200,147.7,149.74,146.06,146.33,3433200,0.0,1.0
2013-09-20,146.25,149.14,145.56,148.02,3253400,146.25,149.14,145.56,148.02,3253400,0.0,1.0
2013-09-23,149.26,149.95,145.22,145.61,3128000,149.26,149.95,145.22,145.61,3128000,0.0,1.0
2013-09-24,150.13,154.72,147.0301,149.12,5266400,150.13,154.72,147.0301,149.12,5266400,0.0,1.0
2013-09-25,150.68,153.0,149.63,151.7,2777500,150.68,153.0,149.63,151.7,2777500,0.0,1.0
2013-09-26,154.28,154.35,150.2801,151.51,2805500,154.28,154.35,150.2801,151.51,2805500,0.0,1.0
2013-09-27,153.84,154.8,152.1,153.73,1861300,153.84,154.8,152.1,153.73,1861300,0.0,1.0
2013-09-30,155.18,155.8,148.261,150.65,3116000,155.18,155.8,148.261,150.65,3116000,0.0,1.0
2013-10-01,158.64,158.76,154.05,155.3,3330800,158.64,158.76,154.05,155.3,3330800,0.0,1.0
2013-10-02,159.94,161.48,157.11,157.61,3477500,159.94,161.48,157.11,157.61,3477500,0.0,1.0
2013-10-03,157.08,160.66,156.24,160.31,3343300,157.08,160.66,156.24,160.31,3343300,0.0,1.0
2013-10-04,159.0,160.48,157.07,157.13,2595000,159.0,160.48,157.07,157.13,2595000,0.0,1.0
2013-10-07,157.54,160.6,157.45,157.61,3195200,157.54,160.6,157.45,157.61,3195200,0.0,1.0
2013-10-08,148.75,158.71,146.67,157.54,6237200,148.75,158.71,146.67,157.54,6237200,0.0,1.0
2013-10-09,146.54,150.97,141.52,149.97,5752300,146.54,150.97,141.52,149.97,5752300,0.0,1.0
2013-10-10,153.16,153.87,149.05,150.12,3424400,153.16,153.87,149.05,150.12,3424400,0.0,1.0
2013-10-11,154.9,155.0,150.48,152.0,2825000,154.9,155.0,150.48,152.0,2825000,0.0,1.0
2013-10-14,152.96,153.75,150.84,152.07,1945400,152.96,153.75,150.84,152.07,1945400,0.0,1.0
2013-10-15,151.5,153.99,150.4154,152.75,2403600,151.5,153.99,150.4154,152.75,2403600,0.0,1.0
2013-10-16,150.2,155.0,149.74,151.72,2945600,150.2,155.0,149.74,151.72,2945600,0.0,1.0
2013-10-17,153.83,154.96,150.0,150.23,3218500,153.83,154.96,150.0,150.23,3218500,0.0,1.0
2013-10-18,165.91,166.39,157.0,157.23,7354000,165.91,166.39,157.0,157.23,7354000,0.0,1.0
2013-10-21,161.21,167.55,160.38,167.55,4504700,161.21,167.55,160.38,167.55,4504700,0.0,1.0
2013-10-22,158.57,164.8,153.22,162.35,4131700,158.57,164.8,153.22,162.35,4131700,0.0,1.0
2013-10-23,155.07,156.5,151.35,155.15,4788500,155.07,156.5,151.35,155.15,4788500,0.0,1.0
2013-10-24,161.34,161.86,155.32,155.76,4447200,161.34,161.86,155.32,155.76,4447200,0.0,1.0
2013-10-25,159.36,165.4,158.1,162.9,4131900,159.36,165.4,158.1,162.9,4131900,0.0,1.0
2013-10-28,154.12,158.4,152.5,155.51,4511500,154.12,158.4,152.5,155.51,4511500,0.0,1.0
2013-10-29,159.41,159.5,152.53,154.71,6291900,159.41,159.5,152.53,154.71,6291900,0.0,1.0
2013-10-30,164.934,169.75,159.75,168.6,14097700,164.934,169.75,159.75,168.6,14097700,0.0,1.0
2013-10-31,160.799,163.39,157.45,161.59,5166000,160.799,163.39,157.45,161.59,5166000,0.0,1.0
2013-11-01,160.06,163.12,158.23,162.99,2935900,160.06,163.12,158.23,162.99,2935900,0.0,1.0
2013-11-04,156.02,160.6,155.5,160.36,3013200,156.02,160.6,155.5,160.36,3013200,0.0,1.0
2013-11-05,153.462,155.49,150.2,155.16,5421400,153.462,155.49,150.2,155.16,5421400,0.0,1.0
2013-11-06,150.09,155.49,147.79,154.0,3793400,150.09,155.49,147.79,154.0,3793400,0.0,1.0
2013-11-07,147.35,150.92,142.7,150.56,5241300,147.35,150.92,142.7,150.56,5241300,0.0,1.0
2013-11-08,151.09,152.6,147.2,147.95,4392100,151.09,152.6,147.2,147.95,4392100,0.0,1.0
2013-11-11,151.6,153.56,150.0,151.11,2224000,151.6,153.56,150.0,151.11,2224000,0.0,1.0
2013-11-12,150.43,154.11,149.56,151.0,1963400,150.43,154.11,149.56,151.0,1963400,0.0,1.0
2013-11-13,152.98,153.0,147.8,148.95,2668600,152.98,153.0,147.8,148.95,2668600,0.0,1.0
2013-11-14,158.99,159.6,152.74,153.48,4222200,158.99,159.6,152.74,153.48,4222200,0.0,1.0
2013-11-15,162.33,163.04,159.3,159.5,4472100,162.33,163.04,159.3,159.5,4472100,0.0,1.0
2013-11-18,162.87,169.55,161.64,164.0,4892600,162.87,169.55,161.64,164.0,4892600,0.0,1.0
2013-11-19,163.12,165.76,160.2,164.5,3275500,163.12,165.76,160.2,164.5,3275500,0.0,1.0
2013-11-20,158.76,164.98,158.32,163.32,2715200,158.76,164.98,158.32,163.32,2715200,0.0,1.0
2013-11-21,158.404,161.24,156.81,161.01,3185200,158.404,161.24,156.81,161.01,3185200,0.0,1.0
2013-11-22,158.09,160.0,156.52,159.25,2239800,158.09,160.0,156.52,159.25,2239800,0.0,1.0
2013-11-25,156.66,160.59,155.66,158.86,2439400,156.66,160.59,155.66,158.86,2439400,0.0,1.0
2013-11-26,163.03,163.28,153.25,155.77,3914000,163.03,163.28,153.25,155.77,3914000,0.0,1.0
2013-11-27,162.99,165.7,161.98,163.16,2483900,162.99,165.7,161.98,163.16,2483900,0.0,1.0
2013-11-29,166.57,168.24,163.51,163.51,2218800,166.57,168.24,163.51,163.51,2218800,0.0,1.0
2013-12-02,168.66,169.13,163.65,167.14,2811100,168.66,169.13,163.65,167.14,2811100,0.0,1.0
2013-12-03,167.05,170.429,166.0,168.01,2632300,167.05,170.429,166.0,168.01,2632300,0.0,1.0
2013-12-04,168.26,169.19,163.31,165.5,2522700,168.26,169.19,163.31,165.5,2522700,0.0,1.0
2013-12-05,167.36,170.78,165.43,168.62,3964800,167.36,170.78,165.43,168.62,3964800,0.0,1.0
2013-12-06,168.71,170.0,165.45,168.07,3671900,168.71,170.0,165.45,168.07,3671900,0.0,1.0
2013-12-09,171.899,173.65,167.011,169.11,4349900,171.899,173.65,167.011,169.11,4349900,0.0,1.0
2013-12-10,179.93,180.8891,171.1,171.7,6899100,179.93,180.8891,171.1,171.7,6899100,0.0,1.0
2013-12-11,173.24,181.25,172.61,180.24,4252800,173.24,181.25,172.61,180.24,4252800,0.0,1.0
2013-12-12,171.5,174.389,170.11,173.11,3699600,171.5,174.389,170.11,173.11,3699600,0.0,1.0
2013-12-13,171.24,173.8,169.6,172.75,2200100,171.24,173.8,169.6,172.75,2200100,0.0,1.0
2013-12-16,169.01,173.97,168.31,172.55,2527000,169.01,173.97,168.31,172.55,2527000,0.0,1.0
2013-12-17,168.33,171.499,168.0,170.47,2054000,168.33,171.499,168.0,170.47,2054000,0.0,1.0
2013-12-18,171.49,172.18,166.2,168.76,2946900,171.49,172.18,166.2,168.76,2946900,0.0,1.0
2013-12-19,170.39,171.17,168.85,170.13,2240700,170.39,171.17,168.85,170.13,2240700,0.0,1.0
2013-12-20,173.36,174.89,168.83,170.7,3148700,173.36,174.89,168.83,170.7,3148700,0.0,1.0
2013-12-23,172.3,174.54,170.99,174.08,2468200,172.3,174.54,170.99,174.08,2468200,0.0,1.0
2013-12-24,168.578,172.7999,168.12,172.13,1881600,168.578,172.7999,168.12,172.13,1881600,0.0,1.0
2013-12-26,167.28,169.65,166.8,169.29,2087500,167.28,169.65,166.8,169.29,2087500,0.0,1.0
2013-12-27,173.77,174.87,167.436,167.76,3533900,173.77,174.87,167.436,167.76,3533900,0.0,1.0
2013-12-30,173.99,175.89,170.6,173.36,2165200,173.99,175.89,170.6,173.36,2165200,0.0,1.0
2013-12-31,177.88,178.37,174.49,175.13,2761700,177.88,178.37,174.49,175.13,2761700,0.0,1.0
2014-01-02,179.99,181.15,174.51,177.49,4702400,179.99,181.15,174.51,177.49,4702400,0.0,1.0
2014-01-03,175.28,180.2999,174.75,179.73,3382200,175.28,180.2999,174.75,179.73,3382200,0.0,1.0
2014-01-06,176.63,177.75,173.75,175.18,2858700,176.63,177.75,173.75,175.18,2858700,0.0,1.0
2014-01-07,178.82,179.1799,175.7,178.2,2480500,178.82,179.1799,175.7,178.2,2480500,0.0,1.0
2014-01-08,181.79,184.87,179.5,179.94,3441900,181.79,184.87,179.5,179.94,3441900,0.0,1.0
2014-01-09,175.52,185.5,175.3,182.65,4522300,175.52,185.5,175.3,182.65,4522300,0.0,1.0
2014-01-10,179.66,180.22,176.61,178.9,3318100,179.66,180.22,176.61,178.9,3318100,0.0,1.0
2014-01-13,171.0,181.05,170.39,178.1,4439400,171.0,181.05,170.39,178.1,4439400,0.0,1.0
2014-01-14,172.87,173.94,171.77,173.89,3687900,172.87,173.94,171.77,173.89,3687900,0.0,1.0
2014-01-15,170.5,174.88,169.71,173.91,3333000,170.5,174.88,169.71,173.91,3333000,0.0,1.0
2014-01-16,173.0,174.57,169.75,171.3,2975000,173.0,174.57,169.75,171.3,2975000,0.0,1.0
2014-01-17,170.14,172.9299,168.87,172.48,3684600,170.14,172.9299,168.87,172.48,3684600,0.0,1.0
2014-01-21,172.7,174.64,169.26,172.48,3433500,172.7,174.64,169.26,172.48,3433500,0.0,1.0
2014-01-22,174.43,176.32,172.2501,174.09,3087400,174.43,176.32,172.2501,174.09,3087400,0.0,1.0
2014-01-23,163.58,170.55,162.0,168.79,9587500,163.58,170.55,162.0,168.79,9587500,0.0,1.0
2014-01-24,161.37,165.33,159.0,160.6,5959200,161.37,165.33,159.0,160.6,5959200,0.0,1.0
2014-01-27,158.68,163.286,155.2077,161.52,4679900,158.68,163.286,155.2077,161.52,4679900,0.0,1.0
2014-01-28,164.24,166.55,162.5,163.29,4873500,164.24,166.55,162.5,163.29,4873500,0.0,1.0
2014-01-29,158.1,163.3899,157.4,163.29,4315800,158.1,163.3899,157.4,163.29,4315800,0.0,1.0
2014-01-30,160.81,162.6,158.3,161.48,3334800,160.81,162.6,158.3,161.48,3334800,0.0,1.0
2014-01-31,156.5,159.9499,155.37,159.74,3945800,156.5,159.9499,155.37,159.74,3945800,0.0,1.0
2014-02-03,150.52,157.93,148.6,156.26,5027500,150.52,157.93,148.6,156.26,5027500,0.0,1.0
2014-02-04,155.82,156.22,152.01,152.45,3445400,155.82,156.22,152.01,152.45,3445400,0.0,1.0
2014-02-05,152.1,154.72,149.26,154.26,3145000,152.1,154.72,149.26,154.26,3145000,0.0,1.0
2014-02-06,155.05,157.19,152.0,152.01,3225500,155.05,157.19,152.0,152.01,3225500,0.0,1.0
2014-02-07,161.14,162.745,156.0,156.44,4389000,161.14,162.745,156.0,156.44,4389000,0.0,1.0
2014-02-10,164.24,165.85,160.14,160.23,3365600,164.24,165.85,160.14,160.23,3365600,0.0,1.0
2014-02-11,166.29,167.27,162.7,165.49,3565300,166.29,167.27,162.7,165.49,3565300,0.0,1.0
2014-02-12,167.05,168.289,164.57,167.82,3066900,167.05,168.289,164.57,167.82,3066900,0.0,1.0
2014-02-13,170.04,170.14,164.1,165.83,3280800,170.04,170.14,164.1,165.83,3280800,0.0,1.0
2014-02-14,167.48,170.185,166.14,170.04,2526500,167.48,170.185,166.14,170.04,2526500,0.0,1.0
2014-02-18,173.79,174.3,168.93,170.0,3734600,173.79,174.3,168.93,170.0,3734600,0.0,1.0
2014-02-19,173.59,177.32,173.02,173.87,3138500,173.59,177.32,173.02,173.87,3138500,0.0,1.0
2014-02-20,173.9,174.3625,169.76,173.91,3027700,173.9,174.3625,169.76,173.91,3027700,0.0,1.0
2014-02-21,172.66,175.23,170.9,173.31,2439000,172.66,175.23,170.9,173.31,2439000,0.0,1.0
2014-02-24,172.53,176.0,172.01,175.53,2707800,172.53,176.0,172.01,175.53,2707800,0.0,1.0
2014-02-25,170.15,173.99,168.66,173.05,3479200,170.15,173.99,168.66,173.05,3479200,0.0,1.0
2014-02-26,172.9,174.94,171.08,172.64,6290000,172.9,174.94,171.08,172.64,6290000,0.0,1.0
2014-02-27,178.92,180.48,171.05,174.0,13896600,178.92,180.48,171.05,174.0,13896600,0.0,1.0
2014-02-28,170.93,179.0,168.15,177.13,8631000,170.93,179.0,168.15,177.13,8631000,0.0,1.0
2014-03-03,169.75,171.06,165.25,168.0,5156000,169.75,171.06,165.25,168.0,5156000,0.0,1.0
2014-03-04,172.42,173.9,171.25,173.35,4399600,172.42,173.9,171.25,173.35,4399600,0.0,1.0
2014-03-05,174.57,174.88,172.9,173.59,2500400,174.57,174.88,172.9,173.59,2500400,0.0,1.0
2014-03-06,184.64,186.0,175.01,175.47,8739100,184.64,186.0,175.01,175.47,8739100,0.0,1.0
2014-03-07,182.04,189.34,180.95,185.5,6761900,182.04,189.34,180.95,185.5,6761900,0.0,1.0
2014-03-10,179.56,181.635,174.99,181.58,4208100,179.56,181.635,174.99,181.58,4208100,0.0,1.0
2014-03-11,173.5,180.62,172.35,180.33,4196600,173.5,180.62,172.35,180.33,4196600,0.0,1.0
2014-03-12,174.18,175.45,169.26,171.76,4049900,174.18,175.45,169.26,171.76,4049900,0.0,1.0
2014-03-13,166.09,175.65,164.44,175.5,5830400,166.09,175.65,164.44,175.5,5830400,0.0,1.0
2014-03-14,160.59,165.94,160.28,165.19,6017400,160.59,165.94,160.28,165.19,6017400,0.0,1.0
2014-03-17,161.66,165.755,161.38,163.01,4441300,161.66,165.755,161.38,163.01,4441300,0.0,1.0
2014-03-18,164.09,165.67,161.2,162.7,3559500,164.09,165.67,161.2,162.7,3559500,0.0,1.0
2014-03-19,160.58,164.0199,159.0401,163.87,4432900,160.58,164.0199,159.0401,163.87,4432900,0.0,1.0
2014-03-20,157.48,161.27,157.03,159.11,4289300,157.48,161.27,157.03,159.11,4289300,0.0,1.0
2014-03-21,158.31,161.5,156.75,160.71,4526500,158.31,161.5,156.75,160.71,4526500,0.0,1.0
2014-03-24,157.38,159.94,154.6,158.84,4678800,157.38,159.94,154.6,158.84,4678800,0.0,1.0
2014-03-25,156.05,159.62,154.7,158.43,4288800,156.05,159.62,154.7,158.43,4288800,0.0,1.0
2014-03-26,152.12,159.82,152.03,157.95,4553100,152.12,159.82,152.03,157.95,4553100,0.0,1.0
2014-03-27,151.0,152.8,144.16,151.26,8227800,151.0,152.8,144.16,151.26,8227800,0.0,1.0
2014-03-28,150.6599,155.3979,150.3,151.9,4506700,150.6599,155.3979,150.3,151.9,4506700,0.0,1.0
2014-03-31,152.27,157.9,150.91,154.09,5347400,152.27,157.9,150.91,154.09,5347400,0.0,1.0
2014-04-01,159.18,159.6,155.12,155.2,5349500,159.18,159.6,155.12,155.2,5349500,0.0,1.0
2014-04-02,160.47,163.58,159.37,160.76,4422900,160.47,163.58,159.37,160.76,4422900,0.0,1.0
2014-04-03,157.45,162.2,155.5,160.69,4384300,157.45,162.2,155.5,160.69,4384300,0.0,1.0
2014-04-04,149.35,158.17,148.5,157.83,8203800,149.35,158.17,148.5,157.83,8203800,0.0,1.0
2014-04-07,143.51,149.46,140.66,147.96,10335000,143.51,149.46,140.66,147.96,10335000,0.0,1.0
2014-04-08,150.96,153.36,145.01,145.37,7458600,150.96,153.36,145.01,145.37,7458600,0.0,1.0
2014-04-09,157.68,157.85,149.31,153.05,5676400,157.68,157.85,149.31,153.05,5676400,0.0,1.0
2014-04-10,150.97,159.81,148.92,159.2,6665600,150.97,159.81,148.92,159.2,6665600,0.0,1.0
2014-04-11,149.74,153.26,147.23,148.5,4387800,149.74,153.26,147.23,148.5,4387800,0.0,1.0
2014-04-14,153.755,155.83,150.28,153.36,3776200,153.755,155.83,150.28,153.36,3776200,0.0,1.0
2014-04-15,155.47,155.8,147.25,153.81,5358200,155.47,155.8,147.25,153.81,5358200,0.0,1.0
2014-04-16,157.23,159.5,152.1,159.29,3847600,157.23,159.5,152.1,159.29,3847600,0.0,1.0
2014-04-17,155.8,157.92,152.76,156.27,3386500,155.8,157.92,152.76,156.27,3386500,0.0,1.0
2014-04-21,160.11,160.14,155.99,157.23,3015900,160.11,160.14,155.99,157.23,3015900,0.0,1.0
2014-04-22,163.01,164.42,160.2,160.27,3898900,163.01,164.42,160.2,160.27,3898900,0.0,1.0
2014-04-23,159.34,162.68,158.44,162.25,2973300,159.34,162.68,158.44,162.25,2973300,0.0,1.0
2014-04-24,159.74,161.67,154.58,161.62,6727600,159.74,161.67,154.58,161.62,6727600,0.0,1.0
2014-04-25,162.91,167.36,159.2844,164.32,9463100,162.91,167.36,159.2844,164.32,9463100,0.0,1.0
2014-04-28,150.93,162.99,148.16,162.61,10035200,150.93,162.99,148.16,162.61,10035200,0.0,1.0
2014-04-29,155.15,156.9899,150.02,150.805,5159900,155.15,156.9899,150.02,150.805,5159900,0.0,1.0
2014-04-30,153.85,154.9895,150.4,153.35,4178500,153.85,154.9895,150.4,153.35,4178500,0.0,1.0
2014-05-01,158.69,160.22,153.51,154.59,4046100,158.69,160.22,153.51,154.59,4046100,0.0,1.0
2014-05-02,159.91,161.4,158.21,159.66,2896100,159.91,161.4,158.21,159.66,2896100,0.0,1.0
2014-05-05,159.73,159.85,156.57,158.23,2158600,159.73,159.85,156.57,158.23,2158600,0.0,1.0
2014-05-06,157.83,162.81,157.73,159.73,2698400,157.83,162.81,157.73,159.73,2698400,0.0,1.0
2014-05-07,151.27,157.5,148.442,157.03,6173800,151.27,157.5,148.442,157.03,6173800,0.0,1.0
2014-05-08,150.38,154.59,149.31,151.14,3695100,150.38,154.59,149.31,151.14,3695100,0.0,1.0
2014-05-09,152.85,153.23,148.52,151.0,2460100,152.85,153.23,148.52,151.0,2460100,0.0,1.0
2014-05-12,159.88,160.17,154.07,154.67,4279600,159.88,160.17,154.07,154.67,4279600,0.0,1.0
2014-05-13,156.11,159.61,155.12,159.39,2922100,156.11,159.61,155.12,159.39,2922100,0.0,1.0
2014-05-14,156.02,158.75,155.64,156.0,2546600,156.02,158.75,155.64,156.0,2546600,0.0,1.0
2014-05-15,155.39,156.72,152.08,156.65,2490300,155.39,156.72,152.08,156.65,2490300,0.0,1.0
2014-05-16,154.77,155.64,152.471,154.65,2731300,154.77,155.64,152.471,154.65,2731300,0.0,1.0
2014-05-19,157.65,158.39,152.71,154.45,2528400,157.65,158.39,152.71,154.45,2528400,0.0,1.0
2014-05-20,158.42,159.92,156.29,158.15,2679600,158.42,159.92,156.29,158.15,2679600,0.0,1.0
2014-05-21,163.97,164.49,158.82,159.69,3366000,163.97,164.49,158.82,159.69,3366000,0.0,1.0
2014-05-22,163.53,164.9699,161.5004,164.28,3049300,163.53,164.9699,161.5004,164.28,3049300,0.0,1.0
2014-05-23,167.63,167.99,161.9,162.9,2700400,167.63,167.99,161.9,162.9,2700400,0.0,1.0
2014-05-27,169.32,170.308,167.23,168.04,3318000,169.32,170.308,167.23,168.04,3318000,0.0,1.0
2014-05-28,166.17,170.79,166.0,169.74,2811700,166.17,170.79,166.0,169.74,2811700,0.0,1.0
2014-05-29,167.5,169.59,165.52,166.71,2266500,167.5,169.59,165.52,166.71,2266500,0.0,1.0
2014-05-30,165.8101,167.87,165.05,167.78,1943700,165.8101,167.87,165.05,167.78,1943700,0.0,1.0
2014-06-02,167.25,167.58,164.27,166.5,1973800,167.25,167.58,164.27,166.5,1973800,0.0,1.0
2014-06-03,163.671,167.19,162.8,167.0,2716800,163.671,167.19,162.8,167.0,2716800,0.0,1.0
2014-06-04,163.38,164.5,160.8,162.51,1795100,163.38,164.5,160.8,162.51,1795100,0.0,1.0
2014-06-05,166.42,168.14,162.68,162.9,2304500,166.42,168.14,162.68,162.9,2304500,0.0,1.0
2014-06-06,172.34,173.34,166.5,166.5,4812900,172.34,173.34,166.5,166.5,4812900,0.0,1.0
2014-06-09,171.59,174.58,170.38,172.46,2381900,171.59,174.58,170.38,172.46,2381900,0.0,1.0
2014-06-10,176.14,176.28,171.08,171.65,4111300,176.14,176.28,171.08,171.65,4111300,0.0,1.0
2014-06-11,176.51,178.68,173.56,174.14,3249600,176.51,178.68,173.56,174.14,3249600,0.0,1.0
2014-06-12,175.98,179.5,174.76,176.5,3061500,175.98,179.5,174.76,176.5,3061500,0.0,1.0
2014-06-13,178.05,179.5,175.8,176.31,2374100,178.05,179.5,175.8,176.31,2374100,0.0,1.0
2014-06-16,176.88,177.47,174.56,177.45,2167300,176.88,177.47,174.56,177.45,2167300,0.0,1.0
2014-06-17,178.22,179.26,176.17,177.89,2053400,178.22,179.26,176.17,177.89,2053400,0.0,1.0
2014-06-18,176.68,178.41,174.53,178.41,2585500,176.68,178.41,174.53,178.41,2585500,0.0,1.0
2014-06-19,174.39,177.17,173.21,177.1,1614300,174.39,177.17,173.21,177.1,1614300,0.0,1.0
2014-06-20,174.4999,176.96,172.9,175.17,2521000,174.4999,176.96,172.9,175.17,2521000,0.0,1.0
2014-06-23,177.54,178.92,174.0,174.0,3281900,177.54,178.92,174.0,174.0,3281900,0.0,1.0
2014-06-24,181.19,184.29,176.2,177.02,5869300,181.19,184.29,176.2,177.02,5869300,0.0,1.0
2014-06-25,184.46,185.82,179.26,180.0,4310300,184.46,185.82,179.26,180.0,4310300,0.0,1.0
2014-06-26,183.71,185.9,182.34,184.46,2144300,183.71,185.9,182.34,184.46,2144300,0.0,1.0
2014-06-27,184.96,185.54,182.85,183.45,2133300,184.96,185.54,182.85,183.45,2133300,0.0,1.0
2014-06-30,186.81,188.6631,184.165,185.41,3149400,186.81,188.6631,184.165,185.41,3149400,0.0,1.0
2014-07-01,191.28,191.5599,186.5,188.05,4104900,191.28,191.5599,186.5,188.05,4104900,0.0,1.0
2014-07-02,189.96,193.89,189.42,192.21,3355200,189.96,193.89,189.42,192.21,3355200,0.0,1.0
2014-07-03,191.2,191.55,189.31,191.36,1878500,191.2,191.55,189.31,191.36,1878500,0.0,1.0
2014-07-07,188.0,191.84,187.64,191.84,2045000,188.0,191.84,187.64,191.84,2045000,0.0,1.0
2014-07-08,182.3,188.4,177.82,187.71,4030800,182.3,188.4,177.82,187.71,4030800,0.0,1.0
2014-07-09,184.94,185.08,179.84,182.09,2205000,184.94,185.08,179.84,182.09,2205000,0.0,1.0
2014-07-10,183.32,185.35,176.69,180.01,2928300,183.32,185.35,176.69,180.01,2928300,0.0,1.0
2014-07-11,186.1,186.54,183.032,184.02,1941700,186.1,186.54,183.032,184.02,1941700,0.0,1.0
2014-07-14,188.52,190.48,186.73,188.0,2019000,188.52,190.48,186.73,188.0,2019000,0.0,1.0
2014-07-15,189.87,190.439,186.79,188.95,2418300,189.87,190.439,186.79,188.95,2418300,0.0,1.0
2014-07-16,189.42,193.4,189.31,190.82,2048700,189.42,193.4,189.31,190.82,2048700,0.0,1.0
2014-07-17,186.91,191.41,186.03,187.67,2397900,186.91,191.41,186.03,187.67,2397900,0.0,1.0
2014-07-18,191.17,191.6995,187.0024,188.11,2226800,191.17,191.6995,187.0024,188.11,2226800,0.0,1.0
2014-07-21,197.72,199.09,193.0,194.15,5311200,197.72,199.09,193.0,194.15,5311200,0.0,1.0
2014-07-22,198.43,200.05,197.75,199.52,3416200,198.43,200.05,197.75,199.52,3416200,0.0,1.0
2014-07-23,200.12,201.0,198.19,199.25,2880500,200.12,201.0,198.19,199.25,2880500,0.0,1.0
2014-07-24,204.27,205.5,201.91,203.6,6790200,204.27,205.5,201.91,203.6,6790200,0.0,1.0
2014-07-25,226.5,226.7602,217.0,221.18,12575800,226.5,226.7602,217.0,221.18,12575800,0.0,1.0
2014-07-28,225.8,229.6,224.02,226.66,5189200,225.8,229.6,224.02,226.66,5189200,0.0,1.0
2014-07-29,220.0,226.34,219.76,226.34,4360400,220.0,226.34,219.76,226.34,4360400,0.0,1.0
2014-07-30,219.13,222.54,218.82,221.67,4006200,219.13,222.54,218.82,221.67,4006200,0.0,1.0
2014-07-31,216.05,220.7371,215.13,216.14,4602300,216.05,220.7371,215.13,216.14,4602300,0.0,1.0
2014-08-01,212.38,217.8925,210.1,216.32,5260300,212.38,217.8925,210.1,216.32,5260300,0.0,1.0
2014-08-04,218.9,220.57,213.06,213.19,3411700,218.9,220.57,213.06,213.19,3411700,0.0,1.0
2014-08-05,215.57,220.4,214.58,218.46,2746800,215.57,220.4,214.58,218.46,2746800,0.0,1.0
2014-08-06,215.14,217.38,212.276,213.57,1991700,215.14,217.38,212.276,213.57,1991700,0.0,1.0
2014-08-07,213.51,217.0,211.86,216.01,2120600,213.51,217.0,211.86,216.01,2120600,0.0,1.0
2014-08-08,215.09,215.795,213.0,214.39,1984700,215.09,215.795,213.0,214.39,1984700,0.0,1.0
2014-08-11,217.98,220.39,216.1,217.0,2366500,217.98,220.39,216.1,217.0,2366500,0.0,1.0
2014-08-12,216.16,218.7,214.75,217.77,1515400,216.16,218.7,214.75,217.77,1515400,0.0,1.0
2014-08-13,218.59,219.78,217.271,218.1,2532800,218.59,219.78,217.271,218.1,2532800,0.0,1.0
2014-08-14,219.58,222.1273,218.64,219.0,2361800,219.58,222.1273,218.64,219.0,2361800,0.0,1.0
2014-08-15,218.85,221.56,217.089,221.4,2523300,218.85,221.56,217.089,221.4,2523300,0.0,1.0
2014-08-18,219.24,221.2483,218.88,220.0,1897500,219.24,221.2483,218.88,220.0,1897500,0.0,1.0
2014-08-19,218.21,220.0,216.581,219.42,1754300,218.21,220.0,216.581,219.42,1754300,0.0,1.0
2014-08-20,219.02,219.5,215.43,217.96,1410800,219.02,219.5,215.43,217.96,1410800,0.0,1.0
2014-08-21,216.84,220.48,215.02,218.52,2460600,216.84,220.48,215.02,218.52,2460600,0.0,1.0
2014-08-22,214.19,216.8,213.6,216.8,1871200,214.19,216.8,213.6,216.8,1871200,0.0,1.0
2014-08-25,216.8,218.71,214.49,214.49,2032500,216.8,218.71,214.49,214.49,2032500,0.0,1.0
2014-08-26,216.08,218.4995,215.81,217.98,1858800,216.08,218.4995,215.81,217.98,1858800,0.0,1.0
2014-08-27,215.46,217.8,215.11,216.47,1022700,215.46,217.8,215.11,216.47,1022700,0.0,1.0
2014-08-28,213.81,214.74,211.2616,214.5,2596300,213.81,214.74,211.2616,214.5,2596300,0.0,1.0
2014-08-29,214.52,215.19,213.04,214.56,1455000,214.52,215.19,213.04,214.56,1455000,0.0,1.0
2014-09-02,224.8,225.0,215.0,215.27,5156400,224.8,225.0,215.0,215.27,5156400,0.0,1.0
2014-09-03,227.45,231.4,224.0,227.5,4633600,227.45,231.4,224.0,227.5,4633600,0.0,1.0
2014-09-04,224.2,230.56,223.63,228.96,3019300,224.2,230.56,223.63,228.96,3019300,0.0,1.0
2014-09-05,226.7,227.0,222.45,224.48,1819700,226.7,227.0,222.45,224.48,1819700,0.0,1.0
2014-09-08,225.46,229.62,224.0,225.8,2314800,225.46,229.62,224.0,225.8,2314800,0.0,1.0
2014-09-09,221.23,228.46,219.57,225.5,2284800,221.23,228.46,219.57,225.5,2284800,0.0,1.0
2014-09-10,220.68,221.4897,217.65,220.41,2426200,220.68,221.4897,217.65,220.41,2426200,0.0,1.0
2014-09-11,220.02,221.449,218.33,219.79,1562100,220.02,221.449,218.33,219.79,1562100,0.0,1.0
2014-09-12,217.96,221.25,216.5,219.41,2291100,217.96,221.25,216.5,219.41,2291100,0.0,1.0
2014-09-15,210.73,218.68,208.35,218.11,3512200,210.73,218.68,208.35,218.11,3512200,0.0,1.0
2014-09-16,215.57,216.94,208.9,210.0,4120200,215.57,216.94,208.9,210.0,4120200,0.0,1.0
2014-09-17,219.08,219.81,215.0,217.37,3747400,219.08,219.81,215.0,217.37,3747400,0.0,1.0
2014-09-18,228.45,228.59,219.85,220.71,4662900,228.45,228.59,219.85,220.71,4662900,0.0,1.0
2014-09-19,224.93,231.41,222.7521,229.92,6417200,224.93,231.41,222.7521,229.92,6417200,0.0,1.0
2014-09-22,214.86,223.69,213.01,222.31,4672400,214.86,223.69,213.01,222.31,4672400,0.0,1.0
2014-09-23,214.79,219.0,212.29,213.7,3452000,214.79,219.0,212.29,213.7,3452000,0.0,1.0
2014-09-24,221.97,223.05,215.66,217.7,3124117,221.97,223.05,215.66,217.7,3124117,0.0,1.0
2014-09-25,217.55,222.0,215.44,221.14,3288008,217.55,222.0,215.44,221.14,3288008,0.0,1.0
2014-09-26,219.02,219.9,217.11,217.77,2299945,219.02,219.9,217.11,217.77,2299945,0.0,1.0
2014-09-29,220.47,222.54,217.05,219.42,3235998,220.47,222.54,217.05,219.42,3235998,0.0,1.0
2014-09-30,218.23,222.3717,216.76,221.42,3040131,218.23,222.3717,216.76,221.42,3040131,0.0,1.0
2014-10-01,212.03,218.19,209.5,218.0,3832544,212.03,218.19,209.5,218.0,3832544,0.0,1.0
2014-10-02,214.8,216.94,207.1,212.59,3948538,214.8,216.94,207.1,212.59,3948538,0.0,1.0
2014-10-03,216.45,218.55,215.29,216.18,2724947,216.45,218.55,215.29,216.18,2724947,0.0,1.0
2014-10-06,217.2,219.94,216.45,218.0,2157421,217.2,219.94,216.45,218.0,2157421,0.0,1.0
2014-10-07,215.63,221.99,214.61,216.2,3596939,215.63,221.99,214.61,216.2,3596939,0.0,1.0
2014-10-08,217.54,217.98,211.55,215.42,3664103,217.54,217.98,211.55,215.42,3664103,0.0,1.0
2014-10-09,213.0,219.97,212.83,216.51,3471650,213.0,219.97,212.83,216.51,3471650,0.0,1.0
2014-10-10,203.35,214.99,201.63,211.54,5867973,203.35,214.99,201.63,211.54,5867973,0.0,1.0
2014-10-13,199.68,207.89,197.86,204.57,4130493,199.68,207.89,197.86,204.57,4130493,0.0,1.0
2014-10-14,199.07,203.0,196.65,202.31,4113085,199.07,203.0,196.65,202.31,4113085,0.0,1.0
2014-10-15,205.73,206.27,194.31,195.43,5956155,205.73,206.27,194.31,195.43,5956155,0.0,1.0
2014-10-16,211.22,214.4,202.73,203.59,5834085,211.22,214.4,202.73,203.59,5834085,0.0,1.0
2014-10-17,211.73,217.47,210.4,214.22,4245735,211.73,217.47,210.4,214.22,4245735,0.0,1.0
2014-10-20,216.62,217.07,211.2,212.35,2555376,216.62,217.07,211.2,212.35,2555376,0.0,1.0
2014-10-21,222.35,223.95,218.0,218.08,3970382,222.35,223.95,218.0,218.08,3970382,0.0,1.0
2014-10-22,219.26,224.209,218.25,224.14,2512885,219.26,224.209,218.25,224.14,2512885,0.0,1.0
2014-10-23,217.03,222.5,216.52,220.2,3419735,217.03,222.5,216.52,220.2,3419735,0.0,1.0
2014-10-24,222.55,222.81,215.52,218.05,2983316,222.55,222.81,215.52,218.05,2983316,0.0,1.0
2014-10-27,219.92,223.35,219.18,220.51,3087991,219.92,223.35,219.18,220.51,3087991,0.0,1.0
2014-10-28,228.96,229.72,221.37,222.54,4667467,228.96,229.72,221.37,222.54,4667467,0.0,1.0
2014-10-29,224.55,227.75,219.61,227.37,7736726,224.55,227.75,219.61,227.37,7736726,0.0,1.0
2014-10-30,237.01,237.55,222.0,222.3,10612308,237.01,237.55,222.0,222.3,10612308,0.0,1.0
2014-10-31,238.77,242.62,238.65,240.14,6261207,238.77,242.62,238.65,240.14,6261207,0.0,1.0
2014-11-03,236.54,240.56,234.32,239.18,3522726,236.54,240.56,234.32,239.18,3522726,0.0,1.0
2014-11-04,241.96,242.14,235.0,235.085,3896423,241.96,242.14,235.0,235.085,3896423,0.0,1.0
2014-11-05,237.7,246.0,237.04,244.0,4552193,237.7,246.0,237.04,244.0,4552193,0.0,1.0
2014-11-06,236.9,239.064,233.0,238.25,2973236,236.9,239.064,233.0,238.25,2973236,0.0,1.0
2014-11-07,236.54,238.63,235.5,237.38,1913073,236.54,238.63,235.5,237.38,1913073,0.0,1.0
2014-11-10,247.58,247.7,237.2,237.3,4185986,247.58,247.7,237.2,237.3,4185986,0.0,1.0
2014-11-11,250.34,251.0,243.01,245.44,3554771,250.34,251.0,243.01,245.44,3554771,0.0,1.0
2014-11-12,249.82,251.65,246.784,248.58,2452104,249.82,251.65,246.784,248.58,2452104,0.0,1.0
2014-11-13,244.09,251.99,242.08,250.16,3303890,244.09,251.99,242.08,250.16,3303890,0.0,1.0
2014-11-14,249.7,251.22,244.54,245.62,3637701,249.7,251.22,244.54,245.62,3637701,0.0,1.0
2014-11-17,244.15,250.0,238.25,249.45,4376033,244.15,250.0,238.25,249.45,4376033,0.0,1.0
2014-11-18,242.75,245.65,240.94,244.59,2880349,242.75,245.65,240.94,244.59,2880349,0.0,1.0
2014-11-19,240.42,245.41,238.8,242.0,2882205,240.42,245.41,238.8,242.0,2882205,0.0,1.0
2014-11-20,238.39,241.513,236.1,238.86,2140647,238.39,241.513,236.1,238.86,2140647,0.0,1.0
2014-11-21,245.3,245.95,241.71,244.45,3742741,245.3,245.95,241.71,244.45,3742741,0.0,1.0
2014-11-24,243.91,247.87,240.81,247.76,2430503,243.91,247.87,240.81,247.76,2430503,0.0,1.0
2014-11-25,244.34,245.89,242.07,244.28,1869160,244.34,245.89,242.07,244.28,1869160,0.0,1.0
2014-11-26,246.03,248.74,243.288,244.97,2920803,246.03,248.74,243.288,244.97,2920803,0.0,1.0
2014-11-28,245.11,247.34,242.95,246.99,1339854,245.11,247.34,242.95,246.99,1339854,0.0,1.0
2014-12-01,236.61,242.0,233.6,242.0,4202225,236.61,242.0,233.6,242.0,4202225,0.0,1.0
2014-12-02,234.74,238.74,232.881,237.04,2574757,234.74,238.74,232.881,237.04,2574757,0.0,1.0
2014-12-03,231.29,235.7176,230.43,234.85,3095423,231.29,235.7176,230.43,234.85,3095423,0.0,1.0
2014-12-04,230.81,234.7,229.93,232.19,2487210,230.81,234.7,229.93,232.19,2487210,0.0,1.0
2014-12-05,232.72,232.96,227.9,230.89,2887273,232.72,232.96,227.9,230.89,2887273,0.0,1.0
2014-12-08,227.67,231.06,222.6,230.11,4466395,227.67,231.06,222.6,230.11,4466395,0.0,1.0
2014-12-09,229.9,231.33,217.5,222.01,3001362,229.9,231.33,217.5,222.01,3001362,0.0,1.0
2014-12-10,225.12,229.82,224.1,229.57,2246394,225.12,229.82,224.1,229.57,2246394,0.0,1.0
2014-12-11,229.23,233.74,226.05,226.1,3037672,229.23,233.74,226.05,226.1,3037672,0.0,1.0
2014-12-12,229.32,233.69,225.161,225.89,2553053,229.32,233.69,225.161,225.89,2553053,0.0,1.0
2014-12-15,225.81,232.8699,224.8,229.99,2411822,225.81,232.8699,224.8,229.99,2411822,0.0,1.0
2014-12-16,219.96,226.3447,219.0,223.64,3996120,219.96,226.3447,219.0,223.64,3996120,0.0,1.0
2014-12-17,223.85,225.42,218.0,221.21,3007998,223.85,225.42,218.0,221.21,3007998,0.0,1.0
2014-12-18,231.88,233.25,228.52,228.69,2765627,231.88,233.25,228.52,228.69,2765627,0.0,1.0
2014-12-19,234.23,236.3,230.6,232.56,3046344,234.23,236.3,230.6,232.56,3046344,0.0,1.0
2014-12-22,234.6,236.98,233.9,235.47,1661720,234.6,236.98,233.9,235.47,1661720,0.0,1.0
2014-12-23,233.16,236.78,233.08,234.45,1686505,233.16,236.78,233.08,234.45,1686505,0.0,1.0
2014-12-24,230.98,233.66,230.75,233.0,944882,230.98,233.66,230.75,233.0,944882,0.0,1.0
2014-12-26,234.88,237.43,231.31,232.03,1619303,234.88,237.43,231.31,232.03,1619303,0.0,1.0
2014-12-29,230.21,234.8,229.0,233.21,2214043,230.21,234.8,229.0,233.21,2214043,0.0,1.0
2014-12-30,230.01,231.2,227.83,228.52,1546335,230.01,231.2,227.83,228.52,1546335,0.0,1.0
2014-12-31,227.97,231.0,227.13,229.78,1933893,227.97,231.0,227.13,229.78,1933893,0.0,1.0
2015-01-02,223.08,230.45,221.49,229.46,3490041,223.08,230.45,221.49,229.46,3490041,0.0,1.0
2015-01-05,219.785,224.83,218.3501,222.88,2750293,219.785,224.83,218.3501,222.88,2750293,0.0,1.0
2015-01-06,220.18,222.87,216.02,220.89,3231378,220.18,222.87,216.02,220.89,3231378,0.0,1.0
2015-01-07,224.35,227.0,221.02,222.42,2280656,224.35,227.0,221.02,222.42,2280656,0.0,1.0
2015-01-08,229.21,232.14,224.73,227.05,2642130,229.21,232.14,224.73,227.05,2642130,0.0,1.0
2015-01-09,226.9,232.99,226.8501,230.13,2289413,226.9,232.99,226.8501,230.13,2289413,0.0,1.0
2015-01-12,220.89,226.5,220.0,226.1,3177726,220.89,226.5,220.0,226.1,3177726,0.0,1.0
2015-01-13,219.6,224.5,218.0,223.61,2876352,219.6,224.5,218.0,223.61,2876352,0.0,1.0
2015-01-14,216.82,219.95,214.0,217.34,2535440,216.82,219.95,214.0,217.34,2535440,0.0,1.0
2015-01-15,215.97,219.5,215.0,218.48,2342108,215.97,219.5,215.0,218.48,2342108,0.0,1.0
2015-01-16,220.195,222.0,216.42,220.0,4035730,220.195,222.0,216.42,220.0,4035730,0.0,1.0
2015-01-20,220.36,223.85,217.01,222.02,2561428,220.36,223.85,217.01,222.02,2561428,0.0,1.0
2015-01-21,228.28,228.94,220.06,220.82,3536912,228.28,228.94,220.06,220.82,3536912,0.0,1.0
2015-01-22,229.88,230.51,224.9,230.0,3340612,229.88,230.51,224.9,230.0,3340612,0.0,1.0
2015-01-23,233.325,234.67,228.6,229.2,2808262,233.325,234.67,228.6,229.2,2808262,0.0,1.0
2015-01-26,229.455,234.5,228.11,234.49,2416859,229.455,234.5,228.11,234.49,2416859,0.0,1.0
2015-01-27,227.53,229.17,223.52,227.2,2819276,227.53,229.17,223.52,227.2,2819276,0.0,1.0
2015-01-28,220.31,229.4,220.0,227.81,3000418,220.31,229.4,220.0,227.81,3000418,0.0,1.0
2015-01-29,220.39,221.1585,212.82,218.24,3156814,220.39,221.1585,212.82,218.24,3156814,0.0,1.0
2015-01-30,217.92,221.52,217.29,218.99,2086248,217.92,221.52,217.29,218.99,2086248,0.0,1.0
2015-02-02,217.595,219.95,213.25,218.77,2390884,217.595,219.95,213.25,218.77,2390884,0.0,1.0
2015-02-03,217.16,219.36,215.25,218.06,2724205,217.16,219.36,215.25,218.06,2724205,0.0,1.0
2015-02-04,217.24,219.93,216.0,216.97,2721685,217.24,219.93,216.0,216.97,2721685,0.0,1.0
2015-02-05,216.8,219.19,216.0,217.35,1988149,216.8,219.19,216.0,217.35,1988149,0.0,1.0
2015-02-06,211.78,217.5,211.379,217.26,2994626,211.78,217.5,211.379,217.26,2994626,0.0,1.0
2015-02-09,215.03,215.35,210.854,211.0,3381027,215.03,215.35,210.854,211.0,3381027,0.0,1.0
2015-02-10,219.44,220.83,215.7,217.78,3580428,219.44,220.83,215.7,217.78,3580428,0.0,1.0
2015-02-11,214.67,219.89,214.03,219.68,6943970,214.67,219.89,214.03,219.68,6943970,0.0,1.0
2015-02-12,205.02,206.97,199.7,203.8,14190623,205.02,206.97,199.7,203.8,14190623,0.0,1.0
2015-02-13,212.13,216.6899,207.25,207.45,7793657,212.13,216.6899,207.25,207.45,7793657,0.0,1.0
2015-02-17,208.81,213.74,206.48,213.74,4500607,208.81,213.74,206.48,213.74,4500607,0.0,1.0
2015-02-18,207.15,210.03,206.57,208.15,2741803,207.15,210.03,206.57,208.15,2741803,0.0,1.0
2015-02-19,207.24,208.76,206.51,207.4,1706109,207.24,208.76,206.51,207.4,1706109,0.0,1.0
2015-02-20,209.63,210.17,207.32,208.23,2192077,209.63,210.17,207.32,208.23,2192077,0.0,1.0
2015-02-23,206.43,211.0,205.54,209.4,3183338,206.43,211.0,205.54,209.4,3183338,0.0,1.0
2015-02-24,208.06,209.0,205.18,206.53,2001101,208.06,209.0,205.18,206.53,2001101,0.0,1.0
2015-02-25,203.53,209.77,202.7,208.83,2896033,203.53,209.77,202.7,208.83,2896033,0.0,1.0
2015-02-26,205.88,206.629,203.53,204.75,2721892,205.88,206.629,203.53,204.75,2721892,0.0,1.0
2015-02-27,203.75,207.462,202.6,205.5,2399048,203.75,207.462,202.6,205.5,2399048,0.0,1.0
2015-03-02,205.04,205.52,202.2,204.19,2022498,205.04,205.52,202.2,204.19,2022498,0.0,1.0
2015-03-03,206.34,207.4,204.5,204.5,2317196,206.34,207.4,204.5,204.5,2317196,0.0,1.0
2015-03-04,207.69,208.42,205.03,205.2,1700434,207.69,208.42,205.03,205.2,1700434,0.0,1.0
2015-03-05,214.23,214.57,207.21,207.75,3826377,214.23,214.57,207.21,207.75,3826377,0.0,1.0
2015-03-06,213.31,217.85,212.71,215.1,3176449,213.31,217.85,212.71,215.1,3176449,0.0,1.0
2015-03-09,211.615,212.705,209.35,212.0,1742000,211.615,212.705,209.35,212.0,1742000,0.0,1.0
2015-03-10,210.39,212.87,208.995,209.88,1880135,210.39,212.87,208.995,209.88,1880135,0.0,1.0
2015-03-11,204.38,210.53,204.0,210.17,3076507,204.38,210.53,204.0,210.17,3076507,0.0,1.0
2015-03-12,203.39,206.77,202.5,205.7,2221853,203.39,206.77,202.5,205.7,2221853,0.0,1.0
2015-03-13,204.445,205.625,202.5,203.4,1554511,204.445,205.625,202.5,203.4,1554511,0.0,1.0
2015-03-16,205.3,206.45,203.2,205.12,1808273,205.3,206.45,203.2,205.12,1808273,0.0,1.0
2015-03-17,203.265,206.49,202.51,204.56,2999891,203.265,206.49,202.51,204.56,2999891,0.0,1.0
2015-03-18,210.95,211.0,202.2,202.54,3596372,210.95,211.0,202.2,202.54,3596372,0.0,1.0
2015-03-19,214.57,215.24,210.16,210.77,2918012,214.57,215.24,210.16,210.77,2918012,0.0,1.0
2015-03-20,212.69,217.05,212.57,217.03,2291788,212.69,217.05,212.57,217.03,2291788,0.0,1.0
2015-03-23,216.78,217.74,211.5,212.97,2206957,216.78,217.74,211.5,212.97,2206957,0.0,1.0
2015-03-24,213.6,218.5595,213.53,216.0,1926282,213.6,218.5595,213.53,216.0,1926282,0.0,1.0
2015-03-25,207.74,211.11,205.7,208.22,4162825,207.74,211.11,205.7,208.22,4162825,0.0,1.0
2015-03-26,205.44,207.675,204.06,205.0,2974842,205.44,207.675,204.06,205.0,2974842,0.0,1.0
2015-03-27,207.33,207.765,204.05,204.98,2615829,207.33,207.765,204.05,204.98,2615829,0.0,1.0
2015-03-30,210.54,210.74,207.64,209.4,2057237,210.54,210.74,207.64,209.4,2057237,0.0,1.0
2015-03-31,208.4,212.73,208.4,210.0,1838368,208.4,212.73,208.4,210.0,1838368,0.0,1.0
2015-04-01,211.07,211.5,208.15,210.14,2559575,211.07,211.5,208.15,210.14,2559575,0.0,1.0
2015-04-02,208.51,211.6,208.51,210.81,1781827,208.51,211.6,208.51,210.81,1781827,0.0,1.0
2015-04-06,203.6,205.4,202.27,204.59,4151948,203.6,205.4,202.27,204.59,4151948,0.0,1.0
2015-04-07,203.865,205.58,203.8,205.09,2036714,203.865,205.58,203.8,205.09,2036714,0.0,1.0
2015-04-08,212.84,214.17,206.5016,207.0,5223525,212.84,214.17,206.5016,207.0,5223525,0.0,1.0
2015-04-09,218.475,220.75,215.0,215.4,5996402,218.475,220.75,215.0,215.4,5996402,0.0,1.0
2015-04-10,214.79,220.1,214.71,219.16,3099113,214.79,220.1,214.71,219.16,3099113,0.0,1.0
2015-04-13,215.4,218.88,215.25,216.59,2980265,215.4,218.88,215.25,216.59,2980265,0.0,1.0
2015-04-14,213.91,216.165,211.6,215.4,2459019,213.91,216.165,211.6,215.4,2459019,0.0,1.0
2015-04-15,210.77,214.715,209.05,214.35,3224569,210.77,214.715,209.05,214.35,3224569,0.0,1.0
2015-04-16,206.9,211.55,206.36,210.3,4053110,206.9,211.55,206.36,210.3,4053110,0.0,1.0
2015-04-17,207.87,208.09,202.68,204.04,4192289,207.87,208.09,202.68,204.04,4192289,0.0,1.0
2015-04-20,211.86,213.22,208.5,209.18,3177792,211.86,213.22,208.5,209.18,3177792,0.0,1.0
2015-04-21,212.845,217.47,212.74,214.52,2497738,212.845,217.47,212.74,214.52,2497738,0.0,1.0
2015-04-22,213.37,215.25,212.26,214.44,1614014,213.37,215.25,212.26,214.44,1614014,0.0,1.0
2015-04-23,212.28,215.36,212.12,213.24,1902337,212.28,215.36,212.12,213.24,1902337,0.0,1.0
2015-04-24,216.9,217.89,213.9237,214.81,3355142,216.9,217.89,213.9237,214.81,3355142,0.0,1.0
2015-04-27,220.46,223.95,218.26,218.6,4350993,220.46,223.95,218.26,218.6,4350993,0.0,1.0
2015-04-28,219.19,223.3,217.25,222.67,2456738,219.19,223.3,217.25,222.67,2456738,0.0,1.0
2015-04-29,219.0,220.0,215.21,219.0,4138623,219.0,220.0,215.21,219.0,4138623,0.0,1.0
2015-04-30,200.28,211.33,199.6,209.37,11054331,200.28,211.33,199.6,209.37,11054331,0.0,1.0
2015-05-01,202.47,202.98,196.13,200.9,6151298,202.47,202.98,196.13,200.9,6151298,0.0,1.0
2015-05-04,203.7,206.9,203.52,204.99,4397126,203.7,206.9,203.52,204.99,4397126,0.0,1.0
2015-05-05,194.74,201.99,192.74,201.82,7379557,194.74,201.99,192.74,201.82,7379557,0.0,1.0
2015-05-06,190.05,196.0,188.61,194.47,6736147,190.05,196.0,188.61,194.47,6736147,0.0,1.0
2015-05-07,193.63,194.62,191.07,192.09,4165243,193.63,194.62,191.07,192.09,4165243,0.0,1.0
2015-05-08,193.54,195.9,191.63,195.79,2863836,193.54,195.9,191.63,195.79,2863836,0.0,1.0
2015-05-11,190.835,196.99,190.49,194.72,3558234,190.835,196.99,190.49,194.72,3558234,0.0,1.0
2015-05-12,189.97,191.48,188.75,189.92,3721258,189.97,191.48,188.75,189.92,3721258,0.0,1.0
2015-05-13,189.18,190.67,188.6,190.29,2603127,189.18,190.67,188.6,190.29,2603127,0.0,1.0
2015-05-14,190.27,192.95,189.52,190.97,3391601,190.27,192.95,189.52,190.97,3391601,0.0,1.0
2015-05-15,192.98,193.78,189.2,191.73,3794720,192.98,193.78,189.2,191.73,3794720,0.0,1.0
2015-05-18,191.32,193.6799,190.05,192.99,2512119,191.32,193.6799,190.05,192.99,2512119,0.0,1.0
2015-05-19,193.14,194.5,190.9,191.61,2205844,193.14,194.5,190.9,191.61,2205844,0.0,1.0
2015-05-20,195.51,196.71,192.75,194.0,2614106,195.51,196.71,192.75,194.0,2614106,0.0,1.0
2015-05-21,200.13,200.64,195.64,195.65,3944886,200.13,200.64,195.64,195.65,3944886,0.0,1.0
2015-05-22,203.8,204.41,200.59,201.83,4311081,203.8,204.41,200.59,201.83,4311081,0.0,1.0
2015-05-26,200.19,204.5,198.64,204.0,3523503,200.19,204.5,198.64,204.0,3523503,0.0,1.0
2015-05-27,201.45,202.54,198.9,200.55,2026835,201.45,202.54,198.9,200.55,2026835,0.0,1.0
2015-05-28,200.27,201.84,197.0,197.66,2412804,200.27,201.84,197.0,197.66,2412804,0.0,1.0
2015-05-29,197.4,201.21,197.19,201.03,2688613,197.4,201.21,197.19,201.03,2688613,0.0,1.0
2015-06-01,201.56,202.625,197.58,198.94,2409436,201.56,202.625,197.58,198.94,2409436,0.0,1.0
2015-06-02,203.36,203.37,199.35,199.68,2305325,203.36,203.37,199.35,199.68,2305325,0.0,1.0
2015-06-03,203.88,206.5,201.06,203.0,2891355,203.88,206.5,201.06,203.0,2891355,0.0,1.0
2015-06-04,204.325,204.5,201.0,202.93,2789472,204.325,204.5,201.0,202.93,2789472,0.0,1.0
2015-06-05,205.89,209.26,203.1601,203.67,2993192,205.89,209.26,203.1601,203.67,2993192,0.0,1.0
2015-06-08,203.15,207.89,201.82,206.8,2435262,203.15,207.89,201.82,206.8,2435262,0.0,1.0
2015-06-09,202.56,203.85,200.6901,201.97,2180449,202.56,203.85,200.6901,201.97,2180449,0.0,1.0
2015-06-10,204.63,206.71,202.43,202.77,2524068,204.63,206.71,202.43,202.77,2524068,0.0,1.0
2015-06-11,206.77,208.0,204.89,204.89,2208334,206.77,208.0,204.89,204.89,2208334,0.0,1.0
2015-06-12,207.6,209.84,206.065,206.85,2562699,207.6,209.84,206.065,206.85,2562699,0.0,1.0
2015-06-15,205.73,205.919,202.55,204.11,1385465,205.73,205.919,202.55,204.11,1385465,0.0,1.0
2015-06-16,205.0,206.69,203.696,204.0,1685964,205.0,206.69,203.696,204.0,1685964,0.0,1.0
2015-06-17,209.51,211.36,207.71,207.9,4281841,209.51,211.36,207.71,207.9,4281841,0.0,1.0
2015-06-18,210.7,210.78,208.02,209.89,1998140,210.7,210.78,208.02,209.89,1998140,0.0,1.0
2015-06-19,210.87,212.15,209.522,211.56,2539248,210.87,212.15,209.522,211.56,2539248,0.0,1.0
2015-06-22,209.64,214.22,209.13,212.5,1991386,209.64,214.22,209.13,212.5,1991386,0.0,1.0
2015-06-23,211.98,212.16,208.812,211.0,1894135,211.98,212.16,208.812,211.0,1894135,0.0,1.0
2015-06-24,210.32,212.33,209.12,211.89,1658009,210.32,212.33,209.12,211.89,1658009,0.0,1.0
2015-06-25,207.55,210.4899,207.2,209.44,1652913,207.55,210.4899,207.2,209.44,1652913,0.0,1.0
2015-06-26,203.36,206.32,202.75,205.0,3064137,203.36,206.32,202.75,205.0,3064137,0.0,1.0
2015-06-29,200.5,202.99,198.2,199.93,2411625,200.5,202.99,198.2,199.93,2411625,0.0,1.0
2015-06-30,199.08,204.33,198.89,203.59,2515999,199.08,204.33,198.89,203.59,2515999,0.0,1.0
2015-07-01,198.71,200.67,196.07,200.59,2883240,198.71,200.67,196.07,200.59,2883240,0.0,1.0
2015-07-02,197.03,198.78,195.35,198.36,1817293,197.03,198.78,195.35,198.36,1817293,0.0,1.0
2015-07-06,189.03,194.07,188.02,193.0,4576579,189.03,194.07,188.02,193.0,4576579,0.0,1.0
2015-07-07,187.54,188.6,180.54,185.29,6249169,187.54,188.6,180.54,185.29,6249169,0.0,1.0
2015-07-08,184.58,187.4,178.81,179.53,6451120,184.58,187.4,178.81,179.53,6451120,0.0,1.0
2015-07-09,187.57,192.98,187.18,192.7,5391576,187.57,192.98,187.18,192.7,5391576,0.0,1.0
2015-07-10,187.75,191.5,187.69,191.29,3043353,187.75,191.5,187.69,191.29,3043353,0.0,1.0
2015-07-13,193.27,194.83,188.08,189.9,4051063,193.27,194.83,188.08,189.9,4051063,0.0,1.0
2015-07-14,191.28,194.46,191.22,193.27,1773220,191.28,194.46,191.22,193.27,1773220,0.0,1.0
2015-07-15,186.58,190.71,185.75,189.91,4048461,186.58,190.71,185.75,189.91,4048461,0.0,1.0
2015-07-16,190.1,190.66,187.83,189.02,2345387,190.1,190.66,187.83,189.02,2345387,0.0,1.0
2015-07-17,198.44,200.8,194.38,194.68,5829484,198.44,200.8,194.38,194.68,5829484,0.0,1.0
2015-07-20,199.61,201.64,197.23,199.55,2896494,199.61,201.64,197.23,199.55,2896494,0.0,1.0
2015-07-21,202.4,203.4792,198.23,199.49,2580069,202.4,203.4792,198.23,199.49,2580069,0.0,1.0
2015-07-22,205.74,206.84,200.52,201.66,3418332,205.74,206.84,200.52,201.66,3418332,0.0,1.0
2015-07-23,207.63,209.75,206.5,207.32,3468997,207.63,209.75,206.5,207.32,3468997,0.0,1.0
2015-07-24,206.25,210.0,205.25,209.91,3450232,206.25,210.0,205.25,209.91,3450232,0.0,1.0
2015-07-27,197.68,199.94,195.11,197.85,9580170,197.68,199.94,195.11,197.85,9580170,0.0,1.0
2015-07-28,168.03,172.81,162.0,172.6,27423380,168.03,172.81,162.0,172.6,27423380,0.0,1.0
2015-07-29,170.01,170.24,167.14,169.2,8317639,170.01,170.24,167.14,169.2,8317639,0.0,1.0
2015-07-30,174.47,175.68,171.34,172.5,7028986,174.47,175.68,171.34,172.5,7028986,0.0,1.0
2015-07-31,172.66,175.75,172.51,174.5,4180801,172.66,175.75,172.51,174.5,4180801,0.0,1.0
2015-08-03,169.14,171.67,166.1,170.82,5375915,169.14,171.67,166.1,170.82,5375915,0.0,1.0
2015-08-04,170.32,170.45,167.78,168.6,2620049,170.32,170.45,167.78,168.6,2620049,0.0,1.0
2015-08-05,172.74,173.76,171.3,171.68,3216570,172.74,173.76,171.3,171.68,3216570,0.0,1.0
2015-08-06,174.46,176.23,172.5601,172.7,4397266,174.46,176.23,172.5601,172.7,4397266,0.0,1.0
2015-08-07,176.08,177.22,173.75,175.21,3942341,176.08,177.22,173.75,175.21,3942341,0.0,1.0
2015-08-10,176.85,179.06,175.0,177.83,3055363,176.85,179.06,175.0,177.83,3055363,0.0,1.0
2015-08-11,167.94,174.04,166.31,173.69,5257477,167.94,174.04,166.31,173.69,5257477,0.0,1.0
2015-08-12,160.82,164.73,156.8,164.52,10269870,160.82,164.73,156.8,164.52,10269870,0.0,1.0
2015-08-13,160.89,163.7,160.05,162.66,4683649,160.89,163.7,160.05,162.66,4683649,0.0,1.0
2015-08-14,164.24,166.24,160.54,160.8,5062317,164.24,166.24,160.54,160.8,5062317,0.0,1.0
2015-08-17,167.43,167.95,163.509,163.55,3359735,167.43,167.95,163.509,163.55,3359735,0.0,1.0
2015-08-18,166.11,168.51,163.76,164.06,4111983,166.11,168.51,163.76,164.06,4111983,0.0,1.0
2015-08-19,162.89,165.68,160.27,165.1,5767285,162.89,165.68,160.27,165.1,5767285,0.0,1.0
2015-08-20,157.4,161.24,157.2,160.41,5381668,157.4,161.24,157.2,160.41,5381668,0.0,1.0
2015-08-21,152.91,157.99,152.76,154.45,6364880,152.91,157.99,152.76,154.45,6364880,0.0,1.0
2015-08-24,141.08,146.95,100.0,125.15,11160567,141.08,146.95,100.0,125.15,11160567,0.0,1.0
2015-08-25,136.99,153.18,135.61,149.7,8449606,136.99,153.18,135.61,149.7,8449606,0.0,1.0
2015-08-26,142.4,143.33,136.06,139.9,8315566,142.4,143.33,136.06,139.9,8315566,0.0,1.0
2015-08-27,152.06,152.98,147.1111,147.25,5880068,152.06,152.98,147.1111,147.25,5880068,0.0,1.0
2015-08-28,152.13,153.76,150.0,150.23,3983815,152.13,153.76,150.0,150.23,3983815,0.0,1.0
2015-08-31,147.25,153.335,146.1,152.44,3381133,147.25,153.335,146.1,152.44,3381133,0.0,1.0
2015-09-01,143.57,147.4299,142.7,142.93,4561883,143.57,147.4299,142.7,142.93,4561883,0.0,1.0
2015-09-02,148.15,148.16,143.76,146.06,1946247,148.15,148.16,143.76,146.06,1946247,0.0,1.0
2015-09-03,149.08,149.64,146.27,149.0,2983660,149.08,149.64,146.27,149.0,2983660,0.0,1.0
2015-09-04,146.0,147.693,144.15,146.21,3379089,146.0,147.693,144.15,146.21,3379089,0.0,1.0
2015-09-08,148.18,152.87,146.03,151.34,4899775,148.18,152.87,146.03,151.34,4899775,0.0,1.0
2015-09-09,150.11,153.42,149.01,150.25,2878315,150.11,153.42,149.01,150.25,2878315,0.0,1.0
2015-09-10,146.75,149.86,145.8,149.2,3710333,146.75,149.86,145.8,149.2,3710333,0.0,1.0
2015-09-11,144.03,146.62,142.52,146.62,4924421,144.03,146.62,142.52,146.62,4924421,0.0,1.0
2015-09-14,141.27,143.98,140.02,143.92,3794494,141.27,143.98,140.02,143.92,3794494,0.0,1.0
2015-09-15,141.4,144.06,139.1,140.0,4437632,141.4,144.06,139.1,140.0,4437632,0.0,1.0
2015-09-16,150.35,151.45,144.15,144.7,4838111,150.35,151.45,144.15,144.7,4838111,0.0,1.0
2015-09-17,147.06,151.29,146.65,149.1,5176578,147.06,151.29,146.65,149.1,5176578,0.0,1.0
2015-09-18,142.57,146.0,142.2655,144.22,3282604,142.57,146.0,142.2655,144.22,3282604,0.0,1.0
2015-09-21,140.84,144.57,140.51,143.91,2888464,140.84,144.57,140.51,143.91,2888464,0.0,1.0
2015-09-22,136.12,139.59,135.4,139.15,4429042,136.12,139.59,135.4,139.15,4429042,0.0,1.0
2015-09-23,132.37,137.97,132.24,137.84,4571179,132.37,137.97,132.24,137.84,4571179,0.0,1.0
2015-09-24,132.59,133.82,130.77,131.35,4840455,132.59,133.82,130.77,131.35,4840455,0.0,1.0
2015-09-25,134.34,135.843,133.05,135.41,3530502,134.34,135.843,133.05,135.41,3530502,0.0,1.0
2015-09-28,133.06,135.41,132.36,133.01,4028841,133.06,135.41,132.36,133.01,4028841,0.0,1.0
2015-09-29,136.68,137.72,132.01,133.09,3389072,136.68,137.72,132.01,133.09,3389072,0.0,1.0
2015-09-30,137.41,139.6,136.01,136.86,2609186,137.41,139.6,136.01,136.86,2609186,0.0,1.0
2015-10-01,137.53,138.78,135.31,138.32,2997682,137.53,138.78,135.31,138.32,2997682,0.0,1.0
2015-10-02,148.51,149.09,136.3133,136.6,6158935,148.51,149.09,136.3133,136.6,6158935,0.0,1.0
2015-10-05,149.62,150.38,145.5,149.55,3756972,149.62,150.38,145.5,149.55,3756972,0.0,1.0
2015-10-06,149.8,154.47,148.13,149.28,3181812,149.8,154.47,148.13,149.28,3181812,0.0,1.0
2015-10-07,144.77,149.0,143.81,146.0,6806985,144.77,149.0,143.81,146.0,6806985,0.0,1.0
2015-10-08,141.26,144.17,139.9,144.0,5545166,141.26,144.17,139.9,144.0,5545166,0.0,1.0
2015-10-09,144.22,144.77,141.31,142.03,2853277,144.22,144.77,141.31,142.03,2853277,0.0,1.0
2015-10-12,144.07,145.94,142.03,145.52,2427697,144.07,145.94,142.03,145.52,2427697,0.0,1.0
2015-10-13,146.5,147.23,142.11,142.19,2692631,146.5,147.23,142.11,142.19,2692631,0.0,1.0
2015-10-14,145.02,146.85,144.12,146.5,2374294,145.02,146.85,144.12,146.5,2374294,0.0,1.0
2015-10-15,150.24,150.3,145.655,147.04,3583569,150.24,150.3,145.655,147.04,3583569,0.0,1.0
2015-10-16,151.0,152.38,147.8575,149.4,3661288,151.0,152.38,147.8575,149.4,3661288,0.0,1.0
2015-10-19,154.68,155.86,149.045,150.5,3966778,154.68,155.86,149.045,150.5,3966778,0.0,1.0
2015-10-20,153.21,154.9799,151.52,154.82,2971701,153.21,154.9799,151.52,154.82,2971701,0.0,1.0
2015-10-21,149.63,152.486,147.6201,152.22,3061402,149.63,152.486,147.6201,152.22,3061402,0.0,1.0
2015-10-22,153.5,154.838,150.305,150.77,2156129,153.5,154.838,150.305,150.77,2156129,0.0,1.0
2015-10-23,157.6,159.87,156.06,158.9,4210026,157.6,159.87,156.06,158.9,4210026,0.0,1.0
2015-10-26,166.24,172.99,165.83,169.47,9115737,166.24,172.99,165.83,169.47,9115737,0.0,1.0
2015-10-27,173.86,174.75,168.61,168.79,6576739,173.86,174.75,168.61,168.79,6576739,0.0,1.0
2015-10-28,172.54,174.48,167.66,173.28,4874705,172.54,174.48,167.66,173.28,4874705,0.0,1.0
2015-10-29,168.99,172.7,167.89,172.54,5011590,168.99,172.7,167.89,172.54,5011590,0.0,1.0
2015-10-30,187.47,189.5498,175.9,176.88,12645525,187.47,189.5498,175.9,176.88,12645525,0.0,1.0
2015-11-02,195.19,195.81,185.39,185.4,6635761,195.19,195.81,185.39,185.4,6635761,0.0,1.0
2015-11-03,192.5,198.32,192.04,194.5,6053437,192.5,198.32,192.04,194.5,6053437,0.0,1.0
2015-11-04,197.92,199.4,194.21,194.21,4720617,197.92,199.4,194.21,194.21,4720617,0.0,1.0
2015-11-05,198.91,200.98,194.7,198.07,3941636,198.91,200.98,194.7,198.07,3941636,0.0,1.0
2015-11-06,200.3,200.39,196.5,197.25,3792556,200.3,200.39,196.5,197.25,3792556,0.0,1.0
2015-11-09,194.01,200.28,193.01,198.65,3998564,194.01,200.28,193.01,198.65,3998564,0.0,1.0
2015-11-10,196.99,198.45,189.55,193.14,4368515,196.99,198.45,189.55,193.14,4368515,0.0,1.0
2015-11-11,199.49,202.99,196.3,198.2,4544067,199.49,202.99,196.3,198.2,4544067,0.0,1.0
2015-11-12,198.14,200.8611,197.54,198.8,3158935,198.14,200.8611,197.54,198.8,3158935,0.0,1.0
2015-11-13,193.95,197.13,192.845,195.61,4097055,193.95,197.13,192.845,195.61,4097055,0.0,1.0
2015-11-16,198.72,201.24,191.0,192.04,4217020,198.72,201.24,191.0,192.04,4217020,0.0,1.0
2015-11-17,196.83,200.0,195.751,199.42,2443114,196.83,200.0,195.751,199.42,2443114,0.0,1.0
2015-11-18,204.73,204.82,196.52,196.71,4569770,204.73,204.82,196.52,196.71,4569770,0.0,1.0
2015-11-19,207.8,210.9,204.65,204.65,5391298,207.8,210.9,204.65,204.65,5391298,0.0,1.0
2015-11-20,206.69,209.61,206.25,208.3,3748974,206.69,209.61,206.25,208.3,3748974,0.0,1.0
2015-11-23,207.46,209.0,205.26,206.81,3633527,207.46,209.0,205.26,206.81,3633527,0.0,1.0
2015-11-24,205.33,207.5,202.81,206.75,3334359,205.33,207.5,202.81,206.75,3334359,0.0,1.0
2015-11-25,201.8,207.58,200.7,204.96,3842958,201.8,207.58,200.7,204.96,3842958,0.0,1.0
2015-11-27,205.58,205.76,198.7,200.23,3285272,205.58,205.76,198.7,200.23,3285272,0.0,1.0
2015-11-30,217.97,217.97,202.55,206.21,26201483,217.97,217.97,202.55,206.21,26201483,0.0,1.0
2015-12-01,214.11,214.11,210.01,213.39,6677648,214.11,214.11,210.01,213.39,6677648,0.0,1.0
2015-12-02,211.36,214.53,210.55,213.85,4010552,211.36,214.53,210.55,213.85,4010552,0.0,1.0
2015-12-03,207.48,215.2,205.83,213.25,4230108,207.48,215.2,205.83,213.25,4230108,0.0,1.0
2015-12-04,208.3,210.03,206.56,208.0,3476570,208.3,210.03,206.56,208.0,3476570,0.0,1.0
2015-12-07,208.54,211.74,207.77,207.99,3426075,208.54,211.74,207.77,207.99,3426075,0.0,1.0
2015-12-08,205.02,206.52,200.69,204.29,3930029,205.02,206.52,200.69,204.29,3930029,0.0,1.0
2015-12-09,200.46,205.0,200.01,204.0,3368138,200.46,205.0,200.01,204.0,3368138,0.0,1.0
2015-12-10,200.01,201.97,197.68,201.71,3126403,200.01,201.97,197.68,201.71,3126403,0.0,1.0
2015-12-11,193.68,197.0,193.01,196.1,3662392,193.68,197.0,193.01,196.1,3662392,0.0,1.0
2015-12-14,193.89,196.09,193.32,193.89,3227845,193.89,196.09,193.32,193.89,3227845,0.0,1.0
2015-12-15,199.13,200.89,195.24,196.0,3648882,199.13,200.89,195.24,196.0,3648882,0.0,1.0
2015-12-16,199.34,201.3,197.1111,201.07,3275746,199.34,201.3,197.1111,201.07,3275746,0.0,1.0
2015-12-17,196.94,201.261,196.82,200.72,2744715,196.94,201.261,196.82,200.72,2744715,0.0,1.0
2015-12-18,191.92,196.3753,190.88,195.54,3514657,191.92,196.3753,190.88,195.54,3514657,0.0,1.0
2015-12-21,197.44,198.69,193.64,193.8,2710781,197.44,198.69,193.64,193.8,2710781,0.0,1.0
2015-12-22,197.03,198.5,195.17,198.09,2028745,197.03,198.5,195.17,198.09,2028745,0.0,1.0
2015-12-23,196.53,198.422,196.29,197.31,1422548,196.53,198.422,196.29,197.31,1422548,0.0,1.0
2015-12-24,193.93,197.6,193.75,197.6,1073591,193.93,197.6,193.75,197.6,1073591,0.0,1.0
2015-12-28,192.8,193.63,188.45,191.23,2208632,192.8,193.63,188.45,191.23,2208632,0.0,1.0
2015-12-29,194.68,195.56,193.29,193.32,2041799,194.68,195.56,193.29,193.32,2041799,0.0,1.0
2015-12-30,192.13,195.58,192.0,195.18,1319183,192.13,195.58,192.0,195.18,1319183,0.0,1.0
2015-12-31,189.04,191.581,188.33,190.58,1879202,189.04,191.581,188.33,190.58,1879202,0.0,1.0
2016-01-04,184.03,185.54,180.6,181.29,4328044,184.03,185.54,180.6,181.29,4328044,0.0,1.0
2016-01-05,187.37,189.84,185.34,186.71,3367943,187.37,189.84,185.34,186.71,3367943,0.0,1.0
2016-01-06,185.61,187.29,183.56,185.03,2280603,185.61,187.29,183.56,185.03,2280603,0.0,1.0
2016-01-07,174.37,180.98,171.46,176.3,7009107,174.37,180.98,171.46,176.3,7009107,0.0,1.0
2016-01-08,171.34,178.95,170.72,177.59,4682790,171.34,178.95,170.72,177.59,4682790,0.0,1.0
2016-01-11,170.37,172.84,167.71,172.0,3202314,170.37,172.84,167.71,172.0,3202314,0.0,1.0
2016-01-12,172.91,173.49,169.82,172.4,3039552,172.91,173.49,169.82,172.4,3039552,0.0,1.0
2016-01-13,166.04,175.36,164.0,174.25,3961454,166.04,175.36,164.0,174.25,3961454,0.0,1.0
2016-01-14,172.23,174.88,163.01,166.3,4082183,172.23,174.88,163.01,166.3,4082183,0.0,1.0
2016-01-15,163.92,165.3099,158.12,163.76,6350311,163.92,165.3099,158.12,163.76,6350311,0.0,1.0
2016-01-19,166.03,171.84,163.98,167.52,3415652,166.03,171.84,163.98,167.52,3415652,0.0,1.0
2016-01-20,164.99,169.33,159.78,161.04,5116272,164.99,169.33,159.78,161.04,5116272,0.0,1.0
2016-01-21,169.56,172.5,163.13,165.99,3483193,169.56,172.5,163.13,165.99,3483193,0.0,1.0
2016-01-22,171.17,174.77,168.77,173.55,2619211,171.17,174.77,168.77,173.55,2619211,0.0,1.0
2016-01-25,167.54,173.74,167.31,171.12,2499601,167.54,173.74,167.31,171.12,2499601,0.0,1.0
2016-01-26,167.08,168.36,162.89,166.67,2397877,167.08,168.36,162.89,166.67,2397877,0.0,1.0
2016-01-27,158.27,167.91,157.42,167.09,4064428,158.27,167.91,157.42,167.09,4064428,0.0,1.0
2016-01-28,156.94,162.78,154.53,161.87,4584673,156.94,162.78,154.53,161.87,4584673,0.0,1.0
2016-01-29,163.27,163.64,158.5,159.24,4531592,163.27,163.64,158.5,159.24,4531592,0.0,1.0
2016-02-01,161.1,161.8975,156.13,160.27,3640511,161.1,161.8975,156.13,160.27,3640511,0.0,1.0
2016-02-02,154.82,163.0,154.14,162.1,2750461,154.82,163.0,154.14,162.1,2750461,0.0,1.0
2016-02-03,153.08,157.55,150.84,155.84,3433212,153.08,157.55,150.84,155.84,3433212,0.0,1.0
2016-02-04,152.59,155.17,150.626,154.12,3102739,152.59,155.17,150.626,154.12,3102739,0.0,1.0
2016-02-05,145.34,152.03,144.48,151.85,4126815,145.34,152.03,144.48,151.85,4126815,0.0,1.0
2016-02-08,145.05,147.2,142.25,142.49,4150376,145.05,147.2,142.25,142.49,4150376,0.0,1.0
2016-02-09,140.68,145.31,139.61,142.54,5253183,140.68,145.31,139.61,142.54,5253183,0.0,1.0
2016-02-10,143.78,149.81,142.38,142.78,4126204,143.78,149.81,142.38,142.78,4126204,0.0,1.0
2016-02-11,141.21,143.415,139.94,140.61,3095303,141.21,143.415,139.94,140.61,3095303,0.0,1.0
2016-02-12,152.73,154.15,147.49,148.0,5586536,152.73,154.15,147.49,148.0,5586536,0.0,1.0
2016-02-16,157.52,163.84,155.42,158.5,5286093,157.52,163.84,155.42,158.5,5286093,0.0,1.0
2016-02-17,163.53,164.7,156.43,159.96,3848374,163.53,164.7,156.43,159.96,3848374,0.0,1.0
2016-02-18,160.7,166.0,160.27,165.24,3327347,160.7,166.0,160.27,165.24,3327347,0.0,1.0
2016-02-19,164.47,166.0,159.15,160.0,3055207,164.47,166.0,159.15,160.0,3055207,0.0,1.0
2016-02-22,168.67,169.4489,164.3,166.54,3086686,168.67,169.4489,164.3,166.54,3086686,0.0,1.0
2016-02-23,161.02,167.42,159.64,167.2,4030960,161.02,167.42,159.64,167.2,4030960,0.0,1.0
2016-02-24,162.75,164.11,154.79,159.0,4539824,162.75,164.11,154.79,159.0,4539824,0.0,1.0
2016-02-25,158.22,161.58,156.0,160.05,6179974,158.22,161.58,156.0,160.05,6179974,0.0,1.0
2016-02-26,173.8,176.81,172.2,175.24,8881753,173.8,176.81,172.2,175.24,8881753,0.0,1.0
2016-02-29,173.42,175.4641,171.36,172.2,3966460,173.42,175.4641,171.36,172.2,3966460,0.0,1.0
2016-03-01,180.2,180.73,175.3796,175.69,4191047,180.2,180.73,175.3796,175.69,4191047,0.0,1.0
2016-03-02,176.94,182.0,175.26,181.84,3078601,176.94,182.0,175.26,181.84,3078601,0.0,1.0
2016-03-03,177.3,178.94,175.34,177.05,2500422,177.3,178.94,175.34,177.05,2500422,0.0,1.0
2016-03-04,178.55,180.59,175.25,178.97,2942664,178.55,180.59,175.25,178.97,2942664,0.0,1.0
2016-03-07,177.2,180.0,175.89,178.0,1948362,177.2,180.0,175.89,178.0,1948362,0.0,1.0
2016-03-08,172.81,176.24,172.64,175.05,2360600,172.81,176.24,172.64,175.05,2360600,0.0,1.0
2016-03-09,176.5,176.53,169.28,173.56,2820112,176.5,176.53,169.28,173.56,2820112,0.0,1.0
2016-03-10,176.08,179.64,173.755,177.0,2323904,176.08,179.64,173.755,177.0,2323904,0.0,1.0
2016-03-11,182.98,183.8585,176.43,176.43,2845122,182.98,183.8585,176.43,176.43,2845122,0.0,1.0
2016-03-14,182.02,187.55,181.75,182.5,2738520,182.02,187.55,181.75,182.5,2738520,0.0,1.0
2016-03-15,180.22,182.57,179.51,180.72,1626978,180.22,182.57,179.51,180.72,1626978,0.0,1.0
2016-03-16,183.05,183.05,178.26,179.08,1912023,183.05,183.05,178.26,179.08,1912023,0.0,1.0
2016-03-17,183.44,184.9799,182.09,183.74,1782992,183.44,184.9799,182.09,183.74,1782992,0.0,1.0
2016-03-18,187.92,189.7,184.77,184.82,3245804,187.92,189.7,184.77,184.82,3245804,0.0,1.0
2016-03-21,187.12,189.8,185.56,187.8,1599096,187.12,189.8,185.56,187.8,1599096,0.0,1.0
2016-03-22,188.4,188.74,185.0,185.27,1570982,188.4,188.74,185.0,185.27,1570982,0.0,1.0
2016-03-23,183.84,188.4344,181.82,187.6,2228673,183.84,188.4344,181.82,187.6,2228673,0.0,1.0
2016-03-24,184.86,184.99,181.03,181.46,1649608,184.86,184.99,181.03,181.46,1649608,0.0,1.0
2016-03-28,185.17,186.0,182.27,185.33,1150722,185.17,186.0,182.27,185.33,1150722,0.0,1.0
2016-03-29,189.84,191.48,185.06,185.47,2519736,189.84,191.48,185.06,185.47,2519736,0.0,1.0
2016-03-30,189.89,193.0,188.3,191.05,2734252,189.89,193.0,188.3,191.05,2734252,0.0,1.0
2016-03-31,190.88,193.73,189.38,189.48,2380170,190.88,193.73,189.38,189.48,2380170,0.0,1.0
2016-04-01,190.33,190.5625,185.89,188.79,2443014,190.33,190.5625,185.89,188.79,2443014,0.0,1.0
2016-04-04,188.97,192.35,187.51,190.39,1741817,188.97,192.35,187.51,190.39,1741817,0.0,1.0
2016-04-05,183.8,187.89,182.15,187.63,2977052,183.8,187.89,182.15,187.63,2977052,0.0,1.0
2016-04-06,186.82,187.2689,183.02,183.57,1928314,186.82,187.2689,183.02,183.57,1928314,0.0,1.0
2016-04-07,182.53,187.6,181.44,185.74,1835931,182.53,187.6,181.44,185.74,1835931,0.0,1.0
2016-04-08,183.98,186.3,182.7,184.6,1714747,183.98,186.3,182.7,184.6,1714747,0.0,1.0
2016-04-11,185.07,187.15,184.76,185.76,1896026,185.07,187.15,184.76,185.76,1896026,0.0,1.0
2016-04-12,187.4,188.7,185.58,186.03,1714599,187.4,188.7,185.58,186.03,1714599,0.0,1.0
2016-04-13,193.98,195.6,190.42,191.0,3264595,193.98,195.6,190.42,191.0,3264595,0.0,1.0
2016-04-14,195.72,197.5,192.8105,194.98,2032209,195.72,197.5,192.8105,194.98,2032209,0.0,1.0
2016-04-15,193.22,195.41,191.76,195.32,1641717,193.22,195.41,191.76,195.32,1641717,0.0,1.0
2016-04-18,192.94,193.99,191.26,191.92,1500031,192.94,193.99,191.26,191.92,1500031,0.0,1.0
2016-04-19,194.52,195.25,190.67,193.44,2123219,194.52,195.25,190.67,193.44,2123219,0.0,1.0
2016-04-20,193.67,194.76,192.6,193.5,1496257,193.67,194.76,192.6,193.5,1496257,0.0,1.0
2016-04-21,192.74,195.96,191.75,194.06,1726641,192.74,195.96,191.75,194.06,1726641,0.0,1.0
2016-04-22,190.76,192.7,188.03,190.03,2015838,190.76,192.7,188.03,190.03,2015838,0.0,1.0
2016-04-25,188.04,192.41,186.54,190.91,1755573,188.04,192.41,186.54,190.91,1755573,0.0,1.0
2016-04-26,188.25,190.88,186.37,188.68,1892918,188.25,190.88,186.37,188.68,1892918,0.0,1.0
2016-04-27,187.95,189.07,184.44,187.52,2256995,187.95,189.07,184.44,187.52,2256995,0.0,1.0
2016-04-28,186.02,190.33,185.54,187.35,3611285,186.02,190.33,185.54,187.35,3611285,0.0,1.0
2016-04-29,194.3,201.0,189.0,189.5,6954650,194.3,201.0,189.0,189.5,6954650,0.0,1.0
2016-05-02,178.91,185.33,176.5,185.33,10170269,178.91,185.33,176.5,185.33,10170269,0.0,1.0
2016-05-03,174.36,176.38,172.0,175.8,5482334,174.36,176.38,172.0,175.8,5482334,0.0,1.0
2016-05-04,177.28,178.15,171.5,172.04,4009214,177.28,178.15,171.5,172.04,4009214,0.0,1.0
2016-05-05,175.22,179.7,174.1301,177.64,3559298,175.22,179.7,174.1301,177.64,3559298,0.0,1.0
2016-05-06,173.94,176.8,172.11,173.91,3112645,173.94,176.8,172.11,173.91,3112645,0.0,1.0
2016-05-09,169.49,172.36,165.1,165.84,6555211,169.49,172.36,165.1,165.84,6555211,0.0,1.0
2016-05-10,166.21,171.0,165.42,170.75,5456162,166.21,171.0,165.42,170.75,5456162,0.0,1.0
2016-05-11,163.05,166.27,161.12,165.88,6152066,163.05,166.27,161.12,165.88,6152066,0.0,1.0
2016-05-12,161.28,164.5,158.38,164.04,4102952,161.28,164.5,158.38,164.04,4102952,0.0,1.0
2016-05-13,159.75,162.71,159.12,160.655,3131836,159.75,162.71,159.12,160.655,3131836,0.0,1.0
2016-05-16,167.96,168.95,161.3101,161.92,5489921,167.96,168.95,161.3101,161.92,5489921,0.0,1.0
2016-05-17,171.04,172.95,167.65,168.59,5064909,171.04,172.95,167.65,168.59,5064909,0.0,1.0
2016-05-18,169.45,171.53,167.67,169.75,3222830,169.45,171.53,167.67,169.75,3222830,0.0,1.0
2016-05-19,168.51,169.83,164.93,168.75,2423105,168.51,169.83,164.93,168.75,2423105,0.0,1.0
2016-05-20,170.05,171.1,168.33,169.41,2255274,170.05,171.1,168.33,169.41,2255274,0.0,1.0
2016-05-23,169.77,171.5,169.43,170.69,1627226,169.77,171.5,169.43,170.69,1627226,0.0,1.0
2016-05-24,175.91,178.11,169.92,171.55,4630836,175.91,178.11,169.92,171.55,4630836,0.0,1.0
2016-05-25,176.71,178.81,175.21,176.99,3572660,176.71,178.81,175.21,176.99,3572660,0.0,1.0
2016-05-26,177.67,177.78,175.0,176.19,3541320,177.67,177.78,175.0,176.19,3541320,0.0,1.0
2016-05-27,185.01,185.28,178.28,178.29,5600316,185.01,185.28,178.28,178.29,5600316,0.0,1.0
2016-05-31,178.54,185.51,176.61,185.15,24063046,178.54,185.51,176.61,185.15,24063046,0.0,1.0
2016-06-01,176.53,177.77,174.26,176.53,4783342,176.53,177.77,174.26,176.53,4783342,0.0,1.0
2016-06-02,175.64,179.0,174.75,177.2,3210421,175.64,179.0,174.75,177.2,3210421,0.0,1.0
2016-06-03,173.74,177.5,172.33,176.64,2961723,173.74,177.5,172.33,176.64,2961723,0.0,1.0
2016-06-06,174.62,176.06,173.8001,174.73,1873716,174.62,176.06,173.8001,174.73,1873716,0.0,1.0
2016-06-07,170.86,175.87,170.81,175.87,2401216,170.86,175.87,170.81,175.87,2401216,0.0,1.0
2016-06-08,168.71,172.2,168.46,172.04,2484804,168.71,172.2,168.46,172.04,2484804,0.0,1.0
2016-06-09,168.99,169.3,166.15,168.0,2262192,168.99,169.3,166.15,168.0,2262192,0.0,1.0
2016-06-10,164.28,167.45,164.0,166.58,2446845,164.28,167.45,164.0,166.58,2446845,0.0,1.0
2016-06-13,163.55,164.8599,160.0,161.01,3829940,163.55,164.8599,160.0,161.01,3829940,0.0,1.0
2016-06-14,160.84,170.19,159.1313,159.26,10154418,160.84,170.19,159.1313,159.26,10154418,0.0,1.0
2016-06-15,161.03,162.18,160.0601,161.61,3771047,161.03,162.18,160.0601,161.61,3771047,0.0,1.0
2016-06-16,165.52,166.17,159.5,160.58,4452812,165.52,166.17,159.5,160.58,4452812,0.0,1.0
2016-06-17,162.68,165.84,161.85,165.42,3220723,162.68,165.84,161.85,165.42,3220723,0.0,1.0
2016-06-20,166.53,172.29,165.57,165.57,3463900,166.53,172.29,165.57,165.57,3463900,0.0,1.0
2016-06-21,162.8,168.39,162.72,167.44,3036262,162.8,168.39,162.72,167.44,3036262,0.0,1.0
2016-06-22,162.22,165.515,161.0,162.49,2778642,162.22,165.515,161.0,162.49,2778642,0.0,1.0
2016-06-23,163.92,164.96,162.55,163.51,2028534,163.92,164.96,162.55,163.51,2028534,0.0,1.0
2016-06-24,159.12,163.627,158.01,158.87,3182307,159.12,163.627,158.01,158.87,3182307,0.0,1.0
2016-06-27,156.92,158.55,155.28,158.24,3210622,156.92,158.55,155.28,158.24,3210622,0.0,1.0
2016-06-28,160.41,162.98,159.56,160.1,2171923,160.41,162.98,159.56,160.1,2171923,0.0,1.0
2016-06-29,164.41,166.5,162.14,163.1,2468274,164.41,166.5,162.14,163.1,2468274,0.0,1.0
2016-06-30,165.15,165.26,162.1,165.07,1809348,165.15,165.26,162.1,165.07,1809348,0.0,1.0
2016-07-01,165.19,166.6232,162.9,165.24,1775624,165.19,166.6232,162.9,165.24,1775624,0.0,1.0
2016-07-05,161.87,165.5,161.0,164.42,2364987,161.87,165.5,161.0,164.42,2364987,0.0,1.0
2016-07-06,161.56,161.87,157.88,160.98,2157219,161.56,161.87,157.88,160.98,2157219,0.0,1.0
2016-07-07,163.42,165.86,161.56,162.5,2013860,163.42,165.86,161.56,162.5,2013860,0.0,1.0
2016-07-08,159.8,161.05,155.28,159.21,6899544,159.8,161.05,155.28,159.21,6899544,0.0,1.0
2016-07-11,167.03,167.9,160.7,160.7,4073113,167.03,167.9,160.7,160.7,4073113,0.0,1.0
2016-07-12,164.98,172.76,163.91,169.89,3557614,164.98,172.76,163.91,169.89,3557614,0.0,1.0
2016-07-13,164.16,166.0,162.568,165.38,2320792,164.16,166.0,162.568,165.38,2320792,0.0,1.0
2016-07-14,164.85,166.8,163.61,166.65,2079581,164.85,166.8,163.61,166.65,2079581,0.0,1.0
2016-07-15,162.74,165.26,161.85,164.86,2378125,162.74,165.26,161.85,164.86,2378125,0.0,1.0
2016-07-18,164.79,165.01,160.75,162.74,2327005,164.79,165.01,160.75,162.74,2327005,0.0,1.0
2016-07-19,161.19,165.28,159.11,162.9,4350770,161.19,165.28,159.11,162.9,4350770,0.0,1.0
2016-07-20,160.65,161.79,159.5,161.21,3332684,160.65,161.79,159.5,161.21,3332684,0.0,1.0
2016-07-21,161.4,162.87,160.6,161.47,2357963,161.4,162.87,160.6,161.47,2357963,0.0,1.0
2016-07-22,160.88,162.64,160.45,162.06,1595283,160.88,162.64,160.45,162.06,1595283,0.0,1.0
2016-07-25,160.25,160.37,157.54,159.3,2921069,160.25,160.37,157.54,159.3,2921069,0.0,1.0
2016-07-26,164.03,164.79,159.46,159.89,2697497,164.03,164.79,159.46,159.89,2697497,0.0,1.0
2016-07-27,165.5,165.67,162.82,164.0,2036274,165.5,165.67,162.82,164.0,2036274,0.0,1.0
2016-07-28,165.63,167.86,165.15,166.9,3594349,165.63,167.86,165.15,166.9,3594349,0.0,1.0
2016-07-29,159.6,161.55,156.23,161.01,7858345,159.6,161.55,156.23,161.01,7858345,0.0,1.0
2016-08-01,163.23,164.11,158.62,159.8,4264042,163.23,164.11,158.62,159.8,4264042,0.0,1.0
2016-08-02,160.75,164.5,160.33,162.16,1850839,160.75,164.5,160.33,162.16,1850839,0.0,1.0
2016-08-03,162.24,163.2,160.13,161.12,1740717,162.24,163.2,160.13,161.12,1740717,0.0,1.0
2016-08-04,162.56,164.155,161.339,162.72,1748307,162.56,164.155,161.339,162.72,1748307,0.0,1.0
2016-08-05,167.38,168.24,163.205,163.5,2991534,167.38,168.24,163.205,163.5,2991534,0.0,1.0
2016-08-08,166.45,169.49,165.73,167.15,1769609,166.45,169.49,165.73,167.15,1769609,0.0,1.0
2016-08-09,165.54,166.5558,164.68,165.9,1298642,165.54,166.5558,164.68,165.9,1298642,0.0,1.0
2016-08-10,165.63,167.45,165.0,166.46,1449334,165.63,167.45,165.0,166.46,1449334,0.0,1.0
2016-08-11,167.72,168.75,166.51,168.13,1551320,167.72,168.75,166.51,168.13,1551320,0.0,1.0
2016-08-12,167.98,168.545,166.32,167.57,1840959,167.98,168.545,166.32,167.57,1840959,0.0,1.0
2016-08-15,172.95,174.96,169.0,169.22,3448610,172.95,174.96,169.0,169.22,3448610,0.0,1.0
2016-08-16,173.3,174.42,170.9,173.0,2642183,173.3,174.42,170.9,173.0,2642183,0.0,1.0
2016-08-17,172.73,174.0,172.01,173.98,2426920,172.73,174.0,172.01,173.98,2426920,0.0,1.0
2016-08-18,175.4,175.8,172.68,173.03,2535554,175.4,175.8,172.68,173.03,2535554,0.0,1.0
2016-08-19,177.53,178.88,174.86,175.26,2906705,177.53,178.88,174.86,175.26,2906705,0.0,1.0
2016-08-22,173.85,178.0,173.18,177.88,2766613,173.85,178.0,173.18,177.88,2766613,0.0,1.0
2016-08-23,173.49,175.41,173.16,174.26,1803766,173.49,175.41,173.16,174.26,1803766,0.0,1.0
2016-08-24,171.49,175.0,170.9,174.04,1673469,171.49,175.0,170.9,174.04,1673469,0.0,1.0
2016-08-25,172.85,174.1,171.47,171.6,1340785,172.85,174.1,171.47,171.6,1340785,0.0,1.0
2016-08-26,173.47,175.6,172.07,172.85,1439878,173.47,175.6,172.07,172.85,1439878,0.0,1.0
2016-08-29,173.65,173.9,171.48,173.89,1655241,173.65,173.9,171.48,173.89,1655241,0.0,1.0
2016-08-30,175.45,177.74,173.88,174.225,1947510,175.45,177.74,173.88,174.225,1947510,0.0,1.0
2016-08-31,171.07,172.98,169.85,172.24,3050301,171.07,172.98,169.85,172.24,3050301,0.0,1.0
2016-09-01,176.55,176.8346,171.77,171.85,3608509,176.55,176.8346,171.77,171.85,3608509,0.0,1.0
2016-09-02,177.78,179.68,177.19,178.0,2139586,177.78,179.68,177.19,178.0,2139586,0.0,1.0
2016-09-06,189.06,189.34,181.23,181.7,8176474,189.06,189.34,181.23,181.7,8176474,0.0,1.0
2016-09-07,189.15,192.88,188.61,189.33,4265202,189.15,192.88,188.61,189.33,4265202,0.0,1.0
2016-09-08,187.5,190.87,187.09,189.09,2383911,187.5,190.87,187.09,189.09,2383911,0.0,1.0
2016-09-09,182.1,186.84,181.67,186.48,3597368,182.1,186.84,181.67,186.48,3597368,0.0,1.0
2016-09-12,184.13,184.92,177.33,178.08,2779138,184.13,184.92,177.33,178.08,2779138,0.0,1.0
2016-09-13,181.9,183.78,180.64,182.79,2413099,181.9,183.78,180.64,182.79,2413099,0.0,1.0
2016-09-14,182.18,184.75,181.28,182.0,1978499,182.18,184.75,181.28,182.0,1978499,0.0,1.0
2016-09-15,186.5,187.4,182.735,182.89,2110285,186.5,187.4,182.735,182.89,2110285,0.0,1.0
2016-09-16,185.01,186.27,183.53,186.27,1919383,185.01,186.27,183.53,186.27,1919383,0.0,1.0
2016-09-19,184.74,187.0,184.03,186.0,1910771,184.74,187.0,184.03,186.0,1910771,0.0,1.0
2016-09-20,186.37,189.0,185.88,186.63,2414269,186.37,189.0,185.88,186.63,2414269,0.0,1.0
2016-09-21,196.03,196.313,187.3,187.85,5742214,196.03,196.313,187.3,187.85,5742214,0.0,1.0
2016-09-22,195.45,197.8,193.68,197.0,3619764,195.45,197.8,193.68,197.0,3619764,0.0,1.0
2016-09-23,191.72,197.0,190.3,193.24,3252952,191.72,197.0,190.3,193.24,3252952,0.0,1.0
2016-09-26,188.86,189.66,187.14,189.53,1860964,188.86,189.66,187.14,189.53,1860964,0.0,1.0
2016-09-27,190.83,192.42,188.85,189.0,1606110,190.83,192.42,188.85,189.0,1606110,0.0,1.0
2016-09-28,187.74,188.31,185.211,186.71,2488434,187.74,188.31,185.211,186.71,2488434,0.0,1.0
2016-09-29,182.23,186.96,181.5,186.6,3628127,182.23,186.96,181.5,186.6,3628127,0.0,1.0
2016-09-30,182.07,184.63,180.63,183.95,2183724,182.07,184.63,180.63,183.95,2183724,0.0,1.0
2016-10-03,183.54,184.5,181.62,182.84,1743102,183.54,184.5,181.62,182.84,1743102,0.0,1.0
2016-10-04,184.08,187.24,183.52,184.0,2132228,184.08,187.24,183.52,184.0,2132228,0.0,1.0
2016-10-05,184.11,185.89,183.28,185.89,1481495,184.11,185.89,183.28,185.89,1481495,0.0,1.0
2016-10-06,181.52,184.13,181.09,183.75,1757174,181.52,184.13,181.09,183.75,1757174,0.0,1.0
2016-10-07,179.8,182.73,178.87,182.23,2386455,179.8,182.73,178.87,182.23,2386455,0.0,1.0
2016-10-10,181.49,182.32,180.88,181.17,1308733,181.49,182.32,180.88,181.17,1308733,0.0,1.0
2016-10-11,177.04,182.75,175.55,181.2,2932459,177.04,182.75,175.55,181.2,2932459,0.0,1.0
2016-10-12,175.41,178.01,174.71,177.0,2165806,175.41,178.01,174.71,177.0,2165806,0.0,1.0
2016-10-13,174.61,175.19,171.89,173.3,1698979,174.61,175.19,171.89,173.3,1698979,0.0,1.0
2016-10-14,175.51,178.1799,174.61,176.48,1800006,175.51,178.1799,174.61,176.48,1800006,0.0,1.0
2016-10-17,175.15,177.03,173.8,175.18,1338263,175.15,177.03,173.8,175.18,1338263,0.0,1.0
2016-10-18,175.65,178.76,175.64,177.92,1627108,175.65,178.76,175.64,177.92,1627108,0.0,1.0
2016-10-19,176.2,177.5,174.7,177.5,920262,176.2,177.5,174.7,177.5,920262,0.0,1.0
2016-10-20,175.17,176.25,174.01,175.75,1542989,175.17,176.25,174.01,175.75,1542989,0.0,1.0
2016-10-21,176.76,177.5,173.845,174.8,2065109,176.76,177.5,173.845,174.8,2065109,0.0,1.0
2016-10-24,180.86,181.2,177.78,178.77,2077164,180.86,181.2,177.78,178.77,2077164,0.0,1.0
2016-10-25,176.68,181.99,176.07,181.99,1892955,176.68,181.99,176.07,181.99,1892955,0.0,1.0
2016-10-26,172.82,175.2,172.33,175.0,2426521,172.82,175.2,172.33,175.0,2426521,0.0,1.0
2016-10-27,175.1,176.54,172.61,173.47,3596026,175.1,176.54,172.61,173.47,3596026,0.0,1.0
2016-10-28,179.59,185.2,179.27,180.74,6649171,179.59,185.2,179.27,180.74,6649171,0.0,1.0
2016-10-31,176.86,182.64,176.077,178.17,3268813,176.86,182.64,176.077,178.17,3268813,0.0,1.0
2016-11-01,173.49,177.35,172.29,176.75,2875032,173.49,177.35,172.29,176.75,2875032,0.0,1.0
2016-11-02,168.78,173.55,167.51,173.55,3563579,168.78,173.55,167.51,173.55,3563579,0.0,1.0
2016-11-03,168.57,172.0,168.0,168.0,2457471,168.57,172.0,168.0,168.0,2457471,0.0,1.0
2016-11-04,167.7,169.42,166.0,166.44,2034593,167.7,169.42,166.0,166.44,2034593,0.0,1.0
2016-11-07,171.56,172.78,170.18,171.4,2305766,171.56,172.78,170.18,171.4,2305766,0.0,1.0
2016-11-08,170.92,172.0,169.42,171.6,1298237,170.92,172.0,169.42,171.6,1298237,0.0,1.0
2016-11-09,168.66,168.84,165.4,166.5,3060914,168.66,168.84,165.4,166.5,3060914,0.0,1.0
2016-11-10,163.47,169.12,162.0,168.91,3963350,163.47,169.12,162.0,168.91,3963350,0.0,1.0
2016-11-11,162.95,164.43,159.54,162.39,3004096,162.95,164.43,159.54,162.39,3004096,0.0,1.0
2016-11-14,161.73,164.73,160.61,160.61,1867697,161.73,164.73,160.61,160.61,1867697,0.0,1.0
2016-11-15,164.44,167.98,163.8,163.99,1784839,164.44,167.98,163.8,163.99,1784839,0.0,1.0
2016-11-16,166.74,168.4087,163.14,164.21,2012591,166.74,168.4087,163.14,164.21,2012591,0.0,1.0
2016-11-17,166.21,168.35,165.52,167.51,1471882,166.21,168.35,165.52,167.51,1471882,0.0,1.0
2016-11-18,164.38,167.0,163.925,165.93,1506655,164.38,167.0,163.925,165.93,1506655,0.0,1.0
2016-11-21,165.69,167.25,164.5,165.0,1291108,165.69,167.25,164.5,165.0,1291108,0.0,1.0
2016-11-22,164.47,167.5,163.56,167.5,1595324,164.47,167.5,163.56,167.5,1595324,0.0,1.0
2016-11-23,163.63,164.64,161.69,163.36,1421499,163.63,164.64,161.69,163.36,1421499,0.0,1.0
2016-11-25,164.44,165.6,163.62,165.0,924899,164.44,165.6,163.62,165.0,924899,0.0,1.0
2016-11-28,167.0,168.0,164.06,165.13,2219485,167.0,168.0,164.06,165.13,2219485,0.0,1.0
2016-11-29,169.18,171.24,166.0,166.01,2548558,169.18,171.24,166.0,166.01,2548558,0.0,1.0
2016-11-30,166.95,171.545,166.491,169.99,2579742,166.95,171.545,166.491,169.99,2579742,0.0,1.0
2016-12-01,163.08,167.82,161.8,167.52,2275153,163.08,167.82,161.8,167.52,2275153,0.0,1.0
2016-12-02,161.67,163.88,160.79,162.95,1948930,161.67,163.88,160.79,162.95,1948930,0.0,1.0
2016-12-05,164.32,165.39,161.5592,161.72,1413606,164.32,165.39,161.5592,161.72,1413606,0.0,1.0
2016-12-06,165.17,165.74,163.55,165.01,1280540,165.17,165.74,163.55,165.01,1280540,0.0,1.0
2016-12-07,169.33,169.56,164.37,165.54,1857078,169.33,169.56,164.37,165.54,1857078,0.0,1.0
2016-12-08,167.75,169.74,166.3323,168.92,1944461,167.75,169.74,166.3323,168.92,1944461,0.0,1.0
2016-12-09,170.82,171.1,168.34,168.49,2375819,170.82,171.1,168.34,168.49,2375819,0.0,1.0
2016-12-12,168.48,169.28,167.01,168.63,2932003,168.48,169.28,167.01,168.63,2932003,0.0,1.0
2016-12-13,171.46,173.0,169.0,169.33,3171249,171.46,173.0,169.0,169.33,3171249,0.0,1.0
2016-12-14,169.83,172.54,169.63,170.9,1497297,169.83,172.54,169.63,170.9,1497297,0.0,1.0
2016-12-15,165.78,169.625,165.62,169.21,2031796,165.78,169.625,165.62,169.21,2031796,0.0,1.0
2016-12-16,164.93,167.92,164.65,166.42,2368785,164.93,167.92,164.65,166.42,2368785,0.0,1.0
2016-12-19,163.69,164.93,162.34,164.44,1927868,163.69,164.93,162.34,164.44,1927868,0.0,1.0
2016-12-20,165.28,167.01,164.0001,164.26,1506493,165.28,167.01,164.0001,164.26,1506493,0.0,1.0
2016-12-21,163.92,165.99,163.8,165.0,1342827,163.92,165.99,163.8,165.0,1342827,0.0,1.0
2016-12-22,162.89,165.265,162.0201,163.29,1496507,162.89,165.265,162.0201,163.29,1496507,0.0,1.0
2016-12-23,163.62,164.62,162.53,163.28,1049350,163.62,164.62,162.53,163.28,1049350,0.0,1.0
2016-12-27,164.77,166.47,163.07,163.63,940839,164.77,166.47,163.07,163.63,940839,0.0,1.0
2016-12-28,165.54,167.01,164.76,165.12,1670154,165.54,167.01,164.76,165.12,1670154,0.0,1.0
2016-12-29,166.5,167.59,165.46,165.61,1587144,166.5,167.59,165.46,165.61,1587144,0.0,1.0
2016-12-30,164.41,167.234,163.56,166.76,1502967,164.41,167.234,163.56,166.76,1502967,0.0,1.0
2017-01-03,168.3,169.66,165.82,166.3,2314669,168.3,169.66,165.82,166.3,2314669,0.0,1.0
2017-01-04,171.96,173.26,168.3,169.74,2033163,171.96,173.26,168.3,169.74,2033163,0.0,1.0
2017-01-05,177.47,177.84,172.5,172.65,2733032,177.47,177.84,172.5,172.65,2733032,0.0,1.0
2017-01-06,176.38,177.28,173.25,176.28,2254733,176.38,177.28,173.25,176.28,2254733,0.0,1.0
2017-01-09,177.16,179.72,176.82,178.0,1760353,177.16,179.72,176.82,178.0,1760353,0.0,1.0
2017-01-10,180.31,183.0,178.3,179.83,2922259,180.31,183.0,178.3,179.83,2922259,0.0,1.0
2017-01-11,179.32,180.18,176.8,179.57,1929935,179.32,180.18,176.8,179.57,1929935,0.0,1.0
2017-01-12,177.57,179.47,175.66,178.8,2680211,177.57,179.47,175.66,178.8,2680211,0.0,1.0
2017-01-13,176.48,178.71,176.36,178.0,1412152,176.48,178.71,176.36,178.0,1412152,0.0,1.0
2017-01-17,176.96,178.28,174.49,175.58,2073222,176.96,178.28,174.49,175.58,2073222,0.0,1.0
2017-01-18,176.54,180.78,174.73,178.59,2004995,176.54,180.78,174.73,178.59,2004995,0.0,1.0
2017-01-19,176.09,176.84,174.43,176.84,1430469,176.09,176.84,174.43,176.84,1430469,0.0,1.0
2017-01-20,173.44,176.455,173.13,175.3,2049233,173.44,176.455,173.13,175.3,2049233,0.0,1.0
2017-01-23,175.97,176.18,173.28,173.94,2100583,175.97,176.18,173.28,173.94,2100583,0.0,1.0
2017-01-24,176.05,179.0,175.5,177.7,1600396,176.05,179.0,175.5,177.7,1600396,0.0,1.0
2017-01-25,176.61,179.0,176.25,177.4,2123523,176.61,179.0,176.25,177.4,2123523,0.0,1.0
2017-01-26,174.95,177.67,174.65,177.65,2194244,174.95,177.67,174.65,177.65,2194244,0.0,1.0
2017-01-27,174.1,175.0,173.22,175.0,1575709,174.1,175.0,173.22,175.0,1575709,0.0,1.0
2017-01-30,174.72,174.97,171.72,173.16,1358907,174.72,174.97,171.72,173.16,1358907,0.0,1.0
2017-01-31,175.07,176.18,173.01,173.68,1325773,175.07,176.18,173.01,173.68,1325773,0.0,1.0
2017-02-01,173.82,176.73,172.55,176.73,1216389,173.82,176.73,172.55,176.73,1216389,0.0,1.0
2017-02-02,173.4,175.18,172.46,173.51,962577,173.4,175.18,172.46,173.51,962577,0.0,1.0
2017-02-03,175.17,176.59,173.56,174.96,1578073,175.17,176.59,173.56,174.96,1578073,0.0,1.0
2017-02-06,177.81,179.0795,175.15,175.79,2320900,177.81,179.0795,175.15,175.79,2320900,0.0,1.0
2017-02-07,178.17,179.6,176.75,179.58,1535153,178.17,179.6,176.75,179.58,1535153,0.0,1.0
2017-02-08,181.5,182.41,177.53,179.16,2114234,181.5,182.41,177.53,179.16,2114234,0.0,1.0
2017-02-09,181.5,183.46,181.06,181.23,1743656,181.5,183.46,181.06,181.23,1743656,0.0,1.0
2017-02-10,183.99,184.16,181.21,182.58,2149763,183.99,184.16,181.21,182.58,2149763,0.0,1.0
2017-02-13,184.31,185.44,183.33,184.5,2428530,184.31,185.44,183.33,184.5,2428530,0.0,1.0
2017-02-14,182.77,185.66,182.28,184.01,1932010,182.77,185.66,182.28,184.01,1932010,0.0,1.0
2017-02-15,183.58,185.14,182.81,183.65,1203410,183.58,185.14,182.81,183.65,1203410,0.0,1.0
2017-02-16,184.94,186.75,182.77,183.62,2301972,184.94,186.75,182.77,183.62,2301972,0.0,1.0
2017-02-17,185.17,185.21,183.33,183.92,1623035,185.17,185.21,183.33,183.92,1623035,0.0,1.0
2017-02-21,185.62,185.93,183.3122,185.23,3465443,185.62,185.93,183.3122,185.23,3465443,0.0,1.0
2017-02-22,186.01,187.98,184.97,185.0,2698616,186.01,187.98,184.97,185.0,2698616,0.0,1.0
2017-02-23,184.64,188.54,183.9101,187.89,3812898,184.64,188.54,183.9101,187.89,3812898,0.0,1.0
2017-02-24,175.17,181.75,173.91,181.0,7533961,175.17,181.75,173.91,181.0,7533961,0.0,1.0
2017-02-27,172.97,176.28,171.73,175.17,3521219,172.97,176.28,171.73,175.17,3521219,0.0,1.0
2017-02-28,174.13,175.9199,172.8,172.8,2391959,174.13,175.9199,172.8,172.8,2391959,0.0,1.0
2017-03-01,175.33,176.79,175.13,176.44,1799147,175.33,176.79,175.13,176.44,1799147,0.0,1.0
2017-03-02,174.48,176.49,172.97,175.33,2108826,174.48,176.49,172.97,175.33,2108826,0.0,1.0
2017-03-03,173.79,175.705,173.28,174.53,1116088,173.79,175.705,173.28,174.53,1116088,0.0,1.0
2017-03-06,173.3,174.15,172.38,174.15,1223564,173.3,174.15,172.38,174.15,1223564,0.0,1.0
2017-03-07,173.74,174.0,171.24,172.77,1366521,173.74,174.0,171.24,172.77,1366521,0.0,1.0
2017-03-08,173.87,175.3,173.3,173.81,1228548,173.87,175.3,173.3,173.81,1228548,0.0,1.0
2017-03-09,173.32,175.2,172.94,174.03,1943441,173.32,175.2,172.94,174.03,1943441,0.0,1.0
2017-03-10,172.74,173.91,171.93,173.55,1802656,172.74,173.91,171.93,173.55,1802656,0.0,1.0
2017-03-13,173.25,174.11,172.5,172.89,1549438,173.25,174.11,172.5,172.89,1549438,0.0,1.0
2017-03-14,172.84,173.4999,172.01,173.0,1015521,172.84,173.4999,172.01,173.0,1015521,0.0,1.0
2017-03-15,172.04,173.31,170.42,173.01,2651259,172.04,173.31,170.42,173.01,2651259,0.0,1.0
2017-03-16,176.57,177.55,173.4,173.54,4043595,176.57,177.55,173.4,173.54,4043595,0.0,1.0
2017-03-17,176.62,178.86,176.18,176.89,2017421,176.62,178.86,176.18,176.89,2017421,0.0,1.0
2017-03-20,176.13,177.86,174.59,177.1,1829136,176.13,177.86,174.59,177.1,1829136,0.0,1.0
2017-03-21,171.4,177.7,170.27,177.5,3351286,171.4,177.7,170.27,177.5,3351286,0.0,1.0
2017-03-22,169.56,169.82,167.75,169.82,3482635,169.56,169.82,167.75,169.82,3482635,0.0,1.0
2017-03-23,169.61,170.02,167.25,168.75,2847655,169.61,170.02,167.25,168.75,2847655,0.0,1.0
2017-03-24,168.26,170.47,167.85,170.39,2157618,168.26,170.47,167.85,170.39,2157618,0.0,1.0
2017-03-27,168.93,170.67,166.0,166.23,2047843,168.93,170.67,166.0,166.23,2047843,0.0,1.0
2017-03-28,169.79,170.67,168.58,168.93,2059211,169.79,170.67,168.58,168.93,2059211,0.0,1.0
2017-03-29,170.66,172.1,169.34,170.0,1510553,170.66,172.1,169.34,170.0,1510553,0.0,1.0
2017-03-30,172.36,172.62,171.17,171.71,2381167,172.36,172.62,171.17,171.71,2381167,0.0,1.0
2017-03-31,172.52,173.95,171.46,171.46,2537027,172.52,173.95,171.46,171.46,2537027,0.0,1.0
2017-04-03,175.0,175.9,173.0,173.0,2352436,175.0,175.9,173.0,173.0,2352436,0.0,1.0
2017-04-04,175.2,176.662,174.13,174.76,1899157,175.2,176.662,174.13,174.76,1899157,0.0,1.0
2017-04-05,172.92,176.31,172.46,175.35,2187201,172.92,176.31,172.46,175.35,2187201,0.0,1.0
2017-04-06,173.38,174.73,173.04,173.8,2057916,173.38,174.73,173.04,173.8,2057916,0.0,1.0
2017-04-07,172.44,173.94,171.17,173.68,1963451,172.44,173.94,171.17,173.68,1963451,0.0,1.0
2017-04-10,174.22,174.675,172.17,172.3,1701045,174.22,174.675,172.17,172.3,1701045,0.0,1.0
2017-04-11,173.01,175.24,172.58,173.97,1844498,173.01,175.24,172.58,173.97,1844498,0.0,1.0
2017-04-12,173.61,174.87,172.33,172.47,1205365,173.61,174.87,172.33,172.47,1205365,0.0,1.0
2017-04-13,172.61,174.76,172.46,173.55,1336652,172.61,174.76,172.46,173.55,1336652,0.0,1.0
2017-04-17,173.31,173.8,172.61,172.61,1366346,173.31,173.8,172.61,172.61,1366346,0.0,1.0
2017-04-18,174.47,174.56,172.07,173.31,1806933,174.47,174.56,172.07,173.31,1806933,0.0,1.0
2017-04-19,177.81,181.18,175.34,175.62,3998405,177.81,181.18,175.34,175.62,3998405,0.0,1.0
2017-04-20,178.64,180.38,178.41,178.99,2478452,178.64,180.38,178.41,178.99,2478452,0.0,1.0
2017-04-21,178.08,180.4,177.8601,180.4,1628684,178.08,180.4,177.8601,180.4,1628684,0.0,1.0
2017-04-24,180.03,180.65,179.54,180.0,1905555,180.03,180.65,179.54,180.0,1905555,0.0,1.0
2017-04-25,186.99,187.5,182.33,182.86,3734867,186.99,187.5,182.33,182.86,3734867,0.0,1.0
2017-04-26,186.67,188.0,184.9,187.9,2852314,186.67,188.0,184.9,187.9,2852314,0.0,1.0
2017-04-27,187.86,188.599,186.1,187.81,2766321,187.86,188.599,186.1,187.81,2766321,0.0,1.0
2017-04-28,180.23,182.96,176.07,181.08,7374466,180.23,182.96,176.07,181.08,7374466,0.0,1.0
2017-05-01,180.06,181.17,177.19,180.45,3468282,180.06,181.17,177.19,180.45,3468282,0.0,1.0
2017-05-02,178.64,180.4,178.0,180.1,2373241,178.64,180.4,178.0,180.1,2373241,0.0,1.0
2017-05-03,177.4,179.01,176.9,179.01,1979462,177.4,179.01,176.9,179.01,1979462,0.0,1.0
2017-05-04,176.71,178.0,176.28,177.89,2128603,176.71,178.0,176.28,177.89,2128603,0.0,1.0
2017-05-05,178.03,178.3,174.77,176.3,2324476,178.03,178.3,174.77,176.3,2324476,0.0,1.0
2017-05-08,177.47,178.54,176.68,178.5,2405745,177.47,178.54,176.68,178.5,2405745,0.0,1.0
2017-05-09,182.98,183.59,178.36,178.9,3469543,182.98,183.59,178.36,178.9,3469543,0.0,1.0
2017-05-10,183.57,184.93,181.62,182.37,2864521,183.57,184.93,181.62,182.37,2864521,0.0,1.0
2017-05-11,186.6,187.33,182.96,183.54,3165028,186.6,187.33,182.96,183.54,3165028,0.0,1.0
2017-05-12,186.83,187.98,185.67,186.25,1814373,186.83,187.98,185.67,186.25,1814373,0.0,1.0
2017-05-15,186.14,187.46,185.24,187.08,1985947,186.14,187.46,185.24,187.08,1985947,0.0,1.0
2017-05-16,190.64,192.37,186.387,186.83,3866827,190.64,192.37,186.387,186.83,3866827,0.0,1.0
2017-05-17,186.05,190.71,185.68,187.97,3550638,186.05,190.71,185.68,187.97,3550638,0.0,1.0
2017-05-18,182.43,183.62,181.29,182.68,4670166,182.43,183.62,181.29,182.68,4670166,0.0,1.0
2017-05-19,188.76,189.42,182.89,183.17,3830333,188.76,189.42,182.89,183.17,3830333,0.0,1.0
2017-05-22,191.69,193.5599,188.08,190.0,2908987,191.69,193.5599,188.08,190.0,2908987,0.0,1.0
2017-05-23,191.8,193.56,190.37,192.7,2111672,191.8,193.56,190.37,192.7,2111672,0.0,1.0
2017-05-24,190.63,191.99,189.97,191.03,2801077,190.63,191.99,189.97,191.03,2801077,0.0,1.0
2017-05-25,191.95,193.0,189.83,191.23,2175400,191.95,193.0,189.83,191.23,2175400,0.0,1.0
2017-05-26,190.39,193.74,190.09,192.78,1560541,190.39,193.74,190.09,192.78,1560541,0.0,1.0
2017-05-30,189.88,192.289,189.36,190.94,1879646,189.88,192.289,189.36,190.94,1879646,0.0,1.0
2017-05-31,186.1,190.49,184.32,189.95,3324437,186.1,190.49,184.32,189.95,3324437,0.0,1.0
2017-06-01,187.26,188.1,185.59,186.15,2056163,187.26,188.1,185.59,186.15,2056163,0.0,1.0
2017-06-02,187.6,189.25,187.0,188.6,1174408,187.6,189.25,187.0,188.6,1174408,0.0,1.0
2017-06-05,187.31,188.71,185.21,188.71,1413823,187.31,188.71,185.21,188.71,1413823,0.0,1.0
2017-06-06,185.75,187.2,184.51,186.73,2073679,185.75,187.2,184.51,186.73,2073679,0.0,1.0
2017-06-07,187.53,188.585,184.75,186.24,2389866,187.53,188.585,184.75,186.24,2389866,0.0,1.0
2017-06-08,185.75,192.38,183.68,191.6,4877752,185.75,192.38,183.68,191.6,4877752,0.0,1.0
2017-06-09,181.07,186.1,178.21,186.03,4058507,181.07,186.1,178.21,186.03,4058507,0.0,1.0
2017-06-12,180.06,182.15,177.31,180.0,3037916,180.06,182.15,177.31,180.0,3037916,0.0,1.0
2017-06-13,179.19,181.52,177.24,181.52,2477189,179.19,181.52,177.24,181.52,2477189,0.0,1.0
2017-06-14,178.2,180.82,176.2,180.6,2127747,178.2,180.82,176.2,180.6,2127747,0.0,1.0
2017-06-15,176.33,176.99,173.52,176.19,2591945,176.33,176.99,173.52,176.19,2591945,0.0,1.0
2017-06-16,173.88,176.41,173.66,176.41,2483468,173.88,176.41,173.66,176.41,2483468,0.0,1.0
2017-06-19,176.93,179.23,175.8001,176.38,2487564,176.93,179.23,175.8001,176.38,2487564,0.0,1.0
2017-06-20,177.85,178.42,176.93,177.69,1737702,177.85,178.42,176.93,177.69,1737702,0.0,1.0
2017-06-21,180.17,181.0,177.93,179.14,2060193,180.17,181.0,177.93,179.14,2060193,0.0,1.0
2017-06-22,179.33,180.714,177.99,179.25,1741989,179.33,180.714,177.99,179.25,1741989,0.0,1.0
2017-06-23,178.14,180.55,177.61,180.32,1761866,178.14,180.55,177.61,180.32,1761866,0.0,1.0
2017-06-26,178.46,181.74,178.35,180.59,2013539,178.46,181.74,178.35,180.59,2013539,0.0,1.0
2017-06-27,175.6,178.65,175.1,178.52,2509018,175.6,178.65,175.1,178.52,2509018,0.0,1.0
2017-06-28,178.0,178.72,175.83,177.0,2629595,178.0,178.72,175.83,177.0,2629595,0.0,1.0
2017-06-29,179.63,180.455,177.22,177.54,3109390,179.63,180.455,177.22,177.54,3109390,0.0,1.0
2017-06-30,178.86,180.88,178.3101,180.44,2070787,178.86,180.88,178.3101,180.44,2070787,0.0,1.0
2017-07-03,179.97,183.5,179.63,179.9,1916992,179.97,183.5,179.63,179.9,1916992,0.0,1.0
2017-07-05,183.83,187.25,182.17,186.37,4402834,183.83,187.25,182.17,186.37,4402834,0.0,1.0
2017-07-06,181.79,183.89,180.678,183.88,2400512,181.79,183.89,180.678,183.88,2400512,0.0,1.0
2017-07-07,181.4,182.78,179.92,181.79,1444501,181.4,182.78,179.92,181.79,1444501,0.0,1.0
2017-07-10,182.93,183.94,181.59,182.31,1462137,182.93,183.94,181.59,182.31,1462137,0.0,1.0
2017-07-11,184.41,184.56,181.83,183.2,1526148,184.41,184.56,181.83,183.2,1526148,0.0,1.0
2017-07-12,186.76,187.56,185.26,185.81,1885215,186.76,187.56,185.26,185.81,1885215,0.0,1.0
2017-07-13,186.92,188.98,186.15,187.47,2217193,186.92,188.98,186.15,187.47,2217193,0.0,1.0
2017-07-14,188.55,189.0,187.525,187.99,1654848,188.55,189.0,187.525,187.99,1654848,0.0,1.0
2017-07-17,188.23,191.779,186.89,189.12,2791557,188.23,191.779,186.89,189.12,2791557,0.0,1.0
2017-07-18,189.51,190.1,186.69,187.23,1758311,189.51,190.1,186.69,187.23,1758311,0.0,1.0
2017-07-19,190.91,192.35,189.56,190.8,2119749,190.91,192.35,189.56,190.8,2119749,0.0,1.0
2017-07-20,191.32,192.86,190.79,192.26,1530367,191.32,192.86,190.79,192.26,1530367,0.0,1.0
2017-07-21,193.18,193.2,190.56,190.96,1833416,193.18,193.2,190.56,190.96,1833416,0.0,1.0
2017-07-24,198.65,199.25,193.02,193.975,3906395,198.65,199.25,193.02,193.975,3906395,0.0,1.0
2017-07-25,197.05,198.65,195.97,198.5,2877597,197.05,198.65,195.97,198.5,2877597,0.0,1.0
2017-07-26,201.17,201.23,196.75,196.85,3478360,201.17,201.23,196.75,196.85,3478360,0.0,1.0
2017-07-27,201.0,205.6,197.11,204.01,4979194,201.0,205.6,197.11,204.01,4979194,0.0,1.0
2017-07-28,220.0,225.6,208.8,211.01,12575900,220.0,225.6,208.8,211.01,12575900,0.0,1.0
2017-07-31,226.35,230.0,223.05,223.59,8494639,226.35,230.0,223.05,223.59,8494639,0.0,1.0
2017-08-01,227.16,228.99,224.77,225.6,4287923,227.16,228.99,224.77,225.6,4287923,0.0,1.0
2017-08-02,221.96,224.64,218.58,224.12,3687393,221.96,224.64,218.58,224.12,3687393,0.0,1.0
2017-08-03,227.39,227.9699,220.551,221.0,2979709,227.39,227.9699,220.551,221.0,2979709,0.0,1.0
2017-08-04,226.05,230.34,225.7,227.28,3505605,226.05,230.34,225.7,227.28,3505605,0.0,1.0
2017-08-07,227.16,228.99,224.77,225.6,2998427,227.16,228.99,224.77,225.6,2998427,0.0,1.0
2017-08-08,229.45,233.37,226.54,226.6,3751825,229.45,233.37,226.54,226.6,3751825,0.0,1.0
2017-08-09,230.3,230.49,225.36,227.19,2492846,230.3,230.49,225.36,227.19,2492846,0.0,1.0
2017-08-10,222.57,228.99,220.47,227.5,4155971,222.57,228.99,220.47,227.5,4155971,0.0,1.0
2017-08-11,223.49,224.66,216.2,218.6,3321233,223.49,224.66,216.2,218.6,3321233,0.0,1.0
2017-08-14,223.69,224.77,221.0,223.51,2429513,223.69,224.77,221.0,223.51,2429513,0.0,1.0
2017-08-15,225.33,227.66,223.57,226.1,2133388,225.33,227.66,223.57,226.1,2133388,0.0,1.0
2017-08-16,226.14,228.98,225.71,228.0,2207570,226.14,228.98,225.71,228.0,2207570,0.0,1.0
2017-08-17,221.05,227.0193,220.36,226.42,2637739,221.05,227.0193,220.36,226.42,2637739,0.0,1.0
2017-08-18,220.69,221.19,218.5,220.77,3046857,220.69,221.19,218.5,220.77,3046857,0.0,1.0
2017-08-21,222.48,227.9492,221.88,223.5,2711776,222.48,227.9492,221.88,223.5,2711776,0.0,1.0
2017-08-22,226.11,226.49,222.775,224.49,2394478,226.11,226.49,222.775,224.49,2394478,0.0,1.0
2017-08-23,224.99,225.71,223.63,224.85,1830972,224.99,225.71,223.63,224.85,1830972,0.0,1.0
2017-08-24,224.86,226.7499,224.11,226.12,2115876,224.86,226.7499,224.11,226.12,2115876,0.0,1.0
2017-08-25,225.55,229.43,224.44,224.96,2440423,225.55,229.43,224.44,224.96,2440423,0.0,1.0
2017-08-28,219.99,226.79,219.36,225.92,2979799,219.99,226.79,219.36,225.92,2979799,0.0,1.0
2017-08-29,220.69,221.7,213.528,216.0,2027475,220.69,221.7,213.528,216.0,2027475,0.0,1.0
2017-08-30,223.88,224.71,220.36,221.8,1790565,223.88,224.71,220.36,221.8,1790565,0.0,1.0
2017-08-31,228.05,228.68,222.61,224.0,2387702,228.05,228.68,222.61,224.0,2387702,0.0,1.0
2017-09-01,232.64,233.79,226.61,228.26,2650430,232.64,233.79,226.61,228.26,2650430,0.0,1.0
2017-09-05,225.3,232.47,224.58,231.29,3156670,225.3,232.47,224.58,231.29,3156670,0.0,1.0
2017-09-06,226.97,228.96,223.54,226.0,1988556,226.97,228.96,223.54,226.0,1988556,0.0,1.0
2017-09-07,233.18,233.54,225.71,226.0,2436339,233.18,233.54,225.71,226.0,2436339,0.0,1.0
2017-09-08,229.23,235.0,228.73,232.78,1830348,229.23,235.0,228.73,232.78,1830348,0.0,1.0
2017-09-11,233.5,234.62,232.21,232.39,2085279,233.5,234.62,232.21,232.39,2085279,0.0,1.0
2017-09-12,237.6,237.93,233.84,234.95,2407332,237.6,237.93,233.84,234.95,2407332,0.0,1.0
2017-09-13,236.41,239.0,235.45,237.57,2763803,236.41,239.0,235.45,237.57,2763803,0.0,1.0
2017-09-14,237.33,238.46,234.8,235.0,2489723,237.33,238.46,234.8,235.0,2489723,0.0,1.0
2017-09-15,235.21,239.16,235.21,237.87,5206893,235.21,239.16,235.21,237.87,5206893,0.0,1.0
2017-09-18,239.07,240.43,235.58,236.79,2888119,239.07,240.43,235.58,236.79,2888119,0.0,1.0
2017-09-19,237.85,240.125,235.7,239.03,2320520,237.85,240.125,235.7,239.03,2320520,0.0,1.0
2017-09-20,237.96,240.4,235.51,238.5,1578068,237.96,240.4,235.51,238.5,1578068,0.0,1.0
2017-09-21,238.92,239.69,235.35,239.21,1900370,238.92,239.69,235.35,239.21,1900370,0.0,1.0
2017-09-22,240.57,242.7,237.19,237.82,1914208,240.57,242.7,237.19,237.82,1914208,0.0,1.0
2017-09-25,234.49,239.9,230.58,239.87,3422930,234.49,239.9,230.58,239.87,3422930,0.0,1.0
2017-09-26,236.19,240.0,234.99,236.29,2320865,236.19,240.0,234.99,236.29,2320865,0.0,1.0
2017-09-27,239.82,240.75,237.361,240.02,2089417,239.82,240.75,237.361,240.02,2089417,0.0,1.0
2017-09-28,241.28,242.37,237.2,238.47,1884650,241.28,242.37,237.2,238.47,1884650,0.0,1.0
2017-09-29,247.69,248.0,242.03,242.03,3390617,247.69,248.0,242.03,242.03,3390617,0.0,1.0
2017-10-02,248.67,250.57,246.5,248.62,2308851,248.67,250.57,246.5,248.62,2308851,0.0,1.0
2017-10-03,247.0,250.49,246.51,250.0,1991777,247.0,250.49,246.51,250.0,1991777,0.0,1.0
2017-10-04,243.97,247.0,243.67,246.26,1750988,243.97,247.0,243.67,246.26,1750988,0.0,1.0
2017-10-05,245.27,247.5,242.22,246.49,1733384,245.27,247.5,242.22,246.49,1733384,0.0,1.0
2017-10-06,247.69,247.86,244.163,244.83,1336622,247.69,247.86,244.163,244.83,1336622,0.0,1.0
2017-10-09,252.22,254.28,247.4345,248.16,2399504,252.22,254.28,247.4345,248.16,2399504,0.0,1.0
2017-10-10,262.41,262.69,253.52,254.36,4278196,262.41,262.69,253.52,254.36,4278196,0.0,1.0
2017-10-11,260.32,263.44,258.51,261.06,2774144,260.32,263.44,258.51,261.06,2774144,0.0,1.0
2017-10-12,259.33,261.36,258.06,259.53,2173980,259.33,261.36,258.06,259.53,2173980,0.0,1.0
2017-10-13,262.68,264.66,259.61,260.11,2108755,262.68,264.66,259.61,260.11,2108755,0.0,1.0
2017-10-16,272.82,273.07,264.0,264.98,3604876,272.82,273.07,264.0,264.98,3604876,0.0,1.0
2017-10-17,270.32,274.97,269.44,273.7,3187457,270.32,274.97,269.44,273.7,3187457,0.0,1.0
2017-10-18,268.97,271.49,266.97,271.1,2154993,268.97,271.49,266.97,271.1,2154993,0.0,1.0
2017-10-19,264.52,265.53,259.15,262.26,2977227,264.52,265.53,259.15,262.26,2977227,0.0,1.0
2017-10-20,264.9,269.8,264.35,268.4,2111342,264.9,269.8,264.35,268.4,2111342,0.0,1.0
2017-10-23,266.13,267.87,261.511,266.1,2008704,266.13,267.87,261.511,266.1,2008704,0.0,1.0
2017-10-24,264.0,266.8,263.115,266.2,1638041,264.0,266.8,263.115,266.2,1638041,0.0,1.0
2017-10-25,263.04,268.51,257.69,264.68,3116724,263.04,268.51,257.69,264.68,3116724,0.0,1.0
2017-10-26,260.62,265.51,259.47,262.06,2920861,260.62,265.51,259.47,262.06,2920861,0.0,1.0
2017-10-27,239.37,247.39,235.73,241.82,10835947,239.37,247.39,235.73,241.82,10835947,0.0,1.0
2017-10-30,236.42,244.55,232.44,240.96,5092717,236.42,244.55,232.44,240.96,5092717,0.0,1.0
2017-10-31,243.94,244.409,235.03,238.0,3718401,243.94,244.409,235.03,238.0,3718401,0.0,1.0
2017-11-01,245.43,251.18,245.26,247.71,3596893,245.43,251.18,245.26,247.71,3596893,0.0,1.0
2017-11-02,242.09,247.225,239.5,246.37,2570890,242.09,247.225,239.5,246.37,2570890,0.0,1.0
2017-11-03,241.54,244.39,240.32,242.65,1621010,241.54,244.39,240.32,242.65,1621010,0.0,1.0
2017-11-06,244.53,246.7,240.8,242.71,1786472,244.53,246.7,240.8,242.71,1786472,0.0,1.0
2017-11-07,243.47,247.92,242.41,246.62,1629987,243.47,247.92,242.41,246.62,1629987,0.0,1.0
2017-11-08,241.18,244.525,238.8,243.63,2088948,241.18,244.525,238.8,243.63,2088948,0.0,1.0
2017-11-09,240.06,240.55,236.29,237.99,2540254,240.06,240.55,236.29,237.99,2540254,0.0,1.0
2017-11-10,237.4,239.58,236.5,239.58,1450682,237.4,239.58,236.5,239.58,1450682,0.0,1.0
2017-11-13,237.37,238.46,232.02,234.69,1689048,237.37,238.46,232.02,234.69,1689048,0.0,1.0
2017-11-14,234.92,237.0,232.92,236.6,1554909,234.92,237.0,232.92,236.6,1554909,0.0,1.0
2017-11-15,234.21,234.84,226.01,232.01,2644503,234.21,234.84,226.01,232.01,2644503,0.0,1.0
2017-11-16,239.32,240.71,234.2608,236.71,2257964,239.32,240.71,234.2608,236.71,2257964,0.0,1.0
2017-11-17,239.27,243.04,239.01,241.8,2211451,239.27,243.04,239.01,241.8,2211451,0.0,1.0
2017-11-20,238.54,242.63,237.66,241.0,2070979,238.54,242.63,237.66,241.0,2070979,0.0,1.0
2017-11-21,244.3,246.9,240.198,242.0,2572409,244.3,246.9,240.198,242.0,2572409,0.0,1.0
2017-11-22,249.65,252.9,246.3908,246.75,3472897,249.65,252.9,246.3908,246.75,3472897,0.0,1.0
2017-11-24,249.42,250.3724,245.73,249.5,1610837,249.42,250.3724,245.73,249.5,1610837,0.0,1.0
2017-11-27,247.02,248.97,245.62,246.0,2015863,247.02,248.97,245.62,246.0,2015863,0.0,1.0
2017-11-28,244.03,249.0,241.91,249.0,2340605,244.03,249.0,241.91,249.0,2340605,0.0,1.0
2017-11-29,235.49,243.88,229.01,242.32,3529918,235.49,243.88,229.01,242.32,3529918,0.0,1.0
2017-11-30,238.58,239.19,235.19,237.38,3127183,238.58,239.19,235.19,237.38,3127183,0.0,1.0
2017-12-01,235.07,238.64,232.51,233.65,2363004,235.07,238.64,232.51,233.65,2363004,0.0,1.0
2017-12-04,229.66,237.9115,226.35,237.71,3311439,229.66,237.9115,226.35,237.71,3311439,0.0,1.0
2017-12-05,231.75,234.1,225.5,226.0,2831534,231.75,234.1,225.5,226.0,2831534,0.0,1.0
2017-12-06,231.15,231.89,227.22,228.35,2081877,231.15,231.89,227.22,228.35,2081877,0.0,1.0
2017-12-07,233.01,235.659,231.0057,231.16,1770599,233.01,235.659,231.0057,231.16,1770599,0.0,1.0
2017-12-08,234.59,237.74,234.43,236.91,2148977,234.59,237.74,234.43,236.91,2148977,0.0,1.0
2017-12-11,233.54,236.63,233.165,235.5,1976337,233.54,236.63,233.165,235.5,1976337,0.0,1.0
2017-12-12,232.73,232.9499,229.92,231.51,1907085,232.73,232.9499,229.92,231.51,1907085,0.0,1.0
2017-12-13,233.24,237.17,231.85,234.88,1945817,233.24,237.17,231.85,234.88,1945817,0.0,1.0
2017-12-14,231.82,233.15,227.81,233.06,2838968,231.82,233.15,227.81,233.06,2838968,0.0,1.0
2017-12-15,233.48,233.48,229.31,233.0,4738420,233.48,233.48,229.31,233.0,4738420,0.0,1.0
2017-12-18,240.93,241.49,234.9,235.82,2065110,240.93,241.49,234.9,235.82,2065110,0.0,1.0
2017-12-19,235.62,242.0,235.13,241.59,2392345,235.62,242.0,235.13,241.59,2392345,0.0,1.0
2017-12-20,233.37,236.95,231.29,236.04,1737941,233.37,236.95,231.29,236.04,1737941,0.0,1.0
2017-12-21,239.49,240.83,234.01,234.48,2041902,239.49,240.83,234.01,234.48,2041902,0.0,1.0
2017-12-22,239.05,241.79,237.45,237.76,1131847,239.05,241.79,237.45,237.76,1131847,0.0,1.0
2017-12-26,237.83,238.77,235.377,237.21,1289460,237.83,238.77,235.377,237.21,1289460,0.0,1.0
2017-12-27,237.71,239.14,235.61,237.5,833053,237.71,239.14,235.61,237.5,833053,0.0,1.0
2017-12-28,234.74,239.0,234.4,238.57,1003030,234.74,239.0,234.4,238.57,1003030,0.0,1.0
2017-12-29,234.21,236.13,232.5,234.83,1127011,234.21,236.13,232.5,234.83,1127011,0.0,1.0
2018-01-02,242.4,242.82,235.26,236.49,2687310,242.4,242.82,235.26,236.49,2687310,0.0,1.0
2018-01-03,245.55,246.2641,240.0901,244.86,1897590,245.55,246.2641,240.0901,244.86,1897590,0.0,1.0
2018-01-04,245.73,249.2,244.28,249.0,1553223,245.73,249.2,244.28,249.0,1553223,0.0,1.0
2018-01-05,245.14,248.0,242.6,246.84,2596559,245.14,248.0,242.6,246.84,2596559,0.0,1.0
2018-01-08,250.82,253.86,246.75,247.14,2408623,250.82,253.86,246.75,247.14,2408623,0.0,1.0
2018-01-09,254.73,254.99,248.05,253.54,2613849,254.73,254.99,248.05,253.54,2613849,0.0,1.0
2018-01-10,248.95,253.74,247.9,251.49,2135179,248.95,253.74,247.9,251.49,2135179,0.0,1.0
2018-01-11,250.22,251.49,246.89,250.4,1722219,250.22,251.49,246.89,250.4,1722219,0.0,1.0
2018-01-12,253.04,256.98,250.87,252.49,3023957,253.04,256.98,250.87,252.49,3023957,0.0,1.0
2018-01-16,257.78,265.77,256.78,259.69,4076925,257.78,265.77,256.78,259.69,4076925,0.0,1.0
2018-01-17,255.49,260.89,253.08,260.75,2200306,255.49,260.89,253.08,260.75,2200306,0.0,1.0
2018-01-18,254.96,256.15,252.553,255.49,2038935,254.96,256.15,252.553,255.49,2038935,0.0,1.0
2018-01-19,255.98,258.33,254.36,255.87,1773771,255.98,258.33,254.36,255.87,1773771,0.0,1.0
2018-01-22,254.34,256.42,249.5,255.99,2279892,254.34,256.42,249.5,255.99,2279892,0.0,1.0
2018-01-23,257.35,257.54,251.26,252.89,2223703,257.35,257.54,251.26,252.89,2223703,0.0,1.0
2018-01-24,257.96,263.41,252.1,258.58,2848889,257.96,263.41,252.1,258.58,2848889,0.0,1.0
2018-01-25,254.14,260.0,253.03,259.83,2096558,254.14,260.0,253.03,259.83,2096558,0.0,1.0
2018-01-26,260.25,260.4266,253.8,255.76,2385854,260.25,260.4266,253.8,255.76,2385854,0.0,1.0
2018-01-29,253.73,256.98,252.8,256.66,3212106,253.73,256.98,252.8,256.66,3212106,0.0,1.0
2018-01-30,244.07,249.35,241.2,247.87,3881802,244.07,249.35,241.2,247.87,3881802,0.0,1.0
2018-01-31,246.92,248.18,242.4,247.48,3592986,246.92,248.18,242.4,247.48,3592986,0.0,1.0
2018-02-01,240.53,248.23,239.37,243.33,2728058,240.53,248.23,239.37,243.33,2728058,0.0,1.0
2018-02-02,233.17,238.4999,232.43,237.49,3314807,233.17,238.4999,232.43,237.49,3314807,0.0,1.0
2018-02-05,225.32,235.69,224.58,229.42,3630623,225.32,235.69,224.58,229.42,3630623,0.0,1.0
2018-02-06,228.77,230.0,216.0,218.0,5028221,228.77,230.0,216.0,218.0,5028221,0.0,1.0
2018-02-07,222.5,229.6599,222.5,228.26,2400346,222.5,229.6599,222.5,228.26,2400346,0.0,1.0
2018-02-08,212.07,225.71,211.7,223.01,3927940,212.07,225.71,211.7,223.01,3927940,0.0,1.0
2018-02-09,215.67,218.41,207.74,213.46,3966564,215.67,218.41,207.74,213.46,3966564,0.0,1.0
2018-02-12,221.64,223.24,218.5402,219.99,3077348,221.64,223.24,218.5402,219.99,3077348,0.0,1.0
2018-02-13,225.6,227.7,221.8,223.41,4002051,225.6,227.7,221.8,223.41,4002051,0.0,1.0
2018-02-14,235.89,239.88,232.688,236.04,7903570,235.89,239.88,232.688,236.04,7903570,0.0,1.0
2018-02-15,248.2,248.29,237.13,240.99,5578642,248.2,248.29,237.13,240.99,5578642,0.0,1.0
2018-02-16,244.72,248.74,242.9,248.0,2187096,244.72,248.74,242.9,248.0,2187096,0.0,1.0
2018-02-20,245.43,248.01,242.14,243.07,2214704,245.43,248.01,242.14,243.07,2214704,0.0,1.0
2018-02-21,246.92,252.95,246.75,247.72,2404869,246.92,252.95,246.75,247.72,2404869,0.0,1.0
2018-02-22,249.35,249.43,244.355,248.09,2317235,249.35,249.43,244.355,248.09,2317235,0.0,1.0
2018-02-23,250.74,252.0,246.89,250.0,1783147,250.74,252.0,246.89,250.0,1783147,0.0,1.0
2018-02-26,256.25,256.29,250.86,251.34,2589089,256.25,256.29,250.86,251.34,2589089,0.0,1.0
2018-02-27,250.46,257.5605,250.21,253.5,2679495,250.46,257.5605,250.21,253.5,2679495,0.0,1.0
2018-02-28,252.34,255.0,250.5728,254.0,2670134,252.34,255.0,250.5728,254.0,2670134,0.0,1.0
2018-03-01,249.75,256.2,245.68,251.63,3005237,249.75,256.2,245.68,251.63,3005237,0.0,1.0
2018-03-02,250.6,251.58,240.66,242.32,2433506,250.6,251.58,240.66,242.32,2433506,0.0,1.0
2018-03-05,254.89,256.33,246.21,248.09,2272043,254.89,256.33,246.21,248.09,2272043,0.0,1.0
2018-03-06,258.73,260.0,255.73,257.99,2600558,258.73,260.0,255.73,257.99,2600558,0.0,1.0
2018-03-07,257.26,258.32,254.16,255.93,1662082,257.26,258.32,254.16,255.93,1662082,0.0,1.0
2018-03-08,257.14,258.55,254.86,257.54,1795543,257.14,258.55,254.86,257.54,1795543,0.0,1.0
2018-03-09,263.56,267.6,257.86,259.25,3587905,263.56,267.6,257.86,259.25,3587905,0.0,1.0
2018-03-12,265.67,270.58,263.24,264.92,2562593,265.67,270.58,263.24,264.92,2562593,0.0,1.0
2018-03-13,258.35,268.0,257.34,268.0,2558616,258.35,268.0,257.34,268.0,2558616,0.0,1.0
2018-03-14,259.35,262.75,256.725,259.73,2340835,259.35,262.75,256.725,259.73,2340835,0.0,1.0
2018-03-15,262.71,264.75,260.49,263.01,2362265,262.71,264.75,260.49,263.01,2362265,0.0,1.0
2018-03-16,262.39,263.7,257.21,259.61,4624475,262.39,263.7,257.21,259.61,4624475,0.0,1.0
2018-03-19,252.83,261.76,250.35,261.47,3084864,252.83,261.76,250.35,261.47,3084864,0.0,1.0
2018-03-20,254.46,256.74,252.11,253.75,2354109,254.46,256.74,252.11,253.75,2354109,0.0,1.0
2018-03-21,250.05,254.26,249.03,254.26,2597581,250.05,254.26,249.03,254.26,2597581,0.0,1.0
2018-03-22,236.11,245.17,233.72,245.0,5084743,236.11,245.17,233.72,245.0,5084743,0.0,1.0
2018-03-23,230.08,238.82,229.34,236.52,3938487,230.08,238.82,229.34,236.52,3938487,0.0,1.0
2018-03-26,235.94,237.77,229.38,236.61,3241689,235.94,237.77,229.38,236.61,3241689,0.0,1.0
2018-03-27,230.96,241.209,228.7,239.38,2978543,230.96,241.209,228.7,239.38,2978543,0.0,1.0
2018-03-28,223.1,229.9,220.2,228.8,4251378,223.1,229.9,220.2,228.8,4251378,0.0,1.0
2018-03-29,223.19,226.4797,220.16,225.0,3787413,223.19,226.4797,220.16,225.0,3787413,0.0,1.0
2018-04-02,220.06,223.87,216.11,220.84,2693418,220.06,223.87,216.11,220.84,2693418,0.0,1.0
2018-04-03,220.02,224.77,216.69,223.53,2347793,220.02,224.77,216.69,223.53,2347793,0.0,1.0
2018-04-04,224.3,225.95,213.556,213.8,4102857,224.3,225.95,213.556,213.8,4102857,0.0,1.0
2018-04-05,225.57,228.4999,224.37,226.01,2103768,225.57,228.4999,224.37,226.01,2103768,0.0,1.0
2018-04-06,219.82,225.29,218.13,221.3,1741668,219.82,225.29,218.13,221.3,1741668,0.0,1.0
2018-04-09,224.33,227.7476,221.92,224.7,2280111,224.33,227.7476,221.92,224.7,2280111,0.0,1.0
2018-04-10,231.5,233.55,228.42,231.32,2623485,231.5,233.55,228.42,231.32,2623485,0.0,1.0
2018-04-11,229.65,233.5,228.88,230.0,1382962,229.65,233.5,228.88,230.0,1382962,0.0,1.0
2018-04-12,231.34,232.2365,229.03,230.75,1217409,231.34,232.2365,229.03,230.75,1217409,0.0,1.0
2018-04-13,228.17,233.0,225.77,231.88,1647049,228.17,233.0,225.77,231.88,1647049,0.0,1.0
2018-04-16,229.9,231.065,226.53,228.45,1913780,229.9,231.065,226.53,228.45,1913780,0.0,1.0
2018-04-17,235.67,237.0,228.63,230.27,2282073,235.67,237.0,228.63,230.27,2282073,0.0,1.0
2018-04-18,237.75,239.91,236.5,237.38,2039317,237.75,239.91,236.5,237.38,2039317,0.0,1.0
2018-04-19,237.11,240.4,235.2624,238.43,1737889,237.11,240.4,235.2624,238.43,1737889,0.0,1.0
2018-04-20,232.5,235.69,230.21,234.92,2280187,232.5,235.69,230.21,234.92,2280187,0.0,1.0
2018-04-23,231.42,235.05,230.14,232.52,1534373,231.42,235.05,230.14,232.52,1534373,0.0,1.0
2018-04-24,231.41,238.36,228.5,233.82,2220257,231.41,238.36,228.5,233.82,2220257,0.0,1.0
2018-04-25,231.41,231.46,222.5,229.2,2256433,231.41,231.46,222.5,229.2,2256433,0.0,1.0
2018-04-26,238.69,239.4,232.6,232.83,3899600,238.69,239.4,232.6,232.83,3899600,0.0,1.0
2018-04-27,251.93,257.3,245.63,253.95,8015571,251.93,257.3,245.63,253.95,8015571,0.0,1.0
2018-04-30,250.9,255.0,244.4,253.69,4269511,250.9,255.0,244.4,253.69,4269511,0.0,1.0
2018-05-01,252.13,254.08,246.01,247.24,2471133,252.13,254.08,246.01,247.24,2471133,0.0,1.0
2018-05-02,249.8,252.74,246.8,250.92,3058426,249.8,252.74,246.8,250.92,3058426,0.0,1.0
2018-05-03,252.46,254.54,245.74,249.0,2728162,252.46,254.54,245.74,249.0,2728162,0.0,1.0
2018-05-04,251.73,254.74,249.2933,250.85,2697129,251.73,254.74,249.2933,250.85,2697129,0.0,1.0
2018-05-07,253.9,257.0,250.25,251.53,3049446,253.9,257.0,250.25,251.53,3049446,0.0,1.0
2018-05-08,263.09,263.99,253.4,255.0,3601459,263.09,263.99,253.4,255.0,3601459,0.0,1.0
2018-05-09,261.29,264.43,259.71,263.1,2302703,261.29,264.43,259.71,263.1,2302703,0.0,1.0
2018-05-10,268.68,269.4,260.7,262.18,3070496,268.68,269.4,260.7,262.18,3070496,0.0,1.0
2018-05-11,269.91,271.49,266.37,270.92,2243181,269.91,271.49,266.37,270.92,2243181,0.0,1.0
2018-05-14,272.26,278.76,271.0,271.5,3283109,272.26,278.76,271.0,271.5,3283109,0.0,1.0
2018-05-15,271.92,271.98,265.61,266.41,2301920,271.92,271.98,265.61,266.41,2301920,0.0,1.0
2018-05-16,284.07,284.22,271.2264,272.74,3619798,284.07,284.22,271.2264,272.74,3619798,0.0,1.0
2018-05-17,279.68,283.95,278.6,280.26,3241320,279.68,283.95,278.6,280.26,3241320,0.0,1.0
2018-05-18,253.01,264.665,251.58,262.38,16046319,253.01,264.665,251.58,262.38,16046319,0.0,1.0
2018-05-21,240.51,256.3627,237.83,256.0,15249704,240.51,256.3627,237.83,256.0,15249704,0.0,1.0
2018-05-22,239.97,247.05,239.6,243.99,7133696,239.97,247.05,239.6,243.99,7133696,0.0,1.0
2018-05-23,240.39,243.33,236.61,238.77,5038406,240.39,243.33,236.61,238.77,5038406,0.0,1.0
2018-05-24,240.28,243.9527,240.05,243.49,4782392,240.28,243.9527,240.05,243.49,4782392,0.0,1.0
2018-05-25,243.8,245.799,240.08,240.4784,5296346,243.8,245.799,240.08,240.4784,5296346,0.0,1.0
2018-05-29,242.05,245.04,240.6,242.55,3632367,242.05,245.04,240.6,242.55,3632367,0.0,1.0
2018-05-30,241.63,243.75,240.47,243.69,3148969,241.63,243.75,240.47,243.69,3148969,0.0,1.0
2018-05-31,242.56,245.52,241.96,242.0397,4405275,242.56,245.52,241.96,242.0397,4405275,0.0,1.0
2018-06-01,248.46,251.0,244.85,245.39,4547320,248.46,251.0,244.85,245.39,4547320,0.0,1.0
2018-06-04,260.9,261.0,251.0,251.0,5631658,260.9,261.0,251.0,251.0,5631658,0.0,1.0
2018-06-05,259.98,265.41,255.2,262.245,4978026,259.98,265.41,255.2,262.245,4978026,0.0,1.0
2018-06-06,263.94,263.99,257.08,260.18,3379452,263.94,263.99,257.08,260.18,3379452,0.0,1.0
2018-06-07,264.89,268.0,263.03,264.69,3649189,264.89,268.0,263.03,264.69,3649189,0.0,1.0
2018-06-08,263.59,263.89,259.51,262.17,3116574,263.59,263.89,259.51,262.17,3116574,0.0,1.0
2018-06-11,269.78,269.83,262.52,264.0,2767501,269.78,269.83,262.52,264.0,2767501,0.0,1.0
2018-06-12,267.42,272.88,265.6649,270.54,3288671,267.42,272.88,265.6649,270.54,3288671,0.0,1.0
2018-06-13,270.0,272.19,267.92,268.86,2670916,270.0,272.19,267.92,268.86,2670916,0.0,1.0
2018-06-14,270.64,273.31,269.75,270.41,3116384,270.64,273.31,269.75,270.41,3116384,0.0,1.0
2018-06-15,272.97,273.61,266.35,268.0,5914639,272.97,273.61,266.35,268.0,5914639,0.0,1.0
2018-06-18,268.89,269.82,264.11,267.3,3666661,268.89,269.82,264.11,267.3,3666661,0.0,1.0
2018-06-19,262.11,262.17,256.44,260.23,4294231,262.11,262.17,256.44,260.23,4294231,0.0,1.0
2018-06-20,264.06,264.79,259.42,263.34,2876537,264.06,264.79,259.42,263.34,2876537,0.0,1.0
2018-06-21,260.5,265.6,260.3,263.22,3249097,260.5,265.6,260.3,263.22,3249097,0.0,1.0
2018-06-22,259.0,261.74,258.01,261.0,3027613,259.0,261.74,258.01,261.0,3027613,0.0,1.0
2018-06-25,250.41,254.3,245.5,254.28,3988909,250.41,254.3,245.5,254.28,3988909,0.0,1.0
2018-06-26,250.77,253.1135,248.21,252.46,2402184,250.77,253.1135,248.21,252.46,2402184,0.0,1.0
2018-06-27,243.0,255.5,241.8638,255.0,4401365,243.0,255.5,241.8638,255.0,4401365,0.0,1.0
2018-06-28,242.21,242.72,237.8,241.84,6468336,242.21,242.72,237.8,241.84,6468336,0.0,1.0
2018-06-29,243.0,247.77,242.0,245.9,3652296,243.0,247.77,242.0,245.9,3652296,0.0,1.0
2018-07-02,246.25,246.38,236.28,238.08,2319637,246.25,246.38,236.28,238.08,2319637,0.0,1.0
2018-07-03,246.43,249.06,245.3,248.71,2298829,246.43,249.06,245.3,248.71,2298829,0.0,1.0
2018-07-05,244.07,250.69,243.44,248.99,2972041,244.07,250.69,243.44,248.99,2972041,0.0,1.0
2018-07-06,251.77,253.5,243.8756,244.75,3919703,251.77,253.5,243.8756,244.75,3919703,0.0,1.0
2018-07-09,261.97,262.9,258.6,259.276,4233661,261.97,262.9,258.6,259.276,4233661,0.0,1.0
2018-07-10,261.25,264.83,258.85,262.99,1932902,261.25,264.83,258.85,262.99,1932902,0.0,1.0
2018-07-11,261.25,263.96,255.75,256.49,2651635,261.25,263.96,255.75,256.49,2651635,0.0,1.0
2018-07-12,271.45,272.15,263.695,264.23,3966067,271.45,272.15,263.695,264.23,3966067,0.0,1.0
2018-07-13,267.19,274.0,265.701,271.36,2533080,267.19,274.0,265.701,271.36,2533080,0.0,1.0
2018-07-16,267.08,269.74,266.0,266.45,1514364,267.08,269.74,266.0,266.45,1514364,0.0,1.0
2018-07-17,270.02,271.08,259.1,264.1,2674242,270.02,271.08,259.1,264.1,2674242,0.0,1.0
2018-07-18,269.42,270.09,264.5,268.9,2036688,269.42,270.09,264.5,268.9,2036688,0.0,1.0
2018-07-19,262.42,267.3,261.93,266.73,2393163,262.42,267.3,261.93,266.73,2393163,0.0,1.0
2018-07-20,259.98,265.21,259.96,263.36,2213802,259.98,265.21,259.96,263.36,2213802,0.0,1.0
2018-07-23,260.38,261.095,257.18,257.89,1708772,260.38,261.095,257.18,257.89,1708772,0.0,1.0
2018-07-24,256.48,265.73,255.1,265.31,2749641,256.48,265.73,255.1,265.31,2749641,0.0,1.0
2018-07-25,262.91,263.7,256.41,256.41,2651503,262.91,263.7,256.41,256.41,2651503,0.0,1.0
2018-07-26,260.35,263.6323,257.68,259.82,2063179,260.35,263.6323,257.68,259.82,2063179,0.0,1.0
2018-07-27,255.09,262.96,251.8279,262.63,2310521,255.09,262.96,251.8279,262.63,2310521,0.0,1.0
2018-07-30,251.4,257.31,248.3,256.49,2562549,251.4,257.31,248.3,256.49,2562549,0.0,1.0
2018-07-31,247.18,255.94,245.53,253.84,4478334,247.18,255.94,245.53,253.84,4478334,0.0,1.0
2018-08-01,228.07,237.72,226.6388,234.99,14002675,228.07,237.72,226.6388,234.99,14002675,0.0,1.0
2018-08-02,230.46,231.5,226.21,230.56,6600235,230.46,231.5,226.21,230.56,6600235,0.0,1.0
2018-08-03,235.65,237.5,230.84,235.0,5834559,235.65,237.5,230.84,235.0,5834559,0.0,1.0
2018-08-06,232.96,235.8,230.06,234.11,3720238,232.96,235.8,230.06,234.11,3720238,0.0,1.0
2018-08-07,226.67,230.25,224.26,228.3623,7892285,226.67,230.25,224.26,228.3623,7892285,0.0,1.0
2018-08-08,222.0,226.99,221.28,226.99,5164147,222.0,226.99,221.28,226.99,5164147,0.0,1.0
2018-08-09,219.89,223.72,219.6,223.36,3512566,219.89,223.72,219.6,223.36,3512566,0.0,1.0
2018-08-10,220.1,221.91,216.51,217.5,3352106,220.1,221.91,216.51,217.5,3352106,0.0,1.0
2018-08-13,217.57,220.175,216.405,220.01,2501072,217.57,220.175,216.405,220.01,2501072,0.0,1.0
2018-08-14,216.21,218.37,213.67,218.33,3194121,216.21,218.37,213.67,218.33,3194121,0.0,1.0
2018-08-15,213.47,214.15,207.95,211.37,4260663,213.47,214.15,207.95,211.37,4260663,0.0,1.0
2018-08-16,217.3,221.4,215.4866,216.12,4338346,217.3,221.4,215.4866,216.12,4338346,0.0,1.0
2018-08-17,222.67,225.069,217.0886,221.0,5497982,222.67,225.069,217.0886,221.0,5497982,0.0,1.0
2018-08-20,223.71,226.37,220.97,224.7,3228450,223.71,226.37,220.97,224.7,3228450,0.0,1.0
2018-08-21,223.13,226.279,222.42,225.77,2292204,223.13,226.279,222.42,225.77,2292204,0.0,1.0
2018-08-22,223.03,226.17,222.151,223.2,1734331,223.03,226.17,222.151,223.2,1734331,0.0,1.0
2018-08-23,219.3,224.97,218.93,224.27,2903059,219.3,224.97,218.93,224.27,2903059,0.0,1.0
2018-08-24,224.36,225.09,220.82,221.4,2813465,224.36,225.09,220.82,221.4,2813465,0.0,1.0
2018-08-27,228.61,231.39,227.765,228.39,3107408,228.61,231.39,227.765,228.39,3107408,0.0,1.0
2018-08-28,225.72,230.84,224.701,229.7,2188744,225.72,230.84,224.701,229.7,2188744,0.0,1.0
2018-08-29,225.87,226.85,223.891,225.85,1453992,225.87,226.85,223.891,225.85,1453992,0.0,1.0
2018-08-30,224.25,227.5,222.55,224.78,2352168,224.25,227.5,222.55,224.78,2352168,0.0,1.0
2018-08-31,226.48,226.87,221.27,221.71,2021094,226.48,226.87,221.27,221.71,2021094,0.0,1.0
2018-09-04,222.18,227.5,220.76,225.09,2244139,222.18,227.5,220.76,225.09,2244139,0.0,1.0
2018-09-05,216.24,220.485,215.61,219.2,2460005,216.24,220.485,215.61,219.2,2460005,0.0,1.0
2018-09-06,215.05,218.7442,211.9808,216.56,2228248,215.05,218.7442,211.9808,216.56,2228248,0.0,1.0
2018-09-07,216.04,218.03,212.4,214.02,2489659,216.04,218.03,212.4,214.02,2489659,0.0,1.0
2018-09-10,213.59,217.04,212.65,215.87,2144472,213.59,217.04,212.65,215.87,2144472,0.0,1.0
2018-09-11,216.1,216.727,208.5,210.5,2201912,216.1,216.727,208.5,210.5,2201912,0.0,1.0
2018-09-12,218.69,219.93,211.98,215.0,3018196,218.69,219.93,211.98,215.0,3018196,0.0,1.0
2018-09-13,222.42,224.62,221.11,223.99,2856423,222.42,224.62,221.11,223.99,2856423,0.0,1.0
2018-09-14,220.03,225.0,218.63,224.88,2198583,220.03,225.0,218.63,224.88,2198583,0.0,1.0
2018-09-17,217.66,220.99,216.7,216.84,2159710,217.66,220.99,216.7,216.84,2159710,0.0,1.0
2018-09-18,216.88,222.38,215.58,218.54,2116349,216.88,222.38,215.58,218.54,2116349,0.0,1.0
2018-09-19,226.41,228.95,217.74,218.55,3620380,226.41,228.95,217.74,218.55,3620380,0.0,1.0
2018-09-20,230.62,233.0,227.82,230.2,3108182,230.62,233.0,227.82,230.2,3108182,0.0,1.0
2018-09-21,228.85,234.88,228.4,234.88,3506019,228.85,234.88,228.4,234.88,3506019,0.0,1.0
2018-09-24,226.63,226.84,224.05,225.0,1527360,226.63,226.84,224.05,225.0,1527360,0.0,1.0
2018-09-25,226.6,228.66,224.44,226.76,1721041,226.6,228.66,224.44,226.76,1721041,0.0,1.0
2018-09-26,228.42,232.59,227.73,228.31,2716133,228.42,232.59,227.73,228.31,2716133,0.0,1.0
2018-09-27,230.47,231.79,226.83,228.7,1978240,230.47,231.79,226.83,228.7,1978240,0.0,1.0
2018-09-28,228.68,230.65,226.76,228.53,1817687,228.68,230.65,226.76,228.53,1817687,0.0,1.0
2018-10-01,227.4,231.17,227.2,230.81,1199784,227.4,231.17,227.2,230.81,1199784,0.0,1.0
2018-10-02,218.9,222.45,217.3,221.67,3944674,218.9,222.45,217.3,221.67,3944674,0.0,1.0
2018-10-03,216.35,220.97,215.76,220.27,2403242,216.35,220.97,215.76,220.27,2403242,0.0,1.0
2018-10-04,210.07,215.27,206.61,215.0,4032624,210.07,215.27,206.61,215.0,4032624,0.0,1.0
2018-10-05,205.62,209.22,202.21,208.57,3951574,205.62,209.22,202.21,208.57,3951574,0.0,1.0
2018-10-08,203.98,204.63,198.1908,200.18,3390228,203.98,204.63,198.1908,200.18,3390228,0.0,1.0
2018-10-09,200.85,203.36,199.4227,201.8,3134865,200.85,203.36,199.4227,201.8,3134865,0.0,1.0
2018-10-10,194.26,198.8,192.2,198.0,4555045,194.26,198.8,192.2,198.0,4555045,0.0,1.0
2018-10-11,198.0,198.1399,189.0,189.29,4601152,198.0,198.1399,189.0,189.29,4601152,0.0,1.0
2018-10-12,204.36,206.65,200.94,205.4,3889101,204.36,206.65,200.94,205.4,3889101,0.0,1.0
2018-10-15,200.12,203.69,198.78,201.5,1840903,200.12,203.69,198.78,201.5,1840903,0.0,1.0
2018-10-16,203.21,203.67,199.71,202.0,2400690,203.21,203.67,199.71,202.0,2400690,0.0,1.0
2018-10-17,200.72,203.75,198.75,203.74,1736080,200.72,203.75,198.75,203.74,1736080,0.0,1.0
2018-10-18,191.88,197.97,190.1,197.51,4594027,191.88,197.97,190.1,197.51,4594027,0.0,1.0
2018-10-19,191.92,197.25,190.89,193.65,2911682,191.92,197.25,190.89,193.65,2911682,0.0,1.0
2018-10-22,196.19,198.71,194.73,197.87,2795742,196.19,198.71,194.73,197.87,2795742,0.0,1.0
2018-10-23,193.42,194.96,187.875,190.16,3370048,193.42,194.96,187.875,190.16,3370048,0.0,1.0
2018-10-24,184.47,193.24,184.02,193.24,3854499,184.47,193.24,184.02,193.24,3854499,0.0,1.0
2018-10-25,190.43,192.52,185.79,186.21,2775310,190.43,192.52,185.79,186.21,2775310,0.0,1.0
2018-10-26,188.51,191.35,182.6,184.08,2903873,188.51,191.35,182.6,184.08,2903873,0.0,1.0
2018-10-29,181.75,190.0,178.1,190.0,4276808,181.75,190.0,178.1,190.0,4276808,0.0,1.0
2018-10-30,183.37,183.6,177.8,181.75,5077985,183.37,183.6,177.8,181.75,5077985,0.0,1.0
2018-10-31,190.06,192.46,181.91,184.4,6319879,190.06,192.46,181.91,184.4,6319879,0.0,1.0
2018-11-01,201.47,202.13,185.0,192.45,6436210,201.47,202.13,185.0,192.45,6436210,0.0,1.0
2018-11-02,194.69,206.25,192.03,203.23,4684009,194.69,206.25,192.03,203.23,4684009,0.0,1.0
2018-11-05,190.59,197.17,189.15,194.01,3222224,190.59,197.17,189.15,194.01,3222224,0.0,1.0
2018-11-06,192.44,194.72,190.42,191.08,1812766,192.44,194.72,190.42,191.08,1812766,0.0,1.0
2018-11-07,195.41,196.02,192.35,196.01,2063315,195.41,196.02,192.35,196.01,2063315,0.0,1.0
2018-11-08,188.55,195.75,187.98,193.7,2476254,188.55,195.75,187.98,193.7,2476254,0.0,1.0
2018-11-09,183.75,186.25,181.65,184.48,2928256,183.75,186.25,181.65,184.48,2928256,0.0,1.0
2018-11-12,180.43,183.57,178.89,183.47,2290692,180.43,183.57,178.89,183.47,2290692,0.0,1.0
2018-11-13,183.34,185.41,180.2274,182.39,2968631,183.34,185.41,180.2274,182.39,2968631,0.0,1.0
2018-11-14,185.06,186.98,181.67,185.5,2430192,185.06,186.98,181.67,185.5,2430192,0.0,1.0
2018-11-15,188.41,188.5,185.37,186.8,2224072,188.41,188.5,185.37,186.8,2224072,0.0,1.0
2018-11-16,186.95,188.0,183.59,187.07,1624718,186.95,188.0,183.59,187.07,1624718,0.0,1.0
2018-11-19,183.09,186.96,181.89,185.86,2665173,183.09,186.96,181.89,185.86,2665173,0.0,1.0
2018-11-20,177.48,179.96,175.32,177.6,3485621,177.48,179.96,175.32,177.6,3485621,0.0,1.0
2018-11-21,183.95,186.27,179.5227,180.02,2704244,183.95,186.27,179.5227,180.02,2704244,0.0,1.0
2018-11-23,182.61,183.31,181.0,181.38,1266331,182.61,183.31,181.0,181.38,1266331,0.0,1.0
2018-11-26,185.19,186.87,183.83,186.26,1860572,185.19,186.87,183.83,186.26,1860572,0.0,1.0
2018-11-27,182.79,185.25,181.11,183.6,2685070,182.79,185.25,181.11,183.6,2685070,0.0,1.0
2018-11-28,188.44,188.5,181.7483,185.8,3337645,188.44,188.5,181.7483,185.8,3337645,0.0,1.0
2018-11-29,183.22,187.49,182.445,186.5,3409419,183.22,187.49,182.445,186.5,3409419,0.0,1.0
2018-11-30,188.28,189.59,182.38,183.04,2939567,188.28,189.59,182.38,183.04,2939567,0.0,1.0
2018-12-03,191.33,196.0,189.21,196.0,3639201,191.33,196.0,189.21,196.0,3639201,0.0,1.0
2018-12-04,182.66,193.5,180.0,192.37,4593416,182.66,193.5,180.0,192.37,4593416,0.0,1.0
2018-12-06,180.7,183.49,174.66,176.01,4346339,180.7,183.49,174.66,176.01,4346339,0.0,1.0
2018-12-07,179.56,185.15,178.62,180.11,2854464,179.56,185.15,178.62,180.11,2854464,0.0,1.0
2018-12-10,179.2,181.55,174.25,178.26,1947423,179.2,181.55,174.25,178.26,1947423,0.0,1.0
2018-12-11,176.85,182.1,176.01,181.84,3131654,176.85,182.1,176.01,181.84,3131654,0.0,1.0
2018-12-12,179.75,182.95,179.3,180.5,2784098,179.75,182.95,179.3,180.5,2784098,0.0,1.0
2018-12-13,179.9,183.1,179.17,182.39,1797617,179.9,183.1,179.17,182.39,1797617,0.0,1.0
2018-12-14,177.54,180.51,176.48,177.7,2075132,177.54,180.51,176.48,177.7,2075132,0.0,1.0
2018-12-17,169.86,176.78,167.53,176.58,4193385,169.86,176.78,167.53,176.58,4193385,0.0,1.0
2018-12-18,167.61,173.29,167.21,173.12,2954041,167.61,173.29,167.21,173.12,2954041,0.0,1.0
2018-12-19,162.48,169.14,160.0,167.94,3970041,162.48,169.14,160.0,167.94,3970041,0.0,1.0
2018-12-20,160.36,164.59,159.831,160.86,4152216,160.36,164.59,159.831,160.86,4152216,0.0,1.0
2018-12-21,157.42,162.77,156.25,162.29,4934662,157.42,162.77,156.25,162.29,4934662,0.0,1.0
2018-12-24,157.12,161.48,155.25,155.29,2354022,157.12,161.48,155.25,155.29,2354022,0.0,1.0
2018-12-26,163.04,163.17,154.61,158.32,2689888,163.04,163.17,154.61,158.32,2689888,0.0,1.0
2018-12-27,161.58,161.95,156.04,160.54,2639533,161.58,161.95,156.04,160.54,2639533,0.0,1.0
2018-12-28,162.17,164.605,160.6,162.03,2148223,162.17,164.605,160.6,162.03,2148223,0.0,1.0
2018-12-31,158.6,164.4,157.52,163.8,2487552,158.6,164.4,157.52,163.8,2487552,0.0,1.0
2019-01-02,162.25,164.33,155.49,156.18,2996952,162.25,164.33,155.49,156.18,2996952,0.0,1.0
2019-01-03,154.71,159.88,153.78,158.75,3879180,154.71,159.88,153.78,158.75,3879180,0.0,1.0
2019-01-04,160.95,162.43,157.25,157.6,3847497,160.95,162.43,157.25,157.6,3847497,0.0,1.0
2019-01-07,162.6,164.49,158.51,162.6,3266091,162.6,164.49,158.51,162.6,3266091,0.0,1.0
2019-01-08,163.4,163.89,158.16,162.19,3253361,163.4,163.89,158.16,162.19,3253361,0.0,1.0
2019-01-09,166.64,168.405,165.48,166.72,3391867,166.64,168.405,165.48,166.72,3391867,0.0,1.0
2019-01-10,168.35,168.45,162.91,164.98,2135578,168.35,168.45,162.91,164.98,2135578,0.0,1.0
2019-01-11,166.11,168.35,164.68,167.85,2340785,166.11,168.35,164.68,167.85,2340785,0.0,1.0
2019-01-14,163.03,163.97,161.59,162.82,1787174,163.03,163.97,161.59,162.82,1787174,0.0,1.0
2019-01-15,167.93,169.94,164.4,164.43,2364108,167.93,169.94,164.4,164.43,2364108,0.0,1.0
2019-01-16,169.75,171.33,168.56,169.62,2102006,169.75,171.33,168.56,169.62,2102006,0.0,1.0
2019-01-17,168.11,169.94,164.55,167.84,3119468,168.11,169.94,164.55,167.84,3119468,0.0,1.0
2019-01-18,171.36,174.275,169.8,170.54,3239435,171.36,174.275,169.8,170.54,3239435,0.0,1.0
2019-01-22,160.39,167.46,158.52,167.35,7087561,160.39,167.46,158.52,167.35,7087561,0.0,1.0
2019-01-23,163.26,163.36,158.9,162.0,4427798,163.26,163.36,158.9,162.0,4427798,0.0,1.0
2019-01-24,162.7,163.55,161.0,163.25,2921938,162.7,163.55,161.0,163.25,2921938,0.0,1.0
2019-01-25,167.1,168.06,163.4,164.99,2985408,167.1,168.06,163.4,164.99,2985408,0.0,1.0
2019-01-28,167.5,168.23,162.72,164.18,2027489,167.5,168.23,162.72,164.18,2027489,0.0,1.0
2019-01-29,165.27,167.975,164.15,167.91,1469593,165.27,167.975,164.15,167.91,1469593,0.0,1.0
2019-01-30,169.34,170.1,165.25,166.72,2415068,169.34,170.1,165.25,166.72,2415068,0.0,1.0
2019-01-31,172.63,175.09,170.36,171.05,3320428,172.63,175.09,170.36,171.05,3320428,0.0,1.0
2019-02-01,171.27,173.54,169.38,172.68,2054260,171.27,173.54,169.38,172.68,2054260,0.0,1.0
2019-02-04,173.94,175.535,171.01,172.35,1584105,173.94,175.535,171.01,172.35,1584105,0.0,1.0
2019-02-05,176.23,176.89,173.535,175.31,1534182,176.23,176.89,173.535,175.31,1534182,0.0,1.0
2019-02-06,173.85,176.54,173.59,176.23,1247460,173.85,176.54,173.59,176.23,1247460,0.0,1.0
2019-02-07,171.58,173.96,170.06,173.52,1982745,171.58,173.96,170.06,173.52,1982745,0.0,1.0
2019-02-08,169.9,170.48,166.66,170.46,2122313,169.9,170.48,166.66,170.46,2122313,0.0,1.0
2019-02-11,168.06,172.37,166.57,172.22,2781678,168.06,172.37,166.57,172.22,2781678,0.0,1.0
2019-02-12,170.25,171.54,169.01,169.04,2396657,170.25,171.54,169.01,169.04,2396657,0.0,1.0
2019-02-13,173.82,175.35,171.71,172.98,2549084,173.82,175.35,171.71,172.98,2549084,0.0,1.0
2019-02-14,174.08,174.96,171.55,173.5,2017206,174.08,174.96,171.55,173.5,2017206,0.0,1.0
2019-02-15,170.06,175.63,169.0,175.49,3444652,170.06,175.63,169.0,175.49,3444652,0.0,1.0
2019-02-19,172.45,173.6,169.2,169.53,3155796,172.45,173.6,169.2,169.53,3155796,0.0,1.0
2019-02-20,171.18,176.0887,170.51,173.39,4040521,171.18,176.0887,170.51,173.39,4040521,0.0,1.0
2019-02-21,171.81,172.89,169.73,171.73,4202810,171.81,172.89,169.73,171.73,4202810,0.0,1.0
2019-02-22,167.17,174.17,164.0,173.5,9233482,167.17,174.17,164.0,173.5,9233482,0.0,1.0
2019-02-25,165.0,170.55,164.86,170.01,5832306,165.0,170.55,164.86,170.01,5832306,0.0,1.0
2019-02-26,161.98,164.34,160.6,164.0,4829399,161.98,164.34,160.6,164.0,4829399,0.0,1.0
2019-02-27,162.17,163.4,160.6491,161.55,3705086,162.17,163.4,160.6491,161.55,3705086,0.0,1.0
2019-02-28,162.54,163.19,160.91,162.0,3412215,162.54,163.19,160.91,162.0,3412215,0.0,1.0
2019-03-01,162.09,165.5,161.98,164.18,2656184,162.09,165.5,161.98,164.18,2656184,0.0,1.0
2019-03-04,160.92,164.252,158.44,163.71,4323003,160.92,164.252,158.44,163.71,4323003,0.0,1.0
2019-03-05,167.74,170.28,161.11,161.47,5799410,167.74,170.28,161.11,161.47,5799410,0.0,1.0
2019-03-06,170.24,173.52,169.11,169.215,5133747,170.24,173.52,169.11,169.215,5133747,0.0,1.0
2019-03-07,165.72,170.0,164.9,169.63,3247936,165.72,170.0,164.9,169.63,3247936,0.0,1.0
2019-03-08,163.65,164.71,160.83,162.94,2634966,163.65,164.71,160.83,162.94,2634966,0.0,1.0
2019-03-11,166.96,167.56,164.46,165.6,2176618,166.96,167.56,164.46,165.6,2176618,0.0,1.0
2019-03-12,166.99,168.77,164.56,168.45,1833011,166.99,168.77,164.56,168.45,1833011,0.0,1.0
2019-03-13,168.17,170.77,167.1,167.8,2432197,168.17,170.77,167.1,167.8,2432197,0.0,1.0
2019-03-14,167.74,168.04,166.15,167.96,2268646,167.74,168.04,166.15,167.96,2268646,0.0,1.0
2019-03-15,170.48,170.95,168.75,169.41,2980559,170.48,170.95,168.75,169.41,2980559,0.0,1.0
2019-03-18,171.17,174.02,169.67,172.41,2130402,171.17,174.02,169.67,172.41,2130402,0.0,1.0
2019-03-19,170.73,172.18,169.97,172.11,1668149,170.73,172.18,169.97,172.11,1668149,0.0,1.0
2019-03-20,170.17,171.28,166.6,171.28,2052559,170.17,171.28,166.6,171.28,2052559,0.0,1.0
2019-03-21,171.77,171.9391,168.7,168.7,2104504,171.77,171.9391,168.7,168.7,2104504,0.0,1.0
2019-03-22,166.73,170.8862,165.98,170.72,2264736,166.73,170.8862,165.98,170.72,2264736,0.0,1.0
2019-03-25,166.88,167.19,163.76,165.57,1623848,166.88,167.19,163.76,165.57,1623848,0.0,1.0
2019-03-26,167.2,169.86,166.5848,167.0,1854789,167.2,169.86,166.5848,167.0,1854789,0.0,1.0
2019-03-27,164.29,167.985,164.18,167.36,2602366,164.29,167.985,164.18,167.36,2602366,0.0,1.0
2019-03-28,164.11,165.36,162.73,165.0,1712489,164.11,165.36,162.73,165.0,1712489,0.0,1.0
2019-03-29,164.85,166.0,163.46,165.65,2695526,164.85,166.0,163.46,165.65,2695526,0.0,1.0
2019-04-01,170.4,171.4,166.92,168.07,4655323,170.4,171.4,166.92,168.07,4655323,0.0,1.0
2019-04-02,170.98,174.15,168.883,170.41,2520128,170.98,174.15,168.883,170.41,2520128,0.0,1.0
2019-04-03,174.91,176.93,172.26,173.05,3723586,174.91,176.93,172.26,173.05,3723586,0.0,1.0
2019-04-04,179.13,180.73,175.14,176.92,3963510,179.13,180.73,175.14,176.92,3963510,0.0,1.0
2019-04-05,181.55,182.47,179.8,181.33,2929451,181.55,182.47,179.8,181.33,2929451,0.0,1.0
2019-04-08,184.77,186.22,180.39,181.55,3913486,184.77,186.22,180.39,181.55,3913486,0.0,1.0
2019-04-09,181.0,185.6,180.54,185.0,3014877,181.0,185.6,180.54,185.0,3014877,0.0,1.0
2019-04-10,177.04,179.55,175.56,179.19,4180452,177.04,179.55,175.56,179.19,4180452,0.0,1.0
2019-04-11,171.2,176.64,171.14,176.5,3921767,171.2,176.64,171.14,176.5,3921767,0.0,1.0
2019-04-12,173.09,173.89,170.78,173.6,3271101,173.09,173.89,170.78,173.6,3271101,0.0,1.0
2019-04-15,168.67,172.26,167.4,172.2,3812578,168.67,172.26,167.4,172.2,3812578,0.0,1.0
2019-04-16,170.28,171.46,168.88,170.0,2118767,170.28,171.46,168.88,170.0,2118767,0.0,1.0
2019-04-17,170.33,172.4,169.8,172.19,2850120,170.33,172.4,169.8,172.19,2850120,0.0,1.0
2019-04-18,171.02,172.2,169.12,171.0,1974834,171.02,172.2,169.12,171.0,1974834,0.0,1.0
2019-04-22,169.37,170.19,167.5,170.0,2080875,169.37,170.19,167.5,170.0,2080875,0.0,1.0
2019-04-23,173.29,174.12,168.82,170.0,2821686,173.29,174.12,168.82,170.0,2821686,0.0,1.0
2019-04-24,169.3,174.2582,169.1,174.0,3244912,169.3,174.2582,169.1,174.0,3244912,0.0,1.0
2019-04-25,167.93,169.07,166.44,169.0,2936900,167.93,169.07,166.44,169.0,2936900,0.0,1.0
2019-04-26,166.12,167.86,163.98,167.85,3706185,166.12,167.86,163.98,167.85,3706185,0.0,1.0
2019-04-29,165.85,168.56,164.9,167.0,2984971,165.85,168.56,164.9,167.0,2984971,0.0,1.0
2019-04-30,166.23,166.57,162.2,164.68,2609430,166.23,166.57,162.2,164.68,2609430,0.0,1.0
2019-05-01,165.42,168.63,165.37,166.58,1905068,165.42,168.63,165.37,166.58,1905068,0.0,1.0
2019-05-02,166.24,167.65,164.0,165.76,1856832,166.24,167.65,164.0,165.76,1856832,0.0,1.0
2019-05-03,167.04,168.34,166.55,167.4,2232555,167.04,168.34,166.55,167.4,2232555,0.0,1.0
2019-05-06,164.5,164.77,160.0,161.0,3303306,164.5,164.77,160.0,161.0,3303306,0.0,1.0
2019-05-07,162.13,163.22,160.6,162.9,2954725,162.13,163.22,160.6,162.9,2954725,0.0,1.0
2019-05-08,159.58,161.6,158.6001,161.6,4665536,159.58,161.6,158.6001,161.6,4665536,0.0,1.0
2019-05-09,158.7,159.65,153.87,156.35,4238750,158.7,159.65,153.87,156.35,4238750,0.0,1.0
2019-05-10,156.75,158.99,154.69,158.0,3210112,156.75,158.99,154.69,158.0,3210112,0.0,1.0
2019-05-13,151.54,153.8,150.02,151.63,5324744,151.54,153.8,150.02,151.63,5324744,0.0,1.0
2019-05-14,152.39,153.78,151.36,153.08,3579705,152.39,153.78,151.36,153.08,3579705,0.0,1.0
2019-05-15,152.5,153.54,150.88,151.73,3072585,152.5,153.54,150.88,151.73,3072585,0.0,1.0
2019-05-16,153.7,155.454,152.02,153.31,4935395,153.7,155.454,152.02,153.31,4935395,0.0,1.0
2019-05-17,128.31,134.13,126.91,130.53,29287232,128.31,134.13,126.91,130.53,29287232,0.0,1.0
2019-05-20,117.55,123.27,117.16,123.23,18045170,117.55,123.27,117.16,123.23,18045170,0.0,1.0
2019-05-21,120.49,121.12,118.16,119.22,9091570,120.49,121.12,118.16,119.22,9091570,0.0,1.0
2019-05-22,118.4,121.15,116.78,120.8,5411219,118.4,121.15,116.78,120.8,5411219,0.0,1.0
2019-05-23,113.46,115.77,113.3,115.3,7085772,113.46,115.77,113.3,115.3,7085772,0.0,1.0
2019-05-24,114.47,115.87,114.04,114.55,4902873,114.47,115.87,114.04,114.55,4902873,0.0,1.0
2019-05-28,114.14,115.57,113.9249,115.01,4576573,114.14,115.57,113.9249,115.01,4576573,0.0,1.0
2019-05-29,112.95,114.0,112.08,113.2,5168662,112.95,114.0,112.08,113.2,5168662,0.0,1.0
2019-05-30,111.82,113.1878,111.03,112.37,4006691,111.82,113.1878,111.03,112.37,4006691,0.0,1.0
2019-05-31,110.0,111.14,108.75,110.0,5167256,110.0,111.14,108.75,110.0,5167256,0.0,1.0
2019-06-03,107.78,110.26,106.8,109.76,5739914,107.78,110.26,106.8,109.76,5739914,0.0,1.0
2019-06-04,111.43,112.32,107.11,108.46,4998567,111.43,112.32,107.11,108.46,4998567,0.0,1.0
2019-06-05,109.14,111.75,107.35,111.63,4789164,109.14,111.75,107.35,111.63,4789164,0.0,1.0
2019-06-06,108.89,109.63,107.66,109.1,2478227,108.89,109.63,107.66,109.1,2478227,0.0,1.0
2019-06-07,109.81,110.6499,109.03,109.1,2581378,109.81,110.6499,109.03,109.1,2581378,0.0,1.0
2019-06-10,111.76,113.66,111.0,111.02,4346076,111.76,113.66,111.0,111.02,4346076,0.0,1.0
2019-06-11,115.37,117.39,113.81,113.93,6438401,115.37,117.39,113.81,113.93,6438401,0.0,1.0
2019-06-12,113.09,114.28,112.04,114.01,3384083,113.09,114.28,112.04,114.01,3384083,0.0,1.0
2019-06-13,114.01,114.26,112.515,113.98,3080904,114.01,114.26,112.515,113.98,3080904,0.0,1.0
2019-06-14,113.08,113.29,111.6,112.81,4320166,113.08,113.29,111.6,112.81,4320166,0.0,1.0
2019-06-17,114.33,114.46,112.38,113.3,2954029,114.33,114.46,112.38,113.3,2954029,0.0,1.0
2019-06-18,116.95,119.14,115.2,115.44,4134844,116.95,119.14,115.2,115.44,4134844,0.0,1.0
2019-06-19,117.8,118.38,116.05,118.16,4102670,117.8,118.38,116.05,118.16,4102670,0.0,1.0
2019-06-20,118.3,121.07,117.5,120.0,3466275,118.3,121.07,117.5,120.0,3466275,0.0,1.0
2019-06-21,116.91,118.03,116.08,117.8,3920492,116.91,118.03,116.08,117.8,3920492,0.0,1.0
2019-06-24,116.7,117.29,115.57,117.29,1771299,116.7,117.29,115.57,117.29,1771299,0.0,1.0
2019-06-25,113.26,115.9,112.4,115.57,3449950,113.26,115.9,112.4,115.57,3449950,0.0,1.0
2019-06-26,115.77,116.95,114.22,114.58,3639455,115.77,116.95,114.22,114.58,3639455,0.0,1.0
2019-06-27,116.04,116.75,114.62,116.31,2003822,116.04,116.75,114.62,116.31,2003822,0.0,1.0
2019-06-28,117.36,117.515,115.38,116.01,3446344,117.36,117.515,115.38,116.01,3446344,0.0,1.0
2019-07-01,118.01,121.8,117.3714,121.49,3726968,118.01,121.8,117.3714,121.49,3726968,0.0,1.0
2019-07-02,119.35,119.41,117.22,118.15,2557697,119.35,119.41,117.22,118.15,2557697,0.0,1.0
2019-07-03,118.56,120.2,116.94,120.2,2457630,118.56,120.2,116.94,120.2,2457630,0.0,1.0
2019-07-05,116.29,117.8,115.261,117.21,3032117,116.29,117.8,115.261,117.21,3032117,0.0,1.0
2019-07-08,113.2,114.99,113.14,114.99,3317314,113.2,114.99,113.14,114.99,3317314,0.0,1.0
2019-07-09,114.8,114.95,112.1013,112.35,2129740,114.8,114.95,112.1013,112.35,2129740,0.0,1.0
2019-07-10,114.4,116.76,114.04,116.16,2525225,114.4,116.76,114.04,116.16,2525225,0.0,1.0
2019-07-11,114.75,115.24,114.14,114.69,1755166,114.75,115.24,114.14,114.69,1755166,0.0,1.0
2019-07-12,114.9,115.65,114.11,114.85,2564905,114.9,115.65,114.11,114.85,2564905,0.0,1.0
2019-07-15,115.63,116.05,114.5215,115.01,2396502,115.63,116.05,114.5215,115.01,2396502,0.0,1.0
2019-07-16,114.23,115.6,113.7,115.5,2591648,114.23,115.6,113.7,115.5,2591648,0.0,1.0
2019-07-17,113.58,114.4,113.52,114.01,2001733,113.58,114.4,113.52,114.01,2001733,0.0,1.0
2019-07-18,111.79,113.49,111.6,113.19,3911811,111.79,113.49,111.6,113.19,3911811,0.0,1.0
2019-07-19,112.25,113.7,112.18,112.85,3296753,112.25,113.7,112.18,112.85,3296753,0.0,1.0
2019-07-22,111.7,113.15,111.45,112.25,2331559,111.7,113.15,111.45,112.25,2331559,0.0,1.0
2019-07-23,115.14,115.25,112.24,112.27,4423868,115.14,115.25,112.24,112.27,4423868,0.0,1.0
2019-07-24,116.38,116.76,113.61,114.8,3820485,116.38,116.76,113.61,114.8,3820485,0.0,1.0
2019-07-25,114.47,116.26,113.9882,116.23,2079096,114.47,116.26,113.9882,116.23,2079096,0.0,1.0
2019-07-26,114.22,115.27,114.02,115.01,1676305,114.22,115.27,114.02,115.01,1676305,0.0,1.0
2019-07-29,113.45,114.1,112.45,113.75,2545626,113.45,114.1,112.45,113.75,2545626,0.0,1.0
2019-07-30,112.75,113.33,111.75,112.5,2973567,112.75,113.33,111.75,112.5,2973567,0.0,1.0
2019-07-31,111.7,113.26,110.75,112.5,2807177,111.7,113.26,110.75,112.5,2807177,0.0,1.0
2019-08-01,109.21,112.97,108.75,111.53,5218732,109.21,112.97,108.75,111.53,5218732,0.0,1.0
2019-08-02,107.76,109.565,106.89,108.22,3394210,107.76,109.565,106.89,108.22,3394210,0.0,1.0
2019-08-05,100.15,104.09,99.28,104.01,6951622,100.15,104.09,99.28,104.01,6951622,0.0,1.0
2019-08-06,99.68,102.0,99.26,101.68,5316452,99.68,102.0,99.26,101.68,5316452,0.0,1.0
2019-08-07,99.19,101.11,97.77,98.39,3779432,99.19,101.11,97.77,98.39,3779432,0.0,1.0
2019-08-08,99.89,99.94,98.53,99.38,3561334,99.89,99.94,98.53,99.38,3561334,0.0,1.0
2019-08-09,97.36,99.25,96.605,99.17,3009611,97.36,99.25,96.605,99.17,3009611,0.0,1.0
2019-08-12,95.08,96.52,94.88,96.24,3062660,95.08,96.52,94.88,96.24,3062660,0.0,1.0
2019-08-13,97.38,99.0,93.8825,94.22,4420531,97.38,99.0,93.8825,94.22,4420531,0.0,1.0
2019-08-14,94.85,96.47,93.91,95.21,4708726,94.85,96.47,93.91,95.21,4708726,0.0,1.0
2019-08-15,94.35,95.9,93.39,95.55,3690148,94.35,95.9,93.39,95.55,3690148,0.0,1.0
2019-08-16,96.7,97.4,94.14,95.28,5928550,96.7,97.4,94.14,95.28,5928550,0.0,1.0
2019-08-19,104.22,105.3,100.0,100.0,11674431,104.22,105.3,100.0,100.0,11674431,0.0,1.0
2019-08-20,108.72,113.4,108.56,112.08,14263631,108.72,113.4,108.56,112.08,14263631,0.0,1.0
2019-08-21,107.9,109.9,105.34,109.61,6465306,107.9,109.9,105.34,109.61,6465306,0.0,1.0
2019-08-22,105.45,106.6986,103.46,105.77,5928587,105.45,106.6986,103.46,105.77,5928587,0.0,1.0
2019-08-23,101.85,105.57,101.55,103.4,6128644,101.85,105.57,101.55,103.4,6128644,0.0,1.0
2019-08-26,103.8,104.86,102.51,102.8,3121138,103.8,104.86,102.51,102.8,3121138,0.0,1.0
2019-08-27,103.84,106.61,103.35,104.78,3531826,103.84,106.61,103.35,104.78,3531826,0.0,1.0
2019-08-28,103.59,105.3,102.26,102.96,2649672,103.59,105.3,102.26,102.96,2649672,0.0,1.0
2019-08-29,104.83,106.91,104.74,105.22,2907593,104.83,106.91,104.74,105.22,2907593,0.0,1.0
2019-08-30,104.47,105.46,103.7304,105.46,2443553,104.47,105.46,103.7304,105.46,2443553,0.0,1.0
2019-09-03,102.56,104.46,102.46,103.32,2279683,102.56,104.46,102.46,103.32,2279683,0.0,1.0
2019-09-04,102.54,104.55,102.04,104.13,2170074,102.54,104.55,102.04,104.13,2170074,0.0,1.0
2019-09-05,104.12,105.105,103.29,103.59,3345408,104.12,105.105,103.29,103.59,3345408,0.0,1.0
2019-09-06,102.59,104.5,102.45,104.24,2895094,102.59,104.5,102.45,104.24,2895094,0.0,1.0
2019-09-09,105.06,105.2,102.37,102.72,3498827,105.06,105.2,102.37,102.72,3498827,0.0,1.0
2019-09-10,110.4,110.58,105.06,105.2,5925570,110.4,110.58,105.06,105.2,5925570,0.0,1.0
2019-09-11,111.79,113.26,109.38,111.78,4898055,111.79,113.26,109.38,111.78,4898055,0.0,1.0
2019-09-12,111.5,113.07,110.52,112.95,4075184,111.5,113.07,110.52,112.95,4075184,0.0,1.0
2019-09-13,110.54,112.0,109.88,111.97,2983455,110.54,112.0,109.88,111.97,2983455,0.0,1.0
2019-09-16,110.98,111.64,109.41,109.95,2202721,110.98,111.64,109.41,109.95,2202721,0.0,1.0
2019-09-17,109.04,110.3233,108.07,110.02,2803580,109.04,110.3233,108.07,110.02,2803580,0.0,1.0
2019-09-18,108.4,109.85,107.43,108.99,2922695,108.4,109.85,107.43,108.99,2922695,0.0,1.0
2019-09-19,107.77,109.26,107.62,108.56,1948248,107.77,109.26,107.62,108.56,1948248,0.0,1.0
2019-09-20,105.16,108.46,104.67,108.1,3555274,105.16,108.46,104.67,108.1,3555274,0.0,1.0
2019-09-23,102.37,104.94,102.3,104.49,3508714,102.37,104.94,102.3,104.49,3508714,0.0,1.0
2019-09-24,97.61,102.83,97.25,102.6,7026307,97.61,102.83,97.25,102.6,7026307,0.0,1.0
2019-09-25,102.8,103.03,97.42,97.94,4073393,102.8,103.03,97.42,97.94,4073393,0.0,1.0
2019-09-26,105.07,107.9,103.51,105.9,5737398,105.07,107.9,103.51,105.9,5737398,0.0,1.0
2019-09-27,101.21,106.3,100.3,105.49,5688590,101.21,106.3,100.3,105.49,5688590,0.0,1.0
2019-09-30,102.76,103.45,101.44,102.25,2152882,102.76,103.45,101.44,102.25,2152882,0.0,1.0
2019-10-01,102.0,103.26,101.0,102.8,1782652,102.0,103.26,101.0,102.8,1782652,0.0,1.0
2019-10-02,102.62,103.24,99.5,100.85,2691286,102.62,103.24,99.5,100.85,2691286,0.0,1.0
2019-10-03,104.32,104.73,101.15,102.35,2237302,104.32,104.73,101.15,102.35,2237302,0.0,1.0
2019-10-04,104.47,105.1,103.29,103.83,1687814,104.47,105.1,103.29,103.83,1687814,0.0,1.0
2019-10-07,101.47,103.99,101.17,103.79,3396379,101.47,103.99,101.17,103.79,3396379,0.0,1.0
2019-10-08,99.53,100.56,98.2,99.5,4433734,99.53,100.56,98.2,99.5,4433734,0.0,1.0
2019-10-09,99.9,100.63,98.55,100.29,3406445,99.9,100.63,98.55,100.29,3406445,0.0,1.0
2019-10-10,103.85,104.74,100.26,100.79,3558435,103.85,104.74,100.26,100.79,3558435,0.0,1.0
2019-10-11,104.66,107.3,104.11,105.97,3881822,104.66,107.3,104.11,105.97,3881822,0.0,1.0
2019-10-14,105.46,105.8,104.32,104.51,2345001,105.46,105.8,104.32,104.51,2345001,0.0,1.0
2019-10-15,107.2,108.05,105.43,105.54,2449233,107.2,108.05,105.43,105.54,2449233,0.0,1.0
2019-10-16,108.28,109.3293,107.04,107.18,3156439,108.28,109.3293,107.04,107.18,3156439,0.0,1.0
2019-10-17,107.65,109.23,106.62,108.86,2070439,107.65,109.23,106.62,108.86,2070439,0.0,1.0
2019-10-18,103.74,108.09,103.53,107.48,2719281,103.74,108.09,103.53,107.48,2719281,0.0,1.0
2019-10-21,104.36,106.1,103.4101,104.57,1940546,104.36,106.1,103.4101,104.57,1940546,0.0,1.0
2019-10-22,103.63,104.57,102.75,104.0,1687654,103.63,104.57,102.75,104.0,1687654,0.0,1.0
2019-10-23,104.15,104.4,102.51,102.66,1414722,104.15,104.4,102.51,102.66,1414722,0.0,1.0
2019-10-24,103.69,104.12,102.94,104.09,2716964,103.69,104.12,102.94,104.09,2716964,0.0,1.0
2019-10-25,103.87,104.9,102.8,103.18,2703407,103.87,104.9,102.8,103.18,2703407,0.0,1.0
2019-10-28,104.86,105.98,103.53,104.31,3392456,104.86,105.98,103.53,104.31,3392456,0.0,1.0
2019-10-29,102.9,104.55,102.63,104.47,3586212,102.9,104.55,102.63,104.47,3586212,0.0,1.0
2019-10-30,102.93,103.09,101.27,102.85,2444960,102.93,103.09,101.27,102.85,2444960,0.0,1.0
2019-10-31,101.85,102.95,100.82,102.13,3551300,101.85,102.95,100.82,102.13,3551300,0.0,1.0
2019-11-01,104.64,104.64,102.5,103.05,5302865,104.64,104.64,102.5,103.05,5302865,0.0,1.0
2019-11-04,109.62,111.0,106.51,106.98,7579808,109.62,111.0,106.51,106.98,7579808,0.0,1.0
2019-11-05,108.05,111.0,106.86,110.9,6204910,108.05,111.0,106.86,110.9,6204910,0.0,1.0
2019-11-06,107.36,109.09,106.62,108.81,4259416,107.36,109.09,106.62,108.81,4259416,0.0,1.0
2019-11-07,121.87,122.2,115.25,115.425,16215046,121.87,122.2,115.25,115.425,16215046,0.0,1.0
2019-11-08,124.56,127.26,122.0,123.215,10232972,124.56,127.26,122.0,123.215,10232972,0.0,1.0
2019-11-11,120.87,122.69,120.26,122.69,4098342,120.87,122.69,120.26,122.69,4098342,0.0,1.0
2019-11-12,121.8,123.48,120.17,120.17,3553145,121.8,123.48,120.17,120.17,3553145,0.0,1.0
2019-11-13,118.29,120.5997,117.2,119.61,3786192,118.29,120.5997,117.2,119.61,3786192,0.0,1.0
2019-11-14,118.2,118.48,116.33,118.0,4783369,118.2,118.48,116.33,118.0,4783369,0.0,1.0
2019-11-15,117.05,119.76,116.76,118.74,3834596,117.05,119.76,116.76,118.74,3834596,0.0,1.0
2019-11-18,116.52,117.59,115.7,117.31,2483158,116.52,117.59,115.7,117.31,2483158,0.0,1.0
2019-11-19,115.69,117.9499,115.26,117.92,2582276,115.69,117.9499,115.26,117.92,2582276,0.0,1.0
2019-11-20,114.8,116.9099,113.4,114.5,3128178,114.8,116.9099,113.4,114.5,3128178,0.0,1.0
2019-11-21,115.65,116.28,113.94,114.2,2799103,115.65,116.28,113.94,114.2,2799103,0.0,1.0
2019-11-22,117.99,118.66,115.62,116.12,3010576,117.99,118.66,115.62,116.12,3010576,0.0,1.0
2019-11-25,120.32,121.3,118.68,119.3465,3191485,120.32,121.3,118.68,119.3465,3191485,0.0,1.0
2019-11-26,118.6,120.44,118.1,120.01,3813176,118.6,120.44,118.1,120.01,3813176,0.0,1.0
2019-11-27,119.51,119.84,118.44,119.18,2341070,119.51,119.84,118.44,119.18,2341070,0.0,1.0
2019-11-29,118.53,118.69,117.6,118.3,1917004,118.53,118.69,117.6,118.3,1917004,0.0,1.0
2019-12-02,117.44,119.765,116.4,118.39,2203313,117.44,119.765,116.4,118.39,2203313,0.0,1.0
2019-12-03,114.8,116.02,113.3,115.2,3493249,114.8,116.02,113.3,115.2,3493249,0.0,1.0
2019-12-04,114.21,115.9068,113.91,115.68,1828415,114.21,115.9068,113.91,115.68,1828415,0.0,1.0
2019-12-05,116.75,117.34,114.875,115.5,3202028,116.75,117.34,114.875,115.5,3202028,0.0,1.0
2019-12-06,115.85,117.89,115.1004,117.07,2850911,115.85,117.89,115.1004,117.07,2850911,0.0,1.0
2019-12-09,115.06,116.66,114.81,114.85,1690910,115.06,116.66,114.81,114.85,1690910,0.0,1.0
2019-12-10,114.78,116.23,114.66,115.67,1999652,114.78,116.23,114.66,115.67,1999652,0.0,1.0
2019-12-11,116.37,116.96,114.74,115.0,1733902,116.37,116.96,114.74,115.0,1733902,0.0,1.0
2019-12-12,120.54,121.44,117.01,117.45,4286303,120.54,121.44,117.01,117.45,4286303,0.0,1.0
2019-12-13,119.14,122.73,118.59,122.05,4256324,119.14,122.73,118.59,122.05,4256324,0.0,1.0
2019-12-16,123.19,123.79,119.66,120.4,3980593,123.19,123.79,119.66,120.4,3980593,0.0,1.0
2019-12-17,123.84,124.75,123.28,123.9,2971972,123.84,124.75,123.28,123.9,2971972,0.0,1.0
2019-12-18,126.69,126.89,123.88,124.18,4512501,126.69,126.89,123.88,124.18,4512501,0.0,1.0
2019-12-19,128.07,128.22,124.7,127.0,4905947,128.07,128.22,124.7,127.0,4905947,0.0,1.0
2019-12-20,127.49,129.16,126.44,128.0,5102099,127.49,129.16,126.44,128.0,5102099,0.0,1.0
2019-12-23,128.83,129.38,127.6,127.85,2440775,128.83,129.38,127.6,127.85,2440775,0.0,1.0
2019-12-24,128.49,129.37,127.81,129.01,889435,128.49,129.37,127.81,129.01,889435,0.0,1.0
2019-12-26,127.58,128.95,127.2,128.64,1628866,127.58,128.95,127.2,128.64,1628866,0.0,1.0
2019-12-27,126.45,128.0,125.93,128.0,2168306,126.45,128.0,125.93,128.0,2168306,0.0,1.0
2019-12-30,126.29,127.89,125.31,125.93,2216885,126.29,127.89,125.31,125.93,2216885,0.0,1.0
2019-12-31,126.4,126.9,124.67,125.53,1866892,126.4,126.9,124.67,125.53,1866892,0.0,1.0
2020-01-02,138.22,138.64,129.44,129.49,7992913,138.22,138.64,129.44,129.49,7992913,0.0,1.0
2020-01-03,133.8,137.16,133.78,134.58,5188450,133.8,137.16,133.78,134.58,5188450,0.0,1.0
2020-01-06,135.94,136.7375,132.51,132.78,3932431,135.94,136.7375,132.51,132.78,3932431,0.0,1.0
2020-01-07,136.7,139.47,135.4001,138.19,4559872,136.7,139.47,135.4001,138.19,4559872,0.0,1.0
2020-01-08,137.83,139.17,135.7,136.74,3820801,137.83,139.17,135.7,136.74,3820801,0.0,1.0
2020-01-09,140.86,142.48,140.02,141.0,6284222,140.86,142.48,140.02,141.0,6284222,0.0,1.0
2020-01-10,144.51,144.76,140.86,142.62,6741172,144.51,144.76,140.86,142.62,6741172,0.0,1.0
2020-01-13,142.26,147.38,141.75,147.0,6469389,142.26,147.38,141.75,147.0,6469389,0.0,1.0
2020-01-14,140.04,142.2,138.01,140.68,4879955,140.04,142.2,138.01,140.68,4879955,0.0,1.0
2020-01-15,139.4,141.17,138.39,139.57,3710423,139.4,141.17,138.39,139.57,3710423,0.0,1.0
2020-01-16,139.49,142.62,138.8,142.61,4069928,139.49,142.62,138.8,142.61,4069928,0.0,1.0
2020-01-17,139.61,140.99,138.35,140.61,4232607,139.61,140.99,138.35,140.61,4232607,0.0,1.0
2020-01-21,137.1,139.0,134.4,136.49,4067850,137.1,139.0,134.4,136.49,4067850,0.0,1.0
2020-01-22,134.8,138.87,134.7214,138.55,4443965,134.8,138.87,134.7214,138.55,4443965,0.0,1.0
2020-01-23,134.2,134.38,131.17,132.22,4153937,134.2,134.38,131.17,132.22,4153937,0.0,1.0
2020-01-24,130.0,134.4,128.31,134.25,4309815,130.0,134.4,128.31,134.25,4309815,0.0,1.0
2020-01-27,126.28,127.39,121.0,122.0,5428566,126.28,127.39,121.0,122.0,5428566,0.0,1.0
2020-01-28,126.93,128.3,125.82,128.05,2778502,126.93,128.3,125.82,128.05,2778502,0.0,1.0
2020-01-29,126.47,128.18,126.075,127.97,2432514,126.47,128.18,126.075,127.97,2432514,0.0,1.0
2020-01-30,125.74,126.11,122.32,123.3,2952050,125.74,126.11,122.32,123.3,2952050,0.0,1.0
2020-01-31,123.56,123.88,122.0,123.2,4880940,123.56,123.88,122.0,123.2,4880940,0.0,1.0
2020-02-03,130.49,133.78,126.9,127.15,7711243,130.49,133.78,126.9,127.15,7711243,0.0,1.0
2020-02-04,131.37,134.95,131.11,134.7,3873181,131.37,134.95,131.11,134.7,3873181,0.0,1.0
2020-02-05,130.75,134.58,129.46,134.52,3523235,130.75,134.58,129.46,134.52,3523235,0.0,1.0
2020-02-06,133.16,133.74,130.34,132.25,3208189,133.16,133.74,130.34,132.25,3208189,0.0,1.0
2020-02-07,130.91,131.84,129.7,131.02,2766136,130.91,131.84,129.7,131.02,2766136,0.0,1.0
2020-02-10,131.05,131.69,129.2,129.26,3326694,131.05,131.69,129.2,129.26,3326694,0.0,1.0
2020-02-11,133.99,136.82,132.72,133.51,3546057,133.99,136.82,132.72,133.51,3546057,0.0,1.0
2020-02-12,137.49,138.5,134.66,136.73,3636580,137.49,138.5,134.66,136.73,3636580,0.0,1.0
2020-02-13,135.18,136.3,133.23,135.02,3150270,135.18,136.3,133.23,135.02,3150270,0.0,1.0
2020-02-14,134.57,135.9,134.05,135.9,1697395,134.57,135.9,134.05,135.9,1697395,0.0,1.0
2020-02-18,134.18,134.785,132.49,134.02,2817868,134.18,134.785,132.49,134.02,2817868,0.0,1.0
2020-02-19,135.81,135.88,132.8,134.24,2118438,135.81,135.88,132.8,134.24,2118438,0.0,1.0
2020-02-20,132.46,136.32,131.21,135.0,3662387,132.46,136.32,131.21,135.0,3662387,0.0,1.0
2020-02-21,129.8,131.55,128.08,131.35,3097596,129.8,131.55,128.08,131.35,3097596,0.0,1.0
2020-02-24,125.83,127.35,122.14,122.7,4581516,125.83,127.35,122.14,122.7,4581516,0.0,1.0
2020-02-25,124.43,128.44,123.6,128.36,5139295,124.43,128.44,123.6,128.36,5139295,0.0,1.0
2020-02-26,123.54,127.38,121.63,124.02,5134043,123.54,127.38,121.63,124.02,5134043,0.0,1.0
2020-02-27,119.91,124.16,119.35,122.01,6693442,119.91,124.16,119.35,122.01,6693442,0.0,1.0
2020-02-28,119.98,120.5,114.81,115.0,9801574,119.98,120.5,114.81,115.0,9801574,0.0,1.0
2020-03-02,120.77,122.97,117.83,122.8,6238790,120.77,122.97,117.83,122.8,6238790,0.0,1.0
2020-03-03,117.97,122.62,115.68,121.4,5499435,117.97,122.62,115.68,121.4,5499435,0.0,1.0
2020-03-04,121.41,121.7893,119.13,119.29,4214142,121.41,121.7893,119.13,119.29,4214142,0.0,1.0
2020-03-05,118.24,120.32,117.595,118.37,3046864,118.24,120.32,117.595,118.37,3046864,0.0,1.0
2020-03-06,113.74,116.91,112.22,114.99,4852986,113.74,116.91,112.22,114.99,4852986,0.0,1.0
2020-03-09,106.65,110.06,105.05,106.94,7367792,106.65,110.06,105.05,106.94,7367792,0.0,1.0
2020-03-10,111.91,111.92,106.86,110.86,5051232,111.91,111.92,106.86,110.86,5051232,0.0,1.0
2020-03-11,108.25,110.7,107.56,109.6,3855442,108.25,110.7,107.56,109.6,3855442,0.0,1.0
2020-03-12,99.0,102.48,97.42,100.05,9414493,99.0,102.48,97.42,100.05,9414493,0.0,1.0
2020-03-13,100.29,105.61,94.66,104.71,6827495,100.29,105.61,94.66,104.71,6827495,0.0,1.0
2020-03-16,89.68,96.7346,89.68,90.92,6482054,89.68,96.7346,89.68,90.92,6482054,0.0,1.0
2020-03-17,91.13,92.28,85.05,89.72,6342999,91.13,92.28,85.05,89.72,6342999,0.0,1.0
2020-03-18,83.62,92.885,82.0,84.6,9242300,83.62,92.885,82.0,84.6,9242300,0.0,1.0
2020-03-19,89.62,91.66,83.21,83.34,6258630,89.62,91.66,83.21,83.34,6258630,0.0,1.0
2020-03-20,88.66,93.16,87.72,91.25,5689891,88.66,93.16,87.72,91.25,5689891,0.0,1.0
2020-03-23,91.22,92.15,86.23,89.03,4709294,91.22,92.15,86.23,89.03,4709294,0.0,1.0
2020-03-24,96.43,98.92,95.05,95.18,5640103,96.43,98.92,95.05,95.18,5640103,0.0,1.0
2020-03-25,96.92,102.05,95.08,97.0,6230985,96.92,102.05,95.08,97.0,6230985,0.0,1.0
2020-03-26,101.82,102.46,97.32,98.61,5110365,101.82,102.46,97.32,98.61,5110365,0.0,1.0
2020-03-27,97.63,99.12,96.33,98.5,4112997,97.63,99.12,96.33,98.5,4112997,0.0,1.0
2020-03-30,98.95,99.5,96.15,99.071,3828111,98.95,99.5,96.15,99.071,3828111,0.0,1.0
2020-03-31,100.79,105.25,98.54,98.54,4091788,100.79,105.25,98.54,98.54,4091788,0.0,1.0
2020-04-01,97.68,101.52,97.33,98.68,3804996,97.68,101.52,97.33,98.68,3804996,0.0,1.0
2020-04-02,99.59,100.88,97.0,97.77,2441992,99.59,100.88,97.0,97.77,2441992,0.0,1.0
2020-04-03,97.2,100.2333,96.1,98.92,2239698,97.2,100.2333,96.1,98.92,2239698,0.0,1.0
2020-04-06,102.94,103.2,100.27,100.88,3590783,102.94,103.2,100.27,100.88,3590783,0.0,1.0
2020-04-07,101.79,107.39,101.05,105.0,6968627,101.79,107.39,101.05,105.0,6968627,0.0,1.0
2020-04-08,97.33,98.59,94.9,98.0,10164513,97.33,98.59,94.9,98.0,10164513,0.0,1.0
2020-04-09,99.0,100.37,96.4,97.57,5422296,99.0,100.37,96.4,97.57,5422296,0.0,1.0
2020-04-13,98.37,99.93,97.98,98.71,3171784,98.37,99.93,97.98,98.71,3171784,0.0,1.0
2020-04-14,100.92,103.11,99.56,99.58,3564536,100.92,103.11,99.56,99.58,3564536,0.0,1.0
2020-04-15,100.87,100.92,97.37,98.64,2771569,100.87,100.92,97.37,98.64,2771569,0.0,1.0
2020-04-16,102.82,103.03,99.67,101.6,4406379,102.82,103.03,99.67,101.6,4406379,0.0,1.0
2020-04-17,105.0,105.19,103.1501,104.21,3827180,105.0,105.19,103.1501,104.21,3827180,0.0,1.0
2020-04-20,104.68,107.67,103.42,103.6,3484314,104.68,107.67,103.42,103.6,3484314,0.0,1.0
2020-04-21,101.41,102.42,98.83,102.1,3843927,101.41,102.42,98.83,102.1,3843927,0.0,1.0
2020-04-22,101.75,104.36,101.2,101.99,3428322,101.75,104.36,101.2,101.99,3428322,0.0,1.0
2020-04-23,99.85,102.38,99.21,101.2,3407365,99.85,102.38,99.21,101.2,3407365,0.0,1.0
2020-04-24,100.95,101.92,99.8939,101.1,2585445,100.95,101.92,99.8939,101.1,2585445,0.0,1.0
2020-04-27,100.56,101.55,99.7201,101.2,3148738,100.56,101.55,99.7201,101.2,3148738,0.0,1.0
2020-04-28,97.13,101.0,96.81,101.0,4534525,97.13,101.0,96.81,101.0,4534525,0.0,1.0
2020-04-29,99.67,99.88,97.01,98.47,5486351,99.67,99.88,97.01,98.47,5486351,0.0,1.0
2020-04-30,100.93,102.98,98.66,99.74,5795935,100.93,102.98,98.66,99.74,5795935,0.0,1.0
2020-05-01,96.02,98.2,94.3144,98.2,4622502,96.02,98.2,94.3144,98.2,4622502,0.0,1.0
2020-05-04,94.76,96.02,93.535,95.43,3387769,94.76,96.02,93.535,95.43,3387769,0.0,1.0
2020-05-05,95.77,97.6,95.465,96.41,2826097,95.77,97.6,95.465,96.41,2826097,0.0,1.0
2020-05-06,97.08,98.04,95.29,96.61,2900335,97.08,98.04,95.29,96.61,2900335,0.0,1.0
2020-05-07,98.18,98.4542,97.45,98.1,2332488,98.18,98.4542,97.45,98.1,2332488,0.0,1.0
2020-05-08,99.77,100.67,98.15,99.7865,3222823,99.77,100.67,98.15,99.7865,3222823,0.0,1.0
2020-05-11,99.55,100.17,98.72,99.76,2763573,99.55,100.17,98.72,99.76,2763573,0.0,1.0
2020-05-12,97.47,100.0,97.46,100.0,3438788,97.47,100.0,97.46,100.0,3438788,0.0,1.0
2020-05-13,95.49,98.98,94.15,98.21,4356913,95.49,98.98,94.15,98.21,4356913,0.0,1.0
2020-05-14,96.02,96.17,90.94,93.19,3704895,96.02,96.17,90.94,93.19,3704895,0.0,1.0
2020-05-15,99.86,100.06,94.8961,95.18,3355009,99.86,100.06,94.8961,95.18,3355009,0.0,1.0
2020-05-18,107.59,108.17,101.51,101.83,10198362,107.59,108.17,101.51,101.83,10198362,0.0,1.0
2020-05-19,109.75,120.85,109.16,117.8,19633516,109.75,120.85,109.16,117.8,19633516,0.0,1.0
2020-05-20,108.52,114.2,105.7,110.7,15446245,108.52,114.2,105.7,110.7,15446245,0.0,1.0
2020-05-21,110.03,111.53,106.72,107.115,9911286,110.03,111.53,106.72,107.115,9911286,0.0,1.0
2020-05-22,103.32,107.81,102.74,106.26,8231867,103.32,107.81,102.74,106.26,8231867,0.0,1.0
2020-05-26,108.36,109.225,105.3301,106.0,6268754,108.36,109.225,105.3301,106.0,6268754,0.0,1.0
2020-05-27,108.22,108.88,106.01,107.8,4086528,108.22,108.88,106.01,107.8,4086528,0.0,1.0
2020-05-28,106.32,107.67,104.85,106.46,3650793,106.32,107.67,104.85,106.46,3650793,0.0,1.0
2020-05-29,106.55,106.69,102.6,105.82,6857334,106.55,106.69,102.6,105.82,6857334,0.0,1.0
2020-06-01,107.1,108.48,105.31,106.02,3925701,107.1,108.48,105.31,106.02,3925701,0.0,1.0
2020-06-02,107.23,108.72,106.92,107.77,4434485,107.23,108.72,106.92,107.77,4434485,0.0,1.0
2020-06-03,112.45,112.72,108.2,108.62,3997728,112.45,112.72,108.2,108.62,3997728,0.0,1.0
2020-06-04,109.06,113.63,108.52,112.1,3945721,109.06,113.63,108.52,112.1,3945721,0.0,1.0
2020-06-05,114.4,115.2,111.49,111.86,4270166,114.4,115.2,111.49,111.86,4270166,0.0,1.0
2020-06-08,117.03,118.38,115.63,116.0,4545183,117.03,118.38,115.63,116.0,4545183,0.0,1.0
2020-06-09,115.83,116.76,114.35,115.39,2684219,115.83,116.76,114.35,115.39,2684219,0.0,1.0
2020-06-10,116.81,118.625,115.92,118.0,3179190,116.81,118.625,115.92,118.0,3179190,0.0,1.0
2020-06-11,111.83,114.08,111.0,112.63,4004788,111.83,114.08,111.0,112.63,4004788,0.0,1.0
2020-06-12,116.27,116.85,114.15,114.5,4428563,116.27,116.85,114.15,114.5,4428563,0.0,1.0
2020-06-15,116.82,117.17,113.06,113.39,3150204,116.82,117.17,113.06,113.39,3150204,0.0,1.0
2020-06-16,122.78,128.28,122.2,127.25,9967130,122.78,128.28,122.2,127.25,9967130,0.0,1.0
2020-06-17,122.03,123.71,121.11,123.0,3758434,122.03,123.71,121.11,123.0,3758434,0.0,1.0
2020-06-18,123.46,123.96,120.79,122.03,2409555,123.46,123.96,120.79,122.03,2409555,0.0,1.0
2020-06-19,123.08,125.64,122.31,124.94,3805335,123.08,125.64,122.31,124.94,3805335,0.0,1.0
2020-06-22,123.08,123.24,120.12,122.37,2816419,123.08,123.24,120.12,122.37,2816419,0.0,1.0
2020-06-23,123.33,124.0,122.5,123.81,2504312,123.33,124.0,122.5,123.81,2504312,0.0,1.0
2020-06-24,121.37,122.925,119.4,122.05,3335822,121.37,122.925,119.4,122.05,3335822,0.0,1.0
2020-06-25,123.73,123.76,120.39,120.39,2194296,123.73,123.76,120.39,120.39,2194296,0.0,1.0
2020-06-26,121.8,124.97,120.93,123.25,2598209,121.8,124.97,120.93,123.25,2598209,0.0,1.0
2020-06-29,121.29,122.35,118.52,121.01,2045700,121.29,122.35,118.52,121.01,2045700,0.0,1.0
2020-06-30,119.89,121.98,119.12,120.35,2263100,119.89,121.98,119.12,120.35,2263100,0.0,1.0
2020-07-01,120.63,121.14,119.15,119.89,2116700,120.63,121.14,119.15,119.89,2116700,0.0,1.0
2020-07-02,123.3,124.82,122.37,123.22,3011900,123.3,124.82,122.37,123.22,3011900,0.0,1.0
2020-07-06,132.93,133.14,128.05,129.01,5763600,132.93,133.14,128.05,129.01,5763600,0.0,1.0
2020-07-07,127.83,132.0,127.82,130.0,2804600,127.83,132.0,127.82,130.0,2804600,0.0,1.0
2020-07-08,130.64,131.01,128.06,131.01,2931300,130.64,131.01,128.06,131.01,2931300,0.0,1.0
2020-07-09,132.53,135.44,130.23,134.01,4189300,132.53,135.44,130.23,134.01,4189300,0.0,1.0
2020-07-10,132.33,132.53,130.27,130.75,2065900,132.33,132.53,130.27,130.75,2065900,0.0,1.0
2020-07-13,127.84,133.86,127.68,133.7,4685400,127.84,133.86,127.68,133.7,4685400,0.0,1.0
2020-07-14,125.49,126.15,122.5,125.0,3902500,125.49,126.15,122.5,125.0,3902500,0.0,1.0
2020-07-15,125.05,127.0,124.05,126.96,2137300,125.05,127.0,124.05,126.96,2137300,0.0,1.0
2020-07-16,123.43,123.6,120.94,121.33,2432500,123.43,123.6,120.94,121.33,2432500,0.0,1.0
2020-07-17,122.77,125.0,121.88,125.0,1883500,122.77,125.0,121.88,125.0,1883500,0.0,1.0
2020-07-20,124.35,124.87,122.655,122.77,2765589,124.35,124.87,122.655,122.77,2765589,0.0,1.0
2020-07-21,125.22,126.27,123.73,125.99,3821496,125.22,126.27,123.73,125.99,3821496,0.0,1.0
2020-07-22,122.75,123.79,120.97,123.58,2923120,122.75,123.79,120.97,123.58,2923120,0.0,1.0
2020-07-23,121.1,122.67,119.42,122.21,2740914,121.1,122.67,119.42,122.21,2740914,0.0,1.0
2020-07-24,119.02,119.06,116.39,117.5,2687752,119.02,119.06,116.39,117.5,2687752,0.0,1.0
2020-07-27,115.86,118.0,114.86,117.74,2915650,115.86,118.0,114.86,117.74,2915650,0.0,1.0
2020-07-28,115.69,116.49,114.75,115.75,3345362,115.69,116.49,114.75,115.75,3345362,0.0,1.0
2020-07-29,119.82,120.45,116.44,116.46,3759123,119.82,120.45,116.44,116.46,3759123,0.0,1.0
2020-07-30,118.0,119.17,117.3,118.17,3136998,118.0,119.17,117.3,118.17,3136998,0.0,1.0
2020-07-31,119.4,120.19,116.7,118.86,2753813,119.4,120.19,116.7,118.86,2753813,0.0,1.0
2020-08-03,120.55,121.29,119.05,120.29,1946640,120.55,121.29,119.05,120.29,1946640,0.0,1.0
2020-08-04,126.67,127.06,120.14,120.14,3846895,126.67,127.06,120.14,120.14,3846895,0.0,1.0
2020-08-05,125.85,127.38,124.92,127.0,1763920,125.85,127.38,124.92,127.0,1763920,0.0,1.0
2020-08-06,125.58,126.02,123.27,125.34,1718278,125.58,126.02,123.27,125.34,1718278,0.0,1.0
2020-08-07,125.0,125.09,121.0778,122.5,3163340,125.0,125.09,121.0778,122.5,3163340,0.0,1.0
2020-08-10,125.06,127.655,123.97,124.55,3606528,125.06,127.655,123.97,124.55,3606528,0.0,1.0
2020-08-11,124.6,127.79,124.37,125.23,2196147,124.6,127.79,124.37,125.23,2196147,0.0,1.0
2020-08-12,126.11,128.25,125.83,126.23,2392613,126.11,128.25,125.83,126.23,2392613,0.0,1.0
2020-08-13,124.57,126.83,124.04,126.67,5130269,124.57,126.83,124.04,126.67,5130269,0.0,1.0
2020-08-14,116.74,118.57,115.59,118.4,11662446,116.74,118.57,115.59,118.4,11662446,0.0,1.0
2020-08-17,123.92,124.6761,117.67,117.99,6464153,123.92,124.6761,117.67,117.99,6464153,0.0,1.0
2020-08-18,124.2,126.59,123.7,123.83,3672737,124.2,126.59,123.7,123.83,3672737,0.0,1.0
2020-08-19,122.71,124.13,121.14,124.13,2688857,122.71,124.13,121.14,124.13,2688857,0.0,1.0
2020-08-20,123.48,123.56,121.25,121.79,2383196,123.48,123.56,121.25,121.79,2383196,0.0,1.0
2020-08-21,122.45,123.65,121.1,121.54,2728445,122.45,123.65,121.1,121.54,2728445,0.0,1.0
2020-08-24,122.88,124.73,122.45,123.87,2384609,122.88,124.73,122.45,123.87,2384609,0.0,1.0
2020-08-25,125.7,126.05,121.935,122.68,4303009,125.7,126.05,121.935,122.68,4303009,0.0,1.0
2020-08-26,127.47,128.0,123.66,125.95,5613178,127.47,128.0,123.66,125.95,5613178,0.0,1.0
2020-08-27,127.25,128.39,125.67,127.47,2672291,127.25,128.39,125.67,127.47,2672291,0.0,1.0
2020-08-28,129.0,129.03,126.58,127.12,1862853,129.0,129.03,126.58,127.12,1862853,0.0,1.0
2020-08-31,124.57,127.67,124.49,125.81,4094784,124.57,127.67,124.49,125.81,4094784,0.0,1.0
2020-09-01,126.93,127.09,124.93,125.37,1812680,126.93,127.09,124.93,125.37,1812680,0.0,1.0
2020-09-02,124.26,129.03,123.58,127.55,2715981,124.26,129.03,123.58,127.55,2715981,0.0,1.0
2020-09-03,121.42,124.21,119.63,123.47,3780128,121.42,124.21,119.63,123.47,3780128,0.0,1.0
2020-09-04,122.87,123.08,119.77,120.91,3144594,122.87,123.08,119.77,120.91,3144594,0.0,1.0
2020-09-08,119.31,120.2532,116.41,117.59,3534997,119.31,120.2532,116.41,117.59,3534997,0.0,1.0
2020-09-09,119.4,120.52,118.38,120.14,1960806,119.4,120.52,118.38,120.14,1960806,0.0,1.0
2020-09-10,119.16,119.78,117.77,119.7,3459372,119.16,119.78,117.77,119.7,3459372,0.0,1.0
2020-09-11,120.62,122.14,118.86,119.97,2322186,120.62,122.14,118.86,119.97,2322186,0.0,1.0
2020-09-14,121.88,122.89,120.87,121.35,1231543,121.88,122.89,120.87,121.35,1231543,0.0,1.0
2020-09-15,124.49,124.58,122.37,123.89,2405224,124.49,124.58,122.37,123.89,2405224,0.0,1.0
2020-09-16,126.03,127.25,124.475,125.17,2461606,126.03,127.25,124.475,125.17,2461606,0.0,1.0
2020-09-17,124.67,124.84,122.62,123.0,2437489,124.67,124.84,122.62,123.0,2437489,0.0,1.0
2020-09-18,124.66,125.1,122.51,124.595,3237714,124.66,125.1,122.51,124.595,3237714,0.0,1.0
2020-09-21,124.55,124.66,120.24,121.36,2661011,124.55,124.66,120.24,121.36,2661011,0.0,1.0
2020-09-22,124.03,125.24,122.72,125.24,1888007,124.03,125.24,122.72,125.24,1888007,0.0,1.0
2020-09-23,122.92,126.39,122.61,123.42,2464052,122.92,126.39,122.61,123.42,2464052,0.0,1.0
2020-09-24,123.76,123.88,120.79,121.28,2644331,123.76,123.88,120.79,121.28,2644331,0.0,1.0
2020-09-25,123.79,123.95,121.0,122.24,3209000,123.79,123.95,121.0,122.24,3209000,0.0,1.0
2020-09-28,126.04,126.12,124.23,124.49,3998956,126.04,126.12,124.23,124.49,3998956,0.0,1.0
2020-09-29,122.58,125.8,122.47,125.04,3909998,122.58,125.8,122.47,125.04,3909998,0.0,1.0
2020-09-30,126.59,129.0,123.07,123.835,3863075,126.59,129.0,123.07,123.835,3863075,0.0,1.0
2020-10-01,126.45,127.285,125.52,126.53,1842906,126.45,127.285,125.52,126.53,1842906,0.0,1.0
2020-10-02,124.62,126.09,123.5,124.66,2035047,124.62,126.09,123.5,124.66,2035047,0.0,1.0
2020-10-05,124.7,126.12,124.1,124.83,1931787,124.7,126.12,124.1,124.83,1931787,0.0,1.0
2020-10-06,124.83,127.075,124.18,124.98,1610900,124.83,127.075,124.18,124.98,1610900,0.0,1.0
2020-10-07,126.35,126.99,125.32,125.8,1715452,126.35,126.99,125.32,125.8,1715452,0.0,1.0
2020-10-08,126.75,128.7,126.3901,128.7,1341541,126.75,128.7,126.3901,128.7,1341541,0.0,1.0
2020-10-09,126.49,127.64,126.11,126.79,1353767,126.49,127.64,126.11,126.79,1353767,0.0,1.0
2020-10-12,127.72,129.1,127.13,129.03,3463435,127.72,129.1,127.13,129.03,3463435,0.0,1.0
2020-10-13,127.05,128.015,126.38,127.83,2341989,127.05,128.015,126.38,127.83,2341989,0.0,1.0
2020-10-14,136.07,138.98,127.35,127.8,11029938,136.07,138.98,127.35,127.8,11029938,0.0,1.0
2020-10-15,130.04,134.7,129.68,133.2,6418875,130.04,134.7,129.68,133.2,6418875,0.0,1.0
2020-10-16,130.37,132.91,130.23,131.9,2525393,130.37,132.91,130.23,131.9,2525393,0.0,1.0
2020-10-19,129.25,133.46,128.7001,131.5,2232764,129.25,133.46,128.7001,131.5,2232764,0.0,1.0
2020-10-20,130.08,131.79,128.49,130.01,2177576,130.08,131.79,128.49,130.01,2177576,0.0,1.0
2020-10-21,134.84,136.17,132.01,132.63,3687004,134.84,136.17,132.01,132.63,3687004,0.0,1.0
2020-10-22,132.86,135.13,130.48,134.51,2299281,132.86,135.13,130.48,134.51,2299281,0.0,1.0
2020-10-23,133.93,134.145,130.3,133.0,1782296,133.93,134.145,130.3,133.0,1782296,0.0,1.0
2020-10-26,132.95,134.9,131.13,132.85,3637832,132.95,134.9,131.13,132.85,3637832,0.0,1.0
2020-10-27,134.89,135.31,131.75,132.0,3598473,134.89,135.31,131.75,132.0,3598473,0.0,1.0
2020-10-28,130.7,132.43,128.02,132.07,5820965,130.7,132.43,128.02,132.07,5820965,0.0,1.0
2020-10-29,131.96,132.93,130.06,130.94,5312774,131.96,132.93,130.06,130.94,5312774,0.0,1.0
2020-10-30,133.05,133.31,130.47,131.0,5496550,133.05,133.31,130.47,131.0,5496550,0.0,1.0
2020-11-02,134.05,137.87,132.89,134.31,2705127,134.05,137.87,132.89,134.31,2705127,0.0,1.0
2020-11-03,134.11,134.96,131.0,134.66,2612822,134.11,134.96,131.0,134.66,2612822,0.0,1.0
2020-11-04,140.31,143.77,135.79,137.84,4865621,140.31,143.77,135.79,137.84,4865621,0.0,1.0
2020-11-05,143.94,145.05,141.9,144.97,4303064,143.94,145.05,141.9,144.97,4303064,0.0,1.0
2020-11-06,144.0,145.36,141.79,143.87,2501089,144.0,145.36,141.79,143.87,2501089,0.0,1.0
2020-11-09,144.19,148.38,143.06,148.38,3229955,144.19,148.38,143.06,148.38,3229955,0.0,1.0
2020-11-10,143.25,145.44,141.2,141.2,3692208,143.25,145.44,141.2,141.2,3692208,0.0,1.0
2020-11-11,143.06,143.44,140.68,142.34,2671099,143.06,143.44,140.68,142.34,2671099,0.0,1.0
2020-11-12,142.47,145.99,142.0,144.27,2790714,142.47,145.99,142.0,144.27,2790714,0.0,1.0
2020-11-13,145.08,145.2,142.5,144.51,2442234,145.08,145.2,142.5,144.51,2442234,0.0,1.0
2020-11-16,147.84,151.18,146.22,146.71,4901018,147.84,151.18,146.22,146.71,4901018,0.0,1.0
2020-11-17,143.92,145.48,141.02,145.0,5062543,143.92,145.48,141.02,145.0,5062543,0.0,1.0
2020-11-18,142.07,147.29,141.95,143.48,5826338,142.07,147.29,141.95,143.48,5826338,0.0,1.0
2020-11-19,136.48,139.0,135.255,138.67,5913811,136.48,139.0,135.255,138.67,5913811,0.0,1.0
2020-11-20,136.11,137.97,136.0,137.1,5842449,136.11,137.97,136.0,137.1,5842449,0.0,1.0
2020-11-23,133.04,136.74,132.5,136.21,5679011,133.04,136.74,132.5,136.21,5679011,0.0,1.0
2020-11-24,134.36,135.3785,132.44,134.7,4684285,134.36,135.3785,132.44,134.7,4684285,0.0,1.0
2020-11-25,136.0,136.2,132.2554,133.0724,3101784,136.0,136.2,132.2554,133.0724,3101784,0.0,1.0
2020-11-27,139.42,139.99,135.0922,136.75,3292922,139.42,139.99,135.0922,136.75,3292922,0.0,1.0
2020-11-30,138.99,139.4,135.01,137.27,5715365,138.99,139.4,135.01,137.27,5715365,0.0,1.0
2020-12-01,140.26,142.2,137.565,139.06,3151715,140.26,142.2,137.565,139.06,3151715,0.0,1.0
2020-12-02,143.7,143.84,139.0,139.0,3504576,143.7,143.84,139.0,139.0,3504576,0.0,1.0
2020-12-03,144.24,145.0956,142.06,143.7,3059195,144.24,145.0956,142.06,143.7,3059195,0.0,1.0
2020-12-04,144.07,146.2,143.8,144.3,2450206,144.07,146.2,143.8,144.3,2450206,0.0,1.0
2020-12-07,144.3,145.2,142.54,143.73,2302886,144.3,145.2,142.54,143.73,2302886,0.0,1.0
2020-12-08,144.99,147.07,143.5,146.61,3886697,144.99,147.07,143.5,146.61,3886697,0.0,1.0
2020-12-09,151.59,156.5631,147.01,148.0,6953750,151.59,156.5631,147.01,148.0,6953750,0.0,1.0
2020-12-10,158.32,158.8,151.73,154.12,5265865,158.32,158.8,151.73,154.12,5265865,0.0,1.0
2020-12-11,161.24,163.4,157.68,158.03,6179815,161.24,163.4,157.68,158.03,6179815,0.0,1.0
2020-12-14,162.96,167.29,162.82,164.8,4907290,162.96,167.29,162.82,164.8,4907290,0.0,1.0
2020-12-15,185.5,186.61,168.16,169.75,19182255,185.5,186.61,168.16,169.75,19182255,0.0,1.0
2020-12-16,190.4,201.1073,185.53,189.34,32288404,190.4,201.1073,185.53,189.34,32288404,0.0,1.0
2020-12-17,190.11,193.99,184.8,185.14,10796851,190.11,193.99,184.8,185.14,10796851,0.0,1.0
2020-12-18,192.69,199.8,190.17,191.97,15076133,192.69,199.8,190.17,191.97,15076133,0.0,1.0
2020-12-21,193.08,202.79,188.51,188.95,12746583,193.08,202.79,188.51,188.95,12746583,0.0,1.0
2020-12-22,191.26,199.0,187.88,197.8522,6213683,191.26,199.0,187.88,197.8522,6213683,0.0,1.0
2020-12-23,193.36,195.49,185.16,191.35,5438386,193.36,195.49,185.16,191.35,5438386,0.0,1.0
2020-12-24,191.02,192.88,189.0,189.75,2978878,191.02,192.88,189.0,189.75,2978878,0.0,1.0
2020-12-28,193.08,198.74,189.34,189.63,5662251,193.08,198.74,189.34,189.63,5662251,0.0,1.0
2020-12-29,195.07,199.88,192.65,195.97,5723635,195.07,199.88,192.65,195.97,5723635,0.0,1.0
2020-12-30,219.63,220.6,198.05,198.1,25429338,219.63,220.6,198.05,198.1,25429338,0.0,1.0
2020-12-31,216.24,225.35,212.6801,224.36,15811220,216.24,225.35,212.6801,224.36,15811220,0.0,1.0
2021-01-04,216.8,227.58,213.7624,219.51,12433845,216.8,227.58,213.7624,219.51,12433845,0.0,1.0
2021-01-05,214.0,218.11,212.125,213.43,7475965,214.0,218.11,212.125,213.43,7475965,0.0,1.0
2021-01-06,203.97,213.34,203.62,212.78,8420098,203.97,213.34,203.62,212.78,8420098,0.0,1.0
2021-01-07,207.89,213.39,204.3,207.71,11035778,207.89,213.39,204.3,207.71,11035778,0.0,1.0
2021-01-08,240.25,241.0,218.0,227.06,22768851,240.25,241.0,218.0,227.06,22768851,0.0,1.0
2021-01-11,219.55,248.98,218.41,244.51,17668336,219.55,248.98,218.41,244.51,17668336,0.0,1.0
2021-01-12,239.45,244.2,221.62,227.0,17461596,239.45,244.2,221.62,227.0,17461596,0.0,1.0
2021-01-13,236.94,243.43,230.45,242.01,11318591,236.94,243.43,230.45,242.01,11318591,0.0,1.0
2021-01-14,249.0,258.7299,240.0,240.1,15909545,249.0,258.7299,240.0,240.1,15909545,0.0,1.0
2021-01-15,238.87,251.2057,237.863,245.27,8408326,238.87,251.2057,237.863,245.27,8408326,0.0,1.0
2021-01-19,250.42,257.4299,247.88,250.0,10017273,250.42,257.4299,247.88,250.0,10017273,0.0,1.0
2021-01-20,260.9,264.94,253.32,260.0,14013615,260.9,264.94,253.32,260.0,14013615,0.0,1.0
2021-01-21,251.91,263.935,250.68,263.5,8367975,251.91,263.935,250.68,263.5,8367975,0.0,1.0
2021-01-22,252.75,259.7,251.08,253.39,6743177,252.75,259.7,251.08,253.39,6743177,0.0,1.0
2021-01-25,254.87,261.9,242.13,261.12,8549937,254.87,261.9,242.13,261.12,8549937,0.0,1.0
2021-01-26,248.3,256.88,246.68,254.573,5764614,248.3,256.88,246.68,254.573,5764614,0.0,1.0
2021-01-27,237.18,244.44,233.4,236.745,9230890,237.18,244.44,233.4,236.745,9230890,0.0,1.0
2021-01-28,244.87,245.945,230.08,233.11,7107178,244.87,245.945,230.08,233.11,7107178,0.0,1.0
2021-01-29,235.02,241.8,233.1,240.3,7357785,235.02,241.8,233.1,240.3,7357785,0.0,1.0
2021-02-01,241.89,243.55,235.88,239.35,4379713,241.89,243.55,235.88,239.35,4379713,0.0,1.0
2021-02-02,250.52,250.87,242.88,245.09,4797924,250.52,250.87,242.88,245.09,4797924,0.0,1.0
2021-02-03,251.28,255.38,248.1276,249.07,5480374,251.28,255.38,248.1276,249.07,5480374,0.0,1.0
2021-02-04,258.43,261.36,255.11,255.36,6843866,258.43,261.36,255.11,255.36,6843866,0.0,1.0
2021-02-05,270.13,271.5341,256.72,261.56,8173236,270.13,271.5341,256.72,261.56,8173236,0.0,1.0
2021-02-08,276.6,282.0,272.88,275.0,6997868,276.6,282.0,272.88,275.0,6997868,0.0,1.0
2021-02-09,295.04,304.24,279.04,279.6,10903065,295.04,304.24,279.04,279.6,10903065,0.0,1.0
2021-02-10,304.05,322.89,296.6001,309.92,16926714,304.05,322.89,296.6001,309.92,16926714,0.0,1.0
2021-02-11,309.59,312.1999,301.11,308.97,5538293,309.59,312.1999,301.11,308.97,5538293,0.0,1.0
2021-02-12,313.0,319.0,298.2,303.0,5009671,313.0,319.0,298.2,303.0,5009671,0.0,1.0
2021-02-16,326.2,326.5,315.848,317.14,9400920,326.2,326.5,315.848,317.14,9400920,0.0,1.0
2021-02-17,308.68,321.5,306.03,318.01,8010689,308.68,321.5,306.03,318.01,8010689,0.0,1.0
2021-02-18,298.01,298.4887,288.145,296.3,13651305,298.01,298.4887,288.145,296.3,13651305,0.0,1.0
2021-02-19,339.91,346.0,301.19,305.63,17149402,339.91,346.0,301.19,305.63,17149402,0.0,1.0
2021-02-22,335.79,354.82,317.24,322.45,20489329,335.79,354.82,317.24,322.45,20489329,0.0,1.0
2021-02-23,322.61,324.8,290.0,315.0,16835386,322.61,324.8,290.0,315.0,16835386,0.0,1.0
2021-02-24,304.01,313.5,300.0,309.76,12274842,304.01,313.5,300.0,309.76,12274842,0.0,1.0
2021-02-25,294.2,309.51,288.8,303.99,13171268,294.2,309.51,288.8,303.99,13171268,0.0,1.0
2021-02-26,283.46,295.49,274.1805,288.61,15140653,283.46,295.49,274.1805,288.61,15140653,0.0,1.0
2021-03-01,295.58,303.9,291.08,303.34,9804887,295.58,303.9,291.08,303.34,9804887,0.0,1.0
2021-03-02,301.93,308.5,294.0,296.88,10498054,301.93,308.5,294.0,296.88,10498054,0.0,1.0
2021-03-03,277.8,311.18,271.89,304.2,12461561,277.8,311.18,271.89,304.2,12461561,0.0,1.0
2021-03-04,260.59,279.1599,253.54,272.22,20227721,260.59,279.1599,253.54,272.22,20227721,0.0,1.0
2021-03-05,261.72,271.0,233.9,266.2486,15975613,261.72,271.0,233.9,266.2486,15975613,0.0,1.0
2021-03-08,232.68,256.04,226.78,254.0,11561778,232.68,256.04,226.78,254.0,11561778,0.0,1.0
2021-03-09,264.28,265.65,246.0,249.37,12673433,264.28,265.65,246.0,249.37,12673433,0.0,1.0
2021-03-10,255.14,272.49,246.48,271.02,12941754,255.14,272.49,246.48,271.02,12941754,0.0,1.0
2021-03-11,272.38,272.79,260.98,263.68,11878619,272.38,272.79,260.98,263.68,11878619,0.0,1.0
2021-03-12,264.25,266.59,257.56,264.11,6225834,264.25,266.59,257.56,264.11,6225834,0.0,1.0
2021-03-15,265.53,270.75,259.38,262.97,6934344,265.53,270.75,259.38,262.97,6934344,0.0,1.0
2021-03-16,266.78,274.06,262.99,264.01,7172582,266.78,274.06,262.99,264.01,7172582,0.0,1.0
2021-03-17,277.13,278.21,256.0,260.0,10573895,277.13,278.21,256.0,260.0,10573895,0.0,1.0
2021-03-18,264.85,271.84,263.37,269.285,9293319,264.85,271.84,263.37,269.285,9293319,0.0,1.0
2021-03-19,257.47,264.259,255.03,263.0,9759329,257.47,264.259,255.03,263.0,9759329,0.0,1.0
2021-03-22,266.13,267.15,256.68,262.36,8212810,266.13,267.15,256.68,262.36,8212810,0.0,1.0
2021-03-23,261.55,263.71,249.2,258.22,15378707,261.55,263.71,249.2,258.22,15378707,0.0,1.0
2021-03-24,239.19,260.0,236.84,258.12,11833503,239.19,260.0,236.84,258.12,11833503,0.0,1.0
2021-03-25,204.57,235.5665,199.36,224.975,24457372,204.57,235.5665,199.36,224.975,24457372,0.0,1.0
2021-03-26,208.61,209.32,174.05,190.84,121644961,208.61,209.32,174.05,190.84,121644961,0.0,1.0
2021-03-29,204.7,215.39,195.95,212.49,58823438,204.7,215.39,195.95,212.49,58823438,0.0,1.0
2021-03-30,218.23,223.5,205.8523,208.75,42247645,218.23,223.5,205.8523,208.75,42247645,0.0,1.0
2021-03-31,217.55,222.11,213.66,222.0,20366827,217.55,222.11,213.66,222.0,20366827,0.0,1.0
2021-04-01,219.7,227.3899,215.6181,224.0,14936538,219.7,227.3899,215.6181,224.0,14936538,0.0,1.0
2021-04-05,222.29,223.49,216.08,222.0,9339830,222.29,223.49,216.08,222.0,9339830,0.0,1.0
2021-04-06,226.55,228.53,221.27,223.3,8299132,226.55,228.53,221.27,223.3,8299132,0.0,1.0
2021-04-07,222.0,226.2,220.5,223.8,7130099,222.0,226.2,220.5,223.8,7130099,0.0,1.0
2021-04-08,226.77,228.46,221.74,223.5,7050388,226.77,228.46,221.74,223.5,7050388,0.0,1.0
2021-04-09,219.67,224.5299,217.08,222.95,7438587,219.67,224.5299,217.08,222.95,7438587,0.0,1.0
2021-04-12,214.14,219.115,211.56,217.49,8174117,214.14,219.115,211.56,217.49,8174117,0.0,1.0
2021-04-13,216.56,217.39,207.6948,209.603,9235805,216.56,217.39,207.6948,209.603,9235805,0.0,1.0
2021-04-14,216.26,222.95,215.21,218.91,6312785,216.26,222.95,215.21,218.91,6312785,0.0,1.0
2021-04-15,210.23,217.82,208.3,216.94,9041864,210.23,217.82,208.3,216.94,9041864,0.0,1.0
2021-04-16,213.56,215.47,209.03,212.29,5852018,213.56,215.47,209.03,212.29,5852018,0.0,1.0
2021-04-19,209.9,218.0,208.45,216.21,7318030,209.9,218.0,208.45,216.21,7318030,0.0,1.0
2021-04-20,207.99,210.44,204.88,209.99,6296929,207.99,210.44,204.88,209.99,6296929,0.0,1.0
2021-04-21,214.64,214.65,205.51,206.4023,4414285,214.64,214.65,205.51,206.4023,4414285,0.0,1.0
2021-04-22,214.56,220.06,213.34,215.7926,5462251,214.56,220.06,213.34,215.7926,5462251,0.0,1.0
2021-04-23,220.94,222.6799,217.25,218.5,5414617,220.94,222.6799,217.25,218.5,5414617,0.0,1.0
2021-04-26,216.46,219.32,214.2,218.1,5844672,216.46,219.32,214.2,218.1,5844672,0.0,1.0
2021-04-27,216.4,221.74,215.92,218.2,4821352,216.4,221.74,215.92,218.2,4821352,0.0,1.0
2021-04-28,215.83,219.56,215.14,216.5,4005115,215.83,219.56,215.14,216.5,4005115,0.0,1.0
2021-04-29,212.29,218.87,210.7278,218.79,6120468,212.29,218.87,210.7278,218.79,6120468,0.0,1.0
2021-04-30,210.33,214.42,209.66,210.49,3908984,210.33,214.42,209.66,210.49,3908984,0.0,1.0
2021-05-03,204.94,212.7099,204.32,210.55,5713604,204.94,212.7099,204.32,210.55,5713604,0.0,1.0
2021-05-04,199.98,207.75,199.23,205.8,8341179,199.98,207.75,199.23,205.8,8341179,0.0,1.0
2021-05-05,195.63,203.33,194.95,201.42,5891816,195.63,203.33,194.95,201.42,5891816,0.0,1.0
2021-05-06,192.33,196.65,190.0,195.71,8162084,192.33,196.65,190.0,195.71,8162084,0.0,1.0
2021-05-07,191.55,198.49,189.51,194.2,7427161,191.55,198.49,189.51,194.2,7427161,0.0,1.0
2021-05-10,183.44,190.32,182.5,190.04,8974081,183.44,190.32,182.5,190.04,8974081,0.0,1.0
2021-05-11,189.72,189.99,176.9,178.19,8239697,189.72,189.99,176.9,178.19,8239697,0.0,1.0
2021-05-12,183.29,190.62,182.66,188.19,6029178,183.29,190.62,182.66,188.19,6029178,0.0,1.0
2021-05-13,179.3,189.5,177.38,186.79,6846292,179.3,189.5,177.38,186.79,6846292,0.0,1.0
2021-05-14,186.21,187.8199,177.58,181.35,9587208,186.21,187.8199,177.58,181.35,9587208,0.0,1.0
2021-05-17,189.2,191.86,185.68,188.49,8703316,189.2,191.86,185.68,188.49,8703316,0.0,1.0
2021-05-18,188.88,197.7467,187.2,197.59,15649862,188.88,197.7467,187.2,197.59,15649862,0.0,1.0
2021-05-19,189.16,189.99,184.15,184.81,5124790,189.16,189.99,184.15,184.81,5124790,0.0,1.0
2021-05-20,193.31,194.2,189.7901,190.37,5246512,193.31,194.2,189.7901,190.37,5246512,0.0,1.0
2021-05-21,189.53,193.99,189.25,193.91,4037074,189.53,193.99,189.25,193.91,4037074,0.0,1.0
2021-05-24,188.96,190.54,187.6,189.01,3932650,188.96,190.54,187.6,189.01,3932650,0.0,1.0
2021-05-25,192.77,196.02,191.8,192.96,4773660,192.77,196.02,191.8,192.96,4773660,0.0,1.0
2021-05-26,194.88,195.95,193.5,194.78,3524892,194.88,195.95,193.5,194.78,3524892,0.0,1.0
2021-05-27,194.81,195.892,191.5,195.69,3272959,194.81,195.892,191.5,195.69,3272959,0.0,1.0
2021-05-28,196.27,197.22,193.5,194.1782,3751791,196.27,197.22,193.5,194.1782,3751791,0.0,1.0
2021-06-01,201.82,204.2499,198.68,200.71,5620746,201.82,204.2499,198.68,200.71,5620746,0.0,1.0
2021-06-02,197.85,203.0,195.801,202.24,4423700,197.85,203.0,195.801,202.24,4423700,0.0,1.0
2021-06-03,189.97,195.0,188.3,193.31,6796852,189.97,195.0,188.3,193.31,6796852,0.0,1.0
2021-06-04,192.99,193.5,189.88,190.5,4273410,192.99,193.5,189.88,190.5,4273410,0.0,1.0
2021-06-07,188.92,192.5,188.5,191.98,4275800,188.92,192.5,188.5,191.98,4275800,0.0,1.0
2021-06-08,188.58,190.3,187.0,190.0,3047707,188.58,190.3,187.0,190.0,3047707,0.0,1.0
2021-06-09,186.73,189.28,185.74,188.835,5089558,186.73,189.28,185.74,188.835,5089558,0.0,1.0
2021-06-10,190.21,190.8,187.11,187.7926,3336780,190.21,190.8,187.11,187.7926,3336780,0.0,1.0
2021-06-11,187.69,190.95,186.6732,190.71,3286291,187.69,190.95,186.6732,190.71,3286291,0.0,1.0
2021-06-14,189.83,190.77,186.59,188.07,2311047,189.83,190.77,186.59,188.07,2311047,0.0,1.0
2021-06-15,186.3,190.11,186.1,189.82,3095540,186.3,190.11,186.1,189.82,3095540,0.0,1.0
2021-06-16,184.61,185.69,182.65,185.06,4132509,184.61,185.69,182.65,185.06,4132509,0.0,1.0
2021-06-17,185.56,186.68,183.83,184.44,3124559,185.56,186.68,183.83,184.44,3124559,0.0,1.0
2021-06-18,186.34,187.49,182.6,184.74,8321243,186.34,187.49,182.6,184.74,8321243,0.0,1.0
2021-06-21,185.56,185.59,182.7,185.04,2888175,185.56,185.59,182.7,185.04,2888175,0.0,1.0
2021-06-22,187.61,188.18,184.6301,184.81,2654237,187.61,188.18,184.6301,184.81,2654237,0.0,1.0
2021-06-23,189.17,192.3099,188.85,190.14,3072738,189.17,192.3099,188.85,190.14,3072738,0.0,1.0
2021-06-24,194.77,195.71,190.45,190.84,4407777,194.77,195.71,190.45,190.84,4407777,0.0,1.0
2021-06-25,202.64,203.03,197.71,199.0,7371709,202.64,203.03,197.71,199.0,7371709,0.0,1.0
2021-06-28,205.18,209.17,202.95,205.09,6407397,205.18,209.17,202.95,205.09,6407397,0.0,1.0
2021-06-29,207.67,208.917,201.33,203.95,4633765,207.67,208.917,201.33,203.95,4633765,0.0,1.0
2021-06-30,203.9,207.38,203.74,205.16,3219565,203.9,207.38,203.74,205.16,3219565,0.0,1.0
2021-07-01,201.46,205.41,199.68,203.91,2873669,201.46,205.41,199.68,203.91,2873669,0.0,1.0
2021-07-02,196.7,200.6786,196.25,200.0,3474209,196.7,200.6786,196.25,200.0,3474209,0.0,1.0
2021-07-06,186.95,191.7,186.77,191.55,6488605,186.95,191.7,186.77,191.55,6488605,0.0,1.0
2021-07-07,182.71,189.31,182.22,189.0,5708491,182.71,189.31,182.22,189.0,5708491,0.0,1.0
2021-07-08,175.88,177.46,172.77,176.76,8244128,175.88,177.46,172.77,176.76,8244128,0.0,1.0
2021-07-09,181.36,181.9099,177.66,180.1,4651692,181.36,181.9099,177.66,180.1,4651692,0.0,1.0
2021-07-12,180.39,181.5,177.99,180.3,3379295,180.39,181.5,177.99,180.3,3379295,0.0,1.0
2021-07-13,184.59,187.4789,182.58,183.03,5075048,184.59,187.4789,182.58,183.03,5075048,0.0,1.0
2021-07-14,181.34,185.9499,180.61,185.11,4406439,181.34,185.9499,180.61,185.11,4406439,0.0,1.0
2021-07-15,185.52,186.29,181.705,182.78,3912170,185.52,186.29,181.705,182.78,3912170,0.0,1.0
2021-07-16,179.58,185.5,179.13,185.45,3795595,179.58,185.5,179.13,185.45,3795595,0.0,1.0
2021-07-19,176.45,177.55,172.7,175.31,3998456,176.45,177.55,172.7,175.31,3998456,0.0,1.0
2021-07-20,177.89,178.97,172.635,177.16,3568498,177.89,178.97,172.635,177.16,3568498,0.0,1.0
2021-07-21,180.51,181.2999,177.01,177.86,2265667,180.51,181.2999,177.01,177.86,2265667,0.0,1.0
2021-07-22,178.49,181.4128,177.2501,181.4128,2281279,178.49,181.4128,177.2501,181.4128,2281279,0.0,1.0
2021-07-23,172.66,173.52,167.84,172.65,7606290,172.66,173.52,167.84,172.65,7606290,0.0,1.0
2021-07-26,162.37,168.39,162.05,165.17,10225498,162.37,168.39,162.05,165.17,10225498,0.0,1.0
2021-07-27,157.83,161.5,153.14,155.2542,12979017,157.83,161.5,153.14,155.2542,12979017,0.0,1.0
2021-07-28,166.78,168.12,161.93,163.99,7411422,166.78,168.12,161.93,163.99,7411422,0.0,1.0
2021-07-29,167.06,170.0,163.575,169.6847,5118323,167.06,170.0,163.575,169.6847,5118323,0.0,1.0
2021-07-30,164.01,166.6,162.48,164.25,3238844,164.01,166.6,162.48,164.25,3238844,0.0,1.0
2021-08-02,166.61,167.99,164.23,166.0,2864727,166.61,167.99,164.23,166.0,2864727,0.0,1.0
2021-08-03,164.09,165.0,161.51,165.0,3199700,164.09,165.0,161.51,165.0,3199700,0.0,1.0
2021-08-04,163.82,167.42,163.58,165.19,3289576,163.82,167.42,163.58,165.19,3289576,0.0,1.0
2021-08-05,165.86,166.1599,162.8,163.59,3796909,165.86,166.1599,162.8,163.59,3796909,0.0,1.0
2021-08-06,164.26,166.7899,163.3411,165.99,2723438,164.26,166.7899,163.3411,165.99,2723438,0.0,1.0
2021-08-09,166.53,167.56,163.57,164.75,2663716,166.53,167.56,163.57,164.75,2663716,0.0,1.0
2021-08-10,165.55,169.0,164.95,168.54,2194877,165.55,169.0,164.95,168.54,2194877,0.0,1.0
2021-08-11,164.95,167.41,162.69,167.41,3811208,164.95,167.41,162.69,167.41,3811208,0.0,1.0
2021-08-12,159.63,161.0,156.8,160.26,6751546,159.63,161.0,156.8,160.26,6751546,0.0,1.0
2021-08-13,152.45,157.72,152.1,157.72,7942526,152.45,157.72,152.1,157.72,7942526,0.0,1.0
2021-08-16,146.57,149.98,145.91,149.5,6654751,146.57,149.98,145.91,149.5,6654751,0.0,1.0
2021-08-17,142.38,144.125,140.11,141.5942,7623177,142.38,144.125,140.11,141.5942,7623177,0.0,1.0
2021-08-18,142.96,145.58,141.58,144.095,5022642,142.96,145.58,141.58,144.095,5022642,0.0,1.0
2021-08-19,137.33,139.62,135.89,137.98,8185881,137.33,139.62,135.89,137.98,8185881,0.0,1.0
2021-08-20,137.65,141.84,136.43,139.775,7196797,137.65,141.84,136.43,139.775,7196797,0.0,1.0
2021-08-23,142.76,143.3,137.17,139.7,6556904,142.76,143.3,137.17,139.7,6556904,0.0,1.0
2021-08-24,155.08,155.83,149.2717,149.29,10244297,155.08,155.83,149.2717,149.29,10244297,0.0,1.0
2021-08-25,155.13,155.32,150.09,152.46,4650724,155.13,155.32,150.09,152.46,4650724,0.0,1.0
2021-08-26,154.47,158.37,153.78,154.99,4335301,154.47,158.37,153.78,154.99,4335301,0.0,1.0
2021-08-27,153.26,155.0719,151.89,153.55,3618786,153.26,155.0719,151.89,153.55,3618786,0.0,1.0
2021-08-30,153.18,154.6134,150.16,154.2,5531445,153.18,154.6134,150.16,154.2,5531445,0.0,1.0
2021-08-31,157.02,157.25,153.36,155.5,5831020,157.02,157.25,153.36,155.5,5831020,0.0,1.0
2021-09-01,165.18,166.49,158.58,158.88,9320302,165.18,166.49,158.58,158.88,9320302,0.0,1.0
2021-09-02,162.37,166.38,161.24,165.86,6308501,162.37,166.38,161.24,165.86,6308501,0.0,1.0
2021-09-03,162.98,164.68,161.51,161.94,3778080,162.98,164.68,161.51,161.94,3778080,0.0,1.0
2021-09-07,166.68,169.8,165.95,167.57,6802758,166.68,169.8,165.95,167.57,6802758,0.0,1.0
2021-09-08,162.68,167.78,161.3,166.65,4513016,162.68,167.78,161.3,166.65,4513016,0.0,1.0
2021-09-09,163.65,165.25,158.67,159.405,3695253,163.65,165.25,158.67,159.405,3695253,0.0,1.0
2021-09-10,164.1,168.74,163.42,166.53,4197811,164.1,168.74,163.42,166.53,4197811,0.0,1.0
2021-09-13,163.26,165.16,161.44,163.39,3255765,163.26,165.16,161.44,163.39,3255765,0.0,1.0
2021-09-14,160.52,163.95,160.11,162.44,3630023,160.52,163.95,160.11,162.44,3630023,0.0,1.0
2021-09-15,161.73,162.41,157.991,159.0,4754605,161.73,162.41,157.991,159.0,4754605,0.0,1.0
2021-09-16,159.56,160.43,157.69,158.83,3398597,159.56,160.43,157.69,158.83,3398597,0.0,1.0
2021-09-17,162.21,163.7,160.8,163.27,4824866,162.21,163.7,160.8,163.27,4824866,0.0,1.0
2021-09-20,154.5,158.59,152.52,158.12,7940592,154.5,158.59,152.52,158.12,7940592,0.0,1.0
2021-09-21,156.71,158.23,155.5,156.0,2921239,156.71,158.23,155.5,156.0,2921239,0.0,1.0
2021-09-22,159.88,161.75,158.11,158.11,3648401,159.88,161.75,158.11,158.11,3648401,0.0,1.0
2021-09-23,160.5,162.28,157.51,160.95,2951226,160.5,162.28,157.51,160.95,2951226,0.0,1.0
2021-09-24,156.57,159.46,155.905,158.55,3349241,156.57,159.46,155.905,158.55,3349241,0.0,1.0
2021-09-27,156.94,157.38,153.05,156.25,3146066,156.94,157.38,153.05,156.25,3146066,0.0,1.0
2021-09-28,154.02,157.1,153.12,155.99,3151695,154.02,157.1,153.12,155.99,3151695,0.0,1.0
2021-09-29,151.92,156.15,151.75,154.7658,2163586,151.92,156.15,151.75,154.7658,2163586,0.0,1.0
2021-09-30,153.75,155.0,151.75,151.95,2880135,153.75,155.0,151.75,151.95,2880135,0.0,1.0
2021-10-01,151.58,155.55,150.6601,153.59,2510736,151.58,155.55,150.6601,153.59,2510736,0.0,1.0
2021-10-04,146.39,149.02,144.51,149.02,4560870,146.39,149.02,144.51,149.02,4560870,0.0,1.0
2021-10-05,149.8,150.4798,145.9753,146.3,2335231,149.8,150.4798,145.9753,146.3,2335231,0.0,1.0
2021-10-06,149.36,150.12,145.58,146.84,2142963,149.36,150.12,145.58,146.84,2142963,0.0,1.0
2021-10-07,156.55,158.3,153.7,154.64,3980841,156.55,158.3,153.7,154.64,3980841,0.0,1.0
2021-10-08,162.09,162.3,156.9,158.0,3664605,162.09,162.3,156.9,158.0,3664605,0.0,1.0
2021-10-11,162.16,166.92,162.16,164.9,3652008,162.16,166.92,162.16,164.9,3652008,0.0,1.0
2021-10-12,159.47,164.2321,158.8477,161.4,2415143,159.47,164.2321,158.8477,161.4,2415143,0.0,1.0
2021-10-13,163.85,164.33,160.72,161.46,2623436,163.85,164.33,160.72,161.46,2623436,0.0,1.0
2021-10-14,162.7,165.48,160.62,164.2,2765062,162.7,165.48,160.62,164.2,2765062,0.0,1.0
2021-10-15,163.63,165.86,162.66,164.05,2572028,163.63,165.86,162.66,164.05,2572028,0.0,1.0
2021-10-18,171.04,171.6484,167.36,168.1586,7192903,171.04,171.6484,167.36,168.1586,7192903,0.0,1.0
2021-10-19,179.0,179.11,171.182,172.27,5743530,179.0,179.11,171.182,172.27,5743530,0.0,1.0
2021-10-20,180.96,182.6,178.7,179.9,7176082,180.96,182.6,178.7,179.9,7176082,0.0,1.0
2021-10-21,180.6,182.2,179.36,179.36,4682389,180.6,182.2,179.36,179.36,4682389,0.0,1.0
2021-10-22,177.64,182.515,176.51,181.2,3053328,177.64,182.515,176.51,181.2,3053328,0.0,1.0
2021-10-25,175.47,176.57,173.11,176.18,3552149,175.47,176.57,173.11,176.18,3552149,0.0,1.0
2021-10-26,168.83,175.37,166.87,174.278,3992055,168.83,175.37,166.87,174.278,3992055,0.0,1.0
2021-10-27,167.75,170.79,166.13,167.04,2386536,167.75,170.79,166.13,167.04,2386536,0.0,1.0
2021-10-28,168.71,168.78,165.33,167.74,1886082,168.71,168.78,165.33,167.74,1886082,0.0,1.0
2021-10-29,162.24,167.2,160.45,166.73,5114576,162.24,167.2,160.45,166.73,5114576,0.0,1.0
2021-11-01,170.32,170.53,162.46,162.54,3901085,170.32,170.53,162.46,162.54,3901085,0.0,1.0
2021-11-02,162.27,166.14,161.33,166.14,4128505,162.27,166.14,161.33,166.14,4128505,0.0,1.0
2021-11-03,165.37,165.5,162.66,163.15,2482714,165.37,165.5,162.66,163.15,2482714,0.0,1.0
2021-11-04,162.58,167.78,162.28,167.02,3126021,162.58,167.78,162.28,167.02,3126021,0.0,1.0
2021-11-05,158.23,163.6777,157.76,163.6777,4272586,158.23,163.6777,157.76,163.6777,4272586,0.0,1.0
2021-11-08,161.42,161.58,158.41,159.66,2271899,161.42,161.58,158.41,159.66,2271899,0.0,1.0
2021-11-09,161.63,162.88,158.59,160.52,2388751,161.63,162.88,158.59,160.52,2388751,0.0,1.0
2021-11-10,161.56,164.75,160.62,161.77,3052889,161.56,164.75,160.62,161.77,3052889,0.0,1.0
2021-11-11,167.26,168.8,164.1,164.88,3121199,167.26,168.8,164.1,164.88,3121199,0.0,1.0
2021-11-12,170.57,171.35,166.33,166.975,3119987,170.57,171.35,166.33,166.975,3119987,0.0,1.0
2021-11-15,168.67,171.99,167.69,171.405,1940542,168.67,171.99,167.69,171.405,1940542,0.0,1.0
2021-11-16,171.27,173.17,169.05,171.91,3232698,171.27,173.17,169.05,171.91,3232698,0.0,1.0
2021-11-17,161.82,173.6,160.07,173.38,6474141,161.82,173.6,160.07,173.38,6474141,0.0,1.0
2021-11-18,154.36,158.2,152.41,155.78,5584166,154.36,158.2,152.41,155.78,5584166,0.0,1.0
2021-11-19,151.77,154.9,151.04,154.11,3989447,151.77,154.9,151.04,154.11,3989447,0.0,1.0
2021-11-22,147.81,152.47,146.89,152.0,4423414,147.81,152.47,146.89,152.0,4423414,0.0,1.0
2021-11-23,150.49,151.62,147.76,147.9,3376812,150.49,151.62,147.76,147.9,3376812,0.0,1.0
2021-11-24,151.39,151.58,146.89,148.93,2663238,151.39,151.58,146.89,148.93,2663238,0.0,1.0
2021-11-26,153.06,154.45,147.89,148.52,3267102,153.06,154.45,147.89,148.52,3267102,0.0,1.0
2021-11-29,150.29,153.0,148.8,153.0,3745624,150.29,153.0,148.8,153.0,3745624,0.0,1.0
2021-11-30,149.84,151.45,147.01,149.12,4815568,149.84,151.45,147.01,149.12,4815568,0.0,1.0
2021-12-01,148.83,152.0,147.51,150.66,4139282,148.83,152.0,147.51,150.66,4139282,0.0,1.0
2021-12-02,148.96,151.55,145.2,148.4,4979653,148.96,151.55,145.2,148.4,4979653,0.0,1.0
2021-12-03,137.39,143.6,132.14,141.85,10411847,137.39,143.6,132.14,141.85,10411847,0.0,1.0
2021-12-06,147.65,147.8,136.11,136.25,4962278,147.65,147.8,136.11,136.25,4962278,0.0,1.0
2021-12-07,149.89,151.61,147.1,150.18,4327345,149.89,151.61,147.1,150.18,4327345,0.0,1.0
2021-12-08,148.93,150.67,146.21,147.17,2864314,148.93,150.67,146.21,147.17,2864314,0.0,1.0
2021-12-09,148.69,154.28,148.12,148.685,2825701,148.69,154.28,148.12,148.685,2825701,0.0,1.0
2021-12-10,149.34,150.56,147.31,148.0,2932520,149.34,150.56,147.31,148.0,2932520,0.0,1.0
2021-12-13,144.55,147.68,143.46,147.65,2915092,144.55,147.68,143.46,147.65,2915092,0.0,1.0
2021-12-14,142.89,145.37,140.53,140.57,2420134,142.89,145.37,140.53,140.57,2420134,0.0,1.0
2021-12-15,141.41,141.46,136.45,141.0,4023886,141.41,141.46,136.45,141.0,4023886,0.0,1.0
2021-12-16,140.17,145.84,139.85,142.55,2748176,140.17,145.84,139.85,142.55,2748176,0.0,1.0
2021-12-17,142.09,143.14,137.22,138.31,4169208,142.09,143.14,137.22,138.31,4169208,0.0,1.0
2021-12-20,137.56,140.0,136.2,138.63,3504525,137.56,140.0,136.2,138.63,3504525,0.0,1.0
2021-12-21,144.82,145.16,139.24,139.55,3196533,144.82,145.16,139.24,139.55,3196533,0.0,1.0
2021-12-22,143.46,143.5,139.23,140.7,1848136,143.46,143.5,139.23,140.7,1848136,0.0,1.0
2021-12-23,144.12,144.78,140.265,141.7,2010914,144.12,144.78,140.265,141.7,2010914,0.0,1.0
2021-12-27,143.77,146.85,142.01,142.1,2632687,143.77,146.85,142.01,142.1,2632687,0.0,1.0
2021-12-28,140.88,142.32,139.2194,142.25,3062266,140.88,142.32,139.2194,142.25,3062266,0.0,1.0
2021-12-29,136.3,140.63,135.85,139.09,3399949,136.3,140.63,135.85,139.09,3399949,0.0,1.0
2021-12-30,150.61,152.4499,135.91,136.23,7937027,150.61,152.4499,135.91,136.23,7937027,0.0,1.0
2021-12-31,148.79,151.47,146.6,147.18,3444749,148.79,151.47,146.6,147.18,3444749,0.0,1.0
2022-01-03,149.1,149.9606,144.95,148.91,2330166,149.1,149.9606,144.95,148.91,2330166,0.0,1.0
2022-01-04,146.53,148.4289,143.56,148.14,2876800,146.53,148.4289,143.56,148.14,2876800,0.0,1.0
2022-01-05,143.88,150.26,142.95,143.82,3505931,143.88,150.26,142.95,143.82,3505931,0.0,1.0
2022-01-06,150.75,153.0,144.41,146.195,3839019,150.75,153.0,144.41,146.195,3839019,0.0,1.0
2022-01-07,153.33,157.0,152.28,152.98,2751971,153.33,157.0,152.28,152.98,2751971,0.0,1.0
2022-01-10,152.36,155.7799,150.37,154.95,2400734,152.36,155.7799,150.37,154.95,2400734,0.0,1.0
2022-01-11,156.7,157.33,150.01,150.01,2858924,156.7,157.33,150.01,150.01,2858924,0.0,1.0
2022-01-12,159.36,161.99,157.4,159.77,2849080,159.36,161.99,157.4,159.77,2849080,0.0,1.0
2022-01-13,152.51,157.64,152.31,155.62,3271577,152.51,157.64,152.31,155.62,3271577,0.0,1.0
2022-01-14,154.53,154.9,151.0,151.26,1907890,154.53,154.9,151.0,151.26,1907890,0.0,1.0
2022-01-18,152.94,157.43,149.61,150.94,3156462,152.94,157.43,149.61,150.94,3156462,0.0,1.0
2022-01-19,154.48,157.5,151.965,153.32,3302292,154.48,157.5,151.965,153.32,3302292,0.0,1.0
2022-01-20,162.03,165.02,160.78,162.92,6223286,162.03,165.02,160.78,162.92,6223286,0.0,1.0
2022-01-21,156.84,164.96,156.26,162.53,5463935,156.84,164.96,156.26,162.53,5463935,0.0,1.0
2022-01-24,149.05,154.99,143.22,154.99,6628154,149.05,154.99,143.22,154.99,6628154,0.0,1.0
2022-01-25,150.97,153.41,146.05,146.74,3767043,150.97,153.41,146.05,146.74,3767043,0.0,1.0
2022-01-26,148.3,154.0,147.07,153.21,2842379,148.3,154.0,147.07,153.21,2842379,0.0,1.0
2022-01-27,143.73,149.95,143.37,148.01,2925976,143.73,149.95,143.37,148.01,2925976,0.0,1.0
2022-01-28,146.53,146.67,139.1,143.72,3186089,146.53,146.67,139.1,143.72,3186089,0.0,1.0
2022-01-31,159.74,159.81,148.4476,148.65,3822299,159.74,159.81,148.4476,148.65,3822299,0.0,1.0
2022-02-01,161.1,162.755,158.08,158.88,2567254,161.1,162.755,158.08,158.88,2567254,0.0,1.0
2022-02-02,158.27,161.87,155.85,161.72,1974170,158.27,161.87,155.85,161.72,1974170,0.0,1.0
2022-02-03,154.32,158.395,153.67,155.25,3076889,154.32,158.395,153.67,155.25,3076889,0.0,1.0
2022-02-04,158.38,159.22,152.827,153.62,2280348,158.38,159.22,152.827,153.62,2280348,0.0,1.0
2022-02-07,155.6,160.28,155.33,156.04,1987636,155.6,160.28,155.33,156.04,1987636,0.0,1.0
2022-02-08,162.99,163.15,154.31,155.55,2580037,162.99,163.15,154.31,155.55,2580037,0.0,1.0
2022-02-09,166.7,166.76,160.1,163.11,2724177,166.7,166.76,160.1,163.11,2724177,0.0,1.0
2022-02-10,164.56,168.8,161.06,162.62,2652575,164.56,168.8,161.06,162.62,2652575,0.0,1.0
2022-02-11,160.64,166.34,159.85,163.6,2325609,160.64,166.34,159.85,163.6,2325609,0.0,1.0
2022-02-14,160.79,162.23,158.67,159.47,2588440,160.79,162.23,158.67,159.47,2588440,0.0,1.0
2022-02-15,166.86,166.92,162.51,163.28,2210177,166.86,166.92,162.51,163.28,2210177,0.0,1.0
2022-02-16,167.35,168.48,164.59,165.75,1864828,167.35,168.48,164.59,165.75,1864828,0.0,1.0
2022-02-17,166.4,171.87,165.37,165.735,3030396,166.4,171.87,165.37,165.735,3030396,0.0,1.0
2022-02-18,157.72,163.275,157.075,163.1,3115188,157.72,163.275,157.075,163.1,3115188,0.0,1.0
2022-02-22,151.67,155.79,150.1194,154.18,3351664,151.67,155.79,150.1194,154.18,3351664,0.0,1.0
2022-02-23,149.82,156.42,149.58,154.17,2455136,149.82,156.42,149.58,154.17,2455136,0.0,1.0
2022-02-24,151.12,151.35,137.07,140.01,4260277,151.12,151.35,137.07,140.01,4260277,0.0,1.0
2022-02-25,153.11,153.85,148.08,149.75,2631082,153.11,153.85,148.08,149.75,2631082,0.0,1.0
2022-02-28,152.44,153.48,148.285,150.09,3380977,152.44,153.48,148.285,150.09,3380977,0.0,1.0
2022-03-01,162.86,170.35,160.0,160.87,6930395,162.86,170.35,160.0,160.87,6930395,0.0,1.0
2022-03-02,160.57,162.586,154.71,160.265,3578309,160.57,162.586,154.71,160.265,3578309,0.0,1.0
2022-03-03,155.19,163.39,153.15,161.32,3218841,155.19,163.39,153.15,161.32,3218841,0.0,1.0
2022-03-04,147.26,154.77,146.4,152.3,3251422,147.26,154.77,146.4,152.3,3251422,0.0,1.0
2022-03-07,138.37,148.26,138.36,143.62,4002993,138.37,148.26,138.36,143.62,4002993,0.0,1.0
2022-03-08,136.82,139.4,132.033,138.28,3776484,136.82,139.4,132.033,138.28,3776484,0.0,1.0
2022-03-09,144.23,144.68,138.46,138.46,3303007,144.23,144.68,138.46,138.46,3303007,0.0,1.0
2022-03-10,135.16,138.34,132.86,138.09,4452305,135.16,138.34,132.86,138.09,4452305,0.0,1.0
2022-03-11,118.92,137.44,118.66,135.9,7837318,118.92,137.44,118.66,135.9,7837318,0.0,1.0
2022-03-14,108.97,116.62,102.18,107.65,13559904,108.97,116.62,102.18,107.65,13559904,0.0,1.0
2022-03-15,108.38,113.5,103.77,105.01,9396423,108.38,113.5,103.77,105.01,9396423,0.0,1.0
2022-03-16,150.87,151.44,122.8101,126.04,17773714,150.87,151.44,122.8101,126.04,17773714,0.0,1.0
2022-03-17,147.15,147.53,137.91,143.43,8725541,147.15,147.53,137.91,143.43,8725541,0.0,1.0
2022-03-18,149.04,158.58,148.9,150.21,14330305,149.04,158.58,148.9,150.21,14330305,0.0,1.0
2022-03-21,146.68,150.37,142.77,146.0,4200919,146.68,150.37,142.77,146.0,4200919,0.0,1.0
2022-03-22,154.59,157.75,150.2901,154.86,5418481,154.59,157.75,150.2901,154.86,5418481,0.0,1.0
2022-03-23,154.9,158.63,148.54,152.5,5005636,154.9,158.63,148.54,152.5,5005636,0.0,1.0
2022-03-24,150.61,155.744,143.51,153.71,5256540,150.61,155.744,143.51,153.71,5256540,0.0,1.0
2022-03-25,146.54,147.96,142.81,145.16,3132529,146.54,147.96,142.81,145.16,3132529,0.0,1.0
2022-03-28,147.45,148.4199,144.8,147.0,2942768,147.45,148.4199,144.8,147.0,2942768,0.0,1.0
2022-03-29,147.69,154.865,147.21,153.19,3819351,147.69,154.865,147.21,153.19,3819351,0.0,1.0
2022-03-30,143.83,150.58,143.4201,146.12,4759932,143.83,150.58,143.4201,146.12,4759932,0.0,1.0
2022-03-31,132.3,139.5,132.18,138.32,7965878,132.3,139.5,132.18,138.32,7965878,0.0,1.0
2022-04-01,140.97,144.85,140.16,144.01,6534788,140.97,144.85,140.16,144.01,6534788,0.0,1.0
2022-04-04,153.8,154.295,145.6,146.63,5732825,153.8,154.295,145.6,146.63,5732825,0.0,1.0
2022-04-05,144.62,150.9,144.28,150.61,3112234,144.62,150.9,144.28,150.61,3112234,0.0,1.0
2022-04-06,140.0,142.84,137.99,142.73,3788492,140.0,142.84,137.99,142.73,3788492,0.0,1.0
2022-04-07,135.71,139.73,133.25,138.355,3893109,135.71,139.73,133.25,138.355,3893109,0.0,1.0
2022-04-08,134.76,138.42,134.5835,135.4,2538842,134.76,138.42,134.5835,135.4,2538842,0.0,1.0
2022-04-11,133.05,136.17,130.5,133.99,2835648,133.05,136.17,130.5,133.99,2835648,0.0,1.0
2022-04-12,130.99,135.47,130.675,134.89,3035530,130.99,135.47,130.675,134.89,3035530,0.0,1.0
2022-04-13,134.67,135.42,129.39,131.77,2529763,134.67,135.42,129.39,131.77,2529763,0.0,1.0
2022-04-14,129.56,133.52,129.31,133.5,2399134,129.56,133.52,129.31,133.5,2399134,0.0,1.0
2022-04-18,126.73,129.07,124.42,128.6,2880482,126.73,129.07,124.42,128.6,2880482,0.0,1.0
2022-04-19,126.61,127.09,120.62,124.68,3128282,126.61,127.09,120.62,124.68,3128282,0.0,1.0
2022-04-20,122.31,127.51,122.13,127.48,2462323,122.31,127.51,122.13,127.48,2462323,0.0,1.0
2022-04-21,115.97,123.78,115.2881,122.37,3238481,115.97,123.78,115.2881,122.37,3238481,0.0,1.0
2022-04-22,114.57,120.97,114.46,116.65,3908624,114.57,120.97,114.46,116.65,3908624,0.0,1.0
2022-04-25,116.57,117.26,110.3,110.72,3609413,116.57,117.26,110.3,110.72,3609413,0.0,1.0
2022-04-26,111.93,114.98,110.6,114.06,2895884,111.93,114.98,110.6,114.06,2895884,0.0,1.0
2022-04-27,118.52,119.69,112.79,113.57,3618143,118.52,119.69,112.79,113.57,3618143,0.0,1.0
2022-04-28,120.55,121.34,115.86,120.0,3081275,120.55,121.34,115.86,120.0,3081275,0.0,1.0
2022-04-29,124.17,136.54,123.83,130.69,5515817,124.17,136.54,123.83,130.69,5515817,0.0,1.0
2022-05-02,127.86,127.95,122.145,123.01,3291278,127.86,127.95,122.145,123.01,3291278,0.0,1.0
2022-05-03,127.57,130.72,126.105,127.85,1648518,127.57,130.72,126.105,127.85,1648518,0.0,1.0
2022-05-04,131.95,132.38,122.85,124.13,2393392,131.95,132.38,122.85,124.13,2393392,0.0,1.0
2022-05-05,124.08,128.55,122.45,126.65,3092382,124.08,128.55,122.45,126.65,3092382,0.0,1.0
2022-05-06,116.76,122.03,116.38,121.7,2460003,116.76,122.03,116.38,121.7,2460003,0.0,1.0
2022-05-09,106.62,113.08,105.85,113.0,3793928,106.62,113.08,105.85,113.0,3793928,0.0,1.0
2022-05-10,107.91,111.17,106.19,110.74,2996608,107.91,111.17,106.19,110.74,2996608,0.0,1.0
2022-05-11,106.09,113.075,105.33,109.7,3240711,106.09,113.075,105.33,109.7,3240711,0.0,1.0
2022-05-12,107.88,110.955,101.6166,105.02,3515045,107.88,110.955,101.6166,105.02,3515045,0.0,1.0
2022-05-13,116.94,117.97,112.05,112.4,3361514,116.94,117.97,112.05,112.4,3361514,0.0,1.0
2022-05-16,117.8,119.758,114.21,116.63,2408498,117.8,119.758,114.21,116.63,2408498,0.0,1.0
2022-05-17,123.44,124.6688,120.23,123.41,2794890,123.44,124.6688,120.23,123.41,2794890,0.0,1.0
2022-05-18,118.86,124.22,118.43,121.2,3051903,118.86,124.22,118.43,121.2,3051903,0.0,1.0
2022-05-19,125.34,126.86,118.91,119.2,3588979,125.34,126.86,118.91,119.2,3588979,0.0,1.0
2022-05-20,124.47,129.65,121.25,126.12,2738544,124.47,129.65,121.25,126.12,2738544,0.0,1.0
2022-05-23,124.0,125.75,122.06,125.75,1779492,124.0,125.75,122.06,125.75,1779492,0.0,1.0
2022-05-24,115.73,120.76,113.94,120.15,3146724,115.73,120.76,113.94,120.15,3146724,0.0,1.0
2022-05-25,119.32,119.82,116.6,117.42,2751395,119.32,119.82,116.6,117.42,2751395,0.0,1.0
2022-05-26,136.19,136.91,124.34,124.91,5801369,136.19,136.91,124.34,124.91,5801369,0.0,1.0
2022-05-27,139.09,139.39,134.04,134.3,4573581,139.09,139.39,134.04,134.3,4573581,0.0,1.0
2022-05-31,140.35,146.99,140.07,145.87,7224841,140.35,146.99,140.07,145.87,7224841,0.0,1.0
2022-06-01,141.31,145.39,139.34,141.81,3144386,141.31,145.39,139.34,141.81,3144386,0.0,1.0
2022-06-02,146.2,146.655,141.32,141.32,2937608,146.2,146.655,141.32,141.32,2937608,0.0,1.0
2022-06-03,143.42,145.3941,142.0,144.21,1944555,143.42,145.3941,142.0,144.21,1944555,0.0,1.0
2022-06-06,146.99,151.58,143.68,148.71,4016068,146.99,151.58,143.68,148.71,4016068,0.0,1.0
2022-06-07,150.58,150.99,144.94,145.06,2625061,150.58,150.99,144.94,145.06,2625061,0.0,1.0
2022-06-08,152.88,155.7,149.34,152.04,5293688,152.88,155.7,149.34,152.04,5293688,0.0,1.0
2022-06-09,145.51,151.04,145.11,150.55,3758848,145.51,151.04,145.11,150.55,3758848,0.0,1.0
2022-06-10,142.87,151.58,142.75,149.39,5028977,142.87,151.58,142.75,149.39,5028977,0.0,1.0
2022-06-13,131.88,139.45,130.51,139.17,4370091,131.88,139.45,130.51,139.17,4370091,0.0,1.0
2022-06-14,140.8,141.64,136.12,136.68,3170949,140.8,141.64,136.12,136.68,3170949,0.0,1.0
2022-06-15,144.82,145.76,140.08,144.7,3713635,144.82,145.76,140.08,144.7,3713635,0.0,1.0
2022-06-16,137.38,140.5699,136.01,139.01,3955611,137.38,140.5699,136.01,139.01,3955611,0.0,1.0
2022-06-17,139.83,145.01,137.55,142.985,4998903,139.83,145.01,137.55,142.985,4998903,0.0,1.0
2022-06-21,145.63,146.65,141.005,142.78,3152444,145.63,146.65,141.005,142.78,3152444,0.0,1.0
2022-06-22,142.69,147.1399,142.6301,142.83,2513234,142.69,147.1399,142.6301,142.83,2513234,0.0,1.0
2022-06-23,146.13,149.99,143.28,145.375,3105928,146.13,149.99,143.28,145.375,3105928,0.0,1.0
2022-06-24,151.34,152.58,148.43,149.01,2451610,151.34,152.58,148.43,149.01,2451610,0.0,1.0
2022-06-27,155.24,155.4,151.58,154.1,3542900,155.24,155.4,151.58,154.1,3542900,0.0,1.0
2022-06-28,153.79,156.77,151.82,155.19,3073149,153.79,156.77,151.82,155.19,3073149,0.0,1.0
2022-06-29,151.32,155.0,150.46,151.41,2423918,151.32,155.0,150.46,151.41,2423918,0.0,1.0
2022-06-30,148.73,149.72,146.45,149.42,3075469,148.73,149.72,146.45,149.42,3075469,0.0,1.0
2022-07-01,151.49,151.9741,147.62,148.09,1816773,151.49,151.9741,147.62,148.09,1816773,0.0,1.0
2022-07-05,154.25,154.939,148.32,151.8,3206156,154.25,154.939,148.32,151.8,3206156,0.0,1.0
2022-07-06,149.2,151.84,144.6154,151.39,2895608,149.2,151.84,144.6154,151.39,2895608,0.0,1.0
2022-07-07,154.69,156.69,150.27,150.72,2426206,154.69,156.69,150.27,150.72,2426206,0.0,1.0
2022-07-08,152.4,155.35,150.96,150.97,1750891,152.4,155.35,150.96,150.97,1750891,0.0,1.0
2022-07-11,143.73,147.04,142.54,146.93,2164200,143.73,147.04,142.54,146.93,2164200,0.0,1.0
2022-07-12,143.48,145.1,140.57,144.18,1664339,143.48,145.1,140.57,144.18,1664339,0.0,1.0
2022-07-13,145.26,146.15,140.58,140.58,1619673,145.26,146.15,140.58,140.58,1619673,0.0,1.0
2022-07-14,142.07,144.26,140.41,143.94,1831949,142.07,144.26,140.41,143.94,1831949,0.0,1.0
2022-07-15,140.09,141.25,135.645,140.85,2139801,140.09,141.25,135.645,140.85,2139801,0.0,1.0
2022-07-18,141.08,147.04,140.51,143.85,1773602,141.08,147.04,140.51,143.85,1773602,0.0,1.0
2022-07-19,142.38,142.76,137.6401,141.09,2563828,142.38,142.76,137.6401,141.09,2563828,0.0,1.0
2022-07-20,140.82,144.26,138.98,144.02,2444136,140.82,144.26,138.98,144.02,2444136,0.0,1.0
2022-07-21,144.57,146.25,141.5,141.56,1731941,144.57,146.25,141.5,141.56,1731941,0.0,1.0
2022-07-22,140.01,144.16,139.3,142.15,1790823,140.01,144.16,139.3,142.15,1790823,0.0,1.0
2022-07-25,140.25,142.54,138.44,140.01,1224029,140.25,142.54,138.44,140.01,1224029,0.0,1.0
2022-07-26,138.17,143.26,137.43,142.85,1768708,138.17,143.26,137.43,142.85,1768708,0.0,1.0
2022-07-27,141.01,141.37,136.4,139.415,1726482,141.01,141.37,136.4,139.415,1726482,0.0,1.0
2022-07-28,140.6,144.6,136.5201,140.85,2163362,140.6,144.6,136.5201,140.85,2163362,0.0,1.0
2022-07-29,136.57,137.38,131.05,133.075,2863803,136.57,137.38,131.05,133.075,2863803,0.0,1.0
2022-08-01,135.01,135.75,130.28,133.04,2108787,135.01,135.75,130.28,133.04,2108787,0.0,1.0
2022-08-02,134.16,136.2,128.5,129.85,3590471,134.16,136.2,128.5,129.85,3590471,0.0,1.0
2022-08-03,136.63,137.3,129.72,132.4,2541352,136.63,137.3,129.72,132.4,2541352,0.0,1.0
2022-08-04,140.07,142.88,137.79,140.15,1697469,140.07,142.88,137.79,140.15,1697469,0.0,1.0
2022-08-05,137.82,138.435,135.51,136.29,1155299,137.82,138.435,135.51,136.29,1155299,0.0,1.0
2022-08-08,136.4,139.15,136.1,138.0,1296906,136.4,139.15,136.1,138.0,1296906,0.0,1.0
2022-08-09,135.6,138.0,134.24,135.13,1144496,135.6,138.0,134.24,135.13,1144496,0.0,1.0
2022-08-10,137.74,137.96,133.61,136.1,1684214,137.74,137.96,133.61,136.1,1684214,0.0,1.0
2022-08-11,139.38,143.77,138.25,140.0,1374638,139.38,143.77,138.25,140.0,1374638,0.0,1.0
2022-08-12,140.36,140.43,135.0,135.21,1308622,140.36,140.43,135.0,135.21,1308622,0.0,1.0
2022-08-15,139.51,140.36,135.89,137.21,1632547,139.51,140.36,135.89,137.21,1632547,0.0,1.0
2022-08-16,136.14,137.75,134.92,137.03,1596007,136.14,137.75,134.92,137.03,1596007,0.0,1.0
2022-08-17,132.64,135.35,130.88,134.27,1498377,132.64,135.35,130.88,134.27,1498377,0.0,1.0
2022-08-18,128.33,132.0,127.05,131.16,2545600,128.33,132.0,127.05,131.16,2545600,0.0,1.0
2022-08-19,129.13,130.72,128.11,129.77,2140631,129.13,130.72,128.11,129.77,2140631,0.0,1.0
2022-08-22,131.46,133.81,130.33,130.93,2527210,131.46,133.81,130.33,130.93,2527210,0.0,1.0
2022-08-23,134.07,135.19,130.4,133.2,2154516,134.07,135.19,130.4,133.2,2154516,0.0,1.0
2022-08-24,138.9,140.97,131.27,131.64,2372901,138.9,140.97,131.27,131.64,2372901,0.0,1.0
2022-08-25,151.02,151.34,143.15,144.75,4094152,151.02,151.34,143.15,144.75,4094152,0.0,1.0
2022-08-26,147.71,155.48,147.47,154.27,3317615,147.71,155.48,147.47,154.27,3317615,0.0,1.0
2022-08-29,147.32,151.67,147.18,148.3,2307754,147.32,151.67,147.18,148.3,2307754,0.0,1.0
2022-08-30,137.69,148.99,134.71,147.95,9243776,137.69,148.99,134.71,147.95,9243776,0.0,1.0
2022-08-31,143.97,148.57,141.64,143.0,5447906,143.97,148.57,141.64,143.0,5447906,0.0,1.0
2022-09-01,144.48,145.91,141.58,144.15,2430620,144.48,145.91,141.58,144.15,2430620,0.0,1.0
2022-09-02,140.05,142.99,139.02,141.47,2515301,140.05,142.99,139.02,141.47,2515301,0.0,1.0
2022-09-06,134.9,137.625,134.76,136.53,2099503,134.9,137.625,134.76,136.53,2099503,0.0,1.0
2022-09-07,137.25,137.6,132.68,133.91,1967729,137.25,137.6,132.68,133.91,1967729,0.0,1.0
2022-09-08,135.86,136.76,133.5,134.0,1795758,135.86,136.76,133.5,134.0,1795758,0.0,1.0
2022-09-09,138.43,140.27,137.86,139.58,1832082,138.43,140.27,137.86,139.58,1832082,0.0,1.0
2022-09-12,139.56,140.25,137.13,138.37,1853504,139.56,140.25,137.13,138.37,1853504,0.0,1.0
2022-09-13,131.31,136.77,131.11,135.3,2815442,131.31,136.77,131.11,135.3,2815442,0.0,1.0
2022-09-14,128.77,132.06,127.71,130.81,2418582,128.77,132.06,127.71,130.81,2418582,0.0,1.0
2022-09-15,127.31,130.12,126.59,129.01,2014153,127.31,130.12,126.59,129.01,2014153,0.0,1.0
2022-09-16,123.69,124.08,121.69,123.97,4042207,123.69,124.08,121.69,123.97,4042207,0.0,1.0
2022-09-19,126.25,126.33,122.58,123.55,1676840,126.25,126.33,122.58,123.55,1676840,0.0,1.0
2022-09-20,126.16,127.66,125.5808,125.83,1749299,126.16,127.66,125.5808,125.83,1749299,0.0,1.0
2022-09-21,119.57,124.0,119.51,123.87,2012336,119.57,124.0,119.51,123.87,2012336,0.0,1.0
2022-09-22,118.82,123.46,118.45,121.26,1754569,118.82,123.46,118.45,121.26,1754569,0.0,1.0
2022-09-23,118.75,119.24,116.05,117.59,2550250,118.75,119.24,116.05,117.59,2550250,0.0,1.0
2022-09-26,119.47,121.14,118.58,119.27,2138662,119.47,121.14,118.58,119.27,2138662,0.0,1.0
2022-09-27,119.27,122.22,118.25,119.6,1734494,119.27,122.22,118.25,119.6,1734494,0.0,1.0
2022-09-28,121.4,121.91,116.11,116.17,2136043,121.4,121.91,116.11,116.17,2136043,0.0,1.0
2022-09-29,117.72,119.12,116.37,117.14,3154668,117.72,119.12,116.37,117.14,3154668,0.0,1.0
2022-09-30,117.49,120.37,115.1608,115.21,2702565,117.49,120.37,115.1608,115.21,2702565,0.0,1.0
2022-10-03,119.48,120.02,116.0,117.2,2094328,119.48,120.02,116.0,117.2,2094328,0.0,1.0
2022-10-04,123.3,125.13,121.45,121.56,2410359,123.3,125.13,121.45,121.56,2410359,0.0,1.0
2022-10-05,123.26,125.23,120.9,124.22,1270456,123.26,125.23,120.9,124.22,1270456,0.0,1.0
2022-10-06,122.67,125.0,122.33,123.74,874741,122.67,125.0,122.33,123.74,874741,0.0,1.0
2022-10-07,120.44,121.89,119.08,120.11,2005842,120.44,121.89,119.08,120.11,2005842,0.0,1.0
2022-10-10,115.05,118.74,114.08,118.38,1588149,115.05,118.74,114.08,118.38,1588149,0.0,1.0
2022-10-11,108.66,112.28,107.19,111.72,2497016,108.66,112.28,107.19,111.72,2497016,0.0,1.0
2022-10-12,107.47,110.32,106.385,107.72,1877385,107.47,110.32,106.385,107.72,1877385,0.0,1.0
2022-10-13,107.15,107.61,100.28,102.3601,3474822,107.15,107.61,100.28,102.3601,3474822,0.0,1.0
2022-10-14,100.29,107.39,100.05,106.92,3608528,100.29,107.39,100.05,106.92,3608528,0.0,1.0
2022-10-17,101.86,103.87,101.42,101.64,2892186,101.86,103.87,101.42,101.64,2892186,0.0,1.0
2022-10-18,102.29,106.19,100.41,104.41,2258573,102.29,106.19,100.41,104.41,2258573,0.0,1.0
2022-10-19,93.27,100.8,91.8001,99.002,6377997,93.27,100.8,91.8001,99.002,6377997,0.0,1.0
2022-10-20,93.37,97.68,91.94,93.5,5067355,93.37,97.68,91.94,93.5,5067355,0.0,1.0
2022-10-21,91.23,92.05,88.21,91.01,5433497,91.23,92.05,88.21,91.01,5433497,0.0,1.0
2022-10-24,79.75,80.23,73.5801,78.68,16008458,79.75,80.23,73.5801,78.68,16008458,0.0,1.0
2022-10-25,81.21,83.87,80.4201,82.46,5837677,81.21,83.87,80.4201,82.46,5837677,0.0,1.0
2022-10-26,84.19,86.56,80.58,81.32,5271004,84.19,86.56,80.58,81.32,5271004,0.0,1.0
2022-10-27,80.95,84.05,80.88,81.81,3724166,80.95,84.05,80.88,81.81,3724166,0.0,1.0
2022-10-28,78.54,79.45,77.05,79.34,4607013,78.54,79.45,77.05,79.34,4607013,0.0,1.0
2022-10-31,76.57,78.42,76.055,77.5,4298841,76.57,78.42,76.055,77.5,4298841,0.0,1.0
2022-11-01,78.23,82.63,78.13,81.72,4369482,78.23,82.63,78.13,81.72,4369482,0.0,1.0
2022-11-02,78.13,81.25,77.84,80.27,4342411,78.13,81.25,77.84,80.27,4342411,0.0,1.0
2022-11-03,78.15,80.09,75.75,76.18,2924415,78.15,80.09,75.75,76.18,2924415,0.0,1.0
2022-11-04,85.2,87.03,82.85,85.16,4329151,85.2,87.03,82.85,85.16,4329151,0.0,1.0
2022-11-07,85.02,88.7,84.145,87.7,3040988,85.02,88.7,84.145,87.7,3040988,0.0,1.0
2022-11-08,85.19,86.12,82.811,84.7,2022432,85.19,86.12,82.811,84.7,2022432,0.0,1.0
2022-11-09,79.48,81.4,78.86,81.06,3183380,79.48,81.4,78.86,81.06,3183380,0.0,1.0
2022-11-10,86.11,86.22,82.29,83.78,3620766,86.11,86.22,82.29,83.78,3620766,0.0,1.0
2022-11-11,89.46,89.92,86.5,88.76,3587437,89.46,89.92,86.5,88.76,3587437,0.0,1.0
2022-11-14,91.45,92.82,89.47,91.18,2812915,91.45,92.82,89.47,91.18,2812915,0.0,1.0
2022-11-15,99.7,101.8139,96.18,97.63,6126545,99.7,101.8139,96.18,97.63,6126545,0.0,1.0
2022-11-16,94.75,98.84,94.04,98.69,2967321,94.75,98.84,94.04,98.69,2967321,0.0,1.0
2022-11-17,99.58,99.89,91.4125,91.52,3624044,99.58,99.89,91.4125,91.52,3624044,0.0,1.0
2022-11-18,95.97,97.96,95.0,95.61,2954754,95.97,97.96,95.0,95.61,2954754,0.0,1.0
2022-11-21,94.56,95.565,92.94,94.0,2669885,94.56,95.565,92.94,94.0,2669885,0.0,1.0
2022-11-22,95.08,97.945,91.88,93.04,4005018,95.08,97.945,91.88,93.04,4005018,0.0,1.0
2022-11-23,97.0,98.68,95.27,96.16,3442465,97.0,98.68,95.27,96.16,3442465,0.0,1.0
2022-11-25,93.36,95.41,93.11,93.51,1991505,93.36,95.41,93.11,93.51,1991505,0.0,1.0
2022-11-28,94.64,97.13,92.78,92.78,2299038,94.64,97.13,92.78,92.78,2299038,0.0,1.0
2022-11-29,99.64,102.88,99.25,100.0,4238904,99.64,102.88,99.25,100.0,4238904,0.0,1.0
2022-11-30,108.6,109.88,104.63,104.99,7073554,108.6,109.88,104.63,104.99,7073554,0.0,1.0
2022-12-01,108.67,110.0,106.58,107.5,2828817,108.67,110.0,106.58,107.5,2828817,0.0,1.0
2022-12-02,113.8,115.08,106.88,107.81,3867168,113.8,115.08,106.88,107.81,3867168,0.0,1.0
2022-12-05,116.92,121.48,116.43,119.27,7118101,116.92,121.48,116.43,119.27,7118101,0.0,1.0
2022-12-06,117.33,119.88,116.2749,118.81,3244030,117.33,119.88,116.2749,118.81,3244030,0.0,1.0
2022-12-07,114.58,115.9,112.77,113.32,2662209,114.58,115.9,112.77,113.32,2662209,0.0,1.0
2022-12-08,120.33,121.88,119.05,119.92,4337380,120.33,121.88,119.05,119.92,4337380,0.0,1.0
2022-12-09,119.99,124.11,119.585,123.26,3470483,119.99,124.11,119.585,123.26,3470483,0.0,1.0
2022-12-12,116.6,117.7,113.65,117.48,3440755,116.6,117.7,113.65,117.48,3440755,0.0,1.0
2022-12-13,119.16,121.805,117.12,121.04,3848562,119.16,121.805,117.12,121.04,3848562,0.0,1.0
2022-12-14,119.22,120.35,117.53,119.46,2527860,119.22,120.35,117.53,119.46,2527860,0.0,1.0
2022-12-15,113.7,121.82,112.67,120.96,4063130,113.7,121.82,112.67,120.96,4063130,0.0,1.0
2022-12-16,112.59,115.8799,112.33,114.35,13024757,112.59,115.8799,112.33,114.35,13024757,0.0,1.0
2022-12-19,112.08,114.6,111.19,114.14,2059607,112.08,114.6,111.19,114.14,2059607,0.0,1.0
2022-12-20,108.11,110.71,107.23,107.3,2301912,108.11,110.71,107.23,107.3,2301912,0.0,1.0
2022-12-21,113.29,113.38,107.39,108.37,1700435,113.29,113.38,107.39,108.37,1700435,0.0,1.0
2022-12-22,112.74,115.46,111.46,114.0,1977220,112.74,115.46,111.46,114.0,1977220,0.0,1.0
2022-12-23,111.61,114.25,111.52,113.88,1221825,111.61,114.25,111.52,113.88,1221825,0.0,1.0
2022-12-27,116.48,117.5,112.48,113.1,2668445,116.48,117.5,112.48,113.1,2668445,0.0,1.0
2022-12-28,111.6,115.53,109.88,114.09,1983757,111.6,115.53,109.88,114.09,1983757,0.0,1.0
2022-12-29,115.1,116.06,111.3,112.81,1454617,115.1,116.06,111.3,112.81,1454617,0.0,1.0
2022-12-30,114.38,116.5,113.15,113.49,1727642,114.38,116.5,113.15,113.49,1727642,0.0,1.0
2023-01-03,119.13,122.55,118.04,118.86,2723552,119.13,122.55,118.04,118.86,2723552,0.0,1.0
2023-01-04,131.76,132.29,125.1392,126.535,5806249,131.76,132.29,125.1392,126.535,5806249,0.0,1.0
2023-01-05,132.53,134.17,127.2,128.33,3080517,132.53,134.17,127.2,128.33,3080517,0.0,1.0
2023-01-06,133.06,133.62,129.11,130.91,2537714,133.06,133.62,129.11,130.91,2537714,0.0,1.0
2023-01-09,133.39,136.0432,131.36,135.79,2499683,133.39,136.0432,131.36,135.79,2499683,0.0,1.0
2023-01-10,134.75,135.6,133.07,133.61,1320946,134.75,135.6,133.07,133.61,1320946,0.0,1.0
2023-01-11,138.62,138.9,134.51,136.58,2622989,138.62,138.9,134.51,136.58,2622989,0.0,1.0
2023-01-12,136.52,137.98,133.97,137.01,1567436,136.52,137.98,133.97,137.01,1567436,0.0,1.0
2023-01-13,138.98,139.03,135.3,135.4,2259441,138.98,139.03,135.3,135.4,2259441,0.0,1.0
2023-01-17,130.62,135.46,128.65,135.46,5093336,130.62,135.46,128.65,135.46,5093336,0.0,1.0
2023-01-18,125.92,131.8,125.77,131.49,3435910,125.92,131.8,125.77,131.49,3435910,0.0,1.0
2023-01-19,128.18,130.12,126.81,126.975,1996946,128.18,130.12,126.81,126.975,1996946,0.0,1.0
2023-01-20,135.75,136.3496,132.26,133.42,3565700,135.75,136.3496,132.26,133.42,3565700,0.0,1.0
2023-01-23,136.34,137.07,134.35,136.0,1327478,136.34,137.07,134.35,136.0,1327478,0.0,1.0
2023-01-24,132.79,135.39,132.51,134.24,2095619,132.79,135.39,132.51,134.24,2095619,0.0,1.0
2023-01-25,134.23,134.61,131.0101,131.99,988991,134.23,134.61,131.0101,131.99,988991,0.0,1.0
2023-01-26,138.43,138.74,135.88,137.23,1669982,138.43,138.74,135.88,137.23,1669982,0.0,1.0
2023-01-27,139.04,140.0,136.385,139.67,1833456,139.04,140.0,136.385,139.67,1833456,0.0,1.0
2023-01-30,138.48,142.41,135.37,140.65,5476814,138.48,142.41,135.37,140.65,5476814,0.0,1.0
2023-01-31,134.68,138.94,132.88,136.0,2879389,134.68,138.94,132.88,136.0,2879389,0.0,1.0
2023-02-01,152.25,154.86,145.0,145.05,11831351,152.25,154.86,145.0,145.05,11831351,0.0,1.0
2023-02-02,151.29,155.73,149.58,154.65,4396432,151.29,155.73,149.58,154.65,4396432,0.0,1.0
2023-02-03,143.06,149.925,142.31,148.0,3523344,143.06,149.925,142.31,148.0,3523344,0.0,1.0
2023-02-06,142.82,143.5,138.4,142.02,4750853,142.82,143.5,138.4,142.02,4750853,0.0,1.0
2023-02-07,160.22,160.88,154.28,159.145,14472486,160.22,160.88,154.28,159.145,14472486,0.0,1.0
2023-02-08,152.34,157.25,150.94,157.0,4929401,152.34,157.25,150.94,157.0,4929401,0.0,1.0
2023-02-09,148.07,154.5,146.66,154.47,3789506,148.07,154.5,146.66,154.47,3789506,0.0,1.0
2023-02-10,138.99,144.75,137.5378,142.84,4028024,138.99,144.75,137.5378,142.84,4028024,0.0,1.0
2023-02-13,146.86,148.77,145.035,145.57,5718166,146.86,148.77,145.035,145.57,5718166,0.0,1.0
2023-02-14,149.07,149.42,143.93,145.45,2774656,149.07,149.42,143.93,145.45,2774656,0.0,1.0
2023-02-15,152.04,155.0,150.8,153.06,4390129,152.04,155.0,150.8,153.06,4390129,0.0,1.0
2023-02-16,149.01,151.34,147.86,149.0,3545813,149.01,151.34,147.86,149.0,3545813,0.0,1.0
2023-02-17,141.71,144.13,140.01,143.49,3390807,141.71,144.13,140.01,143.49,3390807,0.0,1.0
2023-02-21,140.82,141.57,136.0,138.27,3478613,140.82,141.57,136.0,138.27,3478613,0.0,1.0
2023-02-22,137.12,151.25,134.18,150.0,12007036,137.12,151.25,134.18,150.0,12007036,0.0,1.0
2023-02-23,137.94,141.2,136.3,140.75,7422084,137.94,141.2,136.3,140.75,7422084,0.0,1.0
2023-02-24,132.51,133.48,130.99,131.12,4173899,132.51,133.48,130.99,131.12,4173899,0.0,1.0
2023-02-27,139.36,140.29,135.71,136.2,4217406,139.36,140.29,135.71,136.2,4217406,0.0,1.0
2023-02-28,137.69,141.7599,137.611,138.21,3227423,137.69,141.7599,137.611,138.21,3227423,0.0,1.0
2023-03-01,143.66,146.24,141.6,145.74,4946025,143.66,146.24,141.6,145.74,4946025,0.0,1.0
2023-03-02,150.23,150.86,143.17,143.5,3986745,150.23,150.86,143.17,143.5,3986745,0.0,1.0
2023-03-03,153.46,154.66,151.19,151.84,3476261,153.46,154.66,151.19,151.84,3476261,0.0,1.0
2023-03-06,149.51,152.45,148.58,150.64,3138731,149.51,152.45,148.58,150.64,3138731,0.0,1.0
2023-03-07,142.64,146.97,142.1604,145.39,2811653,142.64,146.97,142.1604,145.39,2811653,0.0,1.0
2023-03-08,142.1,143.2,140.35,140.95,1321276,142.1,143.2,140.35,140.95,1321276,0.0,1.0
2023-03-09,131.46,139.69,131.37,139.69,4345832,131.46,139.69,131.37,139.69,4345832,0.0,1.0
2023-03-10,132.42,134.99,130.87,131.5,3811706,132.42,134.99,130.87,131.5,3811706,0.0,1.0
2023-03-13,133.65,135.9,130.91,132.3,2433426,133.65,135.9,130.91,132.3,2433426,0.0,1.0
2023-03-14,136.7,137.5,132.5,133.5,2367676,136.7,137.5,132.5,133.5,2367676,0.0,1.0
2023-03-15,133.1,133.7,128.12,131.81,4169607,133.1,133.7,128.12,131.81,4169607,0.0,1.0
2023-03-16,138.16,139.27,126.33,126.5,8869014,138.16,139.27,126.33,126.5,8869014,0.0,1.0
2023-03-17,146.84,147.4,141.28,143.73,7689137,146.84,147.4,141.28,143.73,7689137,0.0,1.0
2023-03-20,150.18,155.3,144.23,144.42,5913655,150.18,155.3,144.23,144.42,5913655,0.0,1.0
2023-03-21,151.75,152.595,149.3,150.75,3071162,151.75,152.595,149.3,150.75,3071162,0.0,1.0
2023-03-22,148.66,151.7299,147.9,150.09,1736340,148.66,151.7299,147.9,150.09,1736340,0.0,1.0
2023-03-23,150.91,154.28,148.59,153.03,2838252,150.91,154.28,148.59,153.03,2838252,0.0,1.0
2023-03-24,156.27,159.6499,154.34,154.34,5371086,156.27,159.6499,154.34,154.34,5371086,0.0,1.0
2023-03-27,152.73,153.86,150.61,152.6,2917922,152.73,153.86,150.61,152.6,2917922,0.0,1.0
2023-03-28,159.96,160.5287,156.4,157.01,4430847,159.96,160.5287,156.4,157.01,4430847,0.0,1.0
2023-03-29,157.95,158.8,155.09,157.7,2354930,157.95,158.8,155.09,157.7,2354930,0.0,1.0
2023-03-30,153.82,156.4899,152.06,154.51,3542443,153.82,156.4899,152.06,154.51,3542443,0.0,1.0
2023-03-31,150.92,152.07,149.5826,151.48,3043431,150.92,152.07,149.5826,151.48,3043431,0.0,1.0
2023-04-03,149.19,151.09,148.53,150.0,1937064,149.19,151.09,148.53,150.0,1937064,0.0,1.0
2023-04-04,148.57,151.03,146.7401,149.59,2235626,148.57,151.03,146.7401,149.59,2235626,0.0,1.0
2023-04-05,144.54,148.14,142.65,148.14,2351828,144.54,148.14,142.65,148.14,2351828,0.0,1.0
2023-04-06,144.99,146.27,144.03,144.64,1546032,144.99,146.27,144.03,144.64,1546032,0.0,1.0
2023-04-10,139.0,140.63,137.86,140.44,3039835,139.0,140.63,137.86,140.44,3039835,0.0,1.0
2023-04-11,136.69,140.18,136.32,139.89,2505396,136.69,140.18,136.32,139.89,2505396,0.0,1.0
2023-04-12,136.4,138.18,135.95,136.14,3222950,136.4,138.18,135.95,136.14,3222950,0.0,1.0
2023-04-13,132.73,136.64,132.45,136.58,3429276,132.73,136.64,132.45,136.58,3429276,0.0,1.0
2023-04-14,128.75,131.46,127.75,131.46,3364894,128.75,131.46,127.75,131.46,3364894,0.0,1.0
2023-04-17,131.54,132.07,130.03,131.86,2525382,131.54,132.07,130.03,131.86,2525382,0.0,1.0
2023-04-18,131.18,132.58,130.195,131.95,2362826,131.18,132.58,130.195,131.95,2362826,0.0,1.0
2023-04-19,128.15,129.19,127.58,128.08,1850416,128.15,129.19,127.58,128.08,1850416,0.0,1.0
2023-04-20,127.44,129.64,126.26,128.0,2819124,127.44,129.64,126.26,128.0,2819124,0.0,1.0
2023-04-21,124.96,126.8325,124.36,125.72,1787640,124.96,126.8325,124.36,125.72,1787640,0.0,1.0
2023-04-24,122.62,123.68,122.095,123.6,1991392,122.62,123.68,122.095,123.6,1991392,0.0,1.0
2023-04-25,116.94,120.2,116.52,119.63,3667267,116.94,120.2,116.52,119.63,3667267,0.0,1.0
2023-04-26,117.07,120.5,117.02,120.45,2341055,117.07,120.5,117.02,120.45,2341055,0.0,1.0
2023-04-27,118.46,118.94,116.37,117.11,1967580,118.46,118.94,116.37,117.11,1967580,0.0,1.0
2023-04-28,120.61,121.26,117.4,118.0,1853846,120.61,121.26,117.4,118.0,1853846,0.0,1.0
2023-05-01,121.28,122.95,120.33,120.33,2680155,121.28,122.95,120.33,120.33,2680155,0.0,1.0
2023-05-02,117.53,119.86,116.04,119.81,2070624,117.53,119.86,116.04,119.81,2070624,0.0,1.0
2023-05-03,116.69,117.82,115.74,116.57,1360129,116.69,117.82,115.74,116.57,1360129,0.0,1.0
2023-05-04,121.35,122.07,117.79,118.34,2690725,121.35,122.07,117.79,118.34,2690725,0.0,1.0
2023-05-05,123.45,124.32,121.2,122.49,1555531,123.45,124.32,121.2,122.49,1555531,0.0,1.0
2023-05-08,122.49,125.48,120.58,125.21,2448085,122.49,125.48,120.58,125.21,2448085,0.0,1.0
2023-05-09,119.48,120.31,116.75,117.05,1946889,119.48,120.31,116.75,117.05,1946889,0.0,1.0
2023-05-10,118.9,120.28,117.5,118.0,1690207,118.9,120.28,117.5,118.0,1690207,0.0,1.0
2023-05-11,124.17,125.48,118.91,119.15,3127714,124.17,125.48,118.91,119.15,3127714,0.0,1.0
2023-05-12,120.07,122.4,119.83,122.0,2274058,120.07,122.4,119.83,122.0,2274058,0.0,1.0
2023-05-15,127.61,128.95,122.2551,123.8,4661379,127.61,128.95,122.2551,123.8,4661379,0.0,1.0
2023-05-16,132.68,134.49,124.76,125.71,7670294,132.68,134.49,124.76,125.71,7670294,0.0,1.0
2023-05-17,130.52,130.93,127.1801,128.0,4616508,130.52,130.93,127.1801,128.0,4616508,0.0,1.0
2023-05-18,124.74,128.88,124.01,128.88,5020892,124.74,128.88,124.01,128.88,5020892,0.0,1.0
2023-05-19,124.28,125.96,123.5,124.0,2136396,124.28,125.96,123.5,124.0,2136396,0.0,1.0
2023-05-22,125.95,129.3485,125.94,127.0,1763805,125.95,129.3485,125.94,127.0,1763805,0.0,1.0
2023-05-23,121.56,124.7,121.35,123.81,2318712,121.56,124.7,121.35,123.81,2318712,0.0,1.0
2023-05-24,119.11,121.16,118.235,119.78,2119535,119.11,121.16,118.235,119.78,2119535,0.0,1.0
2023-05-25,118.67,120.73,117.7301,119.34,2273673,118.67,120.73,117.7301,119.34,2273673,0.0,1.0
2023-05-26,126.08,126.3999,120.63,122.2,3124548,126.08,126.3999,120.63,122.2,3124548,0.0,1.0
2023-05-30,123.62,127.9599,121.33,125.06,2961135,123.62,127.9599,121.33,125.06,2961135,0.0,1.0
2023-05-31,122.85,123.3328,119.5,121.36,3155686,122.85,123.3328,119.5,121.36,3155686,0.0,1.0
2023-06-01,130.79,132.87,124.645,124.75,3620187,130.79,132.87,124.645,124.75,3620187,0.0,1.0
2023-06-02,133.45,135.45,132.17,134.16,3021698,133.45,135.45,132.17,134.16,3021698,0.0,1.0
2023-06-05,132.27,133.15,130.5,131.65,1810785,132.27,133.15,130.5,131.65,1810785,0.0,1.0
2023-06-06,137.45,139.555,132.4,132.82,3518364,137.45,139.555,132.4,132.82,3518364,0.0,1.0
2023-06-07,132.79,137.98,132.53,135.6,2077980,132.79,137.98,132.53,135.6,2077980,0.0,1.0
2023-06-08,133.4,135.19,133.1,133.42,1171757,133.4,135.19,133.1,133.42,1171757,0.0,1.0
2023-06-09,135.2,137.15,134.36,136.06,1811094,135.2,137.15,134.36,136.06,1811094,0.0,1.0
2023-06-12,134.36,135.95,133.64,134.89,999263,134.36,135.95,133.64,134.89,999263,0.0,1.0
2023-06-13,142.57,146.13,140.7,140.85,3877000,142.57,146.13,140.7,140.85,3877000,0.0,1.0
2023-06-14,147.21,148.025,142.19,143.13,2876618,147.21,148.025,142.19,143.13,2876618,0.0,1.0
2023-06-15,148.71,149.89,146.8,149.21,2662746,148.71,149.89,146.8,149.21,2662746,0.0,1.0
2023-06-16,145.11,149.2499,142.8301,149.0,2847468,145.11,149.2499,142.8301,149.0,2847468,0.0,1.0
2023-06-20,143.52,151.0,142.85,147.0,3536232,143.52,151.0,142.85,147.0,3536232,0.0,1.0
2023-06-21,140.86,144.855,140.66,142.78,1879259,140.86,144.855,140.66,142.78,1879259,0.0,1.0
2023-06-22,141.92,142.765,139.07,140.5,1345246,141.92,142.765,139.07,140.5,1345246,0.0,1.0
2023-06-23,139.29,140.25,137.31,140.16,1377777,139.29,140.25,137.31,140.16,1377777,0.0,1.0
2023-06-26,139.59,141.7,139.15,139.63,1093083,139.59,141.7,139.15,139.63,1093083,0.0,1.0
2023-06-27,143.9,144.525,141.47,142.54,1866665,143.9,144.525,141.47,142.54,1866665,0.0,1.0
2023-06-28,141.79,142.43,139.02,141.18,1547782,141.79,142.43,139.02,141.18,1547782,0.0,1.0
2023-06-29,134.56,137.96,133.27,137.03,3874652,134.56,137.96,133.27,137.03,3874652,0.0,1.0
2023-06-30,136.91,137.44,134.47,135.5,1427453,136.91,137.44,134.47,135.5,1427453,0.0,1.0
2023-07-03,143.33,146.805,142.03,142.15,2384756,143.33,146.805,142.03,142.15,2384756,0.0,1.0
2023-07-05,141.91,142.35,140.25,141.01,1376311,141.91,142.35,140.25,141.01,1376311,0.0,1.0
2023-07-06,138.19,141.2,137.42,138.84,1761437,138.19,141.2,137.42,138.84,1761437,0.0,1.0
2023-07-07,142.66,144.07,140.73,141.0,1979890,142.66,144.07,140.73,141.0,1979890,0.0,1.0
2023-07-10,142.95,143.95,140.12,140.72,962938,142.95,143.95,140.12,140.72,962938,0.0,1.0
2023-07-11,143.33,144.45,140.01,143.23,969324,143.33,144.45,140.01,143.23,969324,0.0,1.0
2023-07-12,148.83,150.42,145.5,147.44,2526452,148.83,150.42,145.5,147.44,2526452,0.0,1.0
2023-07-13,152.31,152.44,147.83,150.125,2322383,152.31,152.44,147.83,150.125,2322383,0.0,1.0
2023-07-14,149.21,151.1099,148.3701,150.45,1833384,149.21,151.1099,148.3701,150.45,1833384,0.0,1.0
2023-07-17,149.66,150.4,146.31,149.0,1459834,149.66,150.4,146.31,149.0,1459834,0.0,1.0
2023-07-18,144.23,147.13,142.775,147.13,2898747,144.23,147.13,142.775,147.13,2898747,0.0,1.0
2023-07-19,143.7,147.99,143.63,147.0,1752493,143.7,147.99,143.63,147.0,1752493,0.0,1.0
2023-07-20,143.03,144.97,141.95,142.87,989433,143.03,144.97,141.95,142.87,989433,0.0,1.0
2023-07-21,141.5,144.2,140.62,144.18,1043285,141.5,144.2,140.62,144.18,1043285,0.0,1.0
2023-07-24,148.73,150.7934,139.4,139.44,3471270,148.73,150.7934,139.4,139.44,3471270,0.0,1.0
2023-07-25,148.73,152.435,147.745,151.0,1517028,148.73,152.435,147.745,151.0,1517028,0.0,1.0
2023-07-26,149.57,151.5541,146.54,146.77,1474829,149.57,151.5541,146.54,146.77,1474829,0.0,1.0
2023-07-27,148.03,152.3676,146.6,149.95,1737618,148.03,152.3676,146.6,149.95,1737618,0.0,1.0
2023-07-28,155.36,156.35,152.2,152.64,2993667,155.36,156.35,152.2,152.64,2993667,0.0,1.0
2023-07-31,155.99,156.98,152.75,155.44,2863441,155.99,156.98,152.75,155.44,2863441,0.0,1.0
2023-08-01,153.19,154.42,151.46,154.01,1602585,153.19,154.42,151.46,154.01,1602585,0.0,1.0
2023-08-02,146.69,149.7655,145.52,149.0,1762834,146.69,149.7655,145.52,149.0,1762834,0.0,1.0
2023-08-03,149.93,151.55,149.03,150.1,1226876,149.93,151.55,149.03,150.1,1226876,0.0,1.0
2023-08-04,148.26,151.036,147.97,149.83,1049025,148.26,151.036,147.97,149.83,1049025,0.0,1.0
2023-08-07,147.0,149.03,144.3101,148.61,2600958,147.0,149.03,144.3101,148.61,2600958,0.0,1.0
2023-08-08,143.92,144.285,141.22,142.24,1575565,143.92,144.285,141.22,142.24,1575565,0.0,1.0
2023-08-09,142.93,144.44,141.4501,144.25,1367408,142.93,144.44,141.4501,144.25,1367408,0.0,1.0
2023-08-10,143.8,148.87,143.45,146.0,1344741,143.8,148.87,143.45,146.0,1344741,0.0,1.0
2023-08-11,137.91,139.2,136.15,139.02,2256656,137.91,139.2,136.15,139.02,2256656,0.0,1.0
2023-08-14,137.59,137.6,134.41,135.63,1362293,137.59,137.6,134.41,135.63,1362293,0.0,1.0
2023-08-15,135.34,136.61,134.61,136.61,1350745,135.34,136.61,134.61,136.61,1350745,0.0,1.0
2023-08-16,130.58,132.22,130.2,131.46,2600515,130.58,132.22,130.2,131.46,2600515,0.0,1.0
2023-08-17,129.87,132.21,129.7,132.12,2016862,129.87,132.21,129.7,132.12,2016862,0.0,1.0
2023-08-18,125.16,127.0,124.64,126.23,2282235,125.16,127.0,124.64,126.23,2282235,0.0,1.0
2023-08-21,124.92,125.3,123.17,124.0,2719394,124.92,125.3,123.17,124.0,2719394,0.0,1.0
2023-08-22,128.36,131.0,125.15,129.415,4971916,128.36,131.0,125.15,129.415,4971916,0.0,1.0
2023-08-23,132.51,133.18,129.035,129.72,3460906,132.51,133.18,129.035,129.72,3460906,0.0,1.0
2023-08-24,134.01,137.1,133.85,135.28,3108603,134.01,137.1,133.85,135.28,3108603,0.0,1.0
2023-08-25,133.83,134.75,131.25,134.1,2094473,133.83,134.75,131.25,134.1,2094473,0.0,1.0
2023-08-28,137.28,139.175,135.37,136.08,2157511,137.28,139.175,135.37,136.08,2157511,0.0,1.0
2023-08-29,140.71,141.42,137.56,139.17,2310917,140.71,141.42,137.56,139.17,2310917,0.0,1.0
2023-08-30,145.08,148.5,139.138,139.22,6063615,145.08,148.5,139.138,139.22,6063615,0.0,1.0
2023-08-31,142.83,143.97,141.7295,143.1,2036458,142.83,143.97,141.7295,143.1,2036458,0.0,1.0
2023-09-01,146.47,151.0,145.1747,145.45,2986043,146.47,151.0,145.1747,145.45,2986043,0.0,1.0
2023-09-05,142.6,144.575,141.38,143.74,2333396,142.6,144.575,141.38,143.74,2333396,0.0,1.0
2023-09-06,141.86,144.63,141.5,142.15,1055104,141.86,144.63,141.5,142.15,1055104,0.0,1.0
2023-09-07,137.07,137.72,135.46,137.55,2592163,137.07,137.72,135.46,137.55,2592163,0.0,1.0
2023-09-08,135.67,137.58,135.54,136.22,1119499,135.67,137.58,135.54,136.22,1119499,0.0,1.0
2023-09-11,138.14,140.235,137.7101,139.21,1043381,138.14,140.235,137.7101,139.21,1043381,0.0,1.0
2023-09-12,138.05,140.93,137.89,138.64,1810944,138.05,140.93,137.89,138.64,1810944,0.0,1.0
2023-09-13,137.47,137.87,136.45,137.65,1615741,137.47,137.87,136.45,137.65,1615741,0.0,1.0
2023-09-14,137.04,139.32,136.9501,139.32,771105,137.04,139.32,136.9501,139.32,771105,0.0,1.0
2023-09-15,135.64,136.84,135.5,136.13,1005800,135.64,136.84,135.5,136.13,1005800,0.0,1.0
2023-09-18,134.01,134.94,132.6001,134.19,1242055,134.01,134.94,132.6001,134.19,1242055,0.0,1.0
2023-09-19,132.52,134.28,132.26,132.72,898436,132.52,134.28,132.26,132.72,898436,0.0,1.0
2023-09-20,131.18,132.76,131.17,132.39,1298167,131.18,132.76,131.17,132.39,1298167,0.0,1.0
2023-09-21,128.0,129.13,126.77,127.23,1977995,128.0,129.13,126.77,127.23,1977995,0.0,1.0
2023-09-22,132.35,132.89,131.48,132.21,1506406,132.35,132.89,131.48,132.21,1506406,0.0,1.0
2023-09-25,132.05,132.355,129.86,130.01,849542,132.05,132.355,129.86,130.01,849542,0.0,1.0
2023-09-26,131.01,132.6,130.77,132.06,1062432,131.01,132.6,130.77,132.06,1062432,0.0,1.0
2023-09-27,131.53,131.74,130.05,131.13,1221959,131.53,131.74,130.05,131.13,1221959,0.0,1.0
2023-09-28,132.45,132.85,130.99,131.39,1073978,132.45,132.85,130.99,131.39,1073978,0.0,1.0
2023-09-29,134.35,136.53,134.12,135.86,1741600,134.35,136.53,134.12,135.86,1741600,0.0,1.0
2023-10-02,133.05,134.23,131.3,133.32,1755244,133.05,134.23,131.3,133.32,1755244,0.0,1.0
2023-10-03,129.17,131.19,128.8,131.0,1972643,129.17,131.19,128.8,131.0,1972643,0.0,1.0
2023-10-04,127.81,128.31,126.74,127.88,1314478,127.81,128.31,126.74,127.88,1314478,0.0,1.0
2023-10-05,130.1,130.14,127.5,128.0,1277490,130.1,130.14,127.5,128.0,1277490,0.0,1.0
2023-10-06,134.76,135.29,129.37,129.37,1687399,134.76,135.29,129.37,129.37,1687399,0.0,1.0
2023-10-09,133.58,133.72,132.0,132.01,880122,133.58,133.72,132.0,132.01,880122,0.0,1.0
2023-10-10,134.64,135.69,133.36,133.61,1511842,134.64,135.69,133.36,133.61,1511842,0.0,1.0
2023-10-11,134.12,135.85,133.01,135.45,1854546,134.12,135.85,133.01,135.45,1854546,0.0,1.0
2023-10-12,128.12,134.04,127.15,133.62,2445004,128.12,134.04,127.15,133.62,2445004,0.0,1.0
2023-10-13,125.18,127.92,124.58,126.93,2460270,125.18,127.92,124.58,126.93,2460270,0.0,1.0
2023-10-16,124.91,125.1,121.67,123.692,3073228,124.91,125.1,121.67,123.692,3073228,0.0,1.0
2023-10-17,119.76,122.56,119.01,121.38,4197088,119.76,122.56,119.01,121.38,4197088,0.0,1.0
2023-10-18,114.71,117.47,114.18,117.22,4147181,114.71,117.47,114.18,117.22,4147181,0.0,1.0
2023-10-19,107.86,112.91,107.45,111.8,5811285,107.86,112.91,107.45,111.8,5811285,0.0,1.0
2023-10-20,106.46,108.3,105.37,105.94,3385898,106.46,108.3,105.37,105.94,3385898,0.0,1.0
2023-10-23,107.4,108.21,104.57,105.73,2055752,107.4,108.21,104.57,105.73,2055752,0.0,1.0
2023-10-24,111.43,112.45,107.76,107.82,3350021,111.43,112.45,107.76,107.82,3350021,0.0,1.0
2023-10-25,107.98,109.4899,107.37,109.2,1776991,107.98,109.4899,107.37,109.2,1776991,0.0,1.0
2023-10-26,108.64,109.18,107.26,107.86,1411481,108.64,109.18,107.26,107.86,1411481,0.0,1.0
2023-10-27,107.06,110.68,106.7,110.1,1666061,107.06,110.68,106.7,110.1,1666061,0.0,1.0
2023-10-30,106.17,109.355,105.34,109.355,2737241,106.17,109.355,105.34,109.355,2737241,0.0,1.0
2023-10-31,105.0,105.38,103.37,104.94,1899216,105.0,105.38,103.37,104.94,1899216,0.0,1.0
2023-11-01,104.97,105.1904,103.3201,104.08,2012668,104.97,105.1904,103.3201,104.08,2012668,0.0,1.0
2023-11-02,107.05,107.47,105.91,107.0,1679846,107.05,107.47,105.91,107.0,1679846,0.0,1.0
2023-11-03,109.66,111.41,108.985,109.06,2821530,109.66,111.41,108.985,109.06,2821530,0.0,1.0
2023-11-06,108.4,110.56,107.818,110.36,1997042,108.4,110.56,107.818,110.36,1997042,0.0,1.0
2023-11-07,108.01,108.945,106.8,108.13,1888245,108.01,108.945,106.8,108.13,1888245,0.0,1.0
2023-11-08,107.42,108.78,107.13,107.57,1491619,107.42,108.78,107.13,107.57,1491619,0.0,1.0
2023-11-09,105.16,107.2855,104.83,106.86,1856276,105.16,107.2855,104.83,106.86,1856276,0.0,1.0
2023-11-10,105.94,105.97,103.46,104.37,1662950,105.94,105.97,103.46,104.37,1662950,0.0,1.0
2023-11-13,107.21,108.4993,106.14,107.6,2545128,107.21,108.4993,106.14,107.6,2545128,0.0,1.0
2023-11-14,109.54,109.9,108.09,108.77,2105620,109.54,109.9,108.09,108.77,2105620,0.0,1.0
2023-11-15,112.84,114.52,111.46,112.6,3603108,112.84,114.52,111.46,112.6,3603108,0.0,1.0
2023-11-16,109.29,110.11,107.25,108.61,3127967,109.29,110.11,107.25,108.61,3127967,0.0,1.0
2023-11-17,108.1,108.855,106.91,108.3,2642455,108.1,108.855,106.91,108.3,2642455,0.0,1.0
2023-11-20,111.29,111.63,107.95,108.39,3973759,111.29,111.63,107.95,108.39,3973759,0.0,1.0
2023-11-21,113.42,116.065,109.354,111.22,6375530,113.42,116.065,109.354,111.22,6375530,0.0,1.0
2023-11-22,120.12,121.18,115.04,115.815,7169044,120.12,121.18,115.04,115.815,7169044,0.0,1.0
2023-11-24,123.4,124.83,120.93,121.08,4926931,123.4,124.83,120.93,121.08,4926931,0.0,1.0
2023-11-27,124.0,126.23,122.2001,123.0,4639467,124.0,126.23,122.2001,123.0,4639467,0.0,1.0
2023-11-28,119.63,123.74,119.4801,123.02,3736661,119.63,123.74,119.4801,123.02,3736661,0.0,1.0
2023-11-29,118.03,120.28,117.42,118.11,2593422,118.03,120.28,117.42,118.11,2593422,0.0,1.0
2023-11-30,118.66,118.74,116.27,118.33,1925608,118.66,118.74,116.27,118.33,1925608,0.0,1.0
2023-12-01,116.77,117.41,114.7,116.2,2419720,116.77,117.41,114.7,116.2,2419720,0.0,1.0
2023-12-04,113.7,114.77,112.41,114.77,4191458,113.7,114.77,112.41,114.77,4191458,0.0,1.0
2023-12-05,113.55,114.68,111.73,111.88,2411093,113.55,114.68,111.73,111.88,2411093,0.0,1.0
2023-12-06,113.38,115.67,113.32,115.25,2059513,113.38,115.67,113.32,115.25,2059513,0.0,1.0
2023-12-07,115.78,116.21,114.22,114.41,2751765,115.78,116.21,114.22,114.41,2751765,0.0,1.0
2023-12-08,113.45,114.46,112.91,114.46,1911263,113.45,114.46,112.91,114.46,1911263,0.0,1.0
2023-12-11,113.56,114.15,110.88,111.27,1927733,113.56,114.15,110.88,111.27,1927733,0.0,1.0
2023-12-12,113.15,113.65,111.74,113.48,1602066,113.15,113.65,111.74,113.48,1602066,0.0,1.0
2023-12-13,112.36,112.66,109.5301,112.66,2782316,112.36,112.66,109.5301,112.66,2782316,0.0,1.0
2023-12-14,112.91,115.29,111.23,111.25,3184878,112.91,115.29,111.23,111.25,3184878,0.0,1.0
2023-12-15,114.12,116.15,114.05,115.93,2308247,114.12,116.15,114.05,115.93,2308247,0.0,1.0
2023-12-18,112.26,112.87,111.57,112.65,1767143,112.26,112.87,111.57,112.65,1767143,0.0,1.0
2023-12-19,114.62,115.4299,112.26,112.26,2401560,114.62,115.4299,112.26,112.26,2401560,0.0,1.0
2023-12-20,111.23,114.17,111.23,113.29,3249926,111.23,114.17,111.23,113.29,3249926,0.0,1.0
2023-12-21,117.61,117.67,114.07,114.19,4065959,117.61,117.67,114.07,114.19,4065959,0.0,1.0
2023-12-22,114.74,116.7,113.6,114.13,2718700,114.74,116.7,113.6,114.13,2718700,0.0,1.0
2023-12-26,114.67,116.61,114.08,115.94,1585868,114.67,116.61,114.08,115.94,1585868,0.0,1.0
2023-12-27,114.39,115.6,113.675,114.925,1643432,114.39,115.6,113.675,114.925,1643432,0.0,1.0
2023-12-28,117.82,119.04,116.8,117.0,2751132,117.82,119.04,116.8,117.0,2751132,0.0,1.0
2023-12-29,119.09,120.25,118.06,119.0,2660652,119.09,120.25,118.06,119.0,2660652,0.0,1.0
2024-01-02,115.34,116.89,114.25,116.89,3009286,115.34,116.89,114.25,116.89,3009286,0.0,1.0
2024-01-03,117.69,117.76,113.02,113.81,2843922,117.69,117.76,113.02,113.81,2843922,0.0,1.0
2024-01-04,118.32,119.19,116.4,117.48,2199375,118.32,119.19,116.4,117.48,2199375,0.0,1.0
2024-01-05,118.15,119.75,117.02,118.03,2435865,118.15,119.75,117.02,118.03,2435865,0.0,1.0
2024-01-08,117.9,118.295,114.83,115.3,2580260,117.9,118.295,114.83,115.3,2580260,0.0,1.0
2024-01-09,116.2,116.93,115.5,116.27,2373772,116.2,116.93,115.5,116.27,2373772,0.0,1.0
2024-01-10,115.79,116.75,114.54,116.38,1984481,115.79,116.75,114.54,116.38,1984481,0.0,1.0
2024-01-11,117.32,117.6427,115.97,117.07,1632775,117.32,117.6427,115.97,117.07,1632775,0.0,1.0
2024-01-12,109.11,116.5,108.96,116.18,6457683,109.11,116.5,108.96,116.18,6457683,0.0,1.0
2024-01-16,104.5,105.78,102.76,104.65,6127667,104.5,105.78,102.76,104.65,6127667,0.0,1.0
2024-01-17,102.2,102.23,98.98,99.26,4605545,102.2,102.23,98.98,99.26,4605545,0.0,1.0
2024-01-18,103.64,104.51,101.63,103.3,3913786,103.64,104.51,101.63,103.3,3913786,0.0,1.0
2024-01-19,102.65,104.01,100.1,101.4,4817193,102.65,104.01,100.1,101.4,4817193,0.0,1.0
2024-01-22,99.72,100.42,97.51,98.03,5070234,99.72,100.42,97.51,98.03,5070234,0.0,1.0
2024-01-23,107.19,107.83,103.4,103.47,6238973,107.19,107.83,103.4,103.47,6238973,0.0,1.0
2024-01-24,110.62,111.385,108.7101,110.79,4906600,110.62,111.385,108.7101,110.79,4906600,0.0,1.0
2024-01-25,108.61,109.85,106.82,109.795,2961268,108.61,109.85,106.82,109.795,2961268,0.0,1.0
2024-01-26,107.66,108.46,106.68,106.92,2153285,107.66,108.46,106.68,106.92,2153285,0.0,1.0
2024-01-29,107.76,108.43,105.86,108.4,2330292,107.76,108.43,105.86,108.4,2330292,0.0,1.0
2024-01-30,105.29,106.17,103.75,104.71,2428427,105.29,106.17,103.75,104.71,2428427,0.0,1.0
2024-01-31,105.31,107.61,103.32,103.585,2001888,105.31,107.61,103.32,103.585,2001888,0.0,1.0
2024-02-01,104.98,107.52,104.9,106.32,1963199,104.98,107.52,104.9,106.32,1963199,0.0,1.0
2024-02-02,102.79,103.73,102.161,103.68,2395056,102.79,103.73,102.161,103.68,2395056,0.0,1.0
2024-02-05,103.61,104.285,102.05,102.73,2070509,103.61,104.285,102.05,102.73,2070509,0.0,1.0
2024-02-06,107.56,108.3399,105.14,107.2,3693932,107.56,108.3399,105.14,107.2,3693932,0.0,1.0
2024-02-07,105.3,106.33,104.16,104.75,3053419,105.3,106.33,104.16,104.75,3053419,0.0,1.0
2024-02-08,103.17,104.9,102.87,104.62,1906891,103.17,104.9,102.87,104.62,1906891,0.0,1.0
2024-02-09,105.69,105.78,102.89,103.56,1875879,105.69,105.78,102.89,103.56,1875879,0.0,1.0
2024-02-12,106.71,109.08,106.4,106.47,1750450,106.71,109.08,106.4,106.47,1750450,0.0,1.0
2024-02-13,103.81,106.0,103.29,104.93,1631938,103.81,106.0,103.29,104.93,1631938,0.0,1.0
2024-02-14,106.71,107.07,105.01,105.62,2367162,106.71,107.07,105.01,105.62,2367162,0.0,1.0
2024-02-15,106.84,107.02,105.55,106.135,1427911,106.84,107.02,105.55,106.135,1427911,0.0,1.0
2024-02-16,107.12,109.66,107.06,108.8,1957592,107.12,109.66,107.06,108.8,1957592,0.0,1.0
2024-02-20,105.54,106.5,104.5,106.35,1978774,105.54,106.5,104.5,106.35,1978774,0.0,1.0
2024-02-21,107.22,108.7,106.58,107.1,3276782,107.22,108.7,106.58,107.1,3276782,0.0,1.0
2024-02-22,110.59,111.875,106.85,108.45,5588303,110.59,111.875,106.85,108.45,5588303,0.0,1.0
2024-02-23,111.36,112.79,110.03,112.02,3841989,111.36,112.79,110.03,112.02,3841989,0.0,1.0
2024-02-26,110.59,111.48,110.05,110.78,2857969,110.59,111.48,110.05,110.78,2857969,0.0,1.0
2024-02-27,112.36,114.11,111.41,112.07,6067679,112.36,114.11,111.41,112.07,6067679,0.0,1.0
2024-02-28,103.31,108.09,103.25,107.85,11392222,103.31,108.09,103.25,107.85,11392222,0.0,1.0
2024-02-29,101.33,104.0,100.85,103.07,7489298,101.33,104.0,100.85,103.07,7489298,0.0,1.0
2024-03-01,104.02,104.75,102.5,102.5,3765150,104.02,104.75,102.5,102.5,3765150,0.0,1.0
2024-03-04,100.72,103.05,100.36,103.0,4629326,100.72,103.05,100.36,103.0,4629326,0.0,1.0
2024-03-05,98.25,100.3,98.16,98.61,3789798,98.25,100.3,98.16,98.61,3789798,0.0,1.0
2024-03-06,99.38,100.89,99.1383,100.05,3788516,99.38,100.89,99.1383,100.05,3788516,0.0,1.0
2024-03-07,97.81,98.88,96.58,98.78,3646397,97.81,98.88,96.58,98.78,3646397,0.0,1.0
2024-03-08,98.27,99.77,97.99,98.21,2326167,98.27,99.77,97.99,98.21,2326167,0.0,1.0
2024-03-11,101.29,102.51,100.07,100.3,3289707,101.29,102.51,100.07,100.3,3289707,0.0,1.0
2024-03-12,105.27,105.55,102.6,103.24,3659491,105.27,105.55,102.6,103.24,3659491,0.0,1.0
2024-03-13,107.89,111.02,107.81,108.0,4780933,107.89,111.02,107.81,108.0,4780933,0.0,1.0
2024-03-14,104.64,106.27,103.82,106.12,2679264,104.64,106.27,103.82,106.12,2679264,0.0,1.0
2024-03-15,103.86,104.95,103.62,103.94,1970267,103.86,104.95,103.62,103.94,1970267,0.0,1.0
2024-03-18,104.77,105.33,103.91,104.15,1672963,104.77,105.33,103.91,104.15,1672963,0.0,1.0
2024-03-19,104.17,104.27,102.71,104.0,1541828,104.17,104.27,102.71,104.0,1541828,0.0,1.0
2024-03-20,103.89,105.31,102.77,104.72,2428245,103.89,105.31,102.77,104.72,2428245,0.0,1.0
2024-03-21,101.7,103.7,101.65,103.58,2564166,101.7,103.7,101.65,103.58,2564166,0.0,1.0
2024-03-22,102.18,105.7,101.33,105.68,6097970,102.18,105.7,101.33,105.68,6097970,0.0,1.0
2024-03-25,105.66,105.99,102.01,104.325,6544834,105.66,105.99,102.01,104.325,6544834,0.0,1.0
2024-03-26,103.66,106.58,103.601,104.57,4040381,103.66,106.58,103.601,104.57,4040381,0.0,1.0
2024-03-27,104.99,105.0,102.53,102.69,3087543,104.99,105.0,102.53,102.69,3087543,0.0,1.0
2024-03-28,105.28,107.33,104.97,105.95,3016183,105.28,107.33,104.97,105.95,3016183,0.0,1.0
2024-04-01,108.44,109.25,106.63,107.0,2970905,108.44,109.25,106.63,107.0,2970905,0.0,1.0
2024-04-02,108.53,109.13,106.54,107.0,1996129,108.53,109.13,106.54,107.0,1996129,0.0,1.0
2024-04-03,108.32,108.37,106.55,107.36,1744994,108.32,108.37,106.55,107.36,1744994,0.0,1.0
2024-04-04,108.47,109.91,108.27,108.63,2365737,108.47,109.91,108.27,108.63,2365737,0.0,1.0
2024-04-05,106.49,108.39,106.31,108.22,2928425,106.49,108.39,106.31,108.22,2928425,0.0,1.0
2024-04-08,103.05,104.415,102.47,103.58,4088169,103.05,104.415,102.47,103.58,4088169,0.0,1.0
2024-04-09,103.5,103.96,102.82,103.39,2162572,103.5,103.96,102.82,103.39,2162572,0.0,1.0
2024-04-10,101.61,103.59,101.27,103.0,2899277,101.61,103.59,101.27,103.0,2899277,0.0,1.0
2024-04-11,102.32,102.4916,101.1381,102.07,2043900,102.32,102.4916,101.1381,102.07,2043900,0.0,1.0
2024-04-12,97.54,100.5,97.37,100.37,5304897,97.54,100.5,97.37,100.37,5304897,0.0,1.0
2024-04-15,96.21,98.7,95.95,98.485,3474690,96.21,98.7,95.95,98.485,3474690,0.0,1.0
2024-04-16,96.12,96.9,94.64,95.85,3345253,96.12,96.9,94.64,95.85,3345253,0.0,1.0
2024-04-17,94.41,95.89,94.25,95.61,2852185,94.41,95.89,94.25,95.61,2852185,0.0,1.0
2024-04-18,95.58,96.58,94.86,95.29,2597690,95.58,96.58,94.86,95.29,2597690,0.0,1.0
2024-04-19,95.05,95.45,94.45,94.63,1848153,95.05,95.45,94.45,94.63,1848153,0.0,1.0
2024-04-22,97.24,98.05,94.55,95.5,2853012,97.24,98.05,94.55,95.5,2853012,0.0,1.0
2024-04-23,98.23,98.7499,97.27,97.83,2364253,98.23,98.7499,97.27,97.83,2364253,0.0,1.0
2024-04-24,99.19,99.92,98.26,99.67,2939412,99.19,99.92,98.26,99.67,2939412,0.0,1.0
2024-04-25,99.9,100.14,98.36,98.85,1570560,99.9,100.14,98.36,98.85,1570560,0.0,1.0
2024-04-26,100.52,103.37,100.28,102.5,4816699,100.52,103.37,100.28,102.5,4816699,0.0,1.0
2024-04-29,106.17,107.8,104.05,104.88,9599742,106.17,107.8,104.05,104.88,9599742,0.0,1.0
2024-04-30,103.4,106.14,103.29,105.49,3586837,103.4,106.14,103.29,105.49,3586837,0.0,1.0
2024-05-01,104.32,105.52,102.88,103.5,2640025,104.32,105.52,102.88,103.5,2640025,0.0,1.0
2024-05-02,111.75,112.55,107.77,107.86,6912926,111.75,112.55,107.77,107.86,6912926,0.0,1.0
2024-05-03,113.41,113.87,111.5,112.95,3724504,113.41,113.87,111.5,112.95,3724504,0.0,1.0
2024-05-06,113.33,115.39,112.28,113.44,1881107,113.33,115.39,112.28,113.44,1881107,0.0,1.0
2024-05-07,110.53,110.94,108.8,110.71,3102407,110.53,110.94,108.8,110.71,3102407,0.0,1.0
2024-05-08,109.6,109.925,107.9,108.19,1684682,109.6,109.925,107.9,108.19,1684682,0.0,1.0
2024-05-09,110.87,111.72,109.61,110.4,1411648,110.87,111.72,109.61,110.4,1411648,0.0,1.0
2024-05-10,108.66,110.54,107.93,110.25,2806615,108.66,110.54,107.93,110.25,2806615,0.0,1.0
2024-05-13,111.79,112.75,109.36,109.54,3632905,111.79,112.75,109.36,109.54,3632905,0.0,1.0
2024-05-14,109.42,110.86,108.55,110.84,2764217,109.42,110.86,108.55,110.84,2764217,0.0,1.0
2024-05-15,110.75,111.39,108.2789,111.39,4140521,110.75,111.39,108.2789,111.39,4140521,0.0,1.0
2024-05-16,112.59,113.08,104.63,108.16,9228753,112.59,113.08,104.63,108.16,9228753,0.0,1.0
2024-05-17,110.58,112.35,108.88,111.06,6284948,110.58,112.35,108.88,111.06,6284948,0.0,1.0
2024-05-20,108.87,110.4,108.37,109.5,2576576,108.87,110.4,108.37,109.5,2576576,0.0,1.0
2024-05-21,105.14,105.8982,104.52,105.75,3738659,105.14,105.8982,104.52,105.75,3738659,0.0,1.0
2024-05-22,102.41,104.51,102.28,104.38,3172151,102.41,104.51,102.28,104.38,3172151,0.0,1.0
2024-05-23,101.43,104.03,100.71,102.23,3262002,101.43,104.03,100.71,102.23,3262002,0.0,1.0
2024-05-24,100.28,101.4542,100.05,101.23,2661775,100.28,101.4542,100.05,101.23,2661775,0.0,1.0
2024-05-28,99.76,100.91,99.44,100.15,3054276,99.76,100.91,99.44,100.15,3054276,0.0,1.0
2024-05-29,98.47,99.1,97.94,98.5,2290786,98.47,99.1,97.94,98.5,2290786,0.0,1.0
2024-05-30,98.91,99.28,98.05,98.57,2531611,98.91,99.28,98.05,98.57,2531611,0.0,1.0
2024-05-31,97.2,97.8,96.54,97.15,2827236,97.2,97.8,96.54,97.15,2827236,0.0,1.0
2024-06-03,95.67,97.8,95.02,97.57,3342867,95.67,97.8,95.02,97.57,3342867,0.0,1.0
2024-06-04,94.85,96.52,94.7,95.97,2763958,94.85,96.52,94.7,95.97,2763958,0.0,1.0
2024-06-05,97.4,97.41,95.41,95.67,3505583,97.4,97.41,95.41,95.67,3505583,0.0,1.0
2024-06-06,97.76,97.96,97.05,97.61,2492448,97.76,97.96,97.05,97.61,2492448,0.0,1.0
2024-06-07,95.89,97.39,95.64,96.74,3469222,95.89,97.39,95.64,96.74,3469222,0.0,1.0
2024-06-10,95.48,95.98,94.815,95.9,2699722,95.48,95.98,94.815,95.9,2699722,0.0,1.0
2024-06-11,93.945,95.1299,93.32,94.97,3172225,93.945,95.1299,93.32,94.97,3172225,0.0,1.0
2024-06-12,94.38,94.74,93.51,94.585,2469374,94.38,94.74,93.51,94.585,2469374,0.0,1.0
2024-06-13,93.99,96.52,93.9301,94.5,2950711,93.99,96.52,93.9301,94.5,2950711,0.0,1.0
2024-06-14,91.99,93.65,91.78,93.55,3891547,91.99,93.65,91.78,93.55,3891547,0.0,1.0
2024-06-17,91.41,92.4,90.83,92.22,3197886,91.41,92.4,90.83,92.22,3197886,0.0,1.0
2024-06-18,90.87,91.43,90.1556,90.48,2336284,90.87,91.43,90.1556,90.48,2336284,0.0,1.0
2024-06-20,88.81,91.28,88.4805,90.98,4481602,88.81,91.28,88.4805,90.98,4481602,0.0,1.0
2024-06-21,88.59,89.27,88.26,89.0,2857376,88.59,89.27,88.26,89.0,2857376,0.0,1.0
2024-06-24,88.73,89.82,88.4,88.5,2300516,88.73,89.82,88.4,88.5,2300516,0.0,1.0
2024-06-25,88.55,89.19,88.33,88.6,1892057,88.55,89.19,88.33,88.6,1892057,0.0,1.0
2024-06-26,88.22,89.0599,87.82,88.65,1701972,88.22,89.0599,87.82,88.65,1701972,0.0,1.0
2024-06-27,87.04,88.41,87.01,88.19,2434915,87.04,88.41,87.01,88.19,2434915,0.0,1.0
2024-06-28,86.48,87.6,86.43,87.15,2272207,86.48,87.6,86.43,87.15,2272207,0.0,1.0
2024-07-01,86.21,87.6455,85.93,86.61,2613802,86.21,87.6455,85.93,86.61,2613802,0.0,1.0
2024-07-02,86.87,87.2699,85.08,86.0,2569102,86.87,87.2699,85.08,86.0,2569102,0.0,1.0
2024-07-03,90.06,90.3,88.34,88.39,2798838,90.06,90.3,88.34,88.39,2798838,0.0,1.0
2024-07-05,88.97,89.2,87.82,88.55,2226436,88.97,89.2,87.82,88.55,2226436,0.0,1.0
2024-07-08,87.95,88.6799,86.94,88.51,2239984,87.95,88.6799,86.94,88.51,2239984,0.0,1.0
2024-07-09,95.4,96.248,87.9574,88.45,11694019,95.4,96.248,87.9574,88.45,11694019,0.0,1.0
2024-07-10,97.94,101.3,96.5384,98.59,13443392,97.94,101.3,96.5384,98.59,13443392,0.0,1.0
2024-07-11,100.67,104.4299,99.4,100.01,11258160,100.67,104.4299,99.4,100.01,11258160,0.0,1.0
2024-07-12,99.07,104.7,98.75,103.36,8392040,99.07,104.7,98.75,103.36,8392040,0.0,1.0
2024-07-15,93.15,95.13,91.69,95.13,7982676,93.15,95.13,91.69,95.13,7982676,0.0,1.0
2024-07-16,93.73,94.65,91.78,92.29,4258078,93.73,94.65,91.78,92.29,4258078,0.0,1.0
2024-07-17,91.09,92.99,90.65,92.85,4330784,91.09,92.99,90.65,92.85,4330784,0.0,1.0
2024-07-18,90.9,92.6124,90.4,90.85,3544703,90.9,92.6124,90.4,90.85,3544703,0.0,1.0
2024-07-19,90.37,90.8,89.2087,90.68,2932729,90.37,90.8,89.2087,90.68,2932729,0.0,1.0
2024-07-22,92.27,92.5895,90.74,92.0,2859321,92.27,92.5895,90.74,92.0,2859321,0.0,1.0
2024-07-23,90.37,90.77,89.776,90.39,2283291,90.37,90.77,89.776,90.39,2283291,0.0,1.0
2024-07-24,88.75,90.8899,88.38,89.94,2507748,88.75,90.8899,88.38,89.94,2507748,0.0,1.0
2024-07-25,87.79,89.34,87.78,88.54,2185082,87.79,89.34,87.78,88.54,2185082,0.0,1.0
2024-07-26,88.98,89.33,87.38,87.74,2065874,88.98,89.33,87.38,87.74,2065874,0.0,1.0
2024-07-29,90.5,90.725,88.72,88.96,2888613,90.5,90.725,88.72,88.96,2888613,0.0,1.0
2024-07-30,88.74,89.8,88.24,89.79,2861668,88.74,89.8,88.24,89.79,2861668,0.0,1.0
2024-07-31,88.57,90.1,88.512,89.89,2467921,88.57,90.1,88.512,89.89,2467921,0.0,1.0
2024-08-01,86.42,88.47,86.17,88.4,4180425,86.42,88.47,86.17,88.4,4180425,0.0,1.0
2024-08-02,84.49,85.18,82.91,85.0,3226305,84.49,85.18,82.91,85.0,3226305,0.0,1.0
2024-08-05,82.39,82.94,79.68,80.175,3516683,82.39,82.94,79.68,80.175,3516683,0.0,1.0
2024-08-06,83.01,83.97,81.34,81.95,2086213,83.01,83.97,81.34,81.95,2086213,0.0,1.0
2024-08-07,82.01,84.06,81.77,83.9,2491826,82.01,84.06,81.77,83.9,2491826,0.0,1.0
2024-08-08,86.54,86.97,82.82,83.19,3305658,86.54,86.97,82.82,83.19,3305658,0.0,1.0
2024-08-09,85.1,85.79,84.63,85.39,1888498,85.1,85.79,84.63,85.39,1888498,0.0,1.0
2024-08-12,85.23,86.06,84.83,84.91,1806588,85.23,86.06,84.83,84.91,1806588,0.0,1.0
2024-08-13,86.2,86.54,84.9,85.02,1540527,86.2,86.54,84.9,85.02,1540527,0.0,1.0
2024-08-14,83.99,86.015,83.25,85.29,3180980,83.99,86.015,83.25,85.29,3180980,0.0,1.0
2024-08-15,86.18,86.95,84.825,84.88,2503919,86.18,86.95,84.825,84.88,2503919,0.0,1.0
2024-08-16,88.965,89.1,86.66,86.66,4493904,88.965,89.1,86.66,86.66,4493904,0.0,1.0
2024-08-19,90.18,90.4489,88.95,89.0,3164971,90.18,90.4489,88.95,89.0,3164971,0.0,1.0
2024-08-20,87.98,89.71,87.74,89.35,2724809,87.98,89.71,87.74,89.35,2724809,0.0,1.0
2024-08-21,89.74,89.85,87.8053,88.14,3571797,89.74,89.85,87.8053,88.14,3571797,0.0,1.0
2024-08-22,85.79,88.0,84.86,87.45,6374189,85.79,88.0,84.86,87.45,6374189,0.0,1.0
2024-08-23,85.7,86.1,84.04,84.19,3427011,85.7,86.1,84.04,84.19,3427011,0.0,1.0
2024-08-26,86.22,87.5,85.3,85.62,3400971,86.22,87.5,85.3,85.62,3400971,0.0,1.0
2024-08-27,84.82,86.63,84.79,86.0,1911763,84.82,86.63,84.79,86.0,1911763,0.0,1.0
2024-08-28,82.36,84.47,81.9209,84.11,2738886,82.36,84.47,81.9209,84.11,2738886,0.0,1.0
2024-08-29,83.82,84.1,83.24,83.72,1547944,83.82,84.1,83.24,83.72,1547944,0.0,1.0
2024-08-30,84.62,85.46,84.08,85.4,1898121,84.62,85.46,84.08,85.4,1898121,0.0,1.0
2024-09-03,83.41,83.99,82.58,82.67,1486884,83.41,83.99,82.58,82.67,1486884,0.0,1.0
2024-09-04,82.38,83.23,82.21,82.91,1558403,82.38,83.23,82.21,82.91,1558403,0.0,1.0
2024-09-05,82.81,83.69,82.08,82.08,1312962,82.81,83.69,82.08,82.08,1312962,0.0,1.0
2024-09-06,81.01,82.5,81.0,82.22,2152516,81.01,82.5,81.0,82.22,2152516,0.0,1.0
2024-09-09,81.63,82.04,80.86,80.99,1504522,81.63,82.04,80.86,80.99,1504522,0.0,1.0
2024-09-10,82.05,82.4179,80.8064,82.17,1808274,82.05,82.4179,80.8064,82.17,1808274,0.0,1.0
2024-09-11,83.95,84.39,82.6,82.87,1972308,83.95,84.39,82.6,82.87,1972308,0.0,1.0
2024-09-12,84.07,84.44,83.2402,83.725,1358661,84.07,84.44,83.2402,83.725,1358661,0.0,1.0
2024-09-13,83.65,84.09,83.33,83.88,1983034,83.65,84.09,83.33,83.88,1983034,0.0,1.0
2024-09-16,84.08,85.05,83.885,84.6,1614560,84.08,85.05,83.885,84.6,1614560,0.0,1.0
2024-09-17,85.39,86.74,84.97,85.005,1794307,85.39,86.74,84.97,85.005,1794307,0.0,1.0
2024-09-18,84.67,85.65,84.2,85.56,1601302,84.67,85.65,84.2,85.56,1601302,0.0,1.0
2024-09-19,87.02,87.6,86.0,87.25,3288854,87.02,87.6,86.0,87.25,3288854,0.0,1.0
2024-09-20,86.24,87.58,86.19,87.09,1850624,86.24,87.58,86.19,87.09,1850624,0.0,1.0
2024-09-23,88.28,89.69,87.0,87.07,3521516,88.28,89.69,87.0,87.07,3521516,0.0,1.0
2024-09-24,94.81,94.885,91.62,92.8,7989389,94.81,94.885,91.62,92.8,7989389,0.0,1.0
2024-09-25,94.01,95.48,91.83,92.3,5029769,94.01,95.48,91.83,92.3,5029769,0.0,1.0
2024-09-26,102.56,104.84,100.3451,101.95,14095841,102.56,104.84,100.3451,101.95,14095841,0.0,1.0
2024-09-27,105.17,107.67,103.07,104.155,8504168,105.17,107.67,103.07,104.155,8504168,0.0,1.0
2024-09-30,105.29,111.05,104.84,109.27,10236376,105.29,111.05,104.84,109.27,10236376,0.0,1.0
2024-10-01,110.28,110.395,104.81,105.75,6166608,110.28,110.395,104.81,105.75,6166608,0.0,1.0
2024-10-02,115.13,116.25,112.14,116.035,11697114,115.13,116.25,112.14,116.035,11697114,0.0,1.0
2024-10-03,109.23,111.24,107.67,108.61,6413116,109.23,111.24,107.67,108.61,6413116,0.0,1.0
2024-10-04,110.46,111.62,109.26,111.42,5695507,110.46,111.62,109.26,111.42,5695507,0.0,1.0
2024-10-07,114.47,114.99,109.59,113.31,9332722,114.47,114.99,109.59,113.31,9332722,0.0,1.0
2024-10-08,106.01,107.82,104.8,106.36,8324304,106.01,107.82,104.8,106.36,8324304,0.0,1.0
2024-10-09,104.06,105.215,102.02,102.24,5497068,104.06,105.215,102.02,102.24,5497068,0.0,1.0
2024-10-10,104.07,105.41,102.6,104.44,3166809,104.07,105.41,102.6,104.44,3166809,0.0,1.0
2024-10-11,103.8,105.3299,101.71,102.65,3464031,103.8,105.3299,101.71,102.65,3464031,0.0,1.0
2024-10-14,99.11,101.12,98.68,100.96,6878656,99.11,101.12,98.68,100.96,6878656,0.0,1.0
2024-10-15,93.97,97.47,93.885,96.47,7741051,93.97,97.47,93.885,96.47,7741051,0.0,1.0
2024-10-16,95.27,96.44,94.155,94.38,4236450,95.27,96.44,94.155,94.38,4236450,0.0,1.0
2024-10-17,92.11,93.2899,91.69,93.15,4919152,92.11,93.2899,91.69,93.15,4919152,0.0,1.0
2024-10-18,94.39,95.95,94.04,95.89,4042073,94.39,95.95,94.04,95.89,4042073,0.0,1.0
2024-10-21,91.62,93.36,91.12,92.89,4407593,91.62,93.36,91.12,92.89,4407593,0.0,1.0
2024-10-22,91.98,92.905,90.24,90.85,3648514,91.98,92.905,90.24,90.85,3648514,0.0,1.0
2024-10-23,89.95,91.49,89.73,91.28,3870695,89.95,91.49,89.73,91.28,3870695,0.0,1.0
2024-10-24,89.48,89.8613,88.58,89.34,2397453,89.48,89.8613,88.58,89.34,2397453,0.0,1.0
2024-10-25,89.79,90.92,89.58,90.15,2657085,89.79,90.92,89.58,90.15,2657085,0.0,1.0
2024-10-28,93.13,94.48,91.15,91.18,4536606,93.13,94.48,91.15,91.18,4536606,0.0,1.0
2024-10-29,93.59,94.57,93.07,94.52,2731034,93.59,94.57,93.07,94.52,2731034,0.0,1.0
2024-10-30,92.22,93.15,91.28,91.28,2117341,92.22,93.15,91.28,91.28,2117341,0.0,1.0
2024-10-31,91.23,92.3,90.7,92.2,2674311,91.23,92.3,90.7,92.2,2674311,0.0,1.0
2024-11-01,90.02,91.09,89.84,91.02,2816856,90.02,91.09,89.84,91.02,2816856,0.0,1.0
2024-11-04,90.46,91.6381,90.41,90.72,1519017,90.46,91.6381,90.41,90.72,1519017,0.0,1.0
2024-11-05,91.88,92.745,91.46,92.395,2533036,91.88,92.745,91.46,92.395,2533036,0.0,1.0
2024-11-06,90.92,91.58,89.13,89.65,3186102,90.92,91.58,89.13,89.65,3186102,0.0,1.0
2024-11-07,93.525,94.5674,92.8201,93.06,3017028,93.525,94.5674,92.8201,93.06,3017028,0.0,1.0
2024-11-08,88.96,90.98,88.5,90.79,4590207,88.96,90.98,88.5,90.79,4590207,0.0,1.0
2024-11-11,88.28,89.72,87.55,89.72,3324089,88.28,89.72,87.55,89.72,3324089,0.0,1.0
2024-11-12,84.8,86.07,84.26,86.0,4380243,84.8,86.07,84.26,86.0,4380243,0.0,1.0
2024-11-13,84.46,85.68,84.04,85.34,2371725,84.46,85.68,84.04,85.34,2371725,0.0,1.0
2024-11-14,84.055,84.31,83.05,83.93,2435896,84.055,84.31,83.05,83.93,2435896,0.0,1.0
2024-11-15,84.58,84.75,83.72,84.3,2718238,84.58,84.75,83.72,84.3,2718238,0.0,1.0
2024-11-18,85.42,85.68,84.3,84.3,2680101,85.42,85.68,84.3,84.3,2680101,0.0,1.0
2024-11-19,86.02,86.14,84.91,84.97,2009083,86.02,86.14,84.91,84.97,2009083,0.0,1.0
2024-11-20,86.75,87.0,85.95,86.55,2700647,86.75,87.0,85.95,86.55,2700647,0.0,1.0
2024-11-21,81.63,82.69,80.22,82.65,8366607,81.63,82.69,80.22,82.65,8366607,0.0,1.0
2024-11-22,80.33,80.43,78.95,79.41,5538698,80.33,80.43,78.95,79.41,5538698,0.0,1.0
2024-11-25,82.67,83.1,80.2,80.58,4271444,82.67,83.1,80.2,80.58,4271444,0.0,1.0
2024-11-26,83.51,84.68,82.8,83.78,3131722,83.51,84.68,82.8,83.78,3131722,0.0,1.0
2024-11-27,84.82,85.59,84.36,84.5,3907019,84.82,85.59,84.36,84.5,3907019,0.0,1.0
2024-11-29,85.05,85.19,83.33,84.21,2495743,85.05,85.19,83.33,84.21,2495743,0.0,1.0
2024-12-02,86.52,86.65,85.06,85.06,2533540,86.52,86.65,85.06,85.06,2533540,0.0,1.0
2024-12-03,85.98,87.025,85.88,86.0,2090104,85.98,87.025,85.88,86.0,2090104,0.0,1.0
2024-12-04,84.68,85.88,84.3,85.1,2214933,84.68,85.88,84.3,85.1,2214933,0.0,1.0
2024-12-05,85.74,87.32,85.69,86.06,2028314,85.74,87.32,85.69,86.06,2028314,0.0,1.0
2024-12-06,86.43,87.1632,86.31,86.945,1339812,86.43,87.1632,86.31,86.945,1339812,0.0,1.0
2024-12-09,93.04,95.515,90.26,90.94,8314846,93.04,95.515,90.26,90.94,8314846,0.0,1.0
2024-12-10,89.21,89.645,88.15,89.215,3489557,89.21,89.645,88.15,89.215,3489557,0.0,1.0
2024-12-11,89.37,89.46,87.45,88.27,2524361,89.37,89.46,87.45,88.27,2524361,0.0,1.0
2024-12-12,90.32,90.6634,88.8,88.8,2477560,90.32,90.6634,88.8,88.8,2477560,0.0,1.0
2024-12-13,90.82,90.98,89.2601,89.31,2420958,90.82,90.98,89.2601,89.31,2420958,0.0,1.0
2024-12-16,88.34,90.27,88.08,89.15,2701042,88.34,90.27,88.08,89.15,2701042,0.0,1.0
2024-12-17,90.18,90.49,88.52,88.77,2166105,90.18,90.49,88.52,88.77,2166105,0.0,1.0
2024-12-18,88.35,90.3,87.87,89.53,1979468,88.35,90.3,87.87,89.53,1979468,0.0,1.0
2024-12-19,85.58,86.98,85.415,86.4,3574023,85.58,86.98,85.415,86.4,3574023,0.0,1.0
2024-12-20,85.8,86.05,84.02,84.75,3097563,85.8,86.05,84.02,84.75,3097563,0.0,1.0
2024-12-23,88.46,88.96,86.54,86.54,2316676,88.46,88.96,86.54,86.54,2316676,0.0,1.0
2024-12-24,88.05,89.0,87.82,88.905,1050594,88.05,89.0,87.82,88.905,1050594,0.0,1.0
2024-12-26,88.25,88.95,87.47,87.87,1235905,88.25,88.95,87.47,87.87,1235905,0.0,1.0
2024-12-27,86.6,87.575,85.81,87.575,1942609,86.6,87.575,85.81,87.575,1942609,0.0,1.0
2024-12-30,84.05,85.76,83.65,85.76,3091398,84.05,85.76,83.65,85.76,3091398,0.0,1.0
2024-12-31,84.31,85.6,84.01,84.44,2659748,84.31,85.6,84.01,84.44,2659748,0.0,1.0
2025-01-02,82.7,83.835,82.61,83.17,2639342,82.7,83.835,82.61,83.17,2639342,0.0,1.0
2025-01-03,83.93,84.0,82.9,83.2,1964400,83.93,84.0,82.9,83.2,1964400,0.0,1.0
2025-01-06,83.38,85.79,83.09,84.62,3852320,83.38,85.79,83.09,84.62,3852320,0.0,1.0
2025-01-07,82.61,83.48,81.8,82.99,2722895,82.61,83.48,81.8,82.99,2722895,0.0,1.0
2025-01-08,81.34,81.83,80.48,81.63,2519602,81.34,81.83,80.48,81.63,2519602,0.0,1.0
2025-01-10,77.43,80.01,77.39,79.83,4731274,77.43,80.01,77.39,79.83,4731274,0.0,1.0
2025-01-13,78.16,78.8499,77.195,77.45,2833090,78.16,78.8499,77.195,77.45,2833090,0.0,1.0
2025-01-14,79.56,80.525,79.27,80.0,3667452,79.56,80.525,79.27,80.0,3667452,0.0,1.0
2025-01-15,81.5,81.61,79.935,81.18,2744999,81.5,81.61,79.935,81.18,2744999,0.0,1.0
2025-01-16,80.73,81.345,80.38,80.89,2050462,80.73,81.345,80.38,80.89,2050462,0.0,1.0
2025-01-17,82.92,83.95,80.9025,81.0,3083766,82.92,83.95,80.9025,81.0,3083766,0.0,1.0
2025-01-21,83.69,84.18,82.08,83.95,2811544,83.69,84.18,82.08,83.95,2811544,0.0,1.0
2025-01-22,83.0,83.0999,81.65,82.57,2324100,83.0,83.0999,81.65,82.57,2324100,0.0,1.0
2025-01-23,82.57,82.62,81.58,82.36,1897233,82.57,82.62,81.58,82.36,1897233,0.0,1.0
2025-01-24,86.4,86.86,82.88,83.6,3998395,86.4,86.86,82.88,83.6,3998395,0.0,1.0
2025-01-27,88.51,90.43,87.63,87.85,7129096,88.51,90.43,87.63,87.85,7129096,0.0,1.0
2025-01-28,91.6,91.78,87.51,90.5,4429999,91.6,91.78,87.51,90.5,4429999,0.0,1.0
2025-01-29,89.61,93.4,89.58,92.26,5280864,89.61,93.4,89.58,92.26,5280864,0.0,1.0
2025-01-30,94.77,96.18,89.99,90.1,6842972,94.77,96.18,89.99,90.1,6842972,0.0,1.0
2025-01-31,90.6,94.85,90.0,94.53,7057467,90.6,94.85,90.0,94.53,7057467,0.0,1.0
2025-02-03,87.71,90.58,86.52,86.83,5146471,87.71,90.58,86.52,86.83,5146471,0.0,1.0
2025-02-04,92.88,94.27,89.575,90.11,6831392,92.88,94.27,89.575,90.11,6831392,0.0,1.0
2025-02-05,88.63,90.38,88.38,90.252,4358035,88.63,90.38,88.38,90.252,4358035,0.0,1.0
2025-02-06,88.81,89.55,88.13,89.3,2972677,88.81,89.55,88.13,89.3,2972677,0.0,1.0
2025-02-07,89.32,91.64,88.8253,90.27,5164472,89.32,91.64,88.8253,90.27,5164472,0.0,1.0
2025-02-10,93.85,94.2299,91.37,92.02,5843751,93.85,94.2299,91.37,92.02,5843751,0.0,1.0
2025-02-11,89.44,90.72,88.11,89.995,6264029,89.44,90.72,88.11,89.995,6264029,0.0,1.0
2025-02-12,93.34,94.59,90.44,90.95,6645630,93.34,94.59,90.44,90.95,6645630,0.0,1.0
2025-02-13,96.59,97.75,95.01,97.37,10388730,96.59,97.75,95.01,97.37,10388730,0.0,1.0
2025-02-14,97.48,100.64,96.16,99.655,11619245,97.48,100.64,96.16,99.655,11619245,0.0,1.0
2025-02-18,90.16,93.0,89.53,92.79,15398233,90.16,93.0,89.53,92.79,15398233,0.0,1.0
2025-02-19,88.03,90.24,87.01,90.019,8042146,88.03,90.24,87.01,90.019,8042146,0.0,1.0
2025-02-20,89.65,92.7388,88.37,90.11,9371621,89.65,92.7388,88.37,90.11,9371621,0.0,1.0
2025-02-21,91.28,95.75,90.86,92.17,11686592,91.28,95.75,90.86,92.17,11686592,0.0,1.0
2025-02-24,87.87,91.1599,86.7806,90.78,7240534,87.87,91.1599,86.7806,90.78,7240534,0.0,1.0
2025-02-25,89.02,89.46,87.035,88.85,3679468,89.02,89.46,87.035,88.85,3679468,0.0,1.0
2025-02-26,89.16,91.26,88.5,90.9,5335453,89.16,91.26,88.5,90.9,5335453,0.0,1.0
2025-02-27,88.26,90.2,87.21,89.68,4168243,88.26,90.2,87.21,89.68,4168243,0.0,1.0
2025-02-28,86.45,87.2895,84.98,85.51,3221480,86.45,87.2895,84.98,85.51,3221480,0.0,1.0
2025-03-03,84.32,87.19,83.85,86.33,3274076,84.32,87.19,83.85,86.33,3274076,0.0,1.0
2025-03-04,87.15,88.1794,85.285,86.2,4968749,87.15,88.1794,85.285,86.2,4968749,0.0,1.0
2025-03-05,91.88,92.09,89.5,89.8,4948811,91.88,92.09,89.5,89.8,4948811,0.0,1.0
2025-03-06,93.39,93.8799,91.1529,93.1,7784535,93.39,93.8799,91.1529,93.1,7784535,0.0,1.0
2025-03-07,94.8,95.81,92.08,92.635,4079168,94.8,95.81,92.08,92.635,4079168,0.0,1.0
2025-03-10,92.59,95.74,91.83,94.81,4538490,92.59,95.74,91.83,94.81,4538490,0.0,1.0
2025-03-11,94.47,97.19,93.125,94.6,3597743,94.47,97.19,93.125,94.6,3597743,0.0,1.0
2025-03-12,92.4,93.51,89.89,92.8,4339684,92.4,93.51,89.89,92.8,4339684,0.0,1.0
2025-03-13,94.26,96.3,93.315,93.78,5905281,94.26,96.3,93.315,93.78,5905281,0.0,1.0
2025-03-14,93.82,95.61,93.27,95.15,3732434,93.82,95.61,93.27,95.15,3732434,0.0,1.0
2025-03-17,102.27,103.11,95.36,95.4,14405802,102.27,103.11,95.36,95.4,14405802,0.0,1.0
2025-03-18,102.51,105.19,101.79,104.2,10971830,102.51,105.19,101.79,104.2,10971830,0.0,1.0
2025-03-19,98.24,101.58,97.5179,101.335,8147085,98.24,101.58,97.5179,101.335,8147085,0.0,1.0
2025-03-20,94.27,95.79,93.93,94.825,6525779,94.27,95.79,93.93,94.825,6525779,0.0,1.0
2025-03-21,94.54,95.46,93.1,93.65,3773736,94.54,95.46,93.1,93.65,3773736,0.0,1.0
2025-03-24,95.87,96.08,94.28,95.1,3232189,95.87,96.08,94.28,95.1,3232189,0.0,1.0
2025-03-25,95.38,97.79,95.15,95.925,4094699,95.38,97.79,95.15,95.925,4094699,0.0,1.0
2025-03-26,97.5,99.23,95.7,95.85,5124863,97.5,99.23,95.7,95.85,5124863,0.0,1.0
2025-03-27,98.42,99.4947,97.4603,97.78,3726737,98.42,99.4947,97.4603,97.78,3726737,0.0,1.0
2025-03-28,93.37,95.59,92.7611,95.22,6557031,93.37,95.59,92.7611,95.22,6557031,0.0,1.0
2025-03-31,92.03,92.17,90.07,91.42,3566039,92.03,92.17,90.07,91.42,3566039,0.0,1.0
2025-04-01,91.63,92.16,90.75,91.1,2142715,91.63,92.16,90.75,91.1,2142715,0.0,1.0
2025-04-02,91.93,92.71,91.13,91.89,2549204,91.93,92.71,91.13,91.89,2549204,0.0,1.0
2025-04-03,89.8,90.98,88.3,89.05,4338096,89.8,90.98,88.3,89.05,4338096,0.0,1.0
2025-04-04,82.43,84.59,78.71,82.8,11824366,82.43,84.59,78.71,82.8,11824366,0.0,1.0
2025-04-07,79.76,83.9,77.4,78.365,13121712,79.76,83.9,77.4,78.365,13121712,0.0,1.0
2025-04-08,76.86,81.92,75.55,81.72,8279314,76.86,81.92,75.55,81.72,8279314,0.0,1.0
2025-04-09,80.59,81.255,74.71,75.1,11920279,80.59,81.255,74.71,75.1,11920279,0.0,1.0
2025-04-10,78.47,82.33,77.61,82.18,6916000,78.47,82.33,77.61,82.18,6916000,0.0,1.0
2025-04-11,82.73,83.18,79.13,79.28,7354669,82.73,83.18,79.13,79.28,7354669,0.0,1.0
2025-04-14,85.24,86.725,84.27,84.51,4965591,85.24,86.725,84.27,84.51,4965591,0.0,1.0
2025-04-15,84.55,85.0,83.82,84.3,2503809,84.55,85.0,83.82,84.3,2503809,0.0,1.0
2025-04-16,82.5,83.71,81.8119,82.75,2666426,82.5,83.71,81.8119,82.75,2666426,0.0,1.0
2025-04-17,82.59,84.68,82.34,84.4,2295322,82.59,84.68,82.34,84.4,2295322,0.0,1.0
2025-04-21,82.98,83.1,82.0,82.55,2283087,82.98,83.1,82.0,82.55,2283087,0.0,1.0
2025-04-22,85.06,86.06,83.81,83.95,2712462,85.06,86.06,83.81,83.95,2712462,0.0,1.0
2025-04-23,87.51,89.19,87.0,87.435,2880311,87.51,89.19,87.0,87.435,2880311,0.0,1.0
2025-04-24,89.5,90.0,87.12,87.24,2019622,89.5,90.0,87.12,87.24,2019622,0.0,1.0
2025-04-25,90.74,91.68,89.6,90.26,2983483,90.74,91.68,89.6,90.26,2983483,0.0,1.0
2025-04-28,90.37,90.67,89.24,89.77,1805976,90.37,90.67,89.24,89.77,1805976,0.0,1.0
2025-04-29,89.46,89.955,89.0345,89.465,1583770,89.46,89.955,89.0345,89.465,1583770,0.0,1.0
2025-04-30,87.82,88.32,86.84,88.22,2130657,87.82,88.32,86.84,88.22,2130657,0.0,1.0
2025-05-01,87.91,88.66,87.69,88.59,983473,87.91,88.66,87.69,88.59,983473,0.0,1.0
2025-05-02,89.96,90.86,89.5,90.735,2233177,89.96,90.86,89.5,90.735,2233177,0.0,1.0
2025-05-05,90.26,90.97,88.84,88.96,1483865,90.26,90.97,88.84,88.96,1483865,0.0,1.0
2025-05-06,91.23,92.22,90.46,90.7,3045015,91.23,92.22,90.46,90.7,3045015,0.0,1.0
2025-05-07,86.7,90.075,85.88,90.075,5234588,86.7,90.075,85.88,90.075,5234588,0.0,1.0
2025-05-08,87.65,88.28,86.56,87.365,2589090,87.65,88.28,86.56,87.365,2589090,0.0,1.0
2025-05-09,86.86,88.51,86.68,87.745,2055986,86.86,88.51,86.68,87.745,2055986,0.0,1.0
2025-05-12,91.27,91.94,89.63,90.61,3933673,91.27,91.94,89.63,90.61,3933673,0.0,1.0
2025-05-13,91.09,92.11,89.5873,90.34,2336117,91.09,92.11,89.5873,90.34,2336117,0.0,1.0
2025-05-14,92.5,94.1,92.23,93.96,3807671,92.5,94.1,92.23,93.96,3807671,0.0,1.0
2025-05-15,89.185,90.49,88.485,90.38,5154817,89.185,90.49,88.485,90.38,5154817,0.0,1.0
2025-05-16,89.34,90.3,89.2058,89.86,2278263,89.34,90.3,89.2058,89.86,2278263,0.0,1.0
2025-05-19,89.25,89.42,87.61,87.7,1773547,89.25,89.42,87.61,87.7,1773547,0.0,1.0
2025-05-20,89.34,89.95,89.0413,89.41,3034133,89.34,89.95,89.0413,89.41,3034133,0.0,1.0
2025-05-21,85.48,95.15,85.2,90.95,16750271,85.48,95.15,85.2,90.95,16750271,0.0,1.0
2025-05-22,84.07,84.96,83.48,84.555,4442226,84.07,84.96,83.48,84.555,4442226,0.0,1.0
2025-05-23,83.81,84.42,83.18,83.7,3260369,83.81,84.42,83.18,83.7,3260369,0.0,1.0
2025-05-27,83.92,84.67,83.2,83.305,2993570,83.92,84.67,83.2,83.305,2993570,0.0,1.0
2025-05-28,83.19,84.57,83.15,83.76,2928866,83.19,84.57,83.15,83.76,2928866,0.0,1.0
2025-05-29,84.39,85.2599,83.9631,85.16,3245785,84.39,85.2599,83.9631,85.16,3245785,0.0,1.0
2025-05-30,81.9,82.9,81.17,82.85,4356120,81.9,82.9,81.17,82.85,4356120,0.0,1.0
2025-06-02,83.06,83.53,82.39,82.99,2940747,83.06,83.53,82.39,82.99,2940747,0.0,1.0
2025-06-03,83.75,84.29,83.26,83.48,2387470,83.75,84.29,83.26,83.48,2387470,0.0,1.0
2025-06-04,84.89,85.4136,84.1026,84.47,2176436,84.89,85.4136,84.1026,84.47,2176436,0.0,1.0
2025-06-05,85.85,86.83,84.8,85.6,3278305,85.85,86.83,84.8,85.6,3278305,0.0,1.0
2025-06-06,85.81,86.01,84.66,85.5,1730412,85.81,86.01,84.66,85.5,1730412,0.0,1.0
2025-06-09,88.66,89.05,87.425,87.455,3400516,88.66,89.05,87.425,87.455,3400516,0.0,1.0
2025-06-10,87.49,88.17,87.24,87.735,2426963,87.49,88.17,87.24,87.735,2426963,0.0,1.0
2025-06-11,87.55,88.91,87.35,88.25,1899543,87.55,88.91,87.35,88.25,1899543,0.0,1.0
2025-06-12,87.81,88.105,86.78,87.18,1765941,87.81,88.105,86.78,87.18,1765941,0.0,1.0
2025-06-13,86.0,86.84,85.58,85.89,2414872,86.0,86.84,85.58,85.89,2414872,0.0,1.0
2025-06-16,87.25,88.37,87.0,87.015,2212774,87.25,88.37,87.0,87.015,2212774,0.0,1.0
2025-06-17,86.01,86.86,85.953,86.8,1564641,86.01,86.86,85.953,86.8,1564641,0.0,1.0
2025-06-18,84.54,85.28,84.2,84.73,1674137,84.54,85.28,84.2,84.73,1674137,0.0,1.0
2025-06-20,83.62,84.7,83.395,84.68,2223245,83.62,84.7,83.395,84.68,2223245,0.0,1.0
2025-06-23,84.23,84.25,83.3003,83.51,3251391,84.23,84.25,83.3003,83.51,3251391,0.0,1.0
2025-06-24,86.68,87.22,85.36,85.51,2539378,86.68,87.22,85.36,85.51,2539378,0.0,1.0
2025-06-25,86.65,87.1,86.37,87.0,1426611,86.65,87.1,86.37,87.0,1426611,0.0,1.0
2025-06-26,86.46,87.2,86.375,86.865,1754135,86.46,87.2,86.375,86.865,1754135,0.0,1.0
2025-06-27,86.13,86.17,85.3,85.815,1544267,86.13,86.17,85.3,85.815,1544267,0.0,1.0
2025-06-30,85.76,85.935,84.81,85.48,1843567,85.76,85.935,84.81,85.48,1843567,0.0,1.0
2025-07-01,86.04,86.85,85.42,85.68,1631875,86.04,86.85,85.42,85.68,1631875,0.0,1.0
2025-07-02,86.44,86.47,84.82,85.975,1699704,86.44,86.47,84.82,85.975,1699704,0.0,1.0
2025-07-03,86.35,86.89,86.01,86.325,1167623,86.35,86.89,86.01,86.325,1167623,0.0,1.0
2025-07-07,89.79,91.1284,87.225,87.4,6788432,89.79,91.1284,87.225,87.4,6788432,0.0,1.0
2025-07-08,90.28,91.25,90.1,90.85,2058583,90.28,91.25,90.1,90.85,2058583,0.0,1.0
2025-07-09,88.66,89.59,88.105,89.59,2310411,88.66,89.59,88.105,89.59,2310411,0.0,1.0
2025-07-10,88.44,88.725,87.651,88.69,1726516,88.44,88.725,87.651,88.69,1726516,0.0,1.0
2025-07-11,86.93,88.38,86.66,88.07,2451782,86.93,88.38,86.66,88.07,2451782,0.0,1.0
2025-07-14,85.87,86.18,85.17,85.45,2491125,85.87,86.18,85.17,85.45,2491125,0.0,1.0
2025-07-15,93.3,94.32,90.21,90.4,12043236,93.3,94.32,90.21,90.4,12043236,0.0,1.0
2025-07-16,86.32,89.345,86.01,89.225,13675625,86.32,89.345,86.01,89.225,13675625,0.0,1.0
2025-07-17,87.51,87.7207,86.465,86.58,4353347,87.51,87.7207,86.465,86.58,4353347,0.0,1.0
2025-07-18,87.81,90.2,87.74,88.34,5779680,87.81,90.2,87.74,88.34,5779680,0.0,1.0
2025-07-21,88.81,90.35,87.55,88.175,4199722,88.81,90.35,87.55,88.175,4199722,0.0,1.0
2025-07-22,92.45,93.37,89.395,90.12,6912378,92.45,93.37,89.395,90.12,6912378,0.0,1.0
2025-07-23,93.08,94.5,91.65,94.42,4818666,93.08,94.5,91.65,94.42,4818666,0.0,1.0
2025-07-24,90.99,92.16,90.88,92.025,3929588,90.99,92.16,90.88,92.025,3929588,0.0,1.0
2025-07-25,90.8,91.5,89.96,91.5,1726624,90.8,91.5,89.96,91.5,1726624,0.0,1.0
2025-07-28,89.4,91.35,89.03,90.59,2877432,89.4,91.35,89.03,90.59,2877432,0.0,1.0
2025-07-29,86.8,89.09,86.54,88.96,4450301,86.8,89.09,86.54,88.96,4450301,0.0,1.0
2025-07-30,85.94,87.09,85.47,86.76,2543800,85.94,87.09,85.47,86.76,2543800,0.0,1.0
2025-07-31,87.87,88.27,85.855,86.15,4064080,87.87,88.27,85.855,86.15,4064080,0.0,1.0
2025-08-01,86.13,87.13,85.63,86.655,2619915,86.13,87.13,85.63,86.655,2619915,0.0,1.0
2025-08-04,87.64,88.555,86.66,88.275,2782012,87.64,88.555,86.66,88.275,2782012,0.0,1.0
2025-08-05,85.86,87.4,85.755,87.245,3224066,85.86,87.4,85.755,87.245,3224066,0.0,1.0
2025-08-06,86.81,86.86,85.36,86.64,2926263,86.81,86.86,85.36,86.64,2926263,0.0,1.0
2025-08-07,87.47,88.56,86.95,87.83,2608422,87.47,88.56,86.95,87.83,2608422,0.0,1.0
2025-08-08,87.36,87.69,86.3,87.03,1985345,87.36,87.69,86.3,87.03,1985345,0.0,1.0
2025-08-11,85.99,87.55,84.64,87.55,6991064,85.99,87.55,84.64,87.55,6991064,0.0,1.0
2025-08-12,87.83,88.22,86.04,86.125,4418006,87.83,88.22,86.04,86.125,4418006,0.0,1.0
2025-08-13,91.07,91.45,90.01,90.06,4910299,91.07,91.45,90.01,90.06,4910299,0.0,1.0
2025-08-14,88.73,89.585,88.405,88.855,2621718,88.73,89.585,88.405,88.855,2621718,0.0,1.0
2025-08-15,89.85,90.17,88.78,88.87,3846363,89.85,90.17,88.78,88.87,3846363,0.0,1.0
2025-08-18,90.13,91.27,90.12,90.33,2773789,90.13,91.27,90.12,90.33,2773789,0.0,1.0
2025-08-19,89.07,91.0,88.95,90.525,3615423,89.07,91.0,88.95,90.525,3615423,0.0,1.0
2025-08-20,86.76,87.98,84.82,86.205,9324646,86.76,87.98,84.82,86.205,9324646,0.0,1.0
2025-08-21,87.61,88.22,86.1,86.665,3533699,87.61,88.22,86.1,86.665,3533699,0.0,1.0
2025-08-22,90.01,90.535,88.14,88.7,4256864,90.01,90.535,88.14,88.7,4256864,0.0,1.0
2025-08-25,91.93,93.25,91.72,92.13,6425965,91.93,93.25,91.72,92.13,6425965,0.0,1.0
2025-08-26,92.48,93.06,91.88,91.975,4429757,92.48,93.06,91.88,91.975,4429757,0.0,1.0
2025-08-27,89.86,90.6,89.195,90.1,4298255,89.86,90.6,89.195,90.1,4298255,0.0,1.0
2025-08-28,90.97,90.98,88.66,89.235,2642573,90.97,90.98,88.66,89.235,2642573,0.0,1.0
2025-08-29,95.3,96.2849,92.49,92.5,10905131,95.3,96.2849,92.49,92.5,10905131,0.0,1.0
2025-09-02,96.29,96.39,92.56,92.61,7145446,96.29,96.39,92.56,92.61,7145446,0.0,1.0
2025-09-03,96.4,97.6,95.8802,96.91,4175668,96.4,97.6,95.8802,96.91,4175668,0.0,1.0
2025-09-04,98.21,98.68,96.75,98.03,4236546,98.21,98.68,96.75,98.03,4236546,0.0,1.0
2025-09-05,101.96,102.0,99.54,99.715,7276326,101.96,102.0,99.54,99.715,7276326,0.0,1.0
2025-09-08,108.65,111.31,107.65,109.64,13860317,108.65,111.31,107.65,109.64,13860317,0.0,1.0
2025-09-09,108.47,110.545,107.76,109.045,5395638,108.47,110.545,107.76,109.045,5395638,0.0,1.0
2025-09-10,107.6,111.14,106.81,110.88,4710966,107.6,111.14,106.81,110.88,4710966,0.0,1.0
2025-09-11,111.82,112.78,109.5,109.89,8221120,111.82,112.78,109.5,109.89,8221120,0.0,1.0
2025-09-12,114.78,116.91,113.03,116.095,10571889,114.78,116.91,113.03,116.095,10571889,0.0,1.0
2025-09-15,114.82,115.59,113.69,114.94,4278487,114.82,115.59,113.69,114.94,4278487,0.0,1.0
2025-09-16,123.79,124.79,116.86,117.015,11801140,123.79,124.79,116.86,117.015,11801140,0.0,1.0
2025-09-17,137.83,138.0,130.68,133.85,19885237,137.83,138.0,130.68,133.85,19885237,0.0,1.0
2025-09-18,135.25,137.08,132.0,133.616,9266815,135.25,137.08,132.0,133.616,9266815,0.0,1.0
2025-09-19,135.35,138.18,134.86,136.77,7664873,135.35,138.18,134.86,136.77,7664873,0.0,1.0
2025-09-22,136.63,141.6,136.59,139.275,6907671,136.63,141.6,136.59,139.275,6907671,0.0,1.0
2025-09-23,125.57,132.405,124.9,132.405,11610013,125.57,132.405,124.9,132.405,11610013,0.0,1.0
2025-09-24,132.92,139.27,129.3,130.39,12114905,132.92,139.27,129.3,130.39,12114905,0.0,1.0
2025-09-25,135.4,136.5,131.1,133.49,5341501,135.4,136.5,131.1,133.49,5341501,0.0,1.0
2025-09-26,131.34,133.16,130.9,132.91,3769509,131.34,133.16,130.9,132.91,3769509,0.0,1.0
2025-09-29,134.86,135.83,133.04,134.975,3899411,134.86,135.83,133.04,134.975,3899411,0.0,1.0
2025-09-30,131.77,137.85,130.03,136.365,5488335,131.77,137.85,130.03,136.365,5488335,0.0,1.0
2025-10-01,137.44,137.69,131.7,131.75,3972759,137.44,137.69,131.7,131.75,3972759,0.0,1.0
2025-10-02,140.23,145.2,139.13,143.51,7704618,140.23,145.2,139.13,143.51,7704618,0.0,1.0
2025-10-03,142.0,144.46,141.47,142.2,4809284,142.0,144.46,141.47,142.2,4809284,0.0,1.0
2025-10-06,144.91,149.51,141.47,142.72,6012261,144.91,149.51,141.47,142.72,6012261,0.0,1.0
2025-10-07,138.94,146.5,138.63,145.28,4051305,138.94,146.5,138.63,145.28,4051305,0.0,1.0
2025-10-08,137.9,139.05,136.41,138.18,3379091,137.9,139.05,136.41,138.18,3379091,0.0,1.0
2025-10-09,132.4,136.24,130.8,136.24,4558230,132.4,136.24,130.8,136.24,4558230,0.0,1.0
2025-10-10,121.69,131.045,120.31,128.975,9779647,121.69,131.045,120.31,128.975,9779647,0.0,1.0
2025-10-13,125.72,128.2,123.42,126.59,5246084,125.72,128.2,123.42,126.59,5246084,0.0,1.0
2025-10-14,119.94,121.9,119.1,120.155,7618155,119.94,121.9,119.1,120.155,7618155,0.0,1.0
2025-10-15,121.58,123.73,120.48,123.48,4334093,121.58,123.73,120.48,123.48,4334093,0.0,1.0
2025-10-16,120.89,122.83,120.04,121.16,2654845,120.89,122.83,120.04,121.16,2654845,0.0,1.0
2025-10-17,120.01,120.74,117.73,117.8,3877494,120.01,120.74,117.73,117.8,3877494,0.0,1.0
2025-10-20,122.12,123.35,119.3101,120.6,5270831,122.12,123.35,119.3101,120.6,5270831,0.0,1.0
2025-10-21,119.14,120.4999,117.61,120.19,2779076,119.14,120.4999,117.61,120.19,2779076,0.0,1.0
2025-10-22,117.03,120.93,116.43,118.87,3901823,117.03,120.93,116.43,118.87,3901823,0.0,1.0
2025-10-23,120.48,121.7077,119.02,120.15,3674526,120.48,121.7077,119.02,120.15,3674526,0.0,1.0
2025-10-24,122.76,123.25,121.58,122.44,2826720,122.76,123.25,121.58,122.44,2826720,0.0,1.0
2025-10-27,128.66,130.028,128.1405,129.17,5081505,128.66,130.028,128.1405,129.17,5081505,0.0,1.0
2025-10-28,126.82,127.875,125.89,126.6196,2429036,126.82,127.875,125.89,126.6196,2429036,0.0,1.0
2025-10-29,127.6,129.1,125.085,128.545,3208119,127.6,129.1,125.085,128.545,3208119,0.0,1.0
2025-10-30,121.81,124.04,121.595,122.95,3274507,121.81,124.04,121.595,122.95,3274507,0.0,1.0
2025-10-31,120.87,122.59,120.03,121.035,2671585,120.87,122.59,120.03,121.035,2671585,0.0,1.0
2025-11-03,121.23,121.86,120.4,121.405,1844851,121.23,121.86,120.4,121.405,1844851,0.0,1.0
2025-11-04,124.99,128.0,122.0,123.02,5742737,124.99,128.0,122.0,123.02,5742737,0.0,1.0
2025-11-05,123.33,125.12,123.0428,125.12,3636818,123.33,125.12,123.0428,125.12,3636818,0.0,1.0
2025-11-06,127.04,130.95,125.9,127.275,5307196,127.04,130.95,125.9,127.275,5307196,0.0,1.0
2025-11-07,125.96,126.61,124.26,125.86,3048571,125.96,126.61,124.26,125.86,3048571,0.0,1.0
2025-11-10,132.32,132.55,129.02,130.02,4267527,132.32,132.55,129.02,130.02,4267527,0.0,1.0
2025-11-11,131.95,133.51,130.3075,133.02,3450071,131.95,133.51,130.3075,133.02,3450071,0.0,1.0
2025-11-12,128.94,129.58,126.83,129.38,2767997,128.94,129.58,126.83,129.38,2767997,0.0,1.0
2025-11-13,120.65,127.8988,119.33,127.53,6033800,120.65,127.8988,119.33,127.53,6033800,0.0,1.0
2025-11-14,116.0,120.2916,115.34,117.865,5102001,116.0,120.2916,115.34,117.865,5102001,0.0,1.0
2025-11-17,114.11,118.2499,113.98,116.565,3861249,114.11,118.2499,113.98,116.565,3861249,0.0,1.0
2025-11-18,117.14,118.055,108.01,109.4,6784195,117.14,118.055,108.01,109.4,6784195,0.0,1.0
2025-11-19,115.49,116.509,113.225,115.07,3033729,115.49,116.509,113.225,115.07,3033729,0.0,1.0
2025-11-20,110.45,117.37,110.3,116.96,4847942,110.45,117.37,110.3,116.96,4847942,0.0,1.0
2025-11-21,110.95,112.99,108.98,109.23,2758078,110.95,112.99,108.98,109.23,2758078,0.0,1.0
2025-11-24,119.21,120.0,115.425,115.89,4433731,119.21,120.0,115.425,115.89,4433731,0.0,1.0
2025-11-25,117.88,120.43,117.5,120.39,2529970,117.88,120.43,117.5,120.39,2529970,0.0,1.0
2025-11-26,116.34,118.4,113.595,117.5,2789339,116.34,118.4,113.595,117.5,2789339,0.0,1.0