date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-01-15,32.25,32.5,32.25,32.5,45500,32.25,32.5,32.25,32.5,45500,0.0,1.0
2010-01-19,32.0,32.25,31.75,32.25,19400,32.0,32.25,31.75,32.25,19400,0.0,1.0
2010-01-20,31.75,31.75,31.5,31.5,600,31.75,31.75,31.5,31.5,600,0.0,1.0
2010-01-21,31.6,31.6,31.5,31.5,600,31.6,31.6,31.5,31.5,600,0.0,1.0
2010-01-22,31.5,31.5,31.5,31.5,200,31.5,31.5,31.5,31.5,200,0.0,1.0
2010-01-25,31.25,31.25,31.0,31.1,1300,31.25,31.25,31.0,31.1,1300,0.0,1.0
2010-01-26,30.75,31.0,30.75,31.0,300,30.75,31.0,30.75,31.0,300,0.0,1.0
2010-01-27,30.75,31.0,30.55,30.55,77000,30.75,31.0,30.55,30.55,77000,0.0,1.0
2010-01-28,30.75,31.0,30.75,31.0,10400,30.75,31.0,30.75,31.0,10400,0.0,1.0
2010-01-29,30.63,30.85,30.5,30.85,30700,30.63,30.85,30.5,30.85,30700,0.0,1.0
2010-02-01,30.5,30.5,30.25,30.25,3500,30.5,30.5,30.25,30.25,3500,0.0,1.0
2010-02-02,30.5,30.5,30.5,30.5,600,30.5,30.5,30.5,30.5,600,0.0,1.0
2010-02-03,29.75,30.1,29.75,30.1,5200,29.75,30.1,29.75,30.1,5200,0.0,1.0
2010-02-04,30.25,30.25,30.0,30.0,29400,30.25,30.25,30.0,30.0,29400,0.0,1.0
2010-02-05,30.5,30.5,30.0,30.48,1800,30.5,30.5,30.0,30.48,1800,0.0,1.0
2010-02-08,29.85,30.0,29.75,30.0,47400,29.85,30.0,29.75,30.0,47400,0.0,1.0
2010-02-09,29.8,30.0,29.1,29.1,29700,29.8,30.0,29.1,29.1,29700,0.0,1.0
2010-02-10,29.75,29.85,29.4,29.4,107600,29.75,29.85,29.4,29.4,107600,0.0,1.0
2010-02-11,29.74,29.74,29.5,29.74,10000,29.74,29.74,29.5,29.74,10000,0.0,1.0
2010-02-12,29.74,29.74,29.74,29.74,100,29.74,29.74,29.74,29.74,100,0.0,1.0
2010-02-16,29.74,29.74,29.74,29.74,0,29.74,29.74,29.74,29.74,0,0.0,1.0
2010-02-17,29.74,29.74,29.74,29.74,0,29.74,29.74,29.74,29.74,0,0.0,1.0
2010-02-18,29.7,29.7,29.1,29.1,1700,29.7,29.7,29.1,29.1,1700,0.0,1.0
2010-02-19,29.7,29.7,29.7,29.7,0,29.7,29.7,29.7,29.7,0,0.0,1.0
2010-02-22,29.7,29.72,29.1,29.1,19700,29.7,29.72,29.1,29.1,19700,0.0,1.0
2010-02-23,29.7,29.7,29.7,29.7,62430,29.7,29.7,29.7,29.7,62430,0.0,1.0
2010-02-24,29.7,29.7,29.7,29.7,0,29.7,29.7,29.7,29.7,0,0.0,1.0
2010-02-25,29.5,29.7,29.5,29.5,2800,29.5,29.7,29.5,29.5,2800,0.0,1.0
2010-02-26,29.75,29.75,29.25,29.25,2700,29.75,29.75,29.25,29.25,2700,0.0,1.0
2010-03-01,30.1,30.1,29.75,29.75,24800,30.1,30.1,29.75,29.75,24800,0.0,1.0
2010-03-02,30.4,30.4,30.0,30.1,29100,30.4,30.4,30.0,30.1,29100,0.0,1.0
2010-03-03,30.75,30.75,30.5,30.5,131800,30.75,30.75,30.5,30.5,131800,0.0,1.0
2010-03-04,31.02,31.5,30.75,31.0,17000,31.02,31.5,30.75,31.0,17000,0.0,1.0
2010-03-05,31.75,31.75,31.25,31.25,48900,31.75,31.75,31.25,31.25,48900,0.0,1.0
2010-03-08,31.75,31.75,31.4999,31.5,49100,31.75,31.75,31.4999,31.5,49100,0.0,1.0
2010-03-09,32.75,32.75,31.98,32.0,134900,32.75,32.75,31.98,32.0,134900,0.0,1.0
2010-03-10,33.0,33.0,32.0,32.95,111000,33.0,33.0,32.0,32.95,111000,0.0,1.0
2010-03-11,32.5,33.0,32.5,33.0,33100,32.5,33.0,32.5,33.0,33100,0.0,1.0
2010-03-12,32.5,33.0,32.5,33.0,207600,32.5,33.0,32.5,33.0,207600,0.0,1.0
2010-03-15,33.0,33.5,32.5,33.0,247100,33.0,33.5,32.5,33.0,247100,0.0,1.0
2010-03-16,32.75,33.0,32.25,32.25,16500,32.75,33.0,32.25,32.25,16500,0.0,1.0
2010-03-17,34.0,34.0,33.0,33.0,115000,34.0,34.0,33.0,33.0,115000,0.0,1.0
2010-03-18,34.75,34.75,34.0,34.0,15400,34.75,34.75,34.0,34.0,15400,0.0,1.0
2010-03-19,34.75,34.75,34.5,34.5,1300,34.75,34.75,34.5,34.5,1300,0.0,1.0
2010-03-22,34.43,34.75,34.25,34.7499,6000,34.43,34.75,34.25,34.7499,6000,0.0,1.0
2010-03-23,35.0,35.25,34.25,34.25,53700,35.0,35.25,34.25,34.25,53700,0.0,1.0
2010-03-24,35.0,35.0,35.0,35.0,1400,35.0,35.0,35.0,35.0,1400,0.0,1.0
2010-03-25,34.5,35.0,34.5,34.75,91000,34.5,35.0,34.5,34.75,91000,0.0,1.0
2010-03-26,34.75,35.0,34.75,35.0,57800,34.75,35.0,34.75,35.0,57800,0.0,1.0
2010-03-29,34.5,35.0,34.4,34.5,205600,34.5,35.0,34.4,34.5,205600,0.0,1.0
2010-03-30,34.45,34.52,34.45,34.5,44000,34.45,34.52,34.45,34.5,44000,0.0,1.0
2010-03-31,34.5,34.5,34.25,34.5,91700,34.5,34.5,34.25,34.5,91700,0.0,1.0
2010-04-01,35.0,35.0,34.35,34.5,59600,35.0,35.0,34.35,34.5,59600,0.0,1.0
2010-04-05,35.0,35.0,34.5,34.5,45500,35.0,35.0,34.5,34.5,45500,0.0,1.0
2010-04-06,34.55,35.0,34.55,35.0,1300,34.55,35.0,34.55,35.0,1300,0.0,1.0
2010-04-07,34.55,35.0,34.55,34.55,51800,34.55,35.0,34.55,34.55,51800,0.0,1.0
2010-04-08,34.55,34.55,34.55,34.55,0,34.55,34.55,34.55,34.55,0,0.0,1.0
2010-04-09,34.7,34.7,34.55,34.55,50500,34.7,34.7,34.55,34.55,50500,0.0,1.0
2010-04-12,35.0,35.25,34.75,34.75,190400,35.0,35.25,34.75,34.75,190400,0.0,1.0
2010-04-13,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2010-04-14,35.25,35.75,35.25,35.25,35000,35.25,35.75,35.25,35.25,35000,0.0,1.0
2010-04-15,36.0,36.0,35.3,35.45,11700,36.0,36.0,35.3,35.45,11700,0.0,1.0
2010-04-16,36.1,36.1,36.0999,36.1,900,36.1,36.1,36.0999,36.1,900,0.0,1.0
2010-04-19,36.01,36.05,36.0,36.0,36600,36.01,36.05,36.0,36.0,36600,0.0,1.0
2010-04-20,36.01,36.01,36.01,36.01,0,36.01,36.01,36.01,36.01,0,0.0,1.0
2010-04-21,35.51,35.51,35.51,35.51,100,35.51,35.51,35.51,35.51,100,0.0,1.0
2010-04-22,36.0,36.0,35.95,36.0,16400,36.0,36.0,35.95,36.0,16400,0.0,1.0
2010-04-23,36.25,36.25,36.2499,36.25,2700,36.25,36.25,36.2499,36.25,2700,0.0,1.0
2010-04-26,36.5,36.5,36.27,36.27,3700,36.5,36.5,36.27,36.27,3700,0.0,1.0
2010-04-27,36.5,36.5,36.4999,36.4999,1700,36.5,36.5,36.4999,36.4999,1700,0.0,1.0
2010-04-28,36.5,36.5,36.33,36.5,16800,36.5,36.5,36.33,36.5,16800,0.0,1.0
2010-04-29,37.25,37.25,36.5,36.5,50400,37.25,37.25,36.5,36.5,50400,0.0,1.0
2010-04-30,37.9,38.0,37.25,37.5,130400,37.9,38.0,37.25,37.5,130400,0.0,1.0
2010-05-03,39.5,39.5,38.5,38.5,26600,39.5,39.5,38.5,38.5,26600,0.0,1.0
2010-05-04,39.75,39.99,39.0,39.5,9700,39.75,39.99,39.0,39.5,9700,0.0,1.0
2010-05-05,39.5,39.75,39.0,39.5,83100,39.5,39.75,39.0,39.5,83100,0.0,1.0
2010-05-06,38.35,39.0,37.0,39.0,43500,38.35,39.0,37.0,39.0,43500,0.0,1.0
2010-05-07,37.85,38.0,37.5,37.8,4000,37.85,38.0,37.5,37.8,4000,0.0,1.0
2010-05-10,37.75,38.25,37.5,37.5,41000,37.75,38.25,37.5,37.5,41000,0.0,1.0
2010-05-11,38.0,38.0,37.75,37.75,2200,38.0,38.0,37.75,37.75,2200,0.0,1.0
2010-05-12,38.0,38.0,37.9999,38.0,3200,38.0,38.0,37.9999,38.0,3200,0.0,1.0
2010-05-13,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2010-05-14,37.6,37.65,37.5,37.65,900,37.6,37.65,37.5,37.65,900,0.0,1.0
2010-05-17,38.0,38.0,37.6,37.6,4400,38.0,38.0,37.6,37.6,4400,0.0,1.0
2010-05-18,37.25,37.25,37.0,37.0004,6000,37.25,37.25,37.0,37.0004,6000,0.0,1.0
2010-05-19,38.2,38.2,37.0,37.0,5800,38.2,38.2,37.0,37.0,5800,0.0,1.0
2010-05-20,37.0,38.0,37.0,38.0,126600,37.0,38.0,37.0,38.0,126600,0.0,1.0
2010-05-21,36.75,36.8001,36.5,36.8001,1900,36.75,36.8001,36.5,36.8001,1900,0.0,1.0
2010-05-24,36.3,36.5,36.25,36.5,72100,36.3,36.5,36.25,36.5,72100,0.0,1.0
2010-05-25,36.0,36.5,35.25,36.0,5300,36.0,36.5,35.25,36.0,5300,0.0,1.0
2010-05-26,36.0,36.0,36.0,36.0,5000,36.0,36.0,36.0,36.0,5000,0.0,1.0
2010-05-27,36.0041,36.15,36.0,36.13,145500,36.0041,36.15,36.0,36.13,145500,0.0,1.0
2010-05-28,36.0,36.0,36.0,36.0,400,36.0,36.0,36.0,36.0,400,0.0,1.0
2010-06-01,35.875,36.0,35.875,36.0,43800,35.875,36.0,35.875,36.0,43800,0.0,1.0
2010-06-02,35.0,35.3,35.0,35.25,8300,35.0,35.3,35.0,35.25,8300,0.0,1.0
2010-06-03,35.0,35.0,35.0,35.0,2200,35.0,35.0,35.0,35.0,2200,0.0,1.0
2010-06-04,35.0,35.0,34.75,35.0,2700,35.0,35.0,34.75,35.0,2700,0.0,1.0
2010-06-07,33.75,35.0,33.75,34.75,211300,33.75,35.0,33.75,34.75,211300,0.0,1.0
2010-06-08,34.5,34.5,33.8,34.0,159700,34.5,34.5,33.8,34.0,159700,0.0,1.0
2010-06-09,34.52,34.75,34.0,34.0,405800,34.52,34.75,34.0,34.0,405800,0.0,1.0
2010-06-10,34.52,34.52,34.52,34.52,0,34.52,34.52,34.52,34.52,0,0.0,1.0
2010-06-11,34.5,34.55,34.25,34.25,20200,34.5,34.55,34.25,34.25,20200,0.0,1.0
2010-06-14,34.1,34.75,34.1,34.75,15200,34.1,34.75,34.1,34.75,15200,0.0,1.0
2010-06-15,34.5,34.55,34.0,34.1,23200,34.5,34.55,34.0,34.1,23200,0.0,1.0
2010-06-16,34.7,34.7,34.5,34.5,1100,34.7,34.7,34.5,34.5,1100,0.0,1.0
2010-06-17,34.75,34.95,34.25,34.25,24300,34.75,34.95,34.25,34.25,24300,0.0,1.0
2010-06-18,35.25,35.25,34.75,34.75,128800,35.25,35.25,34.75,34.75,128800,0.0,1.0
2010-06-21,35.25,35.25,35.25,35.25,400,35.25,35.25,35.25,35.25,400,0.0,1.0
2010-06-22,35.5,35.5,35.3,35.3,1900,35.5,35.5,35.3,35.3,1900,0.0,1.0
2010-06-23,35.65,35.65,35.65,35.65,1300,35.65,35.65,35.65,35.65,1300,0.0,1.0
2010-06-24,35.6,35.6,35.6,35.6,200,35.6,35.6,35.6,35.6,200,0.0,1.0
2010-06-25,35.6,35.6,35.6,35.6,0,35.6,35.6,35.6,35.6,0,0.0,1.0
2010-06-28,35.35,35.35,35.0,35.25,12300,35.35,35.35,35.0,35.25,12300,0.0,1.0
2010-06-29,35.5,35.5,35.15,35.3,2700,35.5,35.5,35.15,35.3,2700,0.0,1.0
2010-06-30,35.3,35.35,35.25,35.35,1000,35.3,35.35,35.25,35.35,1000,0.0,1.0
2010-07-01,35.5,35.5,35.5,35.5,45200,35.5,35.5,35.5,35.5,45200,0.0,1.0
2010-07-02,35.5,35.5,35.45,35.45,10400,35.5,35.5,35.45,35.45,10400,0.0,1.0
2010-07-06,36.5,36.5,35.65,35.65,2500,36.5,36.5,35.65,35.65,2500,0.0,1.0
2010-07-07,36.5,37.0,36.0,36.5,117400,36.5,37.0,36.0,36.5,117400,0.0,1.0
2010-07-08,36.0,36.5,36.0,36.5,2300,36.0,36.5,36.0,36.5,2300,0.0,1.0
2010-07-09,36.2,36.25,36.2,36.25,10400,36.2,36.25,36.2,36.25,10400,0.0,1.0
2010-07-12,36.25,36.25,36.25,36.25,5000,36.25,36.25,36.25,36.25,5000,0.0,1.0
2010-07-13,36.05,36.25,35.95,36.05,101400,36.05,36.25,35.95,36.05,101400,0.0,1.0
2010-07-14,35.55,36.5,35.55,36.2499,15500,35.55,36.5,35.55,36.2499,15500,0.0,1.0
2010-07-15,35.45,35.6,35.3,35.6,87100,35.45,35.6,35.3,35.6,87100,0.0,1.0
2010-07-16,35.4,35.4,34.5,35.3,7700,35.4,35.4,34.5,35.3,7700,0.0,1.0
2010-07-19,35.0,35.85,35.0,35.4,20200,35.0,35.85,35.0,35.4,20200,0.0,1.0
2010-07-20,35.5,35.75,35.5,35.75,5800,35.5,35.75,35.5,35.75,5800,0.0,1.0
2010-07-21,35.25,35.75,35.25,35.75,8600,35.25,35.75,35.25,35.75,8600,0.0,1.0
2010-07-22,35.05,35.45,35.05,35.25,26000,35.05,35.45,35.05,35.25,26000,0.0,1.0
2010-07-23,35.0,35.7,35.0,35.7,16000,35.0,35.7,35.0,35.7,16000,0.0,1.0
2010-07-26,35.0,35.5,35.0,35.3,16700,35.0,35.5,35.0,35.3,16700,0.0,1.0
2010-07-27,35.5,35.5,35.25,35.25,21100,35.5,35.5,35.25,35.25,21100,0.0,1.0
2010-07-28,35.5,35.75,35.5,35.75,300,35.5,35.75,35.5,35.75,300,0.0,1.0
2010-07-29,36.25,36.75,35.5,35.5001,824200,36.25,36.75,35.5,35.5001,824200,0.0,1.0
2010-07-30,36.5,36.5,36.5,36.5,105600,36.5,36.5,36.5,36.5,105600,0.0,1.0
2010-08-02,36.5,36.54,36.4,36.4,380200,36.5,36.54,36.4,36.4,380200,0.0,1.0
2010-08-03,36.25,36.25,36.25,36.25,13200,36.25,36.25,36.25,36.25,13200,0.0,1.0
2010-08-04,36.5,36.5,36.25,36.25,30100,36.5,36.5,36.25,36.25,30100,0.0,1.0
2010-08-05,36.25,36.2501,36.25,36.25,35500,36.25,36.2501,36.25,36.25,35500,0.0,1.0
2010-08-06,36.25,36.25,36.1,36.1,25300,36.25,36.25,36.1,36.1,25300,0.0,1.0
2010-08-09,36.15,36.18,36.1,36.15,200200,36.15,36.18,36.1,36.15,200200,0.0,1.0
2010-08-10,36.2,36.25,36.2,36.25,138300,36.2,36.25,36.2,36.25,138300,0.0,1.0
2010-08-11,36.2,36.26,36.1,36.15,50200,36.2,36.26,36.1,36.15,50200,0.0,1.0
2010-08-12,36.2,36.2,36.2,36.2,0,36.2,36.2,36.2,36.2,0,0.0,1.0
2010-08-13,36.15,36.2,36.0,36.2,1700,36.15,36.2,36.0,36.2,1700,0.0,1.0
2010-08-16,35.55,35.75,35.55,35.75,5400,35.55,35.75,35.55,35.75,5400,0.0,1.0
2010-08-17,35.05,35.55,35.0,35.0,166600,35.05,35.55,35.0,35.0,166600,0.0,1.0
2010-08-18,35.05,35.05,35.05,35.05,0,35.05,35.05,35.05,35.05,0,0.0,1.0
2010-08-19,35.1,35.5,35.1,35.5,4500,35.1,35.5,35.1,35.5,4500,0.0,1.0
2010-08-20,35.0,35.5,35.0,35.5,50300,35.0,35.5,35.0,35.5,50300,0.0,1.0
2010-08-23,35.0,35.05,35.0,35.05,1200,35.0,35.05,35.0,35.05,1200,0.0,1.0
2010-08-24,34.75,34.75,34.75,34.75,200,34.75,34.75,34.75,34.75,200,0.0,1.0
2010-08-25,34.5,34.5,34.5,34.5,300,34.5,34.5,34.5,34.5,300,0.0,1.0
2010-08-26,34.25,34.5,34.25,34.5,50400,34.25,34.5,34.25,34.5,50400,0.0,1.0
2010-08-27,33.75,34.0,33.75,34.0,2300,33.75,34.0,33.75,34.0,2300,0.0,1.0
2010-08-30,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
2010-08-31,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
2010-09-01,34.0,34.5,34.0,34.0,78100,34.0,34.5,34.0,34.0,78100,0.0,1.0
2010-09-02,33.8,33.8,33.8,33.8,200,33.8,33.8,33.8,33.8,200,0.0,1.0
2010-09-03,34.0,34.0,34.0,34.0,200,34.0,34.0,34.0,34.0,200,0.0,1.0
2010-09-07,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2010-09-08,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2010-09-09,34.2,34.2,34.0,34.0,13200,34.2,34.2,34.0,34.0,13200,0.0,1.0
2010-09-10,34.0,34.2,34.0,34.2,15400,34.0,34.2,34.0,34.2,15400,0.0,1.0
2010-09-13,35.0,35.1,34.25,34.25,153700,35.0,35.1,34.25,34.25,153700,0.0,1.0
2010-09-14,35.5,38.0,34.5,38.0,94400,35.5,38.0,34.5,38.0,94400,0.0,1.0
2010-09-15,34.75,34.75,34.06,34.06,73000,34.75,34.75,34.06,34.06,73000,0.0,1.0
2010-09-16,34.11,34.6,33.46,34.1,35300,34.11,34.6,33.46,34.1,35300,0.0,1.0
2010-09-17,34.5,34.75,34.3,34.75,9400,34.5,34.75,34.3,34.75,9400,0.0,1.0
2010-09-20,34.5,34.5,34.15,34.5,80200,34.5,34.5,34.15,34.5,80200,0.0,1.0
2010-09-21,33.84,34.5,33.0,33.64,20500,33.84,34.5,33.0,33.64,20500,0.0,1.0
2010-09-22,33.5,34.0,33.0,34.0,5800,33.5,34.0,33.0,34.0,5800,0.0,1.0
2010-09-23,33.3,33.5,33.03,33.03,7100,33.3,33.5,33.03,33.03,7100,0.0,1.0
2010-09-24,33.8,34.0,33.0,33.57,6900,33.8,34.0,33.0,33.57,6900,0.0,1.0
2010-09-27,33.05,33.5,33.05,33.49,20100,33.05,33.5,33.05,33.49,20100,0.0,1.0
2010-09-28,33.49,33.49,33.44,33.44,200,33.49,33.49,33.44,33.44,200,0.0,1.0
2010-09-29,33.34,33.5,33.0,33.49,182900,33.34,33.5,33.0,33.49,182900,0.0,1.0
2010-09-30,32.5,33.03,32.01,33.01,83300,32.5,33.03,32.01,33.01,83300,0.0,1.0
2010-10-01,33.1,33.5,32.4,33.5,47200,33.1,33.5,32.4,33.5,47200,0.0,1.0
2010-10-04,32.98,33.75,32.0,33.75,28200,32.98,33.75,32.0,33.75,28200,0.0,1.0
2010-10-05,32.9,33.0,32.21,32.97,22500,32.9,33.0,32.21,32.97,22500,0.0,1.0
2010-10-06,32.42,32.9,32.41,32.41,13900,32.42,32.9,32.41,32.41,13900,0.0,1.0
2010-10-07,32.17,32.5,32.1,32.5,37300,32.17,32.5,32.1,32.5,37300,0.0,1.0
2010-10-08,32.0,32.5,32.0,32.5,16200,32.0,32.5,32.0,32.5,16200,0.0,1.0
2010-10-11,32.85,33.0,32.5,32.5,63600,32.85,33.0,32.5,32.5,63600,0.0,1.0
2010-10-12,32.9,33.24,32.82,32.82,143700,32.9,33.24,32.82,32.82,143700,0.0,1.0
2010-10-13,32.5,33.02,32.01,33.0,113000,32.5,33.02,32.01,33.0,113000,0.0,1.0
2010-10-14,33.0,33.2,32.38,32.5,438700,33.0,33.2,32.38,32.5,438700,0.0,1.0
2010-10-15,33.29,33.49,32.71,33.3,1233000,33.29,33.49,32.71,33.3,1233000,0.0,1.0
2010-10-18,32.9,33.17,32.31,33.17,172500,32.9,33.17,32.31,33.17,172500,0.0,1.0
2010-10-19,33.09,33.39,32.6,32.75,51200,33.09,33.39,32.6,32.75,51200,0.0,1.0
2010-10-20,32.98,33.25,32.87,33.18,156800,32.98,33.25,32.87,33.18,156800,0.0,1.0
2010-10-21,32.93,33.09,32.35,33.0,262000,32.93,33.09,32.35,33.0,262000,0.0,1.0
2010-10-22,33.12,33.12,32.93,33.0,271100,33.12,33.12,32.93,33.0,271100,0.0,1.0
2010-10-25,32.5,33.21,32.31,33.02,28200,32.5,33.21,32.31,33.02,28200,0.0,1.0
2010-10-26,32.66,33.3,32.61,32.92,7700,32.66,33.3,32.61,32.92,7700,0.0,1.0
2010-10-27,32.46,32.9525,32.25,32.51,12200,32.46,32.9525,32.25,32.51,12200,0.0,1.0
2010-10-28,32.47,32.88,32.1599,32.47,4100,32.47,32.88,32.1599,32.47,4100,0.0,1.0
2010-10-29,32.48,32.61,31.36,32.61,22900,32.48,32.61,31.36,32.61,22900,0.0,1.0
2010-11-01,32.55,33.37,32.03,33.35,53000,32.55,33.37,32.03,33.35,53000,0.0,1.0
2010-11-02,32.51,32.74,32.2,32.61,57400,32.51,32.74,32.2,32.61,57400,0.0,1.0
2010-11-03,33.35,33.99,31.75,31.76,190500,33.35,33.99,31.75,31.76,190500,0.0,1.0
2010-11-04,35.75,36.25,33.62,34.0,496100,35.75,36.25,33.62,34.0,496100,0.0,1.0
2010-11-05,35.72,36.35,34.59,35.9,63800,35.72,36.35,34.59,35.9,63800,0.0,1.0
2010-11-08,35.79,36.0,35.41,35.76,48500,35.79,36.0,35.41,35.76,48500,0.0,1.0
2010-11-09,35.8,36.27,35.75,35.88,112000,35.8,36.27,35.75,35.88,112000,0.0,1.0
2010-11-10,35.9,36.09,35.405,35.95,232100,35.9,36.09,35.405,35.95,232100,0.0,1.0
2010-11-11,36.0,37.17,35.9,36.35,123900,36.0,37.17,35.9,36.35,123900,0.0,1.0
2010-11-12,35.83,35.99,35.08,35.95,38800,35.83,35.99,35.08,35.95,38800,0.0,1.0
2010-11-15,35.87,36.0,35.78,35.96,22600,35.87,36.0,35.78,35.96,22600,0.0,1.0
2010-11-16,35.87,36.0,34.74,35.87,17500,35.87,36.0,34.74,35.87,17500,0.0,1.0
2010-11-17,35.79,36.56,35.41,36.0,161300,35.79,36.56,35.41,36.0,161300,0.0,1.0
2010-11-18,35.81,36.09,35.66,36.09,48500,35.81,36.09,35.66,36.09,48500,0.0,1.0
2010-11-19,35.69,36.0,34.95,36.0,54200,35.69,36.0,34.95,36.0,54200,0.0,1.0
2010-11-22,35.31,35.51,35.0,35.42,25000,35.31,35.51,35.0,35.42,25000,0.0,1.0
2010-11-23,35.05,35.13,34.68,35.07,93300,35.05,35.13,34.68,35.07,93300,0.0,1.0
2010-11-24,34.99,35.24,34.53,34.53,14100,34.99,35.24,34.53,34.53,14100,0.0,1.0
2010-11-26,34.9,35.07,34.54,34.81,11500,34.9,35.07,34.54,34.81,11500,0.0,1.0
2010-11-29,34.09,34.84,34.09,34.53,81800,34.09,34.84,34.09,34.53,81800,0.0,1.0
2010-11-30,33.52,34.26,33.1,34.0,82300,33.52,34.26,33.1,34.0,82300,0.0,1.0
2010-12-01,34.38,34.84,33.74,33.96,121700,34.38,34.84,33.74,33.96,121700,0.0,1.0
2010-12-02,34.5,34.6,32.825,32.92,290000,34.5,34.6,32.825,32.92,290000,0.0,1.0
2010-12-03,35.07,35.14,33.92,33.92,46800,35.07,35.14,33.92,33.92,46800,0.0,1.0
2010-12-06,35.44,35.51,34.8,34.8,182900,35.44,35.51,34.8,34.8,182900,0.0,1.0
2010-12-07,35.74,36.479,35.38,35.43,848100,35.74,36.479,35.38,35.43,848100,0.0,1.0
2010-12-08,35.92,36.0,35.35,35.7,56500,35.92,36.0,35.35,35.7,56500,0.0,1.0
2010-12-09,35.7,36.0,35.42,35.96,75800,35.7,36.0,35.42,35.96,75800,0.0,1.0
2010-12-10,36.0,36.38,35.61,36.31,619100,36.0,36.38,35.61,36.31,619100,0.0,1.0
2010-12-13,36.81,37.4,36.169,36.56,418800,36.81,37.4,36.169,36.56,418800,0.0,1.0
2010-12-14,37.005,37.155,36.6,36.78,307000,37.005,37.155,36.6,36.78,307000,0.0,1.0
2010-12-15,38.0,38.94,36.82,36.82,268900,38.0,38.94,36.82,36.82,268900,0.0,1.0
2010-12-16,37.73,37.94,37.4,37.94,144100,37.73,37.94,37.4,37.94,144100,0.0,1.0
2010-12-17,38.67,38.74,37.42,37.73,357400,38.67,38.74,37.42,37.73,357400,0.0,1.0
2010-12-20,38.04,39.0,38.01,38.83,40000,38.04,39.0,38.01,38.83,40000,0.0,1.0
2010-12-21,38.22,38.48,38.0,38.04,139300,38.22,38.48,38.0,38.04,139300,0.0,1.0
2010-12-22,38.5,38.52,38.0,38.23,1046700,38.5,38.52,38.0,38.23,1046700,0.0,1.0
2010-12-23,38.11,38.5,38.08,38.5,4000,38.11,38.5,38.08,38.5,4000,0.0,1.0
2010-12-27,38.17,38.2,37.86,37.86,5700,38.17,38.2,37.86,37.86,5700,0.0,1.0
2010-12-28,38.31,38.5,38.131,38.41,11600,38.31,38.5,38.131,38.41,11600,0.0,1.0
2010-12-29,38.5,38.76,37.97,38.23,8900,38.5,38.76,37.97,38.23,8900,0.0,1.0
2010-12-30,38.51,38.6,38.0,38.21,10100,38.51,38.6,38.0,38.21,10100,0.0,1.0
2010-12-31,38.94,39.0,38.11,38.12,9800,38.94,39.0,38.11,38.12,9800,0.0,1.0
2011-01-03,38.46,39.2,38.201,39.08,57100,38.46,39.2,38.201,39.08,57100,0.0,1.0
2011-01-04,39.6,39.83,38.35,38.49,336100,39.6,39.83,38.35,38.49,336100,0.0,1.0
2011-01-05,39.57,39.7,38.54,38.54,403000,39.57,39.7,38.54,38.54,403000,0.0,1.0
2011-01-06,39.22,39.81,39.1,39.59,53400,39.22,39.81,39.1,39.59,53400,0.0,1.0
2011-01-07,39.18,39.26,38.39,39.26,101300,39.18,39.26,38.39,39.26,101300,0.0,1.0
2011-01-10,39.15,39.27,38.84,38.92,134900,39.15,39.27,38.84,38.92,134900,0.0,1.0
2011-01-11,39.04,39.3,38.89,39.3,86800,39.04,39.3,38.89,39.3,86800,0.0,1.0
2011-01-12,39.87,40.856,38.761,39.1,472100,39.87,40.856,38.761,39.1,472100,0.0,1.0
2011-01-13,40.02,40.24,39.74,40.0,122800,40.02,40.24,39.74,40.0,122800,0.0,1.0
2011-01-14,40.93,41.26,40.05,40.05,243900,40.93,41.26,40.05,40.05,243900,0.0,1.0
2011-01-18,40.99,41.04,40.59,40.91,36100,40.99,41.04,40.59,40.91,36100,0.0,1.0
2011-01-19,41.5,41.86,41.0,41.12,345100,41.5,41.86,41.0,41.12,345100,0.0,1.0
2011-01-20,41.1,41.68,41.07,41.5,217200,41.1,41.68,41.07,41.5,217200,0.0,1.0
2011-01-21,41.13,41.4,41.08,41.21,154300,41.13,41.4,41.08,41.21,154300,0.0,1.0
2011-01-24,41.29,41.54,41.05,41.2,92600,41.29,41.54,41.05,41.2,92600,0.0,1.0
2011-01-25,41.66,42.02,41.08,41.2394,100900,41.66,42.02,41.08,41.2394,100900,0.0,1.0
2011-01-26,42.26,42.58,40.76,41.27,1024600,42.26,42.58,40.76,41.27,1024600,0.0,1.0
2011-01-27,42.12,42.5,42.12,42.31,19700,42.12,42.5,42.12,42.31,19700,0.0,1.0
2011-01-28,42.04,42.23,41.22,42.2299,38100,42.04,42.23,41.22,42.2299,38100,0.0,1.0
2011-01-31,42.0,42.53,40.5,42.24,81400,42.0,42.53,40.5,42.24,81400,0.0,1.0
2011-02-01,41.64,42.0,41.62,41.93,101100,41.64,42.0,41.62,41.93,101100,0.0,1.0
2011-02-02,41.62,42.0,41.59,41.83,52900,41.62,42.0,41.59,41.83,52900,0.0,1.0
2011-02-03,42.0,42.09,41.59,41.59,665000,42.0,42.09,41.59,41.59,665000,0.0,1.0
2011-02-04,41.99,42.11,41.86,42.11,151500,41.99,42.11,41.86,42.11,151500,0.0,1.0
2011-02-07,41.99,42.02,41.88,42.0,99800,41.99,42.02,41.88,42.0,99800,0.0,1.0
2011-02-08,43.88,44.2025,41.95,42.24,744300,43.88,44.2025,41.95,42.24,744300,0.0,1.0
2011-02-09,45.31,45.5,43.704,43.96,687900,45.31,45.5,43.704,43.96,687900,0.0,1.0
2011-02-10,46.1,46.26,45.16,45.41,284200,46.1,46.26,45.16,45.41,284200,0.0,1.0
2011-02-11,47.0,47.46,46.06,46.06,837900,47.0,47.46,46.06,46.06,837900,0.0,1.0
2011-02-14,47.35,47.49,46.78,46.92,638200,47.35,47.49,46.78,46.92,638200,0.0,1.0
2011-02-15,47.1,47.37,46.9775,47.05,160700,47.1,47.37,46.9775,47.05,160700,0.0,1.0
2011-02-16,46.32,47.2,45.95,47.03,266200,46.32,47.2,45.95,47.03,266200,0.0,1.0
2011-02-17,46.57,46.81,46.05,46.06,62800,46.57,46.81,46.05,46.06,62800,0.0,1.0
2011-02-18,46.44,46.75,46.1,46.63,40700,46.44,46.75,46.1,46.63,40700,0.0,1.0
2011-02-22,45.69,46.72,45.63,46.26,61100,45.69,46.72,45.63,46.26,61100,0.0,1.0
2011-02-23,44.97,46.84,44.77,45.94,86200,44.97,46.84,44.77,45.94,86200,0.0,1.0
2011-02-24,45.0,45.24,44.76,45.14,30800,45.0,45.24,44.76,45.14,30800,0.0,1.0
2011-02-25,45.5,45.6,44.66,45.11,597600,45.5,45.6,44.66,45.11,597600,0.0,1.0
2011-02-28,45.77,46.589,45.75,45.97,185400,45.77,46.589,45.75,45.97,185400,0.0,1.0
2011-03-01,46.93,48.35,45.55,45.55,249600,46.93,48.35,45.55,45.55,249600,0.0,1.0
2011-03-02,48.82,49.69,46.46,47.61,333300,48.82,49.69,46.46,47.61,333300,0.0,1.0
2011-03-03,47.85,49.21,47.57,48.41,203800,47.85,49.21,47.57,48.41,203800,0.0,1.0
2011-03-04,47.99,48.2,47.33,47.34,134900,47.99,48.2,47.33,47.34,134900,0.0,1.0
2011-03-07,48.22,48.75,47.228,47.51,170600,48.22,48.75,47.228,47.51,170600,0.0,1.0
2011-03-08,48.15,48.67,47.98,48.5,68700,48.15,48.67,47.98,48.5,68700,0.0,1.0
2011-03-09,48.0,48.45,47.87,48.15,145200,48.0,48.45,47.87,48.15,145200,0.0,1.0
2011-03-10,47.48,47.83,47.14,47.58,207500,47.48,47.83,47.14,47.58,207500,0.0,1.0
2011-03-11,47.81,48.0,46.24,46.25,58000,47.81,48.0,46.24,46.25,58000,0.0,1.0
2011-03-14,46.52,47.71,46.48,47.71,95500,46.52,47.71,46.48,47.71,95500,0.0,1.0
2011-03-15,45.55,46.14,45.23,45.78,76900,45.55,46.14,45.23,45.78,76900,0.0,1.0
2011-03-16,45.98,46.66,45.32,45.32,285400,45.98,46.66,45.32,45.32,285400,0.0,1.0
2011-03-17,47.05,47.15,46.03,46.03,64300,47.05,47.15,46.03,46.03,64300,0.0,1.0
2011-03-18,48.37,48.59,47.06,47.06,414900,48.37,48.59,47.06,47.06,414900,0.0,1.0
2011-03-21,48.88,49.13,48.12,48.41,81000,48.88,49.13,48.12,48.41,81000,0.0,1.0
2011-03-22,48.67,49.92,48.56,49.61,158300,48.67,49.92,48.56,49.61,158300,0.0,1.0
2011-03-23,48.8305,49.34,48.46,48.92,68100,48.8305,49.34,48.46,48.92,68100,0.0,1.0
2011-03-24,49.885,50.31,48.72,49.99,411600,49.885,50.31,48.72,49.99,411600,0.0,1.0
2011-03-25,49.81,50.4,49.44,49.74,572500,49.81,50.4,49.44,49.74,572500,0.0,1.0
2011-03-28,49.21,50.02,49.01,49.01,247700,49.21,50.02,49.01,49.01,247700,0.0,1.0
2011-03-29,49.17,49.49,48.89,49.49,241200,49.17,49.49,48.89,49.49,241200,0.0,1.0
2011-03-30,49.49,49.81,49.19,49.47,237000,49.49,49.81,49.19,49.47,237000,0.0,1.0
2011-03-31,50.63,50.69,49.65,49.76,345800,50.63,50.69,49.65,49.76,345800,0.0,1.0
2011-04-01,51.66,51.89,50.95,51.01,276700,51.66,51.89,50.95,51.01,276700,0.0,1.0
2011-04-04,51.99,52.06,51.57,51.84,125800,51.99,52.06,51.57,51.84,125800,0.0,1.0
2011-04-05,52.88,53.02,51.95,52.15,178900,52.88,53.02,51.95,52.15,178900,0.0,1.0
2011-04-06,55.49,55.56,53.98,54.04,954700,55.49,55.56,53.98,54.04,954700,0.0,1.0
2011-04-07,55.41,55.54,54.5,55.42,409800,55.41,55.54,54.5,55.42,409800,0.0,1.0
2011-04-08,54.81,55.47,54.24,55.42,135700,54.81,55.47,54.24,55.42,135700,0.0,1.0
2011-04-11,54.25,54.61,52.47,53.76,233400,54.25,54.61,52.47,53.76,233400,0.0,1.0
2011-04-12,54.75,54.8,53.26,53.83,228100,54.75,54.8,53.26,53.83,228100,0.0,1.0
2011-04-13,54.87,55.37,54.65,54.96,72000,54.87,55.37,54.65,54.96,72000,0.0,1.0
2011-04-14,55.28,55.35,54.2,54.2,251700,55.28,55.35,54.2,54.2,251700,0.0,1.0
2011-04-15,55.3,55.58,55.08,55.17,206200,55.3,55.58,55.08,55.17,206200,0.0,1.0
2011-04-18,54.74,55.8,54.49,54.98,133000,54.74,55.8,54.49,54.98,133000,0.0,1.0
2011-04-19,54.76,55.24,54.28,55.04,198100,54.76,55.24,54.28,55.04,198100,0.0,1.0
2011-04-20,54.8,55.44,54.66,55.12,164100,54.8,55.44,54.66,55.12,164100,0.0,1.0
2011-04-21,54.88,55.25,54.48,55.13,127100,54.88,55.25,54.48,55.13,127100,0.0,1.0
2011-04-25,54.86,55.01,54.57,54.83,165800,54.86,55.01,54.57,54.83,165800,0.0,1.0
2011-04-26,55.28,55.44,54.8,55.0,173400,55.28,55.44,54.8,55.0,173400,0.0,1.0
2011-04-27,56.12,56.42,54.8,55.3,379000,56.12,56.42,54.8,55.3,379000,0.0,1.0
2011-04-28,58.64,58.69,56.05,56.07,345500,58.64,58.69,56.05,56.07,345500,0.0,1.0
2011-04-29,58.94,61.15,58.02,58.47,556000,58.94,61.15,58.02,58.47,556000,0.0,1.0
2011-05-02,59.3,60.57,58.99,59.01,433300,59.3,60.57,58.99,59.01,433300,0.0,1.0
2011-05-03,58.71,59.99,57.36,57.96,173300,58.71,59.99,57.36,57.96,173300,0.0,1.0
2011-05-04,58.26,58.92,58.1,58.63,140000,58.26,58.92,58.1,58.63,140000,0.0,1.0
2011-05-05,57.53,58.51,57.28,58.04,217800,57.53,58.51,57.28,58.04,217800,0.0,1.0
2011-05-06,58.0,58.48,57.46,57.96,208000,58.0,58.48,57.46,57.96,208000,0.0,1.0
2011-05-09,57.85,58.5,57.49,58.1,238600,57.85,58.5,57.49,58.1,238600,0.0,1.0
2011-05-10,58.33,58.44,56.87,57.14,151300,58.33,58.44,56.87,57.14,151300,0.0,1.0
2011-05-11,58.67,59.23,57.98,57.98,232100,58.67,59.23,57.98,57.98,232100,0.0,1.0
2011-05-12,59.0,59.09,58.29,58.36,204400,59.0,59.09,58.29,58.36,204400,0.0,1.0
2011-05-13,57.86,59.06,57.61,58.66,174600,57.86,59.06,57.61,58.66,174600,0.0,1.0
2011-05-16,57.77,58.92,57.43,57.69,281000,57.77,58.92,57.43,57.69,281000,0.0,1.0
2011-05-17,56.18,57.74,55.9,57.52,246900,56.18,57.74,55.9,57.52,246900,0.0,1.0
2011-05-18,57.36,57.69,56.25,56.37,288900,57.36,57.69,56.25,56.37,288900,0.0,1.0
2011-05-19,57.62,57.66,57.19,57.5,219500,57.62,57.66,57.19,57.5,219500,0.0,1.0
2011-05-20,57.0,57.64,56.62,57.64,77100,57.0,57.64,56.62,57.64,77100,0.0,1.0
2011-05-23,55.79,56.73,55.27,56.6,121700,55.79,56.73,55.27,56.6,121700,0.0,1.0
2011-05-24,55.99,56.59,55.76,55.97,133000,55.99,56.59,55.76,55.97,133000,0.0,1.0
2011-05-25,55.75,56.08,55.33,55.96,60800,55.75,56.08,55.33,55.96,60800,0.0,1.0
2011-05-26,55.68,56.55,55.34,55.58,136100,55.68,56.55,55.34,55.58,136100,0.0,1.0
2011-05-27,56.23,56.32,55.8,55.8,195800,56.23,56.32,55.8,55.8,195800,0.0,1.0
2011-05-31,56.49,58.23,56.45,56.6,213100,56.49,58.23,56.45,56.6,213100,0.0,1.0
2011-06-01,56.7,57.29,56.12,56.48,216700,56.7,57.29,56.12,56.48,216700,0.0,1.0
2011-06-02,57.39,57.75,56.73,56.73,189200,57.39,57.75,56.73,56.73,189200,0.0,1.0
2011-06-03,57.78,58.13,56.85,56.97,311800,57.78,58.13,56.85,56.97,311800,0.0,1.0
2011-06-06,57.38,57.64,57.05,57.2,209500,57.38,57.64,57.05,57.2,209500,0.0,1.0
2011-06-07,57.87,58.4,57.19,57.64,404800,57.87,58.4,57.19,57.64,404800,0.0,1.0
2011-06-08,57.94,58.3,57.5,57.89,349600,57.94,58.3,57.5,57.89,349600,0.0,1.0
2011-06-09,57.77,58.06,57.6,57.89,255500,57.77,58.06,57.6,57.89,255500,0.0,1.0
2011-06-10,57.5,57.94,56.64,57.75,395400,57.5,57.94,56.64,57.75,395400,0.0,1.0
2011-06-13,55.46,57.87,51.9,57.82,985400,55.46,57.87,51.9,57.82,985400,0.0,1.0
2011-06-14,55.96,56.65,55.47,55.62,437300,55.96,56.65,55.47,55.62,437300,0.0,1.0
2011-06-15,55.7,56.4,55.35,55.5,477000,55.7,56.4,55.35,55.5,477000,0.0,1.0
2011-06-16,56.01,56.36,55.05,55.65,303800,56.01,56.36,55.05,55.65,303800,0.0,1.0
2011-06-17,56.81,56.99,55.77,56.15,1265600,56.81,56.99,55.77,56.15,1265600,0.0,1.0
2011-06-20,56.03,56.66,55.48,56.56,486900,56.03,56.66,55.48,56.56,486900,0.0,1.0
2011-06-21,56.2,56.82,55.93,56.16,431300,56.2,56.82,55.93,56.16,431300,0.0,1.0
2011-06-22,57.14,58.15,56.08,56.08,658700,57.14,58.15,56.08,56.08,658700,0.0,1.0
2011-06-23,55.52,57.05,54.98,56.98,573900,55.52,57.05,54.98,56.98,573900,0.0,1.0
2011-06-24,54.41,55.93,53.02,55.86,6393700,54.41,55.93,53.02,55.86,6393700,0.0,1.0
2011-06-27,54.09,54.76,53.61,54.36,629600,54.09,54.76,53.61,54.36,629600,0.0,1.0
2011-06-28,54.57,54.89,53.96,54.51,362500,54.57,54.89,53.96,54.51,362500,0.0,1.0
2011-06-29,54.36,54.72,53.97,54.63,383000,54.36,54.72,53.97,54.63,383000,0.0,1.0
2011-06-30,54.26,54.85,54.05,54.52,556600,54.26,54.85,54.05,54.52,556600,0.0,1.0
2011-07-01,55.15,55.43,54.25,54.5,495500,55.15,55.43,54.25,54.5,495500,0.0,1.0
2011-07-05,57.97,58.76,56.5,56.67,930300,57.97,58.76,56.5,56.67,930300,0.0,1.0
2011-07-06,58.98,59.14,57.924,58.29,740200,58.98,59.14,57.924,58.29,740200,0.0,1.0
2011-07-07,58.54,59.23,58.53,59.0,360700,58.54,59.23,58.53,59.0,360700,0.0,1.0
2011-07-08,57.8,58.89,57.52,58.2,477800,57.8,58.89,57.52,58.2,477800,0.0,1.0
2011-07-11,56.51,58.47,56.13,57.48,286800,56.51,58.47,56.13,57.48,286800,0.0,1.0
2011-07-12,56.72,57.16,56.32,56.32,265300,56.72,57.16,56.32,56.32,265300,0.0,1.0
2011-07-13,56.76,57.35,56.24,56.76,244200,56.76,57.35,56.24,56.76,244200,0.0,1.0
2011-07-14,56.86,57.29,56.51,56.83,327500,56.86,57.29,56.51,56.83,327500,0.0,1.0
2011-07-15,57.34,57.62,56.96,56.96,191500,57.34,57.62,56.96,56.96,191500,0.0,1.0
2011-07-18,56.28,57.28,55.96,57.15,207700,56.28,57.28,55.96,57.15,207700,0.0,1.0
2011-07-19,57.41,58.11,56.84,56.84,412100,57.41,58.11,56.84,56.84,412100,0.0,1.0
2011-07-20,58.78,59.05,57.76,57.76,421800,58.78,59.05,57.76,57.76,421800,0.0,1.0
2011-07-21,59.51,60.0,58.22,58.73,606500,59.51,60.0,58.22,58.73,606500,0.0,1.0
2011-07-22,59.75,59.96,59.18,59.57,242800,59.75,59.96,59.18,59.57,242800,0.0,1.0
2011-07-25,59.12,59.69,58.86,59.55,290000,59.12,59.69,58.86,59.55,290000,0.0,1.0
2011-07-26,58.99,59.37,58.6101,59.07,106500,58.99,59.37,58.6101,59.07,106500,0.0,1.0
2011-07-27,57.35,59.02,57.16,58.72,375300,57.35,59.02,57.16,58.72,375300,0.0,1.0
2011-07-28,54.74,58.065,54.52,57.35,638200,54.74,58.065,54.52,57.35,638200,0.0,1.0
2011-07-29,54.0,54.46,53.83,54.46,460800,54.0,54.46,53.83,54.46,460800,0.0,1.0
2011-08-01,53.28,56.17,52.89,54.01,535500,53.28,56.17,52.89,54.01,535500,0.0,1.0
2011-08-02,50.99,54.401,50.92,53.44,849300,50.99,54.401,50.92,53.44,849300,0.0,1.0
2011-08-03,51.36,51.99,49.71,51.01,585600,51.36,51.99,49.71,51.01,585600,0.0,1.0
2011-08-04,47.08,50.68,47.08,50.68,1069300,47.08,50.68,47.08,50.68,1069300,0.0,1.0
2011-08-05,46.06,48.55,43.03,48.4,1453800,46.06,48.55,43.03,48.4,1453800,0.0,1.0
2011-08-08,42.06,45.16,41.33,45.0,1830200,42.06,45.16,41.33,45.0,1830200,0.0,1.0
2011-08-09,45.19,45.73,42.46,42.68,1320900,45.19,45.73,42.46,42.68,1320900,0.0,1.0
2011-08-10,44.35,45.68,43.57,44.4,583200,44.35,45.68,43.57,44.4,583200,0.0,1.0
2011-08-11,46.96,47.79,43.67,44.33,838300,46.96,47.79,43.67,44.33,838300,0.0,1.0
2011-08-12,47.23,48.21,46.5625,47.29,545100,47.23,48.21,46.5625,47.29,545100,0.0,1.0
2011-08-15,49.26,49.57,47.59,47.59,766500,49.26,49.57,47.59,47.59,766500,0.0,1.0
2011-08-16,48.53,49.81,48.44,48.82,552500,48.53,49.81,48.44,48.82,552500,0.0,1.0
2011-08-17,48.45,49.67,47.63,48.73,588400,48.45,49.67,47.63,48.73,588400,0.0,1.0
2011-08-18,45.98,47.93,45.42,47.48,510400,45.98,47.93,45.42,47.48,510400,0.0,1.0
2011-08-19,46.59,47.65,45.46,45.46,624600,46.59,47.65,45.46,45.46,624600,0.0,1.0
2011-08-22,45.29,47.93,45.155,47.55,342500,45.29,47.93,45.155,47.55,342500,0.0,1.0
2011-08-23,47.43,47.59,44.8,45.33,984500,47.43,47.59,44.8,45.33,984500,0.0,1.0
2011-08-24,47.6,49.54,46.67,47.21,611200,47.6,49.54,46.67,47.21,611200,0.0,1.0
2011-08-25,46.49,48.14,46.31,47.99,291300,46.49,48.14,46.31,47.99,291300,0.0,1.0
2011-08-26,47.64,48.07,44.85,46.17,357000,47.64,48.07,44.85,46.17,357000,0.0,1.0
2011-08-29,49.71,50.0,47.99,48.09,607700,49.71,50.0,47.99,48.09,607700,0.0,1.0
2011-08-30,49.99,50.66,49.0,49.51,350400,49.99,50.66,49.0,49.51,350400,0.0,1.0
2011-08-31,49.88,51.68,49.6,50.25,395700,49.88,51.68,49.6,50.25,395700,0.0,1.0
2011-09-01,49.63,50.85,49.54,49.99,396000,49.63,50.85,49.54,49.99,396000,0.0,1.0
2011-09-02,48.88,49.6,48.48,49.13,234000,48.88,49.6,48.48,49.13,234000,0.0,1.0
2011-09-06,47.91,48.435,46.93,48.0,368400,47.91,48.435,46.93,48.0,368400,0.0,1.0
2011-09-07,49.62,50.27,48.69,48.7,225800,49.62,50.27,48.69,48.7,225800,0.0,1.0
2011-09-08,48.89,49.89,48.65,49.35,433900,48.89,49.89,48.65,49.35,433900,0.0,1.0
2011-09-09,46.71,48.9,46.41,48.46,321400,46.71,48.9,46.41,48.46,321400,0.0,1.0
2011-09-12,46.86,47.13,45.83,46.0,339200,46.86,47.13,45.83,46.0,339200,0.0,1.0
2011-09-13,47.64,48.18,46.64,47.04,224400,47.64,48.18,46.64,47.04,224400,0.0,1.0
2011-09-14,49.23,49.58,47.76,48.04,212800,49.23,49.58,47.76,48.04,212800,0.0,1.0
2011-09-15,49.43,50.0,49.07,49.65,261600,49.43,50.0,49.07,49.65,261600,0.0,1.0
2011-09-16,49.34,49.95,49.1,49.5,249300,49.34,49.95,49.1,49.5,249300,0.0,1.0
2011-09-19,49.11,49.35,47.62,48.62,184300,49.11,49.35,47.62,48.62,184300,0.0,1.0
2011-09-20,49.45,50.18,49.32,49.32,222700,49.45,50.18,49.32,49.32,222700,0.0,1.0
2011-09-21,48.16,50.11,48.16,49.38,160600,48.16,50.11,48.16,49.38,160600,0.0,1.0
2011-09-22,46.27,47.71,45.69,46.95,187600,46.27,47.71,45.69,46.95,187600,0.0,1.0
2011-09-23,47.58,47.68,46.1,46.1,218700,47.58,47.68,46.1,46.1,218700,0.0,1.0
2011-09-26,49.21,49.35,46.54,47.88,253300,49.21,49.35,46.54,47.88,253300,0.0,1.0
2011-09-27,50.05,51.23,49.56,50.12,252300,50.05,51.23,49.56,50.12,252300,0.0,1.0
2011-09-28,49.2,51.27,48.99,50.67,376200,49.2,51.27,48.99,50.67,376200,0.0,1.0
2011-09-29,48.12,50.8,47.16,49.93,331500,48.12,50.8,47.16,49.93,331500,0.0,1.0
2011-09-30,46.84,47.85,46.7001,47.27,241600,46.84,47.85,46.7001,47.27,241600,0.0,1.0
2011-10-03,43.67,47.34,43.66,46.58,519700,43.67,47.34,43.66,46.58,519700,0.0,1.0
2011-10-04,45.1,45.12,41.84,43.09,562700,45.1,45.12,41.84,43.09,562700,0.0,1.0
2011-10-05,46.59,46.78,44.82,45.28,389000,46.59,46.78,44.82,45.28,389000,0.0,1.0
2011-10-06,47.18,47.63,46.04,46.46,190600,47.18,47.63,46.04,46.46,190600,0.0,1.0
2011-10-07,46.63,47.93,46.52,47.47,110900,46.63,47.93,46.52,47.47,110900,0.0,1.0
2011-10-10,48.65,49.0,47.51,47.52,134200,48.65,49.0,47.51,47.52,134200,0.0,1.0
2011-10-11,48.44,48.93,48.06,48.17,187200,48.44,48.93,48.06,48.17,187200,0.0,1.0
2011-10-12,49.08,49.48,48.64,48.64,144400,49.08,49.48,48.64,48.64,144400,0.0,1.0
2011-10-13,48.57,49.01,48.12,48.61,134600,48.57,49.01,48.12,48.61,134600,0.0,1.0
2011-10-14,49.04,49.435,48.77,49.19,69800,49.04,49.435,48.77,49.19,69800,0.0,1.0
2011-10-17,49.0,49.29,48.54,48.6,112900,49.0,49.29,48.54,48.6,112900,0.0,1.0
2011-10-18,50.26,50.59,48.92,49.33,205600,50.26,50.59,48.92,49.33,205600,0.0,1.0
2011-10-19,48.78,50.48,48.66,50.15,281100,48.78,50.48,48.66,50.15,281100,0.0,1.0
2011-10-20,49.0,49.39,47.8,48.8,196900,49.0,49.39,47.8,48.8,196900,0.0,1.0
2011-10-21,49.75,50.1,48.91,49.64,172900,49.75,50.1,48.91,49.64,172900,0.0,1.0
2011-10-24,50.42,50.6,49.55,49.98,263900,50.42,50.6,49.55,49.98,263900,0.0,1.0
2011-10-25,49.64,50.685,49.13,50.46,283900,49.64,50.685,49.13,50.46,283900,0.0,1.0
2011-10-26,50.22,50.51,49.57,50.18,347300,50.22,50.51,49.57,50.18,347300,0.0,1.0
2011-10-27,49.58,51.98,49.27,50.95,505500,49.58,51.98,49.27,50.95,505500,0.0,1.0
2011-10-28,45.58,49.44,45.15,49.44,1241400,45.58,49.44,45.15,49.44,1241400,0.0,1.0
2011-10-31,45.94,47.21,45.29,45.29,790700,45.94,47.21,45.29,45.29,790700,0.0,1.0
2011-11-01,46.85,47.8,43.98,45.24,865700,46.85,47.8,43.98,45.24,865700,0.0,1.0
2011-11-02,48.19,48.27,46.98,47.0,720700,48.19,48.27,46.98,47.0,720700,0.0,1.0
2011-11-03,50.66,50.8,48.34,48.7,672900,50.66,50.8,48.34,48.7,672900,0.0,1.0
2011-11-04,52.71,53.16,50.66,50.66,673300,52.71,53.16,50.66,50.66,673300,0.0,1.0
2011-11-07,52.85,52.92,51.47,52.36,422700,52.85,52.92,51.47,52.36,422700,0.0,1.0
2011-11-08,53.45,53.85,52.73,52.94,225600,53.45,53.85,52.73,52.94,225600,0.0,1.0
2011-11-09,51.23,53.3683,51.0,52.27,217900,51.23,53.3683,51.0,52.27,217900,0.0,1.0
2011-11-10,52.69,52.76,51.11,51.86,231600,52.69,52.76,51.11,51.86,231600,0.0,1.0
2011-11-11,53.61,54.07,52.97,53.35,302400,53.61,54.07,52.97,53.35,302400,0.0,1.0
2011-11-14,52.45,53.45,52.18,53.45,354100,52.45,53.45,52.18,53.45,354100,0.0,1.0
2011-11-15,53.18,53.38,52.31,52.31,442500,53.18,53.38,52.31,52.31,442500,0.0,1.0
2011-11-16,51.5,53.605,51.46,52.25,461300,51.5,53.605,51.46,52.25,461300,0.0,1.0
2011-11-17,52.2,52.65,51.49,51.49,380900,52.2,52.65,51.49,51.49,380900,0.0,1.0
2011-11-18,52.91,53.15,51.805,52.31,387900,52.91,53.15,51.805,52.31,387900,0.0,1.0
2011-11-21,52.07,52.84,51.68,52.23,354500,52.07,52.84,51.68,52.23,354500,0.0,1.0
2011-11-22,52.46,52.93,51.99,52.02,267900,52.46,52.93,51.99,52.02,267900,0.0,1.0
2011-11-23,50.98,52.39,50.77,52.16,295700,50.98,52.39,50.77,52.16,295700,0.0,1.0
2011-11-25,51.85,52.32,50.91,50.91,210100,51.85,52.32,50.91,50.91,210100,0.0,1.0
2011-11-28,52.75,53.09,52.54,53.09,473700,52.75,53.09,52.54,53.09,473700,0.0,1.0
2011-11-29,52.64,53.03,52.3,52.83,577500,52.64,53.03,52.3,52.83,577500,0.0,1.0
2011-11-30,52.87,54.35,52.85,54.12,1685600,52.87,54.35,52.85,54.12,1685600,0.0,1.0
2011-12-01,52.81,53.39,52.36,52.79,391000,52.81,53.39,52.36,52.79,391000,0.0,1.0
2011-12-02,53.08,53.27,52.52,52.62,521400,53.08,53.27,52.52,52.62,521400,0.0,1.0
2011-12-05,52.04,53.58,51.72,53.26,389400,52.04,53.58,51.72,53.26,389400,0.0,1.0
2011-12-06,52.97,53.02,51.72,51.74,268900,52.97,53.02,51.72,51.74,268900,0.0,1.0
2011-12-07,52.94,53.31,52.57,53.08,323000,52.94,53.31,52.57,53.08,323000,0.0,1.0
2011-12-08,51.17,52.86,51.0,52.71,144000,51.17,52.86,51.0,52.71,144000,0.0,1.0
2011-12-09,52.94,53.0,51.21,51.21,310000,52.94,53.0,51.21,51.21,310000,0.0,1.0
2011-12-12,52.81,52.98,51.79,52.21,215100,52.81,52.98,51.79,52.21,215100,0.0,1.0
2011-12-13,52.67,53.97,52.47,53.4,190600,52.67,53.97,52.47,53.4,190600,0.0,1.0
2011-12-14,52.54,53.22,51.87,52.98,304700,52.54,53.22,51.87,52.98,304700,0.0,1.0
2011-12-15,53.1,53.65,52.67,53.18,355000,53.1,53.65,52.67,53.18,355000,0.0,1.0
2011-12-16,54.52,55.18,53.45,53.62,2165100,54.52,55.18,53.45,53.62,2165100,0.0,1.0
2011-12-19,52.74,54.68,52.51,54.25,439900,52.74,54.68,52.51,54.25,439900,0.0,1.0
2011-12-20,55.42,56.21,54.59,55.75,1534400,55.42,56.21,54.59,55.75,1534400,0.0,1.0
2011-12-21,55.6,55.9,54.89,55.3,439400,55.6,55.9,54.89,55.3,439400,0.0,1.0
2011-12-22,55.74,56.02,55.51,55.79,322300,55.74,56.02,55.51,55.79,322300,0.0,1.0
2011-12-23,56.3,56.6,55.65,55.74,833400,56.3,56.6,55.65,55.74,833400,0.0,1.0
2011-12-27,56.14,56.43,55.99,56.36,280600,56.14,56.43,55.99,56.36,280600,0.0,1.0
2011-12-28,55.96,56.23,55.03,56.23,232500,55.96,56.23,55.03,56.23,232500,0.0,1.0
2011-12-29,56.88,57.27,56.07,56.19,701000,56.88,57.27,56.07,56.19,701000,0.0,1.0
2011-12-30,56.94,57.465,56.55,57.03,222300,56.94,57.465,56.55,57.03,222300,0.0,1.0
2012-01-03,57.19,57.79,57.0,57.52,792200,57.19,57.79,57.0,57.52,792200,0.0,1.0
2012-01-04,56.81,57.64,56.7,57.0,379900,56.81,57.64,56.7,57.0,379900,0.0,1.0
2012-01-05,56.98,57.0,56.13,56.77,571700,56.98,57.0,56.13,56.77,571700,0.0,1.0
2012-01-06,56.62,56.99,56.25,56.99,274100,56.62,56.99,56.25,56.99,274100,0.0,1.0
2012-01-09,56.75,56.92,56.32,56.75,341700,56.75,56.92,56.32,56.75,341700,0.0,1.0
2012-01-10,56.66,57.38,56.49,57.0,434700,56.66,57.38,56.49,57.0,434700,0.0,1.0
2012-01-11,56.15,57.115,56.12,56.54,362200,56.15,57.115,56.12,56.54,362200,0.0,1.0
2012-01-12,57.46,57.64,56.23,56.71,1292200,57.46,57.64,56.23,56.71,1292200,0.0,1.0
2012-01-13,56.96,57.65,56.86,57.45,350100,56.96,57.65,56.86,57.45,350100,0.0,1.0
2012-01-17,56.97,58.38,56.78,57.37,454000,56.97,58.38,56.78,57.37,454000,0.0,1.0
2012-01-18,56.44,56.98,56.2,56.91,153100,56.44,56.98,56.2,56.91,153100,0.0,1.0
2012-01-19,56.97,57.47,56.43,56.43,425500,56.97,57.47,56.43,56.43,425500,0.0,1.0
2012-01-20,57.01,57.22,56.5,56.94,286900,57.01,57.22,56.5,56.94,286900,0.0,1.0
2012-01-23,57.0,57.29,56.05,57.01,539500,57.0,57.29,56.05,57.01,539500,0.0,1.0
2012-01-24,56.64,57.37,56.38,56.47,510300,56.64,57.37,56.38,56.47,510300,0.0,1.0
2012-01-25,57.71,57.75,56.53,56.53,594800,57.71,57.75,56.53,56.53,594800,0.0,1.0
2012-01-26,58.49,59.11,57.98,58.17,658500,58.49,59.11,57.98,58.17,658500,0.0,1.0
2012-01-27,57.61,58.47,57.47,58.09,559600,57.61,58.47,57.47,58.09,559600,0.0,1.0
2012-01-30,56.83,57.24,56.6,57.18,344100,56.83,57.24,56.6,57.18,344100,0.0,1.0
2012-01-31,57.64,57.69,56.92,57.11,193500,57.64,57.69,56.92,57.11,193500,0.0,1.0
2012-02-01,58.28,58.69,57.96,57.96,312800,58.28,58.69,57.96,57.96,312800,0.0,1.0
2012-02-02,57.8,58.69,57.56,58.48,154400,57.8,58.69,57.56,58.48,154400,0.0,1.0
2012-02-03,58.17,58.52,58.0,58.1,321600,58.17,58.52,58.0,58.1,321600,0.0,1.0
2012-02-06,58.31,58.61,57.78,57.95,94900,58.31,58.61,57.78,57.95,94900,0.0,1.0
2012-02-07,57.84,58.26,57.62,58.26,199000,57.84,58.26,57.62,58.26,199000,0.0,1.0
2012-02-08,58.12,58.16,57.84,57.91,391400,58.12,58.16,57.84,57.91,391400,0.0,1.0
2012-02-09,58.79,58.88,58.05,58.26,570700,58.79,58.88,58.05,58.26,570700,0.0,1.0
2012-02-10,58.59,58.76,58.18,58.44,431700,58.59,58.76,58.18,58.44,431700,0.0,1.0
2012-02-13,59.97,60.15,58.64,59.04,677400,59.97,60.15,58.64,59.04,677400,0.0,1.0
2012-02-14,60.02,60.44,59.3675,59.93,277300,60.02,60.44,59.3675,59.93,277300,0.0,1.0
2012-02-15,62.22,62.31,60.25,60.44,911600,62.22,62.31,60.25,60.44,911600,0.0,1.0
2012-02-16,62.51,62.51,61.9,62.31,454000,62.51,62.51,61.9,62.31,454000,0.0,1.0
2012-02-17,62.85,63.01,62.11,62.4,247900,62.85,63.01,62.11,62.4,247900,0.0,1.0
2012-02-21,62.7,63.02,62.42,62.92,177300,62.7,63.02,62.42,62.92,177300,0.0,1.0
2012-02-22,62.72,63.27,62.16,62.92,195900,62.72,63.27,62.16,62.92,195900,0.0,1.0
2012-02-23,63.5,63.6,62.56,62.8481,205200,63.5,63.6,62.56,62.8481,205200,0.0,1.0
2012-02-24,63.43,63.85,62.87,63.59,257800,63.43,63.85,62.87,63.59,257800,0.0,1.0
2012-02-27,63.57,64.39,61.44,63.01,462000,63.57,64.39,61.44,63.01,462000,0.0,1.0
2012-02-28,63.56,63.89,63.0,63.7,416700,63.56,63.89,63.0,63.7,416700,0.0,1.0
2012-02-29,63.41,63.82,62.89,63.25,359100,63.41,63.82,62.89,63.25,359100,0.0,1.0
2012-03-01,63.24,63.79,62.86,63.3,236500,63.24,63.79,62.86,63.3,236500,0.0,1.0
2012-03-02,62.56,63.41,62.31,62.9,192000,62.56,63.41,62.31,62.9,192000,0.0,1.0
2012-03-05,62.35,63.01,62.0,62.55,179200,62.35,63.01,62.0,62.55,179200,0.0,1.0
2012-03-06,60.9,62.1899,60.45,61.91,293600,60.9,62.1899,60.45,61.91,293600,0.0,1.0
2012-03-07,60.54,61.34,60.48,61.01,284300,60.54,61.34,60.48,61.01,284300,0.0,1.0
2012-03-08,61.04,61.6,60.75,61.08,317700,61.04,61.6,60.75,61.08,317700,0.0,1.0
2012-03-09,61.09,61.39,60.73,61.36,461700,61.09,61.39,60.73,61.36,461700,0.0,1.0
2012-03-12,62.47,62.5,61.0,61.21,273700,62.47,62.5,61.0,61.21,273700,0.0,1.0
2012-03-13,62.89,63.49,62.62,62.62,272000,62.89,63.49,62.62,62.62,272000,0.0,1.0
2012-03-14,63.11,63.59,62.76,62.76,236100,63.11,63.59,62.76,62.76,236100,0.0,1.0
2012-03-15,63.49,63.84,62.75,63.19,214900,63.49,63.84,62.75,63.19,214900,0.0,1.0
2012-03-16,63.99,64.07,63.19,63.6,375300,63.99,64.07,63.19,63.6,375300,0.0,1.0
2012-03-19,63.97,64.08,63.43,63.74,220500,63.97,64.08,63.43,63.74,220500,0.0,1.0
2012-03-20,63.23,63.61,63.1,63.55,285000,63.23,63.61,63.1,63.55,285000,0.0,1.0
2012-03-21,64.01,64.17,62.91,63.04,235500,64.01,64.17,62.91,63.04,235500,0.0,1.0
2012-03-22,64.63,64.76,63.58,63.68,316100,64.63,64.76,63.58,63.68,316100,0.0,1.0
2012-03-23,64.91,65.32,64.68,64.99,531000,64.91,65.32,64.68,64.99,531000,0.0,1.0
2012-03-26,64.37,65.32,64.28,65.17,287300,64.37,65.32,64.28,65.17,287300,0.0,1.0
2012-03-27,63.98,64.88,63.83,64.53,145300,63.98,64.88,63.83,64.53,145300,0.0,1.0
2012-03-28,63.25,64.07,63.02,64.07,138400,63.25,64.07,63.02,64.07,138400,0.0,1.0
2012-03-29,63.11,63.59,62.79,62.84,337000,63.11,63.59,62.79,62.84,337000,0.0,1.0
2012-03-30,63.45,63.63,62.7,63.22,433100,63.45,63.63,62.7,63.22,433100,0.0,1.0
2012-04-02,64.37,64.77,63.11,63.5,223100,64.37,64.77,63.11,63.5,223100,0.0,1.0
2012-04-03,63.01,64.21,62.95,64.14,282100,63.01,64.21,62.95,64.14,282100,0.0,1.0
2012-04-04,61.78,62.56,61.39,62.5,376000,61.78,62.56,61.39,62.5,376000,0.0,1.0
2012-04-05,62.76,62.97,61.52,61.52,245200,62.76,62.97,61.52,61.52,245200,0.0,1.0
2012-04-09,61.66,62.34,61.4,62.2,219600,61.66,62.34,61.4,62.2,219600,0.0,1.0
2012-04-10,59.41,62.21,59.04,61.75,449000,59.41,62.21,59.04,61.75,449000,0.0,1.0
2012-04-11,60.56,60.9,59.48,59.96,415200,60.56,60.9,59.48,59.96,415200,0.0,1.0
2012-04-12,61.06,61.13,60.21,60.76,310100,61.06,61.13,60.21,60.76,310100,0.0,1.0
2012-04-13,60.97,61.22,60.69,61.1,243300,60.97,61.22,60.69,61.1,243300,0.0,1.0
2012-04-16,60.33,61.18,60.16,61.18,155500,60.33,61.18,60.16,61.18,155500,0.0,1.0
2012-04-17,61.31,61.54,60.71,60.78,357600,61.31,61.54,60.71,60.78,357600,0.0,1.0
2012-04-18,61.16,61.26,60.732,61.11,194000,61.16,61.26,60.732,61.11,194000,0.0,1.0
2012-04-19,61.45,61.485,60.8,61.1,275200,61.45,61.485,60.8,61.1,275200,0.0,1.0
2012-04-20,61.96,62.28,61.54,61.65,231300,61.96,62.28,61.54,61.65,231300,0.0,1.0
2012-04-23,60.2,61.87,60.12,61.85,486900,60.2,61.87,60.12,61.85,486900,0.0,1.0
2012-04-24,60.17,60.77,59.83,60.13,244200,60.17,60.77,59.83,60.13,244200,0.0,1.0
2012-04-25,60.63,60.93,60.35,60.73,368600,60.63,60.93,60.35,60.73,368600,0.0,1.0
2012-04-26,60.95,61.14,60.42,60.61,293900,60.95,61.14,60.42,60.61,293900,0.0,1.0
2012-04-27,60.42,61.38,60.35,61.02,313400,60.42,61.38,60.35,61.02,313400,0.0,1.0
2012-04-30,60.47,60.74,60.18,60.47,209100,60.47,60.74,60.18,60.47,209100,0.0,1.0
2012-05-01,61.02,61.4,60.2835,60.39,644400,61.02,61.4,60.2835,60.39,644400,0.0,1.0
2012-05-02,62.24,62.56,60.93,60.93,350900,62.24,62.56,60.93,60.93,350900,0.0,1.0
2012-05-03,62.35,62.73,62.2,62.32,330700,62.35,62.73,62.2,62.32,330700,0.0,1.0
2012-05-04,61.57,62.73,60.93,62.25,247200,61.57,62.73,60.93,62.25,247200,0.0,1.0
2012-05-07,61.82,61.88,60.77,61.27,347800,61.82,61.88,60.77,61.27,347800,0.0,1.0
2012-05-08,64.97,66.18,59.95,61.1,1673600,64.97,66.18,59.95,61.1,1673600,0.0,1.0
2012-05-09,67.14,67.83,62.96,64.3,1286600,67.14,67.83,62.96,64.3,1286600,0.0,1.0
2012-05-10,67.7,68.62,67.155,67.23,491000,67.7,68.62,67.155,67.23,491000,0.0,1.0
2012-05-11,67.49,67.9499,66.733,67.36,519900,67.49,67.9499,66.733,67.36,519900,0.0,1.0
2012-05-14,66.23,67.35,65.91,66.76,426200,66.23,67.35,65.91,66.76,426200,0.0,1.0
2012-05-15,65.49,66.52,65.31,66.52,384500,65.49,66.52,65.31,66.52,384500,0.0,1.0
2012-05-16,65.3,67.22,65.22,66.15,728200,65.3,67.22,65.22,66.15,728200,0.0,1.0
2012-05-17,63.34,65.66,63.29,65.1,429400,63.34,65.66,63.29,65.1,429400,0.0,1.0
2012-05-18,61.68,63.9,61.34,63.9,575000,61.68,63.9,61.34,63.9,575000,0.0,1.0
2012-05-21,63.63,63.73,61.49,62.26,447500,63.63,63.73,61.49,62.26,447500,0.0,1.0
2012-05-22,64.65,65.11,64.0,64.07,1162100,64.65,65.11,64.0,64.07,1162100,0.0,1.0
2012-05-23,64.61,64.64,62.76,63.95,398000,64.61,64.64,62.76,63.95,398000,0.0,1.0
2012-05-24,64.21,65.04,63.36,64.66,437200,64.21,65.04,63.36,64.66,437200,0.0,1.0
2012-05-25,64.27,64.5,63.6,64.35,386400,64.27,64.5,63.6,64.35,386400,0.0,1.0
2012-05-29,64.63,65.39,63.74,64.88,1029000,64.63,65.39,63.74,64.88,1029000,0.0,1.0
2012-05-30,63.19,64.43,63.0,63.92,415000,63.19,64.43,63.0,63.92,415000,0.0,1.0
2012-05-31,62.7,63.86,61.66,63.86,2103800,62.7,63.86,61.66,63.86,2103800,0.0,1.0
2012-06-01,61.31,62.55,61.0,62.4,290600,61.31,62.55,61.0,62.4,290600,0.0,1.0
2012-06-04,61.28,61.79,60.46,61.51,262000,61.28,61.79,60.46,61.51,262000,0.0,1.0
2012-06-05,63.51,63.54,61.14,61.4,787600,63.51,63.54,61.14,61.4,787600,0.0,1.0
2012-06-06,63.75,64.06,63.1294,63.65,450700,63.75,64.06,63.1294,63.65,450700,0.0,1.0
2012-06-07,63.81,65.6,63.675,64.57,676100,63.81,65.6,63.675,64.57,676100,0.0,1.0
2012-06-08,64.12,64.16,62.96,63.88,181000,64.12,64.16,62.96,63.88,181000,0.0,1.0
2012-06-11,63.39,64.8,63.36,64.41,261400,63.39,64.8,63.36,64.41,261400,0.0,1.0
2012-06-12,64.73,64.79,63.46,63.46,596800,64.73,64.79,63.46,63.46,596800,0.0,1.0
2012-06-13,64.93,65.29,64.04,64.65,1072700,64.93,65.29,64.04,64.65,1072700,0.0,1.0
2012-06-14,65.89,66.0,64.63,64.85,414500,65.89,66.0,64.63,64.85,414500,0.0,1.0
2012-06-15,66.89,67.06,65.66,65.81,439600,66.89,67.06,65.66,65.81,439600,0.0,1.0
2012-06-18,67.63,67.69,66.39,66.51,362900,67.63,67.69,66.39,66.51,362900,0.0,1.0
2012-06-19,68.98,69.286,67.35,67.98,656300,68.98,69.286,67.35,67.98,656300,0.0,1.0
2012-06-20,69.4,69.97,68.82,68.95,637200,69.4,69.97,68.82,68.95,637200,0.0,1.0
2012-06-21,67.44,69.9699,67.29,69.55,253700,67.44,69.9699,67.29,69.55,253700,0.0,1.0
2012-06-22,67.91,68.31,66.86,67.51,982700,67.91,68.31,66.86,67.51,982700,0.0,1.0
2012-06-25,66.61,67.78,66.36,67.24,522800,66.61,67.78,66.36,67.24,522800,0.0,1.0
2012-06-26,67.7,67.86,66.51,66.99,345800,67.7,67.86,66.51,66.99,345800,0.0,1.0
2012-06-27,69.65,70.28,67.88,67.96,544800,69.65,70.28,67.88,67.96,544800,0.0,1.0
2012-06-28,70.0,70.0,69.16,69.56,263000,70.0,70.0,69.16,69.56,263000,0.0,1.0
2012-06-29,70.87,71.86,70.3,70.95,693500,70.87,71.86,70.3,70.95,693500,0.0,1.0
2012-07-02,72.05,72.12,70.7,71.12,710800,72.05,72.12,70.7,71.12,710800,0.0,1.0
2012-07-03,72.21,72.53,71.9,72.33,141100,72.21,72.53,71.9,72.33,141100,0.0,1.0
2012-07-05,72.24,72.48,71.14,71.97,244600,72.24,72.48,71.14,71.97,244600,0.0,1.0
2012-07-06,72.08,72.55,71.28,71.66,140600,72.08,72.55,71.28,71.66,140600,0.0,1.0
2012-07-09,72.02,72.41,71.38,71.74,232000,72.02,72.41,71.38,71.74,232000,0.0,1.0
2012-07-10,72.1,72.79,71.87,72.11,533700,72.1,72.79,71.87,72.11,533700,0.0,1.0
2012-07-11,71.59,72.65,71.52,72.09,407500,71.59,72.65,71.52,72.09,407500,0.0,1.0
2012-07-12,72.78,73.34,70.83,71.3,472700,72.78,73.34,70.83,71.3,472700,0.0,1.0
2012-07-13,72.87,73.33,72.702,72.92,236800,72.87,73.33,72.702,72.92,236800,0.0,1.0
2012-07-16,72.53,72.99,72.2205,72.74,154300,72.53,72.99,72.2205,72.74,154300,0.0,1.0
2012-07-17,73.07,73.65,72.1,72.47,292100,73.07,73.65,72.1,72.47,292100,0.0,1.0
2012-07-18,72.95,73.08,72.51,72.78,347500,72.95,73.08,72.51,72.78,347500,0.0,1.0
2012-07-19,74.81,75.05,72.92,73.02,518300,74.81,75.05,72.92,73.02,518300,0.0,1.0
2012-07-20,74.37,74.82,73.59,74.15,293600,74.37,74.82,73.59,74.15,293600,0.0,1.0
2012-07-23,73.52,74.06,73.15,73.92,458200,73.52,74.06,73.15,73.92,458200,0.0,1.0
2012-07-24,72.92,73.68,72.52,73.52,271500,72.92,73.68,72.52,73.52,271500,0.0,1.0
2012-07-25,74.2,74.39,72.77,73.22,546300,74.2,74.39,72.77,73.22,546300,0.0,1.0
2012-07-26,75.8,76.08,74.49,75.07,687200,75.8,76.08,74.49,75.07,687200,0.0,1.0
2012-07-27,76.35,76.85,75.8,75.96,516900,76.35,76.85,75.8,75.96,516900,0.0,1.0
2012-07-30,77.46,77.67,76.1634,76.1634,726300,77.46,77.67,76.1634,76.1634,726300,0.0,1.0
2012-07-31,76.92,77.8,76.06,77.0,529400,76.92,77.8,76.06,77.0,529400,0.0,1.0
2012-08-01,78.34,79.02,77.49,77.7,474500,78.34,79.02,77.49,77.7,474500,0.0,1.0
2012-08-02,78.3,78.83,77.5805,77.97,547400,78.3,78.83,77.5805,77.97,547400,0.0,1.0
2012-08-03,79.93,80.22,78.0701,78.58,526900,79.93,80.22,78.0701,78.58,526900,0.0,1.0
2012-08-06,77.59,80.1,77.36,80.0,718700,77.59,80.1,77.36,80.0,718700,0.0,1.0
2012-08-07,76.68,78.9,73.52,77.9,1824400,76.68,78.9,73.52,77.9,1824400,0.0,1.0
2012-08-08,76.01,76.12,74.91,75.5,730300,76.01,76.12,74.91,75.5,730300,0.0,1.0
2012-08-09,75.51,76.25,74.5,74.63,2376000,75.51,76.25,74.5,74.63,2376000,0.0,1.0
2012-08-10,77.93,78.36,75.2,75.8,726700,77.93,78.36,75.2,75.8,726700,0.0,1.0
2012-08-13,78.91,79.02,77.16,77.71,843500,78.91,79.02,77.16,77.71,843500,0.0,1.0
2012-08-14,78.5,80.57,78.45,79.01,1486900,78.5,80.57,78.45,79.01,1486900,0.0,1.0
2012-08-15,79.8,80.09,78.69,78.74,612400,79.8,80.09,78.69,78.74,612400,0.0,1.0
2012-08-16,78.5,80.1,78.455,79.6,640600,78.5,80.1,78.455,79.6,640600,0.0,1.0
2012-08-17,77.8,79.29,77.3077,78.83,462400,77.8,79.29,77.3077,78.83,462400,0.0,1.0
2012-08-20,77.88,78.25,76.74,77.89,285400,77.88,78.25,76.74,77.89,285400,0.0,1.0
2012-08-21,77.28,78.63,77.04,77.87,299300,77.28,78.63,77.04,77.87,299300,0.0,1.0
2012-08-22,77.11,77.7,76.74,77.11,284900,77.11,77.7,76.74,77.11,284900,0.0,1.0
2012-08-23,76.38,77.15,75.97,77.15,587900,76.38,77.15,75.97,77.15,587900,0.0,1.0
2012-08-24,77.73,78.13,76.38,76.56,324900,77.73,78.13,76.38,76.56,324900,0.0,1.0
2012-08-27,77.24,78.18,77.24,78.18,151100,77.24,78.18,77.24,78.18,151100,0.0,1.0
2012-08-28,76.76,77.49,76.63,77.49,234300,76.76,77.49,76.63,77.49,234300,0.0,1.0
2012-08-29,76.46,76.99,75.91,76.66,313500,76.46,76.99,75.91,76.66,313500,0.0,1.0
2012-08-30,77.0,77.24,76.43,76.5,193500,77.0,77.24,76.43,76.5,193500,0.0,1.0
2012-08-31,77.8,78.33,76.92,77.05,210600,77.8,78.33,76.92,77.05,210600,0.0,1.0
2012-09-04,77.08,77.8,76.73,77.57,301500,77.08,77.8,76.73,77.57,301500,0.0,1.0
2012-09-05,78.16,79.59,76.9468,77.32,483500,78.16,79.59,76.9468,77.32,483500,0.0,1.0
2012-09-06,79.28,79.36,78.1,78.75,357400,79.28,79.36,78.1,78.75,357400,0.0,1.0
2012-09-07,78.15,79.21,77.93,79.06,388200,78.15,79.21,77.93,79.06,388200,0.0,1.0
2012-09-10,77.8,78.66,77.685,78.22,272600,77.8,78.66,77.685,78.22,272600,0.0,1.0
2012-09-11,78.9,79.72,77.3775,78.06,663200,78.9,79.72,77.3775,78.06,663200,0.0,1.0
2012-09-12,80.2,82.21,78.66,78.86,1048800,80.2,82.21,78.66,78.86,1048800,0.0,1.0
2012-09-13,81.63,82.27,79.71,79.94,484900,81.63,82.27,79.71,79.94,484900,0.0,1.0
2012-09-14,82.54,83.41,81.43,81.54,421800,82.54,83.41,81.43,81.54,421800,0.0,1.0
2012-09-17,80.74,82.744,80.47,82.71,389700,80.74,82.744,80.47,82.71,389700,0.0,1.0
2012-09-18,79.89,80.73,79.8,80.2,316900,79.89,80.73,79.8,80.2,316900,0.0,1.0
2012-09-19,80.38,80.56,79.17,80.0,834800,80.38,80.56,79.17,80.0,834800,0.0,1.0
2012-09-20,80.28,80.87,79.77,79.94,242500,80.28,80.87,79.77,79.94,242500,0.0,1.0
2012-09-21,79.43,81.85,78.7,80.97,921700,79.43,81.85,78.7,80.97,921700,0.0,1.0
2012-09-24,76.37,78.82,75.66,77.83,1288600,76.37,78.82,75.66,77.83,1288600,0.0,1.0
2012-09-25,75.44,77.1,75.3606,76.86,703200,75.44,77.1,75.3606,76.86,703200,0.0,1.0
2012-09-26,74.89,75.47,73.01,75.35,1151500,74.89,75.47,73.01,75.35,1151500,0.0,1.0
2012-09-27,75.21,75.89,74.42,75.05,656700,75.21,75.89,74.42,75.05,656700,0.0,1.0
2012-09-28,75.06,75.74,74.07,75.03,623900,75.06,75.74,74.07,75.03,623900,0.0,1.0
2012-10-01,75.01,76.04,74.6,75.34,497800,75.01,76.04,74.6,75.34,497800,0.0,1.0
2012-10-02,75.5,76.76,75.06,75.06,752100,75.5,76.76,75.06,75.06,752100,0.0,1.0
2012-10-03,76.76,77.5,75.52,75.85,540200,76.76,77.5,75.52,75.85,540200,0.0,1.0
2012-10-04,77.38,77.59,76.21,77.12,409700,77.38,77.59,76.21,77.12,409700,0.0,1.0
2012-10-05,76.53,77.78,76.44,77.55,421000,76.53,77.78,76.44,77.55,421000,0.0,1.0
2012-10-08,76.03,76.43,75.44,76.29,338600,76.03,76.43,75.44,76.29,338600,0.0,1.0
2012-10-09,76.08,76.22,75.7936,76.16,911000,76.08,76.22,75.7936,76.16,911000,0.0,1.0
2012-10-10,75.98,76.8,75.62,76.04,337800,75.98,76.8,75.62,76.04,337800,0.0,1.0
2012-10-11,76.12,76.86,75.05,76.25,461200,76.12,76.86,75.05,76.25,461200,0.0,1.0
2012-10-12,76.13,76.97,75.57,75.83,285900,76.13,76.97,75.57,75.83,285900,0.0,1.0
2012-10-15,76.73,77.4,76.01,76.1,294200,76.73,77.4,76.01,76.1,294200,0.0,1.0
2012-10-16,76.65,77.23,76.28,77.02,515800,76.65,77.23,76.28,77.02,515800,0.0,1.0
2012-10-17,77.69,78.29,76.47,76.47,405200,77.69,78.29,76.47,76.47,405200,0.0,1.0
2012-10-18,78.51,78.675,76.985,77.3,317300,78.51,78.675,76.985,77.3,317300,0.0,1.0
2012-10-19,78.54,78.58,77.12,78.41,854000,78.54,78.58,77.12,78.41,854000,0.0,1.0
2012-10-22,78.17,79.08,77.61,78.14,650400,78.17,79.08,77.61,78.14,650400,0.0,1.0
2012-10-23,76.19,79.95,75.31,77.22,1179800,76.19,79.95,75.31,77.22,1179800,0.0,1.0
2012-10-24,76.09,77.0734,75.64,76.28,758000,76.09,77.0734,75.64,76.28,758000,0.0,1.0
2012-10-25,76.19,77.62,76.02,76.91,299800,76.19,77.62,76.02,76.91,299800,0.0,1.0
2012-10-26,76.57,76.73,75.42,75.8,432000,76.57,76.73,75.42,75.8,432000,0.0,1.0
2012-10-31,77.41,77.81,75.99,76.55,533700,77.41,77.81,75.99,76.55,533700,0.0,1.0
2012-11-01,77.75,77.9933,76.8058,77.2,599300,77.75,77.9933,76.8058,77.2,599300,0.0,1.0
2012-11-02,75.1,78.17,75.01,77.2,727000,75.1,78.17,75.01,77.2,727000,0.0,1.0
2012-11-05,72.9358,73.24,71.07,73.0,1861800,72.9358,73.24,71.07,73.0,1861800,0.0,1.0
2012-11-06,71.62,72.61,70.01,70.01,2566500,71.62,72.61,70.01,70.01,2566500,0.0,1.0
2012-11-07,69.47,71.61,69.0,70.85,1948800,69.47,71.61,69.0,70.85,1948800,0.0,1.0
2012-11-08,68.26,69.957,68.2,69.87,704400,68.26,69.957,68.2,69.87,704400,0.0,1.0
2012-11-09,68.72,69.72,68.0,68.24,512400,68.72,69.72,68.0,68.24,512400,0.0,1.0
2012-11-12,69.0,69.69,68.38,69.27,467000,69.0,69.69,68.38,69.27,467000,0.0,1.0
2012-11-13,68.94,69.15,68.25,68.48,675100,68.94,69.15,68.25,68.48,675100,0.0,1.0
2012-11-14,67.5,69.105,67.18,69.08,667300,67.5,69.105,67.18,69.08,667300,0.0,1.0
2012-11-15,68.54,68.58,67.06,67.6,779000,68.54,68.58,67.06,67.6,779000,0.0,1.0
2012-11-16,69.27,69.98,68.2,68.33,524500,69.27,69.98,68.2,68.33,524500,0.0,1.0
2012-11-19,68.64,69.96,68.49,69.93,388500,68.64,69.96,68.49,69.93,388500,0.0,1.0
2012-11-20,70.31,71.67,68.8022,69.11,590700,70.31,71.67,68.8022,69.11,590700,0.0,1.0
2012-11-21,69.87,70.85,69.59,69.87,1708200,69.87,70.85,69.59,69.87,1708200,0.0,1.0
2012-11-23,70.0,70.47,69.7,70.19,196900,70.0,70.47,69.7,70.19,196900,0.0,1.0
2012-11-26,70.28,70.34,69.36,70.03,675200,70.28,70.34,69.36,70.03,675200,0.0,1.0
2012-11-27,70.29,70.47,69.8559,70.19,663000,70.29,70.47,69.8559,70.19,663000,0.0,1.0
2012-11-28,70.29,70.6,69.6387,69.78,567700,70.29,70.6,69.6387,69.78,567700,0.0,1.0
2012-11-29,71.31,72.37,70.34,71.1,1667700,71.31,72.37,70.34,71.1,1667700,0.0,1.0
2012-11-30,70.85,71.46,70.3,71.03,1827500,70.85,71.46,70.3,71.03,1827500,0.0,1.0
2012-12-03,70.45,70.86,70.09,70.85,624600,70.45,70.86,70.09,70.85,624600,0.0,1.0
2012-12-04,70.45,70.93,69.6,69.83,1445600,70.45,70.93,69.6,69.83,1445600,0.0,1.0
2012-12-05,69.74,70.77,69.61,70.13,924300,69.74,70.77,69.61,70.13,924300,0.0,1.0
2012-12-06,69.6,70.37,68.96,69.64,700900,69.6,70.37,68.96,69.64,700900,0.0,1.0
2012-12-07,70.43,70.71,69.5,69.78,923000,70.43,70.71,69.5,69.78,923000,0.0,1.0
2012-12-10,69.76,70.47,69.28,70.47,539400,69.76,70.47,69.28,70.47,539400,0.0,1.0
2012-12-11,69.59,69.99,69.13,69.76,810300,69.59,69.99,69.13,69.76,810300,0.0,1.0
2012-12-12,69.61,70.32,69.35,69.86,669900,69.61,70.32,69.35,69.86,669900,0.0,1.0
2012-12-13,69.08,69.97,68.61,69.73,480000,69.08,69.97,68.61,69.73,480000,0.0,1.0
2012-12-14,68.68,69.62,68.44,69.01,330600,68.68,69.62,68.44,69.01,330600,0.0,1.0
2012-12-17,70.78,70.97,68.63,68.89,1088200,70.78,70.97,68.63,68.89,1088200,0.0,1.0
2012-12-18,74.14,74.64,70.88,71.03,1568100,74.14,74.64,70.88,71.03,1568100,0.0,1.0
2012-12-19,74.05,75.0,72.57,74.35,1234800,74.05,75.0,72.57,74.35,1234800,0.0,1.0
2012-12-20,73.21,74.57,73.05,73.94,1223000,73.21,74.57,73.05,73.94,1223000,0.0,1.0
2012-12-21,73.43,73.7,71.67,72.05,823100,73.43,73.7,71.67,72.05,823100,0.0,1.0
2012-12-24,73.43,73.84,73.06,73.74,193900,73.43,73.84,73.06,73.74,193900,0.0,1.0
2012-12-26,73.24,74.62,72.67,73.58,415500,73.24,74.62,72.67,73.58,415500,0.0,1.0
2012-12-27,73.67,73.83,72.46,73.02,465400,73.67,73.83,72.46,73.02,465400,0.0,1.0
2012-12-28,73.58,74.03,72.6834,72.9,443400,73.58,74.03,72.6834,72.9,443400,0.0,1.0
2012-12-31,76.24,76.69,73.18,73.92,758300,76.24,76.69,73.18,73.92,758300,0.0,1.0
2013-01-02,78.1,78.67,77.025,77.5,872600,78.1,78.67,77.025,77.5,872600,0.0,1.0
2013-01-03,77.98,78.96,77.3723,78.0,558500,77.98,78.96,77.3723,78.0,558500,0.0,1.0
2013-01-04,77.6,78.31,77.36,78.31,702800,77.6,78.31,77.36,78.31,702800,0.0,1.0
2013-01-07,77.4,77.67,76.73,77.18,562200,77.4,77.67,76.73,77.18,562200,0.0,1.0
2013-01-08,77.2,77.57,76.28,77.54,482300,77.2,77.57,76.28,77.54,482300,0.0,1.0
2013-01-09,78.6,78.75,77.33,77.5,872100,78.6,78.75,77.33,77.5,872100,0.0,1.0
2013-01-10,79.0,79.2,78.445,79.03,953400,79.0,79.2,78.445,79.03,953400,0.0,1.0
2013-01-11,78.39,79.02,78.09,79.0,572100,78.39,79.02,78.09,79.0,572100,0.0,1.0
2013-01-14,78.18,78.8,77.74,78.28,423900,78.18,78.8,77.74,78.28,423900,0.0,1.0
2013-01-15,78.32,78.71,77.68,77.73,282600,78.32,78.71,77.68,77.73,282600,0.0,1.0
2013-01-16,78.34,78.48,77.94,78.28,247800,78.34,78.48,77.94,78.28,247800,0.0,1.0
2013-01-17,78.95,79.1,78.49,78.56,907600,78.95,79.1,78.49,78.56,907600,0.0,1.0
2013-01-18,78.83,79.05,78.46,78.89,566200,78.83,79.05,78.46,78.89,566200,0.0,1.0
2013-01-22,78.82,79.15,78.49,79.15,395900,78.82,79.15,78.49,79.15,395900,0.0,1.0
2013-01-23,78.95,79.14,78.42,78.42,428300,78.95,79.14,78.42,78.42,428300,0.0,1.0
2013-01-24,79.22,79.78,78.84,79.1,753200,79.22,79.78,78.84,79.1,753200,0.0,1.0
2013-01-25,80.68,80.75,79.15,79.61,928500,80.68,80.75,79.15,79.61,928500,0.0,1.0
2013-01-28,82.24,82.82,80.48,80.66,1038100,82.24,82.82,80.48,80.66,1038100,0.0,1.0
2013-01-29,81.5,82.24,81.09,82.07,561400,81.5,82.24,81.09,82.07,561400,0.0,1.0
2013-01-30,81.63,82.2,81.05,81.46,587300,81.63,82.2,81.05,81.46,587300,0.0,1.0
2013-01-31,77.97,81.94,77.97,81.44,2691200,77.97,81.94,77.97,81.44,2691200,0.0,1.0
2013-02-01,78.04,78.78,76.78,78.06,1907800,78.04,78.78,76.78,78.06,1907800,0.0,1.0
2013-02-04,76.67,78.39,76.59,77.58,626900,76.67,78.39,76.59,77.58,626900,0.0,1.0
2013-02-05,81.53,83.55,77.26,77.26,2305500,81.53,83.55,77.26,77.26,2305500,0.0,1.0
2013-02-06,81.05,82.1497,78.07,78.07,970100,81.05,82.1497,78.07,78.07,970100,0.0,1.0
2013-02-07,80.63,82.61,78.79,80.71,1183800,80.63,82.61,78.79,80.71,1183800,0.0,1.0
2013-02-08,80.89,81.67,80.02,80.5,410900,80.89,81.67,80.02,80.5,410900,0.0,1.0
2013-02-11,79.31,80.56,79.18,80.56,365200,79.31,80.56,79.18,80.56,365200,0.0,1.0
2013-02-12,80.0,80.01,79.24,79.55,444300,80.0,80.01,79.24,79.55,444300,0.0,1.0
2013-02-13,80.03,80.91,79.675,80.87,769600,80.03,80.91,79.675,80.87,769600,0.0,1.0
2013-02-14,79.48,80.13,79.12,79.95,439200,79.48,80.13,79.12,79.95,439200,0.0,1.0
2013-02-15,79.54,79.67,79.22,79.47,680500,79.54,79.67,79.22,79.47,680500,0.0,1.0
2013-02-19,79.39,79.98,79.07,79.82,411400,79.39,79.98,79.07,79.82,411400,0.0,1.0
2013-02-20,77.99,79.74,77.93,79.49,567500,77.99,79.74,77.93,79.49,567500,0.0,1.0
2013-02-21,77.03,78.05,76.19,78.0,1125400,77.03,78.05,76.19,78.0,1125400,0.0,1.0
2013-02-22,85.02,86.32,76.25,79.31,4161100,85.02,86.32,76.25,79.31,4161100,0.0,1.0
2013-02-25,83.3,85.56,82.92,83.89,1602700,83.3,85.56,82.92,83.89,1602700,0.0,1.0
2013-02-26,86.74,86.98,83.33,83.99,2008800,86.74,86.98,83.33,83.99,2008800,0.0,1.0
2013-02-27,87.13,89.14,85.85,87.4,1343000,87.13,89.14,85.85,87.4,1343000,0.0,1.0
2013-02-28,86.39,87.25,84.21,86.94,1619200,86.39,87.25,84.21,86.94,1619200,0.0,1.0
2013-03-01,86.49,86.92,85.77,85.77,1022800,86.49,86.92,85.77,85.77,1022800,0.0,1.0
2013-03-04,86.99,87.01,85.74,85.91,456600,86.99,87.01,85.74,85.91,456600,0.0,1.0
2013-03-05,87.61,87.67,86.67,86.96,859700,87.61,87.67,86.67,86.96,859700,0.0,1.0
2013-03-06,89.98,90.9,88.01,88.14,2069600,89.98,90.9,88.01,88.14,2069600,0.0,1.0
2013-03-07,89.8,90.6,89.49,90.6,791800,89.8,90.6,89.49,90.6,791800,0.0,1.0
2013-03-08,89.06,90.34,86.76,90.0,2929900,89.06,90.34,86.76,90.0,2929900,0.0,1.0
2013-03-11,88.95,89.49,88.69,89.14,732300,88.95,89.49,88.69,89.14,732300,0.0,1.0
2013-03-12,89.5,89.64,88.9,89.44,1509100,89.5,89.64,88.9,89.44,1509100,0.0,1.0
2013-03-13,89.88,90.95,89.41,90.83,1206800,89.88,90.95,89.41,90.83,1206800,0.0,1.0
2013-03-14,90.11,90.19,87.925,89.88,638800,90.11,90.19,87.925,89.88,638800,0.0,1.0
2013-03-15,90.092,90.73,89.12,90.32,1342700,90.092,90.73,89.12,90.32,1342700,0.0,1.0
2013-03-18,98.04,99.93,88.7,88.93,5333800,98.04,99.93,88.7,88.93,5333800,0.0,1.0
2013-03-19,100.38,100.65,97.88,99.65,4223400,100.38,100.65,97.88,99.65,4223400,0.0,1.0
2013-03-20,105.77,106.29,100.75,101.0,2545700,105.77,106.29,100.75,101.0,2545700,0.0,1.0
2013-03-21,102.36,104.9,101.48,104.28,2077300,102.36,104.9,101.48,104.28,2077300,0.0,1.0
2013-03-22,103.28,103.29,102.0,102.6,2978900,103.28,103.29,102.0,102.6,2978900,0.0,1.0
2013-03-25,102.44,103.9,102.06,103.5,1376300,102.44,103.9,102.06,103.5,1376300,0.0,1.0
2013-03-26,102.99,103.2,102.32,102.9,903500,102.99,103.2,102.32,102.9,903500,0.0,1.0
2013-03-27,104.29,105.55,102.62,102.62,807300,104.29,105.55,102.62,102.62,807300,0.0,1.0
2013-03-28,104.18,105.068,103.84,104.43,586000,104.18,105.068,103.84,104.43,586000,0.0,1.0
2013-04-01,103.78,105.29,102.96,104.65,391200,103.78,105.29,102.96,104.65,391200,0.0,1.0
2013-04-02,103.8,105.53,103.78,104.47,527900,103.8,105.53,103.78,104.47,527900,0.0,1.0
2013-04-03,102.28,104.14,101.07,103.91,1098800,102.28,104.14,101.07,103.91,1098800,0.0,1.0
2013-04-04,104.55,104.6,101.7884,102.5,892700,104.55,104.6,101.7884,102.5,892700,0.0,1.0
2013-04-05,105.49,105.5,101.6,102.66,1063100,105.49,105.5,101.6,102.66,1063100,0.0,1.0
2013-04-08,104.75,106.98,103.65,105.45,727500,104.75,106.98,103.65,105.45,727500,0.0,1.0
2013-04-09,103.58,105.09,103.11,104.83,574000,103.58,105.09,103.11,104.83,574000,0.0,1.0
2013-04-10,103.67,104.84,102.97,104.46,767200,103.67,104.84,102.97,104.46,767200,0.0,1.0
2013-04-11,104.84,104.84,103.291,103.77,489600,104.84,104.84,103.291,103.77,489600,0.0,1.0
2013-04-12,105.06,105.4699,104.19,104.19,526300,105.06,105.4699,104.19,104.19,526300,0.0,1.0
2013-04-15,103.08,104.26,102.89,104.26,425100,103.08,104.26,102.89,104.26,425100,0.0,1.0
2013-04-16,104.91,105.2,102.95,104.24,492300,104.91,105.2,102.95,104.24,492300,0.0,1.0
2013-04-17,104.03,105.39,103.22,104.64,491100,104.03,105.39,103.22,104.64,491100,0.0,1.0
2013-04-18,102.73,104.43,101.49,104.43,962200,102.73,104.43,101.49,104.43,962200,0.0,1.0
2013-04-19,103.04,103.43,102.44,103.22,663900,103.04,103.43,102.44,103.22,663900,0.0,1.0
2013-04-22,103.85,104.5494,102.49,104.1,681500,103.85,104.5494,102.49,104.1,681500,0.0,1.0
2013-04-23,104.41,105.57,103.3816,104.3,619400,104.41,105.57,103.3816,104.3,619400,0.0,1.0
2013-04-24,103.05,105.15,101.02,104.85,756700,103.05,105.15,101.02,104.85,756700,0.0,1.0
2013-04-25,101.11,103.3,100.92,102.79,696800,101.11,103.3,100.92,102.79,696800,0.0,1.0
2013-04-26,101.64,102.6375,100.03,100.99,445400,101.64,102.6375,100.03,100.99,445400,0.0,1.0
2013-04-29,101.62,102.17,100.71,102.17,294600,101.62,102.17,100.71,102.17,294600,0.0,1.0
2013-04-30,100.74,101.38,99.41,101.38,804600,100.74,101.38,99.41,101.38,804600,0.0,1.0
2013-05-01,101.17,101.72,100.48,100.48,614400,101.17,101.72,100.48,100.48,614400,0.0,1.0
2013-05-02,103.13,103.21,101.28,101.83,686100,103.13,103.21,101.28,101.83,686100,0.0,1.0
2013-05-03,104.61,105.29,103.71,103.89,713300,104.61,105.29,103.71,103.89,713300,0.0,1.0
2013-05-06,105.03,105.77,104.15,104.64,875400,105.03,105.77,104.15,104.64,875400,0.0,1.0
2013-05-07,109.69,111.44,104.93,104.93,1635800,109.69,111.44,104.93,104.93,1635800,0.0,1.0
2013-05-08,110.04,110.49,107.66,108.76,1628100,110.04,110.49,107.66,108.76,1628100,0.0,1.0
2013-05-09,110.13,110.55,109.16,109.16,802600,110.13,110.55,109.16,109.16,802600,0.0,1.0
2013-05-10,110.06,112.104,110.06,110.33,1294900,110.06,112.104,110.06,110.33,1294900,0.0,1.0
2013-05-13,111.65,112.09,109.86,109.92,757500,111.65,112.09,109.86,109.92,757500,0.0,1.0
2013-05-14,113.78,114.03,111.09,111.42,1052000,113.78,114.03,111.09,111.42,1052000,0.0,1.0
2013-05-15,114.53,114.67,113.54,113.82,1090900,114.53,114.67,113.54,113.82,1090900,0.0,1.0
2013-05-16,113.61,116.42,113.25,114.73,1197100,113.61,116.42,113.25,114.73,1197100,0.0,1.0
2013-05-17,112.14,114.72,112.04,114.64,912900,112.14,114.72,112.04,114.64,912900,0.0,1.0
2013-05-20,111.41,113.31,111.2175,112.54,702600,111.41,113.31,111.2175,112.54,702600,0.0,1.0
2013-05-21,114.0,114.82,111.37,111.78,699400,114.0,114.82,111.37,111.78,699400,0.0,1.0
2013-05-22,112.94,115.13,112.39,113.52,907300,112.94,115.13,112.39,113.52,907300,0.0,1.0
2013-05-23,113.54,113.64,111.47,111.47,412500,113.54,113.64,111.47,111.47,412500,0.0,1.0
2013-05-24,112.85,113.04,111.74,113.04,625200,112.85,113.04,111.74,113.04,625200,0.0,1.0
2013-05-28,114.1,115.45,113.6,114.53,621200,114.1,115.45,113.6,114.53,621200,0.0,1.0
2013-05-29,112.65,114.425,112.6,113.36,693900,112.65,114.425,112.6,113.36,693900,0.0,1.0
2013-05-30,111.81,113.14,111.33,112.96,583500,111.81,113.14,111.33,112.96,583500,0.0,1.0
2013-05-31,112.0,113.39,111.21,111.21,851500,112.0,113.39,111.21,111.21,851500,0.0,1.0
2013-06-03,111.62,112.74,109.63,112.74,752700,111.62,112.74,109.63,112.74,752700,0.0,1.0
2013-06-04,114.95,115.41,111.43,111.43,1080400,114.95,115.41,111.43,111.43,1080400,0.0,1.0
2013-06-05,113.92,116.1,113.92,114.62,1209900,113.92,116.1,113.92,114.62,1209900,0.0,1.0
2013-06-06,112.63,114.47,111.47,113.92,755400,112.63,114.47,111.47,113.92,755400,0.0,1.0
2013-06-07,113.91,114.595,112.385,113.36,526100,113.91,114.595,112.385,113.36,526100,0.0,1.0
2013-06-10,112.53,115.15,112.25,114.87,1077400,112.53,115.15,112.25,114.87,1077400,0.0,1.0
2013-06-11,112.46,113.7,111.17,111.99,1092800,112.46,113.7,111.17,111.99,1092800,0.0,1.0
2013-06-12,111.39,113.8,111.2496,112.91,812500,111.39,113.8,111.2496,112.91,812500,0.0,1.0
2013-06-13,110.89,111.94,110.86,111.62,1123500,110.89,111.94,110.86,111.62,1123500,0.0,1.0
2013-06-14,116.61,117.09,110.22,110.67,1596700,116.61,117.09,110.22,110.67,1596700,0.0,1.0
2013-06-17,117.72,119.24,116.61,117.51,1087300,117.72,119.24,116.61,117.51,1087300,0.0,1.0
2013-06-18,117.95,119.85,116.75,117.28,751900,117.95,119.85,116.75,117.28,751900,0.0,1.0
2013-06-19,117.8,119.0,117.26,118.12,711400,117.8,119.0,117.26,118.12,711400,0.0,1.0
2013-06-20,114.051,117.64,113.79,117.54,865600,114.051,117.64,113.79,117.54,865600,0.0,1.0
2013-06-21,119.68,120.6,114.3499,114.35,2468700,119.68,120.6,114.3499,114.35,2468700,0.0,1.0
2013-06-24,118.44,120.77,116.45,118.95,1125600,118.44,120.77,116.45,118.95,1125600,0.0,1.0
2013-06-25,117.774,119.93,117.66,118.95,1330200,117.774,119.93,117.66,118.95,1330200,0.0,1.0
2013-06-26,119.0,120.66,118.0,118.31,948700,119.0,120.66,118.0,118.31,948700,0.0,1.0
2013-06-27,123.81,128.57,118.93,119.75,1620500,123.81,128.57,118.93,119.75,1620500,0.0,1.0
2013-06-28,123.85,127.03,123.71,124.46,2394000,123.85,127.03,123.71,124.46,2394000,0.0,1.0
2013-07-01,122.22,125.08,121.4,124.2,2122000,122.22,125.08,121.4,124.2,2122000,0.0,1.0
2013-07-02,125.14,125.8,122.56,123.305,1383600,125.14,125.8,122.56,123.305,1383600,0.0,1.0
2013-07-03,127.64,128.095,124.1,124.49,730900,127.64,128.095,124.1,124.49,730900,0.0,1.0
2013-07-05,127.38,128.59,125.505,128.59,656300,127.38,128.59,125.505,128.59,656300,0.0,1.0
2013-07-08,127.84,130.5892,126.47,127.9,1010400,127.84,130.5892,126.47,127.9,1010400,0.0,1.0
2013-07-09,125.67,128.88,125.48,128.61,934200,125.67,128.88,125.48,128.61,934200,0.0,1.0
2013-07-10,125.35,126.69,123.67,125.36,1116100,125.35,126.69,123.67,125.36,1116100,0.0,1.0
2013-07-11,125.2,126.57,124.67,125.5,1246300,125.2,126.57,124.67,125.5,1246300,0.0,1.0
2013-07-12,124.67,125.99,124.37,125.0,849600,124.67,125.99,124.37,125.0,849600,0.0,1.0
2013-07-15,124.58,125.98,124.58,124.91,775500,124.58,125.98,124.58,124.91,775500,0.0,1.0
2013-07-16,123.82,125.54,123.38,124.4,1273200,123.82,125.54,123.38,124.4,1273200,0.0,1.0
2013-07-17,124.15,125.53,123.19,124.25,1155900,124.15,125.53,123.19,124.25,1155900,0.0,1.0
2013-07-18,124.57,125.65,123.3101,124.66,614300,124.57,125.65,123.3101,124.66,614300,0.0,1.0
2013-07-19,128.31,129.51,126.06,126.06,2012100,128.31,129.51,126.06,126.06,2012100,0.0,1.0
2013-07-22,128.19,128.62,127.035,127.88,933400,128.19,128.62,127.035,127.88,933400,0.0,1.0
2013-07-23,127.77,129.96,126.31,129.34,1347300,127.77,129.96,126.31,129.34,1347300,0.0,1.0
2013-07-24,128.22,129.1,126.94,127.77,4731200,128.22,129.1,126.94,127.77,4731200,0.0,1.0
2013-07-25,127.75,128.99,126.86,128.02,825100,127.75,128.99,126.86,128.02,825100,0.0,1.0
2013-07-26,126.61,127.36,125.73,126.82,544800,126.61,127.36,125.73,126.82,544800,0.0,1.0
2013-07-29,125.69,127.03,125.15,126.7,677100,125.69,127.03,125.15,126.7,677100,0.0,1.0
2013-07-30,123.78,126.35,123.49,126.08,736900,123.78,126.35,123.49,126.08,736900,0.0,1.0
2013-07-31,125.74,126.65,123.87,124.58,792800,125.74,126.65,123.87,124.58,792800,0.0,1.0
2013-08-01,127.96,129.495,125.75,125.75,880300,127.96,129.495,125.75,125.75,880300,0.0,1.0
2013-08-02,134.0,137.29,127.19,128.0,2570400,134.0,137.29,127.19,128.0,2570400,0.0,1.0
2013-08-05,130.15,134.4425,128.655,132.48,2015000,130.15,134.4425,128.655,132.48,2015000,0.0,1.0
2013-08-06,127.05,133.738,125.39,131.0,1224200,127.05,133.738,125.39,131.0,1224200,0.0,1.0
2013-08-07,129.63,129.95,124.66,126.27,1143400,129.63,129.95,124.66,126.27,1143400,0.0,1.0
2013-08-08,128.06,131.0,127.22,129.85,566500,128.06,131.0,127.22,129.85,566500,0.0,1.0
2013-08-09,128.27,128.58,126.52,127.65,506500,128.27,128.58,126.52,127.65,506500,0.0,1.0
2013-08-12,126.56,127.7399,119.41,127.48,1208500,126.56,127.7399,119.41,127.48,1208500,0.0,1.0
2013-08-13,126.1,128.5,125.82,127.18,527900,126.1,128.5,125.82,127.18,527900,0.0,1.0
2013-08-14,124.46,126.579,123.97,126.0,1049800,124.46,126.579,123.97,126.0,1049800,0.0,1.0
2013-08-15,123.12,123.87,122.32,123.57,555100,123.12,123.87,122.32,123.57,555100,0.0,1.0
2013-08-16,122.6,123.06,121.02,122.78,515000,122.6,123.06,121.02,122.78,515000,0.0,1.0
2013-08-19,123.25,123.99,122.64,123.12,982300,123.25,123.99,122.64,123.12,982300,0.0,1.0
2013-08-20,124.89,125.2,123.05,123.31,612900,124.89,125.2,123.05,123.31,612900,0.0,1.0
2013-08-21,123.23,124.66,122.79,124.23,418900,123.23,124.66,122.79,124.23,418900,0.0,1.0
2013-08-22,123.95,125.12,122.87,122.87,292300,123.95,125.12,122.87,122.87,292300,0.0,1.0
2013-08-23,122.7,125.8,122.46,124.73,681400,122.7,125.8,122.46,124.73,681400,0.0,1.0
2013-08-26,122.17,124.38,121.96,122.62,406000,122.17,124.38,121.96,122.62,406000,0.0,1.0
2013-08-27,121.01,122.46,120.83,121.94,1079100,121.01,122.46,120.83,121.94,1079100,0.0,1.0
2013-08-28,120.0,121.588,119.43,120.87,788300,120.0,121.588,119.43,120.87,788300,0.0,1.0
2013-08-29,120.9,121.93,119.06,119.28,856000,120.9,121.93,119.06,119.28,856000,0.0,1.0
2013-08-30,121.42,121.95,120.35,121.26,538900,121.42,121.95,120.35,121.26,538900,0.0,1.0
2013-09-03,123.05,124.245,122.05,122.66,753400,123.05,124.245,122.05,122.66,753400,0.0,1.0
2013-09-04,124.56,124.98,123.31,123.31,534900,124.56,124.98,123.31,123.31,534900,0.0,1.0
2013-09-05,124.66,125.18,123.49,124.44,427500,124.66,125.18,123.49,124.44,427500,0.0,1.0
2013-09-06,125.02,126.21,123.6,125.48,457900,125.02,126.21,123.6,125.48,457900,0.0,1.0
2013-09-09,126.7,127.11,125.01,125.01,550700,126.7,127.11,125.01,125.01,550700,0.0,1.0
2013-09-10,127.44,128.38,126.7,126.95,418000,127.44,128.38,126.7,126.95,418000,0.0,1.0
2013-09-11,129.11,129.29,125.9401,127.34,461800,129.11,129.29,125.9401,127.34,461800,0.0,1.0
2013-09-12,128.28,129.28,127.59,128.8,258500,128.28,129.28,127.59,128.8,258500,0.0,1.0
2013-09-13,128.75,129.11,127.56,128.93,185400,128.75,129.11,127.56,128.93,185400,0.0,1.0
2013-09-16,129.18,130.365,127.67,130.21,419900,129.18,130.365,127.67,130.21,419900,0.0,1.0
2013-09-17,130.26,131.0,128.86,129.43,625200,130.26,131.0,128.86,129.43,625200,0.0,1.0
2013-09-18,132.39,133.51,130.11,130.11,817900,132.39,133.51,130.11,130.11,817900,0.0,1.0
2013-09-19,133.23,134.64,132.46,132.46,783300,133.23,134.64,132.46,132.46,783300,0.0,1.0
2013-09-20,133.84,134.85,133.29,133.59,719800,133.84,134.85,133.29,133.59,719800,0.0,1.0
2013-09-23,133.44,134.51,131.79,133.34,350100,133.44,134.51,131.79,133.34,350100,0.0,1.0
2013-09-24,131.15,134.5,130.97,133.07,806400,131.15,134.5,130.97,133.07,806400,0.0,1.0
2013-09-25,134.01,134.58,131.02,131.5,611000,134.01,134.58,131.02,131.5,611000,0.0,1.0
2013-09-26,135.99,136.32,134.0,134.67,499600,135.99,136.32,134.0,134.67,499600,0.0,1.0
2013-09-27,133.57,135.78,133.1,135.53,552900,133.57,135.78,133.1,135.53,552900,0.0,1.0
2013-09-30,134.76,135.16,132.69,132.97,683300,134.76,135.16,132.69,132.97,683300,0.0,1.0
2013-10-01,135.472,136.25,134.46,134.8,597600,135.472,136.25,134.46,134.8,597600,0.0,1.0
2013-10-02,133.79,135.25,133.31,134.19,506000,133.79,135.25,133.31,134.19,506000,0.0,1.0
2013-10-03,131.55,133.81,130.83,133.41,810400,131.55,133.81,130.83,133.41,810400,0.0,1.0
2013-10-04,132.64,133.31,131.35,132.04,748900,132.64,133.31,131.35,132.04,748900,0.0,1.0
2013-10-07,132.49,133.0,131.0,131.64,568600,132.49,133.0,131.0,131.64,568600,0.0,1.0
2013-10-08,131.61,134.27,131.3,133.26,820100,131.61,134.27,131.3,133.26,820100,0.0,1.0
2013-10-09,131.5,133.62,130.06,132.14,829300,131.5,133.62,130.06,132.14,829300,0.0,1.0
2013-10-10,136.09,137.3,133.54,133.63,605300,136.09,137.3,133.54,133.63,605300,0.0,1.0
2013-10-11,136.23,137.03,134.64,135.61,322100,136.23,137.03,134.64,135.61,322100,0.0,1.0
2013-10-14,137.19,137.64,135.49,135.49,340300,137.19,137.64,135.49,135.49,340300,0.0,1.0
2013-10-15,137.44,138.25,135.595,136.97,347800,137.44,138.25,135.595,136.97,347800,0.0,1.0
2013-10-16,139.01,139.27,136.55,138.55,515700,139.01,139.27,136.55,138.55,515700,0.0,1.0
2013-10-17,137.71,139.24,137.01,138.7,567500,137.71,139.24,137.01,138.7,567500,0.0,1.0
2013-10-18,137.31,138.92,136.84,137.64,340700,137.31,138.92,136.84,137.64,340700,0.0,1.0
2013-10-21,137.1,138.27,135.9,137.65,212200,137.1,138.27,135.9,137.65,212200,0.0,1.0
2013-10-22,136.71,138.998,135.92,137.29,282700,136.71,138.998,135.92,137.29,282700,0.0,1.0
2013-10-23,135.218,137.127,134.8,136.54,362800,135.218,137.127,134.8,136.54,362800,0.0,1.0
2013-10-24,137.97,138.34,134.75,135.74,361800,137.97,138.34,134.75,135.74,361800,0.0,1.0
2013-10-25,138.58,139.4,137.0,138.1,351400,138.58,139.4,137.0,138.1,351400,0.0,1.0
2013-10-28,136.54,139.22,135.88,138.81,431600,136.54,139.22,135.88,138.81,431600,0.0,1.0
2013-10-29,137.23,137.24,135.9,136.57,265600,137.23,137.24,135.9,136.57,265600,0.0,1.0
2013-10-30,135.02,144.02,134.3,144.02,301700,135.02,144.02,134.3,144.02,301700,0.0,1.0
2013-10-31,134.04,137.92,133.56,135.06,1003200,134.04,137.92,133.56,135.06,1003200,0.0,1.0
2013-11-01,138.07,138.2,134.092,134.7,1108400,138.07,138.2,134.092,134.7,1108400,0.0,1.0
2013-11-04,135.77,139.14,134.58,139.14,536700,135.77,139.14,134.58,139.14,536700,0.0,1.0
2013-11-05,131.06,135.98,129.56,135.98,1586000,131.06,135.98,129.56,135.98,1586000,0.0,1.0
2013-11-06,128.92,131.33,128.2,130.94,1536400,128.92,131.33,128.2,130.94,1536400,0.0,1.0
2013-11-07,127.47,129.65,126.25,129.06,1302200,127.47,129.65,126.25,129.06,1302200,0.0,1.0
2013-11-08,128.06,128.91,126.93,127.6,933600,128.06,128.91,126.93,127.6,933600,0.0,1.0
2013-11-11,127.04,128.2,125.68,127.93,772300,127.04,128.2,125.68,127.93,772300,0.0,1.0
2013-11-12,128.46,128.65,126.06,127.0,798000,128.46,128.65,126.06,127.0,798000,0.0,1.0
2013-11-13,128.76,128.85,126.51,127.33,485000,128.76,128.85,126.51,127.33,485000,0.0,1.0
2013-11-14,128.07,129.03,127.76,129.0,513300,128.07,129.03,127.76,129.0,513300,0.0,1.0
2013-11-15,128.69,129.05,127.9,128.43,740700,128.69,129.05,127.9,128.43,740700,0.0,1.0
2013-11-18,129.54,130.75,128.7,129.33,942600,129.54,130.75,128.7,129.33,942600,0.0,1.0
2013-11-19,129.07,130.31,128.86,129.61,808800,129.07,130.31,128.86,129.61,808800,0.0,1.0
2013-11-20,126.96,129.75,126.75,129.0,735300,126.96,129.75,126.75,129.0,735300,0.0,1.0
2013-11-21,126.96,128.02,126.298,127.01,645500,126.96,128.02,126.298,127.01,645500,0.0,1.0
2013-11-22,134.66,134.98,126.8,131.0,3642700,134.66,134.98,126.8,131.0,3642700,0.0,1.0
2013-11-25,134.29,136.39,133.3401,135.17,751700,134.29,136.39,133.3401,135.17,751700,0.0,1.0
2013-11-26,136.12,137.41,133.12,134.09,1180000,136.12,137.41,133.12,134.09,1180000,0.0,1.0
2013-11-27,134.98,136.59,133.24,136.04,1765900,134.98,136.59,133.24,136.04,1765900,0.0,1.0
2013-11-29,135.1,136.23,134.26,136.23,660500,135.1,136.23,134.26,136.23,660500,0.0,1.0
2013-12-02,132.72,135.54,132.46,134.84,1126700,132.72,135.54,132.46,134.84,1126700,0.0,1.0
2013-12-03,129.31,132.71,128.69,132.1,1144100,129.31,132.71,128.69,132.1,1144100,0.0,1.0
2013-12-04,129.43,130.38,127.35,128.7,990000,129.43,130.38,127.35,128.7,990000,0.0,1.0
2013-12-05,127.27,129.77,126.48,129.1,1183800,127.27,129.77,126.48,129.1,1183800,0.0,1.0
2013-12-06,127.75,129.97,126.96,129.45,938100,127.75,129.97,126.96,129.45,938100,0.0,1.0
2013-12-09,128.16,128.25,126.3147,127.8,964100,128.16,128.25,126.3147,127.8,964100,0.0,1.0
2013-12-10,131.75,132.96,128.25,128.38,1353500,131.75,132.96,128.25,128.38,1353500,0.0,1.0
2013-12-11,130.82,132.77,130.24,132.05,686500,130.82,132.77,130.24,132.05,686500,0.0,1.0
2013-12-12,131.99,132.64,130.59,130.59,665200,131.99,132.64,130.59,130.59,665200,0.0,1.0
2013-12-13,131.54,135.86,130.99,132.75,2305100,131.54,135.86,130.99,132.75,2305100,0.0,1.0
2013-12-16,131.36,132.33,130.58,131.11,1023500,131.36,132.33,130.58,131.11,1023500,0.0,1.0
2013-12-17,130.11,131.915,129.97,131.88,1000800,130.11,131.915,129.97,131.88,1000800,0.0,1.0
2013-12-18,130.34,130.9,128.65,130.51,643200,130.34,130.9,128.65,130.51,643200,0.0,1.0
2013-12-19,129.12,130.91,128.23,129.74,986300,129.12,130.91,128.23,129.74,986300,0.0,1.0
2013-12-20,130.02,131.015,128.85,129.54,1140200,130.02,131.015,128.85,129.54,1140200,0.0,1.0
2013-12-23,131.4,131.44,129.44,130.77,329600,131.4,131.44,129.44,130.77,329600,0.0,1.0
2013-12-24,132.27,132.89,129.95,131.12,251800,132.27,132.89,129.95,131.12,251800,0.0,1.0
2013-12-26,132.16,132.62,131.17,132.27,291900,132.16,132.62,131.17,132.27,291900,0.0,1.0
2013-12-27,133.5,134.19,131.44,132.33,428100,133.5,134.19,131.44,132.33,428100,0.0,1.0
2013-12-30,134.18,135.1,132.707,133.83,367600,134.18,135.1,132.707,133.83,367600,0.0,1.0
2013-12-31,136.76,136.76,134.06,134.06,454700,136.76,136.76,134.06,134.06,454700,0.0,1.0
2014-01-02,134.755,137.6799,134.48,137.15,1119900,134.755,137.6799,134.48,137.15,1119900,0.0,1.0
2014-01-03,133.37,135.3,133.02,134.86,678500,133.37,135.3,133.02,134.86,678500,0.0,1.0
2014-01-06,135.0,137.02,133.75,133.99,660500,135.0,137.02,133.75,133.99,660500,0.0,1.0
2014-01-07,138.08,138.25,135.13,135.26,1026300,138.08,138.25,135.13,135.26,1026300,0.0,1.0
2014-01-08,136.09,138.28,135.92,137.92,941900,136.09,138.28,135.92,137.92,941900,0.0,1.0
2014-01-09,136.01,136.99,135.148,136.33,1095200,136.01,136.99,135.148,136.33,1095200,0.0,1.0
2014-01-10,136.42,137.254,135.0,136.34,786600,136.42,137.254,135.0,136.34,786600,0.0,1.0
2014-01-13,134.22,136.38,133.48,135.93,914700,134.22,136.38,133.48,135.93,914700,0.0,1.0
2014-01-14,137.34,137.63,134.13,134.84,1763500,137.34,137.63,134.13,134.84,1763500,0.0,1.0
2014-01-15,136.04,137.9,134.95,137.5,1375600,136.04,137.9,134.95,137.5,1375600,0.0,1.0
2014-01-16,134.96,137.4,132.44,136.26,938700,134.96,137.4,132.44,136.26,938700,0.0,1.0
2014-01-17,134.29,135.52,134.0,134.56,985200,134.29,135.52,134.0,134.56,985200,0.0,1.0
2014-01-21,133.5,135.19,133.19,134.29,1161400,133.5,135.19,133.19,134.29,1161400,0.0,1.0
2014-01-22,135.0,135.15,132.6,133.54,629400,135.0,135.15,132.6,133.54,629400,0.0,1.0
2014-01-23,133.46,134.73,133.11,134.58,722200,133.46,134.73,133.11,134.58,722200,0.0,1.0
2014-01-24,131.42,133.56,130.58,132.41,1314000,131.42,133.56,130.58,132.41,1314000,0.0,1.0
2014-01-27,136.92,140.74,131.31,131.31,4419800,136.92,140.74,131.31,131.31,4419800,0.0,1.0
2014-01-28,136.65,139.464,136.34,137.85,1203900,136.65,139.464,136.34,137.85,1203900,0.0,1.0
2014-01-29,138.24,138.95,135.27,135.87,3020200,138.24,138.95,135.27,135.87,3020200,0.0,1.0
2014-01-30,138.77,139.78,137.43,138.46,1301000,138.77,139.78,137.43,138.46,1301000,0.0,1.0
2014-01-31,137.0,138.72,136.84,137.1,1355000,137.0,138.72,136.84,137.1,1355000,0.0,1.0
2014-02-03,136.12,140.24,135.02,137.73,1477200,136.12,140.24,135.02,137.73,1477200,0.0,1.0
2014-02-04,138.86,139.32,136.15,136.85,1860100,138.86,139.32,136.15,136.85,1860100,0.0,1.0
2014-02-05,137.35,138.8,136.95,138.75,802700,137.35,138.8,136.95,138.75,802700,0.0,1.0
2014-02-06,136.5,138.69,136.41,138.2,1443200,136.5,138.69,136.41,138.2,1443200,0.0,1.0
2014-02-07,137.5,138.55,136.82,137.13,2632500,137.5,138.55,136.82,137.13,2632500,0.0,1.0
2014-02-10,137.62,138.23,137.28,137.96,1699300,137.62,138.23,137.28,137.96,1699300,0.0,1.0
2014-02-11,137.9,139.45,137.01,137.51,1814800,137.9,139.45,137.01,137.51,1814800,0.0,1.0
2014-02-12,137.57,139.13,137.14,138.3,1664900,137.57,139.13,137.14,138.3,1664900,0.0,1.0
2014-02-13,128.91,130.0,124.76,124.94,9910600,128.91,130.0,124.76,124.94,9910600,0.0,1.0
2014-02-14,129.35,129.41,126.75,128.71,2924000,129.35,129.41,126.75,128.71,2924000,0.0,1.0
2014-02-18,131.5,133.01,128.34,128.34,1617200,131.5,133.01,128.34,128.34,1617200,0.0,1.0
2014-02-19,130.44,131.99,129.0,131.13,2774200,130.44,131.99,129.0,131.13,2774200,0.0,1.0
2014-02-20,131.84,133.18,130.58,130.85,1592500,131.84,133.18,130.58,130.85,1592500,0.0,1.0
2014-02-21,125.08,132.02,124.0,132.02,5432300,125.08,132.02,124.0,132.02,5432300,0.0,1.0
2014-02-24,123.58,127.0563,122.5,125.0,3138200,123.58,127.0563,122.5,125.0,3138200,0.0,1.0
2014-02-25,121.34,123.96,120.5,123.37,2933900,121.34,123.96,120.5,123.37,2933900,0.0,1.0
2014-02-26,121.25,122.37,120.86,121.76,2090700,121.25,122.37,120.86,121.76,2090700,0.0,1.0
2014-02-27,124.14,124.44,121.5,121.79,1335600,124.14,124.44,121.5,121.79,1335600,0.0,1.0
2014-02-28,126.77,127.09,124.02,124.07,2532900,126.77,127.09,124.02,124.07,2532900,0.0,1.0
2014-03-03,125.69,125.69,122.3,125.4,1535400,125.69,125.69,122.3,125.4,1535400,0.0,1.0
2014-03-04,128.22,128.33,125.55,126.19,1912500,128.22,128.33,125.55,126.19,1912500,0.0,1.0
2014-03-05,127.41,129.61,126.86,128.4,1858800,127.41,129.61,126.86,128.4,1858800,0.0,1.0
2014-03-06,126.64,128.08,125.81,127.1,1580300,126.64,128.08,125.81,127.1,1580300,0.0,1.0
2014-03-07,127.0,128.99,125.47,128.66,1838600,127.0,128.99,125.47,128.66,1838600,0.0,1.0
2014-03-10,128.54,129.75,126.18,128.27,1100900,128.54,129.75,126.18,128.27,1100900,0.0,1.0
2014-03-11,127.74,129.15,127.36,128.2,1181700,127.74,129.15,127.36,128.2,1181700,0.0,1.0
2014-03-12,127.27,128.82,126.0,127.22,912000,127.27,128.82,126.0,127.22,912000,0.0,1.0
2014-03-13,125.72,127.4,125.05,127.4,687400,125.72,127.4,125.05,127.4,687400,0.0,1.0
2014-03-14,127.0,127.68,125.97,126.5,919200,127.0,127.68,125.97,126.5,919200,0.0,1.0
2014-03-17,126.49,128.26,126.0,127.8,713900,126.49,128.26,126.0,127.8,713900,0.0,1.0
2014-03-18,125.99,128.05,125.8,126.66,831200,125.99,128.05,125.8,126.66,831200,0.0,1.0
2014-03-19,126.47,126.57,124.87,125.6,748100,126.47,126.57,124.87,125.6,748100,0.0,1.0
2014-03-20,126.7,127.33,125.51,126.02,1068600,126.7,127.33,125.51,126.02,1068600,0.0,1.0
2014-03-21,127.25,127.965,126.32,127.42,1472200,127.25,127.965,126.32,127.42,1472200,0.0,1.0
2014-03-24,125.75,127.525,124.79,127.38,1155500,125.75,127.525,124.79,127.38,1155500,0.0,1.0
2014-03-25,124.12,126.72,123.79,126.17,722000,124.12,126.72,123.79,126.17,722000,0.0,1.0
2014-03-26,123.11,125.92,122.98,124.55,1389400,123.11,125.92,122.98,124.55,1389400,0.0,1.0
2014-03-27,121.26,124.41,120.75,122.67,1585800,121.26,124.41,120.75,122.67,1585800,0.0,1.0
2014-03-28,122.41,124.51,122.27,123.21,1299800,122.41,124.51,122.27,123.21,1299800,0.0,1.0
2014-03-31,123.2,125.08,121.65,123.38,821700,123.2,125.08,121.65,123.38,821700,0.0,1.0
2014-04-01,125.64,125.86,123.39,123.71,867900,125.64,125.86,123.39,123.71,867900,0.0,1.0
2014-04-02,126.5,128.1,125.47,128.1,549200,126.5,128.1,125.47,128.1,549200,0.0,1.0
2014-04-03,124.9,127.15,124.23,126.4,980600,124.9,127.15,124.23,126.4,980600,0.0,1.0
2014-04-04,122.72,125.86,122.45,125.86,895200,122.72,125.86,122.45,125.86,895200,0.0,1.0
2014-04-07,118.94,123.91,118.385,123.24,1645400,118.94,123.91,118.385,123.24,1645400,0.0,1.0
2014-04-08,121.15,121.53,117.2,119.01,1296800,121.15,121.53,117.2,119.01,1296800,0.0,1.0
2014-04-09,124.04,124.15,121.36,121.95,998500,124.04,124.15,121.36,121.95,998500,0.0,1.0
2014-04-10,121.99,125.0,120.82,123.48,864500,121.99,125.0,120.82,123.48,864500,0.0,1.0
2014-04-11,118.46,121.87,118.33,120.66,1203300,118.46,121.87,118.33,120.66,1203300,0.0,1.0
2014-04-14,119.41,120.779,118.21,119.47,1002400,119.41,120.779,118.21,119.47,1002400,0.0,1.0
2014-04-15,118.07,120.14,116.78,119.65,812700,118.07,120.14,116.78,119.65,812700,0.0,1.0
2014-04-16,118.11,119.71,117.49,118.86,1249800,118.11,119.71,117.49,118.86,1249800,0.0,1.0
2014-04-17,117.83,118.43,116.9,117.1,1726600,117.83,118.43,116.9,117.1,1726600,0.0,1.0
2014-04-21,123.61,125.07,120.41,120.61,1307500,123.61,125.07,120.41,120.61,1307500,0.0,1.0
2014-04-22,126.96,127.42,123.43,123.74,1961700,126.96,127.42,123.43,123.74,1961700,0.0,1.0
2014-04-23,128.1,128.9999,126.89,128.01,1736300,128.1,128.9999,126.89,128.01,1736300,0.0,1.0
2014-04-24,130.49,130.94,127.84,128.97,2178400,130.49,130.94,127.84,128.97,2178400,0.0,1.0
2014-04-25,130.01,130.39,128.26,129.93,1911700,130.01,130.39,128.26,129.93,1911700,0.0,1.0
2014-04-28,140.05,142.7,132.34,132.34,7014400,140.05,142.7,132.34,132.34,7014400,0.0,1.0
2014-04-29,137.15,139.86,135.295,139.35,2275600,137.15,139.86,135.295,139.35,2275600,0.0,1.0
2014-04-30,135.53,137.82,134.81,135.2,1843200,135.53,137.82,134.81,135.2,1843200,0.0,1.0
2014-05-01,136.68,137.61,134.305,135.36,1386300,136.68,137.61,134.305,135.36,1386300,0.0,1.0
2014-05-02,137.21,138.279,136.14,137.9,711900,137.21,138.279,136.14,137.9,711900,0.0,1.0
2014-05-05,138.41,138.559,136.3625,136.77,665600,138.41,138.559,136.3625,136.77,665600,0.0,1.0
2014-05-06,138.42,139.52,137.61,138.05,966500,138.42,139.52,137.61,138.05,966500,0.0,1.0
2014-05-07,139.52,139.785,138.0,138.83,1290700,139.52,139.785,138.0,138.83,1290700,0.0,1.0
2014-05-08,137.41,139.788,136.12,139.59,1236000,137.41,139.788,136.12,139.59,1236000,0.0,1.0
2014-05-09,137.95,138.88,136.41,137.41,691400,137.95,138.88,136.41,137.41,691400,0.0,1.0
2014-05-12,137.07,139.06,136.2,138.87,1147400,137.07,139.06,136.2,138.87,1147400,0.0,1.0
2014-05-13,136.62,137.4,135.13,137.4,1853600,136.62,137.4,135.13,137.4,1853600,0.0,1.0
2014-05-14,136.15,136.84,135.112,136.27,1461700,136.15,136.84,135.112,136.27,1461700,0.0,1.0
2014-05-15,136.91,137.15,134.14,135.8,1005700,136.91,137.15,134.14,135.8,1005700,0.0,1.0
2014-05-16,137.46,138.05,135.84,137.02,508700,137.46,138.05,135.84,137.02,508700,0.0,1.0
2014-05-19,138.68,138.95,136.16,136.16,765900,138.68,138.95,136.16,136.16,765900,0.0,1.0
2014-05-20,138.96,140.18,137.8,138.77,759400,138.96,140.18,137.8,138.77,759400,0.0,1.0
2014-05-21,138.56,139.68,138.07,139.15,621200,138.56,139.68,138.07,139.15,621200,0.0,1.0
2014-05-22,138.17,139.54,137.64,138.77,754100,138.17,139.54,137.64,138.77,754100,0.0,1.0
2014-05-23,140.59,141.28,138.3901,138.76,663400,140.59,141.28,138.3901,138.76,663400,0.0,1.0
2014-05-27,142.91,143.25,140.42,140.65,1132600,142.91,143.25,140.42,140.65,1132600,0.0,1.0
2014-05-28,143.59,144.59,141.22,143.33,852500,143.59,144.59,141.22,143.33,852500,0.0,1.0
2014-05-29,142.71,144.43,142.0,143.75,860900,142.71,144.43,142.0,143.75,860900,0.0,1.0
2014-05-30,143.14,144.49,141.5,144.49,1462600,143.14,144.49,141.5,144.49,1462600,0.0,1.0
2014-06-02,147.15,148.12,142.85,142.89,1639400,147.15,148.12,142.85,142.89,1639400,0.0,1.0
2014-06-03,147.22,148.05,146.61,146.76,1093100,147.22,148.05,146.61,146.76,1093100,0.0,1.0
2014-06-04,147.48,147.79,145.84,146.66,477100,147.48,147.79,145.84,146.66,477100,0.0,1.0
2014-06-05,147.62,148.38,145.94,147.4,438600,147.62,148.38,145.94,147.4,438600,0.0,1.0
2014-06-06,148.87,149.75,146.49,148.96,1016200,148.87,149.75,146.49,148.96,1016200,0.0,1.0
2014-06-09,148.73,149.8,148.2,148.5,1007200,148.73,149.8,148.2,148.5,1007200,0.0,1.0
2014-06-10,148.89,149.13,147.61,148.25,1161700,148.89,149.13,147.61,148.25,1161700,0.0,1.0
2014-06-11,149.2,149.2,147.36,148.26,762700,149.2,149.2,147.36,148.26,762700,0.0,1.0
2014-06-12,147.79,149.815,147.45,149.11,751200,147.79,149.815,147.45,149.11,751200,0.0,1.0
2014-06-13,148.21,148.53,147.11,148.53,747800,148.21,148.53,147.11,148.53,747800,0.0,1.0
2014-06-16,148.5,148.75,147.18,148.35,639200,148.5,148.75,147.18,148.35,639200,0.0,1.0
2014-06-17,148.0,149.08,147.74,148.77,516500,148.0,149.08,147.74,148.77,516500,0.0,1.0
2014-06-18,148.65,149.17,147.46,148.32,1016300,148.65,149.17,147.46,148.32,1016300,0.0,1.0
2014-06-19,148.25,149.38,148.02,149.03,900300,148.25,149.38,148.02,149.03,900300,0.0,1.0
2014-06-20,150.51,150.67,148.18,149.08,1035100,150.51,150.67,148.18,149.08,1035100,0.0,1.0
2014-06-23,151.63,154.63,151.0,151.75,1145700,151.63,154.63,151.0,151.75,1145700,0.0,1.0
2014-06-24,151.06,153.28,150.513,152.32,939000,151.06,153.28,150.513,152.32,939000,0.0,1.0
2014-06-25,152.0,152.485,150.48,151.01,837700,152.0,152.485,150.48,151.01,837700,0.0,1.0
2014-06-26,152.0,152.33,150.86,151.83,544700,152.0,152.33,150.86,151.83,544700,0.0,1.0
2014-06-27,154.84,155.785,151.9701,152.57,1689600,154.84,155.785,151.9701,152.57,1689600,0.0,1.0
2014-06-30,158.38,159.2375,155.05,156.01,1266900,158.38,159.2375,155.05,156.01,1266900,0.0,1.0
2014-07-01,160.3999,161.41,157.74,158.68,1251000,160.3999,161.41,157.74,158.68,1251000,0.0,1.0
2014-07-02,162.0,162.6,160.48,160.48,1257900,162.0,162.6,160.48,160.48,1257900,0.0,1.0
2014-07-03,162.42,163.19,160.802,163.02,859300,162.42,163.19,160.802,163.02,859300,0.0,1.0
2014-07-07,160.675,163.0,160.065,162.52,837200,160.675,163.0,160.065,162.52,837200,0.0,1.0
2014-07-08,158.62,160.53,158.57,160.53,1400100,158.62,160.53,158.57,160.53,1400100,0.0,1.0
2014-07-09,162.15,162.16,158.41,159.48,1255400,162.15,162.16,158.41,159.48,1255400,0.0,1.0
2014-07-10,162.88,163.5,160.25,160.85,1177200,162.88,163.5,160.25,160.85,1177200,0.0,1.0
2014-07-11,162.27,163.63,161.19,163.42,773300,162.27,163.63,161.19,163.42,773300,0.0,1.0
2014-07-14,163.7,164.55,162.43,162.94,674900,163.7,164.55,162.43,162.94,674900,0.0,1.0
2014-07-15,163.14,164.44,162.51,163.45,1149000,163.14,164.44,162.51,163.45,1149000,0.0,1.0
2014-07-16,163.98,165.49,163.0,164.05,1075300,163.98,165.49,163.0,164.05,1075300,0.0,1.0
2014-07-17,163.0,164.282,161.5,162.0,1551300,163.0,164.282,161.5,162.0,1551300,0.0,1.0
2014-07-18,164.15,164.32,161.89,163.93,718300,164.15,164.32,161.89,163.93,718300,0.0,1.0
2014-07-21,163.0,164.8,162.52,163.15,1070300,163.0,164.8,162.52,163.15,1070300,0.0,1.0
2014-07-22,162.69,165.2,162.59,163.81,882500,162.69,165.2,162.59,163.81,882500,0.0,1.0
2014-07-23,163.13,164.09,162.06,162.5,949000,163.13,164.09,162.06,162.5,949000,0.0,1.0
2014-07-24,163.86,164.46,162.76,163.61,554600,163.86,164.46,162.76,163.61,554600,0.0,1.0
2014-07-25,162.35,164.0,162.03,163.79,514800,162.35,164.0,162.03,163.79,514800,0.0,1.0
2014-07-28,161.48,163.45,161.18,162.73,579500,161.48,163.45,161.18,162.73,579500,0.0,1.0
2014-07-29,162.06,167.3,161.59,162.25,1566000,162.06,167.3,161.59,162.25,1566000,0.0,1.0
2014-07-30,161.77,163.54,160.64,162.16,912200,161.77,163.54,160.64,162.16,912200,0.0,1.0
2014-07-31,154.52,161.48,151.59,161.3,2800200,154.52,161.48,151.59,161.3,2800200,0.0,1.0
2014-08-01,152.26,157.4063,149.66,155.68,1923200,152.26,157.4063,149.66,155.68,1923200,0.0,1.0
2014-08-04,157.1,158.66,152.38,152.79,1245300,157.1,158.66,152.38,152.79,1245300,0.0,1.0
2014-08-05,154.97,156.78,153.17,156.1,921400,154.97,156.78,153.17,156.1,921400,0.0,1.0
2014-08-06,153.76,155.89,153.0,153.91,616500,153.76,155.89,153.0,153.91,616500,0.0,1.0
2014-08-07,151.4,156.43,151.29,154.45,559000,151.4,156.43,151.29,154.45,559000,0.0,1.0
2014-08-08,152.04,152.59,151.0,151.79,924200,152.04,152.59,151.0,151.79,924200,0.0,1.0
2014-08-11,152.43,153.74,151.73,152.16,659600,152.43,153.74,151.73,152.16,659600,0.0,1.0
2014-08-12,152.71,153.98,151.71,152.41,683100,152.71,153.98,151.71,152.41,683100,0.0,1.0
2014-08-13,155.01,156.27,153.47,153.47,1155700,155.01,156.27,153.47,153.47,1155700,0.0,1.0
2014-08-14,156.44,156.63,154.38,154.56,950800,156.44,156.63,154.38,154.56,950800,0.0,1.0
2014-08-15,155.61,160.99,155.179,160.98,1259900,155.61,160.99,155.179,160.98,1259900,0.0,1.0
2014-08-18,157.41,158.03,155.22,155.99,1120300,157.41,158.03,155.22,155.99,1120300,0.0,1.0
2014-08-19,156.15,158.21,155.6,157.52,555400,156.15,158.21,155.6,157.52,555400,0.0,1.0
2014-08-20,155.77,158.08,154.81,155.51,523000,155.77,158.08,154.81,155.51,523000,0.0,1.0
2014-08-21,156.75,156.83,155.474,156.24,413800,156.75,156.83,155.474,156.24,413800,0.0,1.0
2014-08-22,155.43,159.2,155.01,157.03,315700,155.43,159.2,155.01,157.03,315700,0.0,1.0
2014-08-25,155.06,156.17,154.47,155.8,299700,155.06,156.17,154.47,155.8,299700,0.0,1.0
2014-08-26,155.27,155.58,154.54,155.5,369200,155.27,155.58,154.54,155.5,369200,0.0,1.0
2014-08-27,156.83,158.05,155.09,155.11,698900,156.83,158.05,155.09,155.11,698900,0.0,1.0
2014-08-28,156.01,157.15,155.83,156.2,339500,156.01,157.15,155.83,156.2,339500,0.0,1.0
2014-08-29,156.87,156.96,154.94,156.85,901800,156.87,156.96,154.94,156.85,901800,0.0,1.0
2014-09-02,158.4,158.68,156.48,156.67,808000,158.4,158.68,156.48,156.67,808000,0.0,1.0
2014-09-03,159.6,160.125,158.262,158.91,747200,159.6,160.125,158.262,158.91,747200,0.0,1.0
2014-09-04,158.15,159.65,157.14,159.6,838300,158.15,159.65,157.14,159.6,838300,0.0,1.0
2014-09-05,158.33,159.04,157.74,158.09,424200,158.33,159.04,157.74,158.09,424200,0.0,1.0
2014-09-08,157.74,159.18,156.89,157.82,334500,157.74,159.18,156.89,157.82,334500,0.0,1.0
2014-09-09,156.52,157.21,155.06,156.99,556700,156.52,157.21,155.06,156.99,556700,0.0,1.0
2014-09-10,157.63,157.99,156.12,157.22,775900,157.63,157.99,156.12,157.22,775900,0.0,1.0
2014-09-11,158.8,159.19,157.2,157.21,503800,158.8,159.19,157.2,157.21,503800,0.0,1.0
2014-09-12,159.1,159.4,157.18,158.39,992700,159.1,159.4,157.18,158.39,992700,0.0,1.0
2014-09-15,159.89,160.01,157.48,157.48,716500,159.89,160.01,157.48,157.48,716500,0.0,1.0
2014-09-16,161.42,161.58,159.82,159.82,840600,161.42,161.58,159.82,159.82,840600,0.0,1.0
2014-09-17,162.19,162.88,160.33,162.01,697200,162.19,162.88,160.33,162.01,697200,0.0,1.0
2014-09-18,162.09,162.49,161.21,162.46,711100,162.09,162.49,161.21,162.46,711100,0.0,1.0
2014-09-19,162.42,162.97,160.87,162.97,1916400,162.42,162.97,160.87,162.97,1916400,0.0,1.0
2014-09-22,161.15,162.28,159.92,161.73,1629600,161.15,162.28,159.92,161.73,1629600,0.0,1.0
2014-09-23,156.37,161.24,156.29,160.85,847800,156.37,161.24,156.29,160.85,847800,0.0,1.0
2014-09-24,155.16,156.71,153.39,156.13,1323335,155.16,156.71,153.39,156.13,1323335,0.0,1.0
2014-09-25,154.53,155.47,154.25,155.2,1005774,154.53,155.47,154.25,155.2,1005774,0.0,1.0
2014-09-26,156.84,157.0,153.69,154.4,910311,156.84,157.0,153.69,154.4,910311,0.0,1.0
2014-09-29,155.58,156.57,154.96,155.52,1220520,155.58,156.57,154.96,155.52,1220520,0.0,1.0
2014-09-30,151.37,157.53,150.48,155.35,2024342,151.37,157.53,150.48,155.35,2024342,0.0,1.0
2014-10-01,148.32,151.0,147.53,151.0,1244641,148.32,151.0,147.53,151.0,1244641,0.0,1.0
2014-10-02,148.85,149.27,146.66,148.52,1760405,148.85,149.27,146.66,148.52,1760405,0.0,1.0
2014-10-03,152.67,153.69,149.67,150.14,1161158,152.67,153.69,149.67,150.14,1161158,0.0,1.0
2014-10-06,153.53,153.96,152.63,153.38,820337,153.53,153.96,152.63,153.38,820337,0.0,1.0
2014-10-07,151.66,153.075,151.49,152.25,698999,151.66,153.075,151.49,152.25,698999,0.0,1.0
2014-10-08,154.25,154.65,151.14,151.78,969681,154.25,154.65,151.14,151.78,969681,0.0,1.0
2014-10-09,151.35,154.21,150.88,154.21,504183,151.35,154.21,150.88,154.21,504183,0.0,1.0
2014-10-10,148.12,151.9,147.8,150.53,808982,148.12,151.9,147.8,150.53,808982,0.0,1.0
2014-10-13,144.65,149.26,144.37,147.64,960952,144.65,149.26,144.37,147.64,960952,0.0,1.0
2014-10-14,142.97,146.075,142.15,145.09,1454673,142.97,146.075,142.15,145.09,1454673,0.0,1.0
2014-10-15,142.45,143.26,138.84,141.64,1698361,142.45,143.26,138.84,141.64,1698361,0.0,1.0
2014-10-16,140.25,142.342,137.5101,140.75,1861370,140.25,142.342,137.5101,140.75,1861370,0.0,1.0
2014-10-17,143.8,145.35,141.176,141.63,1237736,143.8,145.35,141.176,141.63,1237736,0.0,1.0
2014-10-20,148.18,148.3,143.4,143.9,1409740,148.18,148.3,143.4,143.9,1409740,0.0,1.0
2014-10-21,152.61,154.18,148.67,150.4,1150299,152.61,154.18,148.67,150.4,1150299,0.0,1.0
2014-10-22,151.14,153.87,150.7,153.29,599294,151.14,153.87,150.7,153.29,599294,0.0,1.0
2014-10-23,156.04,156.39,151.61,152.97,765473,156.04,156.39,151.61,152.97,765473,0.0,1.0
2014-10-24,157.81,158.17,156.1732,157.06,1187769,157.81,158.17,156.1732,157.06,1187769,0.0,1.0
2014-10-27,156.36,158.42,154.9401,157.14,791836,156.36,158.42,154.9401,157.14,791836,0.0,1.0
2014-10-28,157.4,159.15,154.94,157.39,803806,157.4,159.15,154.94,157.39,803806,0.0,1.0
2014-10-29,153.71,157.0,151.93,157.0,1308720,153.71,157.0,151.93,157.0,1308720,0.0,1.0
2014-10-30,154.4,155.7,150.75,152.45,1000477,154.4,155.7,150.75,152.45,1000477,0.0,1.0
2014-10-31,158.39,159.1,155.69,157.8,1014765,158.39,159.1,155.69,157.8,1014765,0.0,1.0
2014-11-03,161.69,161.96,158.31,158.99,865464,161.69,161.96,158.31,158.99,865464,0.0,1.0
2014-11-04,158.44,162.05,157.61,160.64,682907,158.44,162.05,157.61,160.64,682907,0.0,1.0
2014-11-05,159.31,160.49,157.46,160.06,1084708,159.31,160.49,157.46,160.06,1084708,0.0,1.0
2014-11-06,158.59,163.18,156.15,158.9,623921,158.59,163.18,156.15,158.9,623921,0.0,1.0
2014-11-07,156.37,162.73,155.18,160.37,1073224,156.37,162.73,155.18,160.37,1073224,0.0,1.0
2014-11-10,146.62,156.28,145.68,156.26,3636325,146.62,156.28,145.68,156.26,3636325,0.0,1.0
2014-11-11,146.68,147.04,142.37,146.62,2828567,146.68,147.04,142.37,146.62,2828567,0.0,1.0
2014-11-12,149.01,150.13,145.53,146.68,1767011,149.01,150.13,145.53,146.68,1767011,0.0,1.0
2014-11-13,152.73,154.46,149.5,150.0,2165774,152.73,154.46,149.5,150.0,2165774,0.0,1.0
2014-11-14,152.1,153.75,151.31,152.81,903952,152.1,153.75,151.31,152.81,903952,0.0,1.0
2014-11-17,155.31,155.47,152.12,152.66,699805,155.31,155.47,152.12,152.66,699805,0.0,1.0
2014-11-18,155.12,156.52,154.545,154.95,588557,155.12,156.52,154.545,154.95,588557,0.0,1.0
2014-11-19,158.63,158.78,154.9,154.9,649052,158.63,158.78,154.9,154.9,649052,0.0,1.0
2014-11-20,158.66,160.84,157.53,158.07,716818,158.66,160.84,157.53,158.07,716818,0.0,1.0
2014-11-21,160.29,161.7,158.18,161.7,816799,160.29,161.7,158.18,161.7,816799,0.0,1.0
2014-11-24,164.28,164.38,159.17,160.54,685273,164.28,164.38,159.17,160.54,685273,0.0,1.0
2014-11-25,168.0,168.98,164.16,164.6,1421725,168.0,168.98,164.16,164.6,1421725,0.0,1.0
2014-11-26,168.05,168.725,165.6701,167.69,645563,168.05,168.725,165.6701,167.69,645563,0.0,1.0
2014-11-28,169.7,169.73,168.22,168.35,426900,169.7,169.73,168.22,168.35,426900,0.0,1.0
2014-12-01,168.49,169.57,167.72,169.57,838502,168.49,169.57,167.72,169.57,838502,0.0,1.0
2014-12-02,168.98,169.85,167.53,168.87,624073,168.98,169.85,167.53,168.87,624073,0.0,1.0
2014-12-03,167.78,169.48,167.405,168.51,861139,167.78,169.48,167.405,168.51,861139,0.0,1.0
2014-12-04,166.5,167.94,165.5,167.94,988884,166.5,167.94,165.5,167.94,988884,0.0,1.0
2014-12-05,167.61,168.22,166.74,167.6,709154,167.61,168.22,166.74,167.6,709154,0.0,1.0
2014-12-08,166.55,168.12,165.87,167.09,558787,166.55,168.12,165.87,167.09,558787,0.0,1.0
2014-12-09,165.91,166.43,163.69,165.3,423498,165.91,166.43,163.69,165.3,423498,0.0,1.0
2014-12-10,164.3,167.0499,163.9,166.01,640511,164.3,167.0499,163.9,166.01,640511,0.0,1.0
2014-12-11,164.16,165.53,163.78,164.4,824111,164.16,165.53,163.78,164.4,824111,0.0,1.0
2014-12-12,162.95,164.15,161.63,161.65,767268,162.95,164.15,161.63,161.65,767268,0.0,1.0
2014-12-15,161.01,167.49,160.29,163.45,882578,161.01,167.49,160.29,163.45,882578,0.0,1.0
2014-12-16,160.59,162.68,159.61,160.97,785756,160.59,162.68,159.61,160.97,785756,0.0,1.0
2014-12-17,162.25,163.45,158.0,161.03,1290578,162.25,163.45,158.0,161.03,1290578,0.0,1.0
2014-12-18,162.3,165.41,161.19,163.44,1165230,162.3,165.41,161.19,163.44,1165230,0.0,1.0
2014-12-19,164.63,164.83,161.3,162.06,1352177,164.63,164.83,161.3,162.06,1352177,0.0,1.0
2014-12-22,164.99,166.3,163.68,164.23,850642,164.99,166.3,163.68,164.23,850642,0.0,1.0
2014-12-23,167.77,168.76,165.01,165.74,957930,167.77,168.76,165.01,165.74,957930,0.0,1.0
2014-12-24,167.46,168.71,167.001,167.7,177704,167.46,168.71,167.001,167.7,177704,0.0,1.0
2014-12-26,168.17,168.72,166.66,168.26,194110,168.17,168.72,166.66,168.26,194110,0.0,1.0
2014-12-29,169.23,169.64,166.91,167.58,398583,169.23,169.64,166.91,167.58,398583,0.0,1.0
2014-12-30,168.92,169.54,167.77,168.76,236122,168.92,169.54,167.77,168.76,236122,0.0,1.0
2014-12-31,166.62,169.8,166.36,168.73,360568,166.62,169.8,166.36,168.73,360568,0.0,1.0
2015-01-02,166.43,167.295,164.53,167.23,713182,166.43,167.295,164.53,167.23,713182,0.0,1.0
2015-01-05,160.5,166.42,159.72,166.08,1232635,160.5,166.42,159.72,166.08,1232635,0.0,1.0
2015-01-06,156.31,161.83,155.855,160.9,1419632,156.31,161.83,155.855,160.9,1419632,0.0,1.0
2015-01-07,156.79,160.11,155.5,157.22,1122654,156.79,160.11,155.5,157.22,1122654,0.0,1.0
2015-01-08,162.94,165.66,157.61,157.61,1172808,162.94,165.66,157.61,157.61,1172808,0.0,1.0
2015-01-09,161.98,164.2,161.83,163.19,475290,161.98,164.2,161.83,163.19,475290,0.0,1.0
2015-01-12,163.85,164.37,160.77,162.67,572136,163.85,164.37,160.77,162.67,572136,0.0,1.0
2015-01-13,164.4,167.06,163.29,165.47,840867,164.4,167.06,163.29,165.47,840867,0.0,1.0
2015-01-14,158.13,161.79,155.8,160.22,1667319,158.13,161.79,155.8,160.22,1667319,0.0,1.0
2015-01-15,160.49,161.34,156.5001,158.13,873733,160.49,161.34,156.5001,158.13,873733,0.0,1.0
2015-01-16,161.11,161.32,158.77,160.25,822589,161.11,161.32,158.77,160.25,822589,0.0,1.0
2015-01-20,156.13,162.42,155.5,161.43,966823,156.13,162.42,155.5,161.43,966823,0.0,1.0
2015-01-21,155.75,157.57,154.1,155.41,533578,155.75,157.57,154.1,155.41,533578,0.0,1.0
2015-01-22,158.99,159.25,155.46,156.28,449174,158.99,159.25,155.46,156.28,449174,0.0,1.0
2015-01-23,158.93,159.76,156.74,159.26,447601,158.93,159.76,156.74,159.26,447601,0.0,1.0
2015-01-26,158.18,159.9,157.06,158.57,514708,158.18,159.9,157.06,158.57,514708,0.0,1.0
2015-01-27,156.425,159.366,156.02,159.12,715735,156.425,159.366,156.02,159.12,715735,0.0,1.0
2015-01-28,150.6,157.966,150.45,157.65,1469962,150.6,157.966,150.45,157.65,1469962,0.0,1.0
2015-01-29,152.085,152.815,150.0,151.22,1329216,152.085,152.815,150.0,151.22,1329216,0.0,1.0
2015-01-30,151.115,152.436,149.47,151.2,1662673,151.115,152.436,149.47,151.2,1662673,0.0,1.0
2015-02-02,154.0,154.31,150.29,151.16,1042320,154.0,154.31,150.29,151.16,1042320,0.0,1.0
2015-02-03,157.97,158.72,154.34,154.63,1612286,157.97,158.72,154.34,154.63,1612286,0.0,1.0
2015-02-04,163.19,168.86,157.512,158.61,2248292,163.19,168.86,157.512,158.61,2248292,0.0,1.0
2015-02-05,174.295,176.345,165.0,165.0,2159712,174.295,176.345,165.0,165.0,2159712,0.0,1.0
2015-02-06,173.43,175.8,172.36,175.8,754557,173.43,175.8,172.36,175.8,754557,0.0,1.0
2015-02-09,172.14,173.88,171.345,172.35,1034672,172.14,173.88,171.345,172.35,1034672,0.0,1.0
2015-02-10,175.89,176.18,171.91,173.06,702890,175.89,176.18,171.91,173.06,702890,0.0,1.0
2015-02-11,175.29,177.16,174.35,175.79,686982,175.29,177.16,174.35,175.79,686982,0.0,1.0
2015-02-12,177.03,177.73,175.13,175.82,755605,177.03,177.73,175.13,175.82,755605,0.0,1.0
2015-02-13,177.88,178.075,176.31,177.31,576950,177.88,178.075,176.31,177.31,576950,0.0,1.0
2015-02-17,176.45,177.69,174.34,176.27,595550,176.45,177.69,174.34,176.27,595550,0.0,1.0
2015-02-18,174.29,177.08,173.83,175.94,1078636,174.29,177.08,173.83,175.94,1078636,0.0,1.0
2015-02-19,174.525,175.48,172.61,175.18,792588,174.525,175.48,172.61,175.18,792588,0.0,1.0
2015-02-20,175.89,176.0,172.51,174.74,667820,175.89,176.0,172.51,174.74,667820,0.0,1.0
2015-02-23,175.875,176.67,174.48,175.68,722076,175.875,176.67,174.48,175.68,722076,0.0,1.0
2015-02-24,177.77,177.99,175.11,175.54,686241,177.77,177.99,175.11,175.54,686241,0.0,1.0
2015-02-25,182.21,182.26,175.46,177.24,1258967,182.21,182.26,175.46,177.24,1258967,0.0,1.0
2015-02-26,182.18,183.23,180.17,182.3,994119,182.18,183.23,180.17,182.3,994119,0.0,1.0
2015-02-27,180.6,183.24,179.81,182.4,918019,180.6,183.24,179.81,182.4,918019,0.0,1.0
2015-03-02,185.95,186.04,179.46,180.46,1568479,185.95,186.04,179.46,180.46,1568479,0.0,1.0
2015-03-03,186.96,187.76,183.86,185.39,734878,186.96,187.76,183.86,185.39,734878,0.0,1.0
2015-03-04,185.74,187.195,183.68,186.59,686942,185.74,187.195,183.68,186.59,686942,0.0,1.0
2015-03-05,184.48,186.98,182.83,186.98,580573,184.48,186.98,182.83,186.98,580573,0.0,1.0
2015-03-06,183.52,184.99,182.37,183.55,444703,183.52,184.99,182.37,183.55,444703,0.0,1.0
2015-03-09,184.03,184.28,183.0,183.29,989373,184.03,184.28,183.0,183.29,989373,0.0,1.0
2015-03-10,181.34,183.52,180.66,182.65,769688,181.34,183.52,180.66,182.65,769688,0.0,1.0
2015-03-11,182.61,183.3,180.05,181.4,502442,182.61,183.3,180.05,181.4,502442,0.0,1.0
2015-03-12,193.46,196.0,183.63,184.19,3773667,193.46,196.0,183.63,184.19,3773667,0.0,1.0
2015-03-13,191.13,195.18,190.08,192.25,835881,191.13,195.18,190.08,192.25,835881,0.0,1.0
2015-03-16,191.38,192.15,189.76,192.09,622754,191.38,192.15,189.76,192.09,622754,0.0,1.0
2015-03-17,188.62,190.83,187.59,189.0,821060,188.62,190.83,187.59,189.0,821060,0.0,1.0
2015-03-18,189.32,189.99,186.91,188.14,578728,189.32,189.99,186.91,188.14,578728,0.0,1.0
2015-03-19,188.18,190.005,187.05,188.4,536438,188.18,190.005,187.05,188.4,536438,0.0,1.0
2015-03-20,189.01,190.0,188.375,189.84,860822,189.01,190.0,188.375,189.84,860822,0.0,1.0
2015-03-23,188.87,190.79,188.47,189.4,485406,188.87,190.79,188.47,189.4,485406,0.0,1.0
2015-03-24,187.68,188.87,186.265,188.33,668224,187.68,188.87,186.265,188.33,668224,0.0,1.0
2015-03-25,183.0,188.59,182.84,187.75,848374,183.0,188.59,182.84,187.75,848374,0.0,1.0
2015-03-26,181.75,182.8,178.685,182.8,877148,181.75,182.8,178.685,182.8,877148,0.0,1.0
2015-03-27,180.0,183.11,179.95,181.78,593593,180.0,183.11,179.95,181.78,593593,0.0,1.0
2015-03-30,183.39,183.97,181.17,181.17,531685,183.39,183.97,181.17,181.17,531685,0.0,1.0
2015-03-31,193.11,199.0,192.64,196.37,3453125,193.11,199.0,192.64,196.37,3453125,0.0,1.0
2015-04-01,190.63,193.8,189.44,191.94,967704,190.63,193.8,189.44,191.94,967704,0.0,1.0
2015-04-02,189.575,191.98,189.57,190.08,739152,189.575,191.98,189.57,190.08,739152,0.0,1.0
2015-04-06,193.19,193.36,189.41,189.41,572300,193.19,193.36,189.41,189.41,572300,0.0,1.0
2015-04-07,189.75,193.98,189.66,192.97,270140,189.75,193.98,189.66,192.97,270140,0.0,1.0
2015-04-08,190.775,190.94,187.85,188.5,922613,190.775,190.94,187.85,188.5,922613,0.0,1.0
2015-04-09,190.93,192.0,189.56,191.0,388245,190.93,192.0,189.56,191.0,388245,0.0,1.0
2015-04-10,191.81,191.94,189.88,191.32,380714,191.81,191.94,189.88,191.32,380714,0.0,1.0
2015-04-13,189.02,193.8,188.72,191.85,688844,189.02,193.8,188.72,191.85,688844,0.0,1.0
2015-04-14,190.89,191.97,189.29,189.94,468224,190.89,191.97,189.29,189.94,468224,0.0,1.0
2015-04-15,189.91,191.85,189.66,190.02,423471,189.91,191.85,189.66,190.02,423471,0.0,1.0
2015-04-16,190.36,190.65,188.9,189.15,344069,190.36,190.65,188.9,189.15,344069,0.0,1.0
2015-04-17,186.74,189.05,182.46,188.05,1665065,186.74,189.05,182.46,188.05,1665065,0.0,1.0
2015-04-20,183.88,189.47,183.71,187.4,904936,183.88,189.47,183.71,187.4,904936,0.0,1.0
2015-04-21,186.81,187.38,183.59,183.85,809028,186.81,187.38,183.59,183.85,809028,0.0,1.0
2015-04-22,184.885,187.18,184.58,187.18,537977,184.885,187.18,184.58,187.18,537977,0.0,1.0
2015-04-23,183.58,188.83,182.65,184.78,2182924,183.58,188.83,182.65,184.78,2182924,0.0,1.0
2015-04-24,185.75,188.8699,180.55,182.55,4566111,185.75,188.8699,180.55,182.55,4566111,0.0,1.0
2015-04-27,182.96,186.27,180.52,185.84,3185245,182.96,186.27,180.52,185.84,3185245,0.0,1.0
2015-04-28,182.3,184.325,179.77,183.0,3261208,182.3,184.325,179.77,183.0,3261208,0.0,1.0
2015-04-29,188.3,188.54,181.94,182.1,1303861,188.3,188.54,181.94,182.1,1303861,0.0,1.0
2015-04-30,187.06,194.0,186.595,190.17,2080514,187.06,194.0,186.595,190.17,2080514,0.0,1.0
2015-05-01,187.435,188.5,181.2,182.36,1660354,187.435,188.5,181.2,182.36,1660354,0.0,1.0
2015-05-04,187.49,191.9,187.3,188.2,1390413,187.49,191.9,187.3,188.2,1390413,0.0,1.0
2015-05-05,185.7,189.0,185.37,187.61,553872,185.7,189.0,185.37,187.61,553872,0.0,1.0
2015-05-06,183.91,186.25,183.09,185.99,668936,183.91,186.25,183.09,185.99,668936,0.0,1.0
2015-05-07,182.96,184.61,182.62,184.41,657971,182.96,184.61,182.62,184.41,657971,0.0,1.0
2015-05-08,180.67,186.26,180.06,186.26,1292554,180.67,186.26,180.06,186.26,1292554,0.0,1.0
2015-05-11,178.78,183.1,178.58,181.11,892896,178.78,183.1,178.58,181.11,892896,0.0,1.0
2015-05-12,177.34,181.5,175.95,177.64,2065509,177.34,181.5,175.95,177.64,2065509,0.0,1.0
2015-05-13,177.41,179.8,177.06,177.83,1159918,177.41,179.8,177.06,177.83,1159918,0.0,1.0
2015-05-14,176.79,179.12,176.55,178.05,1469174,176.79,179.12,176.55,178.05,1469174,0.0,1.0
2015-05-15,181.2,181.74,177.135,177.95,1595175,181.2,181.74,177.135,177.95,1595175,0.0,1.0
2015-05-18,181.05,182.16,180.0101,180.61,793018,181.05,182.16,180.0101,180.61,793018,0.0,1.0
2015-05-19,181.64,182.85,180.82,180.82,1564756,181.64,182.85,180.82,180.82,1564756,0.0,1.0
2015-05-20,176.95,181.0,176.78,180.97,2803321,176.95,181.0,176.78,180.97,2803321,0.0,1.0
2015-05-21,178.65,179.44,176.74,178.2,1903704,178.65,179.44,176.74,178.2,1903704,0.0,1.0
2015-05-22,175.33,181.62,174.58,178.84,2026047,175.33,181.62,174.58,178.84,2026047,0.0,1.0
2015-05-26,179.78,183.93,172.39,176.02,16206178,179.78,183.93,172.39,176.02,16206178,0.0,1.0
2015-05-27,178.25,180.3,176.09,180.3,4492551,178.25,180.3,176.09,180.3,4492551,0.0,1.0
2015-05-28,176.36,178.37,172.17,177.84,2651224,176.36,178.37,172.17,177.84,2651224,0.0,1.0
2015-05-29,179.02,179.31,175.02,175.75,4620099,179.02,179.31,175.02,175.75,4620099,0.0,1.0
2015-06-01,179.15,181.9,177.375,179.18,2656006,179.15,181.9,177.375,179.18,2656006,0.0,1.0
2015-06-02,176.31,179.975,175.95,178.36,1766429,176.31,179.975,175.95,178.36,1766429,0.0,1.0
2015-06-03,171.24,178.09,170.69,177.02,2474295,171.24,178.09,170.69,177.02,2474295,0.0,1.0
2015-06-04,171.33,172.36,170.0,170.36,1720138,171.33,172.36,170.0,170.36,1720138,0.0,1.0
2015-06-05,173.965,174.235,170.09,171.42,1930686,173.965,174.235,170.09,171.42,1930686,0.0,1.0
2015-06-08,171.09,173.4299,170.01,172.74,1538309,171.09,173.4299,170.01,172.74,1538309,0.0,1.0
2015-06-09,173.0,173.71,168.84,171.5,1946535,173.0,173.71,168.84,171.5,1946535,0.0,1.0
2015-06-10,172.39,174.05,171.69,173.83,1073876,172.39,174.05,171.69,173.83,1073876,0.0,1.0
2015-06-11,173.92,173.94,171.63,172.43,1277117,173.92,173.94,171.63,172.43,1277117,0.0,1.0
2015-06-12,172.26,173.99,170.21,172.86,1724704,172.26,173.99,170.21,172.86,1724704,0.0,1.0
2015-06-15,171.19,172.06,170.0,171.69,1366001,171.19,172.06,170.0,171.69,1366001,0.0,1.0
2015-06-16,169.97,172.76,169.28,171.24,1563467,169.97,172.76,169.28,171.24,1563467,0.0,1.0
2015-06-17,170.01,171.23,169.51,170.54,1515997,170.01,171.23,169.51,170.54,1515997,0.0,1.0
2015-06-18,170.46,171.6971,169.17,170.44,1312619,170.46,171.6971,169.17,170.44,1312619,0.0,1.0
2015-06-19,169.67,171.35,169.44,170.96,1457579,169.67,171.35,169.44,170.96,1457579,0.0,1.0
2015-06-22,170.31,172.04,169.8513,170.67,1164361,170.31,172.04,169.8513,170.67,1164361,0.0,1.0
2015-06-23,170.09,172.45,169.75,170.71,1037283,170.09,172.45,169.75,170.71,1037283,0.0,1.0
2015-06-24,168.48,170.33,168.0,170.0,933625,168.48,170.33,168.0,170.0,933625,0.0,1.0
2015-06-25,167.84,170.07,166.75,169.09,1530855,167.84,170.07,166.75,169.09,1530855,0.0,1.0
2015-06-26,171.5,172.76,167.24,168.32,2511958,171.5,172.76,167.24,168.32,2511958,0.0,1.0
2015-06-29,168.54,171.24,166.54,170.77,1541879,168.54,171.24,166.54,170.77,1541879,0.0,1.0
2015-06-30,171.25,171.32,168.27,169.38,2072657,171.25,171.32,168.27,169.38,2072657,0.0,1.0
2015-07-01,173.59,173.82,168.73,172.97,2022046,173.59,173.82,168.73,172.97,2022046,0.0,1.0
2015-07-02,171.8,174.99,171.46,174.35,1339101,171.8,174.99,171.46,174.35,1339101,0.0,1.0
2015-07-06,174.07,174.07,170.015,170.9,1434163,174.07,174.07,170.015,170.9,1434163,0.0,1.0
2015-07-07,174.92,175.9,170.3,174.88,1514796,174.92,175.9,170.3,174.88,1514796,0.0,1.0
2015-07-08,172.27,174.38,170.56,173.28,1120601,172.27,174.38,170.56,173.28,1120601,0.0,1.0
2015-07-09,172.65,175.37,171.55,173.93,755477,172.65,175.37,171.55,173.93,755477,0.0,1.0
2015-07-10,177.39,177.39,173.52,174.18,1931905,177.39,177.39,173.52,174.18,1931905,0.0,1.0
2015-07-13,178.54,178.94,175.53,177.95,939587,178.54,178.94,175.53,177.95,939587,0.0,1.0
2015-07-14,177.08,179.79,176.52,179.18,1176050,177.08,179.79,176.52,179.18,1176050,0.0,1.0
2015-07-15,181.0,182.4,175.07,176.23,2763436,181.0,182.4,175.07,176.23,2763436,0.0,1.0
2015-07-16,183.13,184.14,181.408,181.67,2223168,183.13,184.14,181.408,181.67,2223168,0.0,1.0
2015-07-17,185.67,185.955,182.08,183.58,1860794,185.67,185.955,182.08,183.58,1860794,0.0,1.0
2015-07-20,187.51,187.7,185.04,185.74,1513987,187.51,187.7,185.04,185.74,1513987,0.0,1.0
2015-07-21,185.27,188.87,184.62,188.12,1212604,185.27,188.87,184.62,188.12,1212604,0.0,1.0
2015-07-22,186.06,186.66,184.75,184.75,1022768,186.06,186.66,184.75,184.75,1022768,0.0,1.0
2015-07-23,183.76,186.841,182.8,186.72,1668728,183.76,186.841,182.8,186.72,1668728,0.0,1.0
2015-07-24,184.33,186.9,183.5,185.22,2716593,184.33,186.9,183.5,185.22,2716593,0.0,1.0
2015-07-27,181.88,186.14,180.26,184.0,1248005,181.88,186.14,180.26,184.0,1248005,0.0,1.0
2015-07-28,184.67,184.905,182.0,182.25,1295011,184.67,184.905,182.0,182.25,1295011,0.0,1.0
2015-07-29,184.35,187.01,181.62,184.2,2299124,184.35,187.01,181.62,184.2,2299124,0.0,1.0
2015-07-30,187.96,188.55,182.98,182.98,1048903,187.96,188.55,182.98,182.98,1048903,0.0,1.0
2015-07-31,185.86,189.99,185.5025,188.99,1318417,185.86,189.99,185.5025,188.99,1318417,0.0,1.0
2015-08-03,187.31,189.62,185.93,186.94,1762697,187.31,189.62,185.93,186.94,1762697,0.0,1.0
2015-08-04,191.5,192.27,183.2,183.2,1924848,191.5,192.27,183.2,183.2,1924848,0.0,1.0
2015-08-05,188.55,195.46,183.46,195.03,2371230,188.55,195.46,183.46,195.03,2371230,0.0,1.0
2015-08-06,187.25,189.36,175.1,189.36,4315614,187.25,189.36,175.1,189.36,4315614,0.0,1.0
2015-08-07,183.85,187.915,179.55,182.48,1371114,183.85,187.915,179.55,182.48,1371114,0.0,1.0
2015-08-10,184.82,187.66,183.9125,184.98,1041732,184.82,187.66,183.9125,184.98,1041732,0.0,1.0
2015-08-11,181.33,185.0,180.28,183.58,886130,181.33,185.0,180.28,183.58,886130,0.0,1.0
2015-08-12,181.06,182.3,177.95,180.82,1164504,181.06,182.3,177.95,180.82,1164504,0.0,1.0
2015-08-13,180.64,182.14,179.14,180.06,963633,180.64,182.14,179.14,180.06,963633,0.0,1.0
2015-08-14,179.82,180.97,178.35,180.19,902133,179.82,180.97,178.35,180.19,902133,0.0,1.0
2015-08-17,186.98,187.66,179.61,182.83,1400067,186.98,187.66,179.61,182.83,1400067,0.0,1.0
2015-08-18,188.81,189.24,185.49,185.49,1275743,188.81,189.24,185.49,185.49,1275743,0.0,1.0
2015-08-19,188.2,192.37,187.01,191.0,1464074,188.2,192.37,187.01,191.0,1464074,0.0,1.0
2015-08-20,182.74,187.55,182.74,186.01,1689485,182.74,187.55,182.74,186.01,1689485,0.0,1.0
2015-08-21,177.53,181.54,175.87,179.96,1886488,177.53,181.54,175.87,179.96,1886488,0.0,1.0
2015-08-24,171.5,179.85,161.91,168.18,2898354,171.5,179.85,161.91,168.18,2898354,0.0,1.0
2015-08-25,171.29,177.29,171.29,174.5,2294239,171.29,177.29,171.29,174.5,2294239,0.0,1.0
2015-08-26,177.6,177.91,171.7,176.03,1581414,177.6,177.91,171.7,176.03,1581414,0.0,1.0
2015-08-27,181.65,182.64,177.73,178.93,1322883,181.65,182.64,177.73,178.93,1322883,0.0,1.0
2015-08-28,181.59,181.59,178.31,180.49,901158,181.59,181.59,178.31,180.49,901158,0.0,1.0
2015-08-31,181.61,182.55,179.69,181.27,1407854,181.61,182.55,179.69,181.27,1407854,0.0,1.0
2015-09-01,177.76,186.08,176.9,180.53,1708163,177.76,186.08,176.9,180.53,1708163,0.0,1.0
2015-09-02,179.68,180.65,177.11,179.01,898302,179.68,180.65,177.11,179.01,898302,0.0,1.0
2015-09-03,182.88,184.35,180.76,181.0,1176796,182.88,184.35,180.76,181.0,1176796,0.0,1.0
2015-09-04,183.02,183.965,179.93,180.59,745707,183.02,183.965,179.93,180.59,745707,0.0,1.0
2015-09-08,186.31,186.82,183.1,185.62,1167620,186.31,186.82,183.1,185.62,1167620,0.0,1.0
2015-09-09,185.05,188.99,184.83,188.99,982463,185.05,188.99,184.83,188.99,982463,0.0,1.0
2015-09-10,184.29,186.41,182.69,184.56,1910633,184.29,186.41,182.69,184.56,1910633,0.0,1.0
2015-09-11,184.45,185.5099,182.0,183.17,1419964,184.45,185.5099,182.0,183.17,1419964,0.0,1.0
2015-09-14,184.57,185.2,183.636,184.1,934027,184.57,185.2,183.636,184.1,934027,0.0,1.0
2015-09-15,188.51,188.52,183.01,184.11,1263729,188.51,188.52,183.01,184.11,1263729,0.0,1.0
2015-09-16,187.86,189.38,185.45,189.23,1518367,187.86,189.38,185.45,189.23,1518367,0.0,1.0
2015-09-17,192.22,193.94,188.08,188.68,2337586,192.22,193.94,188.08,188.68,2337586,0.0,1.0
2015-09-18,191.39,193.86,190.02,191.06,2395932,191.39,193.86,190.02,191.06,2395932,0.0,1.0
2015-09-21,194.5,195.0,191.7,191.95,1271443,194.5,195.0,191.7,191.95,1271443,0.0,1.0
2015-09-22,193.42,194.28,191.56,192.65,1572843,193.42,194.28,191.56,192.65,1572843,0.0,1.0
2015-09-23,191.38,193.93,190.92,193.22,1010892,191.38,193.93,190.92,193.22,1010892,0.0,1.0
2015-09-24,184.93,192.7,184.0,190.33,2184464,184.93,192.7,184.0,190.33,2184464,0.0,1.0
2015-09-25,183.53,187.394,181.75,186.75,1453249,183.53,187.394,181.75,186.75,1453249,0.0,1.0
2015-09-28,172.1,184.824,171.41,182.89,2847050,172.1,184.824,171.41,182.89,2847050,0.0,1.0
2015-09-29,167.36,174.926,166.33,171.66,2535713,167.36,174.926,166.33,171.66,2535713,0.0,1.0
2015-09-30,175.85,176.25,169.0,169.0,2204839,175.85,176.25,169.0,169.0,2204839,0.0,1.0
2015-10-01,181.77,182.5299,175.3,176.74,3062149,181.77,182.5299,175.3,176.74,3062149,0.0,1.0
2015-10-02,183.14,183.91,176.18,180.0,2464244,183.14,183.91,176.18,180.0,2464244,0.0,1.0
2015-10-05,187.52,189.16,183.15,183.86,2031195,187.52,189.16,183.15,183.86,2031195,0.0,1.0
2015-10-06,185.52,188.3,184.54,187.4,1382942,185.52,188.3,184.54,187.4,1382942,0.0,1.0
2015-10-07,185.0,188.36,183.13,187.34,1481234,185.0,188.36,183.13,187.34,1481234,0.0,1.0
2015-10-08,187.76,187.8,184.22,184.49,1201303,187.76,187.8,184.22,184.49,1201303,0.0,1.0
2015-10-09,186.63,189.17,184.86,186.85,1172581,186.63,189.17,184.86,186.85,1172581,0.0,1.0
2015-10-12,185.92,187.56,185.45,186.27,740718,185.92,187.56,185.45,186.27,740718,0.0,1.0
2015-10-13,186.88,188.04,183.57,185.12,905500,186.88,188.04,183.57,185.12,905500,0.0,1.0
2015-10-14,182.75,188.76,182.4,187.36,1025469,182.75,188.76,182.4,187.36,1025469,0.0,1.0
2015-10-15,185.83,187.01,183.56,183.56,1058344,185.83,187.01,183.56,183.56,1058344,0.0,1.0
2015-10-16,187.27,187.35,185.52,186.33,1151441,187.27,187.35,185.52,186.33,1151441,0.0,1.0
2015-10-19,186.31,187.93,184.54,186.98,734699,186.31,187.93,184.54,186.98,734699,0.0,1.0
2015-10-20,185.58,187.29,184.64,186.3,706361,185.58,187.29,184.64,186.3,706361,0.0,1.0
2015-10-21,175.35,186.56,175.08,185.94,2296696,175.35,186.56,175.08,185.94,2296696,0.0,1.0
2015-10-22,178.38,180.71,176.16,176.99,1679755,178.38,180.71,176.16,176.99,1679755,0.0,1.0
2015-10-23,183.0,183.0,177.74,180.0,1443901,183.0,183.0,177.74,180.0,1443901,0.0,1.0
2015-10-26,184.02,185.158,182.16,183.0,996569,184.02,185.158,182.16,183.0,996569,0.0,1.0
2015-10-27,181.09,185.5,180.72,183.9,1217390,181.09,185.5,180.72,183.9,1217390,0.0,1.0
2015-10-28,184.1,184.94,179.14,180.84,1565535,184.1,184.94,179.14,180.84,1565535,0.0,1.0
2015-10-29,193.33,194.915,183.12,183.12,3206536,193.33,194.915,183.12,183.12,3206536,0.0,1.0
2015-10-30,190.94,194.42,189.99,193.19,2316644,190.94,194.42,189.99,193.19,2316644,0.0,1.0
2015-11-02,187.34,193.63,186.38,193.25,2428323,187.34,193.63,186.38,193.25,2428323,0.0,1.0
2015-11-03,189.28,189.47,184.76,186.22,2299556,189.28,189.47,184.76,186.22,2299556,0.0,1.0
2015-11-04,190.1,191.42,188.28,188.95,1578890,190.1,191.42,188.28,188.95,1578890,0.0,1.0
2015-11-05,189.23,191.24,187.15,189.8,1690676,189.23,191.24,187.15,189.8,1690676,0.0,1.0
2015-11-06,190.26,190.46,187.69,188.96,1616012,190.26,190.46,187.69,188.96,1616012,0.0,1.0
2015-11-09,190.16,191.7992,187.72,189.09,1056210,190.16,191.7992,187.72,189.09,1056210,0.0,1.0
2015-11-10,190.77,191.82,188.66,189.76,694382,190.77,191.82,188.66,189.76,694382,0.0,1.0
2015-11-11,191.2,192.85,189.83,192.85,780702,191.2,192.85,189.83,192.85,780702,0.0,1.0
2015-11-12,192.0,192.32,188.56,190.97,781994,192.0,192.32,188.56,190.97,781994,0.0,1.0
2015-11-13,186.48,193.6,185.81,190.2,1621095,186.48,193.6,185.81,190.2,1621095,0.0,1.0
2015-11-16,185.69,186.64,183.06,186.44,971341,185.69,186.64,183.06,186.44,971341,0.0,1.0
2015-11-17,184.64,186.94,184.34,186.23,980070,184.64,186.94,184.34,186.23,980070,0.0,1.0
2015-11-18,187.81,187.88,184.11,185.49,788390,187.81,187.88,184.11,185.49,788390,0.0,1.0
2015-11-19,186.13,188.87,185.66,188.87,1154945,186.13,188.87,185.66,188.87,1154945,0.0,1.0
2015-11-20,186.48,188.12,185.01,188.12,606080,186.48,188.12,185.01,188.12,606080,0.0,1.0
2015-11-23,187.04,189.3625,185.905,186.07,1769726,187.04,189.3625,185.905,186.07,1769726,0.0,1.0
2015-11-24,186.11,187.61,184.28,186.16,898823,186.11,187.61,184.28,186.16,898823,0.0,1.0
2015-11-25,186.09,187.45,184.98,186.0,561599,186.09,187.45,184.98,186.0,561599,0.0,1.0
2015-11-27,187.24,188.0,184.88,185.63,339423,187.24,188.0,184.88,185.63,339423,0.0,1.0
2015-11-30,187.36,188.76,184.96,187.74,949012,187.36,188.76,184.96,187.74,949012,0.0,1.0
2015-12-01,188.88,190.65,186.42,187.65,843843,188.88,190.65,186.42,187.65,843843,0.0,1.0
2015-12-02,186.77,190.68,186.46,189.0,1162768,186.77,190.68,186.46,189.0,1162768,0.0,1.0
2015-12-03,180.79,188.18,179.49,186.71,1485851,180.79,188.18,179.49,186.71,1485851,0.0,1.0
2015-12-04,184.53,186.1,180.01,180.51,1208706,184.53,186.1,180.01,180.51,1208706,0.0,1.0
2015-12-07,187.81,189.15,183.18,183.77,1383205,187.81,189.15,183.18,183.77,1383205,0.0,1.0
2015-12-08,186.59,189.57,185.67,186.58,1652516,186.59,189.57,185.67,186.58,1652516,0.0,1.0
2015-12-09,185.31,188.49,184.0,186.35,1028677,185.31,188.49,184.0,186.35,1028677,0.0,1.0
2015-12-10,183.64,185.29,182.795,184.7,1223139,183.64,185.29,182.795,184.7,1223139,0.0,1.0
2015-12-11,178.02,185.0,175.61,180.98,1872738,178.02,185.0,175.61,180.98,1872738,0.0,1.0
2015-12-14,174.81,179.44,173.2075,178.7,1791268,174.81,179.44,173.2075,178.7,1791268,0.0,1.0
2015-12-15,178.25,181.975,176.6,177.14,1667918,178.25,181.975,176.6,177.14,1667918,0.0,1.0
2015-12-16,183.31,184.5,178.92,178.92,2461334,183.31,184.5,178.92,178.92,2461334,0.0,1.0
2015-12-17,183.03,185.27,182.86,183.61,1015774,183.03,185.27,182.86,183.61,1015774,0.0,1.0
2015-12-18,178.29,181.83,177.9,181.63,1430700,178.29,181.83,177.9,181.63,1430700,0.0,1.0
2015-12-21,180.05,180.17,177.05,179.05,721292,180.05,180.17,177.05,179.05,721292,0.0,1.0
2015-12-22,181.0,186.87,178.17,186.87,686055,181.0,186.87,178.17,186.87,686055,0.0,1.0
2015-12-23,181.0,184.5,180.34,182.17,1020471,181.0,184.5,180.34,182.17,1020471,0.0,1.0
2015-12-24,181.89,182.9,180.35,181.6,535943,181.89,182.9,180.35,181.6,535943,0.0,1.0
2015-12-28,182.08,182.22,179.0,180.72,569341,182.08,182.22,179.0,180.72,569341,0.0,1.0
2015-12-29,185.17,185.84,181.98,182.7,916283,185.17,185.84,181.98,182.7,916283,0.0,1.0
2015-12-30,184.22,185.6,183.5,184.64,577923,184.22,185.6,183.5,184.64,577923,0.0,1.0
2015-12-31,183.1,185.07,182.58,183.59,686685,183.1,185.07,182.58,183.59,686685,0.0,1.0
2016-01-04,177.53,182.04,175.51,180.56,1766343,177.53,182.04,175.51,180.56,1766343,0.0,1.0
2016-01-05,175.17,177.42,174.59,177.29,1661950,175.17,177.42,174.59,177.29,1661950,0.0,1.0
2016-01-06,174.31,175.27,172.64,173.35,1475532,174.31,175.27,172.64,173.35,1475532,0.0,1.0
2016-01-07,173.63,176.22,170.38,171.21,2095551,173.63,176.22,170.38,171.21,2095551,0.0,1.0
2016-01-08,174.89,179.39,174.19,175.12,1690227,174.89,179.39,174.19,175.12,1690227,0.0,1.0
2016-01-11,175.63,177.28,172.95,175.0,999870,175.63,177.28,172.95,175.0,999870,0.0,1.0
2016-01-12,175.32,179.99,172.86,176.06,1425806,175.32,179.99,172.86,176.06,1425806,0.0,1.0
2016-01-13,167.99,176.77,167.3,175.36,1726980,167.99,176.77,167.3,175.36,1726980,0.0,1.0
2016-01-14,172.31,174.56,167.92,168.18,1827506,172.31,174.56,167.92,168.18,1827506,0.0,1.0
2016-01-15,165.08,169.49,163.02,167.97,3395714,165.08,169.49,163.02,167.97,3395714,0.0,1.0
2016-01-19,167.38,168.2,164.53,166.92,2035173,167.38,168.2,164.53,166.92,2035173,0.0,1.0
2016-01-20,170.51,171.76,160.7399,166.11,2470088,170.51,171.76,160.7399,166.11,2470088,0.0,1.0
2016-01-21,169.45,172.49,166.97,170.37,1174538,169.45,172.49,166.97,170.37,1174538,0.0,1.0
2016-01-22,174.72,175.0,170.73,171.8,1845187,174.72,175.0,170.73,171.8,1845187,0.0,1.0
2016-01-25,172.34,176.51,171.68,174.9,1032285,172.34,176.51,171.68,174.9,1032285,0.0,1.0
2016-01-26,172.17,175.94,170.15,172.71,1193777,172.17,175.94,170.15,172.71,1193777,0.0,1.0
2016-01-27,165.29,172.5,164.54,172.05,1831740,165.29,172.5,164.54,172.05,1831740,0.0,1.0
2016-01-28,167.3,169.04,164.32,167.18,1607789,167.3,169.04,164.32,167.18,1607789,0.0,1.0
2016-01-29,171.36,172.6734,168.22,169.47,2282788,171.36,172.6734,168.22,169.47,2282788,0.0,1.0
2016-02-01,175.75,176.98,167.06,169.64,2468960,175.75,176.98,167.06,169.64,2468960,0.0,1.0
2016-02-02,172.0,176.92,170.95,173.82,2993410,172.0,176.92,170.95,173.82,2993410,0.0,1.0
2016-02-03,176.45,176.8897,171.34,173.57,2450455,176.45,176.8897,171.34,173.57,2450455,0.0,1.0
2016-02-04,170.5,180.95,168.105,178.22,4003898,170.5,180.95,168.105,178.22,4003898,0.0,1.0
2016-02-05,168.54,171.0,160.2,160.2,3936508,168.54,171.0,160.2,160.2,3936508,0.0,1.0
2016-02-08,162.59,165.73,156.13,165.73,4244198,162.59,165.73,156.13,165.73,4244198,0.0,1.0
2016-02-09,165.04,165.78,157.96,160.44,3295971,165.04,165.78,157.96,160.44,3295971,0.0,1.0
2016-02-10,161.08,172.78,160.98,165.08,1958179,161.08,172.78,160.98,165.08,1958179,0.0,1.0
2016-02-11,159.53,161.598,156.21,159.1,2983697,159.53,161.598,156.21,159.1,2983697,0.0,1.0
2016-02-12,167.75,168.54,160.13,161.85,2486292,167.75,168.54,160.13,161.85,2486292,0.0,1.0
2016-02-16,168.93,170.03,164.34,170.03,1856251,168.93,170.03,164.34,170.03,1856251,0.0,1.0
2016-02-17,171.91,174.0,167.015,169.69,2168210,171.91,174.0,167.015,169.69,2168210,0.0,1.0
2016-02-18,171.94,175.59,167.4,171.52,2005574,171.94,175.59,167.4,171.52,2005574,0.0,1.0
2016-02-19,173.57,174.55,168.15,170.61,1386562,173.57,174.55,168.15,170.61,1386562,0.0,1.0
2016-02-22,177.05,177.69,174.27,174.5,1850681,177.05,177.69,174.27,174.5,1850681,0.0,1.0
2016-02-23,174.39,177.7899,174.23,176.02,1893542,174.39,177.7899,174.23,176.02,1893542,0.0,1.0
2016-02-24,175.79,175.81,169.69,172.83,2369874,175.79,175.81,169.69,172.83,2369874,0.0,1.0
2016-02-25,183.04,183.62,177.03,177.86,3972721,183.04,183.62,177.03,177.86,3972721,0.0,1.0
2016-02-26,181.21,184.0,180.3,183.96,1965839,181.21,184.0,180.3,183.96,1965839,0.0,1.0
2016-02-29,179.56,184.715,179.15,180.55,2928665,179.56,184.715,179.15,180.55,2928665,0.0,1.0
2016-03-01,184.33,184.72,179.91,181.08,3262369,184.33,184.72,179.91,181.08,3262369,0.0,1.0
2016-03-02,181.88,183.83,180.04,183.0,2343029,181.88,183.83,180.04,183.0,2343029,0.0,1.0
2016-03-03,183.67,186.22,180.77,181.59,2240046,183.67,186.22,180.77,181.59,2240046,0.0,1.0
2016-03-04,184.78,185.36,181.6,184.54,1845001,184.78,185.36,181.6,184.54,1845001,0.0,1.0
2016-03-07,185.3,186.395,183.5,184.22,1324681,185.3,186.395,183.5,184.22,1324681,0.0,1.0
2016-03-08,182.92,186.2,182.7,184.66,1767144,182.92,186.2,182.7,184.66,1767144,0.0,1.0
2016-03-09,186.55,186.75,183.25,184.04,1577391,186.55,186.75,183.25,184.04,1577391,0.0,1.0
2016-03-10,185.01,187.62,182.75,187.32,1757604,185.01,187.62,182.75,187.32,1757604,0.0,1.0
2016-03-11,187.61,188.0,185.67,186.89,2393236,187.61,188.0,185.67,186.89,2393236,0.0,1.0
2016-03-14,186.0,187.79,185.61,186.8,1200406,186.0,187.79,185.61,186.8,1200406,0.0,1.0
2016-03-15,186.93,187.08,183.62,185.66,1065308,186.93,187.08,183.62,185.66,1065308,0.0,1.0
2016-03-16,198.16,198.57,186.89,186.93,6225590,198.16,198.57,186.89,186.93,6225590,0.0,1.0
2016-03-17,201.02,202.4,196.55,198.22,3316446,201.02,202.4,196.55,198.22,3316446,0.0,1.0
2016-03-18,201.0,202.98,199.83,200.39,3289686,201.0,202.98,199.83,200.39,3289686,0.0,1.0
2016-03-21,202.68,202.85,199.94,200.9,2241147,202.68,202.85,199.94,200.9,2241147,0.0,1.0
2016-03-22,204.1,204.61,200.95,202.4,1887395,204.1,204.61,200.95,202.4,1887395,0.0,1.0
2016-03-23,202.32,204.555,201.9,204.0,1784559,202.32,204.555,201.9,204.0,1784559,0.0,1.0
2016-03-24,198.34,202.01,196.9,202.01,2058161,198.34,202.01,196.9,202.01,2058161,0.0,1.0
2016-03-28,198.12,200.07,197.37,199.47,1355707,198.12,200.07,197.37,199.47,1355707,0.0,1.0
2016-03-29,203.03,204.48,199.17,200.61,1735656,203.03,204.48,199.17,200.61,1735656,0.0,1.0
2016-03-30,203.52,204.6,200.86,204.6,1418683,203.52,204.6,200.86,204.6,1418683,0.0,1.0
2016-03-31,202.43,204.2,200.2,203.71,1535925,202.43,204.2,200.2,203.71,1535925,0.0,1.0
2016-04-01,203.47,205.73,200.93,203.12,1958869,203.47,205.73,200.93,203.12,1958869,0.0,1.0
2016-04-04,205.35,206.63,203.47,205.28,1592924,205.35,206.63,203.47,205.28,1592924,0.0,1.0
2016-04-05,203.31,204.53,202.15,202.75,1237051,203.31,204.53,202.15,202.75,1237051,0.0,1.0
2016-04-06,204.97,205.05,202.18,204.19,1055892,204.97,205.05,202.18,204.19,1055892,0.0,1.0
2016-04-07,203.91,205.34,201.84,202.34,1115036,203.91,205.34,201.84,202.34,1115036,0.0,1.0
2016-04-08,202.55,206.48,201.05,204.74,1012237,202.55,206.48,201.05,204.74,1012237,0.0,1.0
2016-04-11,200.38,203.745,200.16,203.3,911749,200.38,203.745,200.16,203.3,911749,0.0,1.0
2016-04-12,200.25,202.19,199.5,200.26,1341743,200.25,202.19,199.5,200.26,1341743,0.0,1.0
2016-04-13,202.71,204.99,199.92,202.0,1437020,202.71,204.99,199.92,202.0,1437020,0.0,1.0
2016-04-14,200.81,203.03,200.61,202.35,1302869,200.81,203.03,200.61,202.35,1302869,0.0,1.0
2016-04-15,203.06,203.98,199.27,202.06,1140254,203.06,203.98,199.27,202.06,1140254,0.0,1.0
2016-04-18,201.58,203.36,201.05,201.9,992359,201.58,203.36,201.05,201.9,992359,0.0,1.0
2016-04-19,204.63,207.698,201.57,201.98,1629911,204.63,207.698,201.57,201.98,1629911,0.0,1.0
2016-04-20,198.23,205.705,197.63,204.53,2312703,198.23,205.705,197.63,204.53,2312703,0.0,1.0
2016-04-21,199.7,199.98,193.77,198.9,3222052,199.7,199.98,193.77,198.9,3222052,0.0,1.0
2016-04-22,197.91,199.55,196.33,197.86,1496964,197.91,199.55,196.33,197.86,1496964,0.0,1.0
2016-04-25,207.01,208.35,194.77,197.1,6367852,207.01,208.35,194.77,197.1,6367852,0.0,1.0
2016-04-26,210.07,213.315,206.83,208.01,6694227,210.07,213.315,206.83,208.01,6694227,0.0,1.0
2016-04-27,206.43,211.23,205.93,208.99,3348849,206.43,211.23,205.93,208.99,3348849,0.0,1.0
2016-04-28,209.75,212.9,205.63,207.0,3196858,209.75,212.9,205.63,207.0,3196858,0.0,1.0
2016-04-29,212.24,212.515,204.73,207.64,2968825,212.24,212.515,204.73,207.64,2968825,0.0,1.0
2016-05-02,216.53,218.68,210.25,212.25,2905885,216.53,218.68,210.25,212.25,2905885,0.0,1.0
2016-05-03,212.67,216.5,212.24,215.56,1884761,212.67,216.5,212.24,215.56,1884761,0.0,1.0
2016-05-04,212.43,214.56,209.49,209.71,1447279,212.43,214.56,209.49,209.71,1447279,0.0,1.0
2016-05-05,212.02,214.62,211.25,212.5,1555508,212.02,214.62,211.25,212.5,1555508,0.0,1.0
2016-05-06,212.92,213.62,209.91,211.03,2489187,212.92,213.62,209.91,211.03,2489187,0.0,1.0
2016-05-09,213.48,215.33,211.77,213.42,2242166,213.48,215.33,211.77,213.42,2242166,0.0,1.0
2016-05-10,216.49,216.53,213.1,213.1,2236265,216.49,216.53,213.1,213.1,2236265,0.0,1.0
2016-05-11,217.22,218.73,214.73,216.01,3844427,217.22,218.73,214.73,216.01,3844427,0.0,1.0
2016-05-12,213.96,219.58,211.99,219.23,9795843,213.96,219.58,211.99,219.23,9795843,0.0,1.0
2016-05-13,214.58,215.84,211.86,212.7,7137486,214.58,215.84,211.86,212.7,7137486,0.0,1.0
2016-05-16,203.6,210.25,203.6,206.72,16959060,203.6,210.25,203.6,206.72,16959060,0.0,1.0
2016-05-17,203.36,208.73,201.04,203.6,21642587,203.36,208.73,201.04,203.6,21642587,0.0,1.0
2016-05-18,227.41,228.29,222.5,224.91,4352733,227.41,228.29,222.5,224.91,4352733,0.0,1.0
2016-05-19,227.57,230.49,225.73,225.8,4343440,227.57,230.49,225.73,225.8,4343440,0.0,1.0
2016-05-20,233.11,233.6999,227.16,227.46,5519402,233.11,233.6999,227.16,227.46,5519402,0.0,1.0
2016-05-23,225.0,233.19,223.61,232.2,6529408,225.0,233.19,223.61,232.2,6529408,0.0,1.0
2016-05-24,228.38,229.0,223.09,224.21,3480946,228.38,229.0,223.09,224.21,3480946,0.0,1.0
2016-05-25,225.6,229.37,224.05,227.46,3951694,225.6,229.37,224.05,227.46,3951694,0.0,1.0
2016-05-26,219.04,226.19,218.46,222.89,3299765,219.04,226.19,218.46,222.89,3299765,0.0,1.0
2016-05-27,219.97,222.02,217.01,217.01,2797213,219.97,222.02,217.01,217.01,2797213,0.0,1.0
2016-05-31,218.94,220.98,216.1,220.06,3566156,218.94,220.98,216.1,220.06,3566156,0.0,1.0
2016-06-01,227.5,227.51,220.1,222.5,3176483,227.5,227.51,220.1,222.5,3176483,0.0,1.0
2016-06-02,227.82,228.715,225.19,225.77,2996768,227.82,228.715,225.19,225.77,2996768,0.0,1.0
2016-06-03,224.95,227.81,224.12,227.41,1493535,224.95,227.81,224.12,227.41,1493535,0.0,1.0
2016-06-06,221.68,225.95,221.15,224.92,2636418,221.68,225.95,221.15,224.92,2636418,0.0,1.0
2016-06-07,220.8,223.41,220.52,221.31,1914920,220.8,223.41,220.52,221.31,1914920,0.0,1.0
2016-06-08,223.08,223.16,218.04,218.13,2846450,223.08,223.16,218.04,218.13,2846450,0.0,1.0
2016-06-09,222.97,223.23,221.09,222.19,1689848,222.97,223.23,221.09,222.19,1689848,0.0,1.0
2016-06-10,223.53,224.24,218.72,220.26,2184306,223.53,224.24,218.72,220.26,2184306,0.0,1.0
2016-06-13,223.28,226.35,223.04,223.42,2818816,223.28,226.35,223.04,223.42,2818816,0.0,1.0
2016-06-14,222.24,228.94,220.4982,228.94,3866259,222.24,228.94,220.4982,228.94,3866259,0.0,1.0
2016-06-15,221.19,223.78,220.28,221.85,1720612,221.19,223.78,220.28,221.85,1720612,0.0,1.0
2016-06-16,221.48,222.825,220.1475,222.73,1781485,221.48,222.825,220.1475,222.73,1781485,0.0,1.0
2016-06-17,221.05,223.025,219.47,221.63,7134953,221.05,223.025,219.47,221.63,7134953,0.0,1.0
2016-06-20,221.12,225.17,221.0,224.45,1508979,221.12,225.17,221.0,224.45,1508979,0.0,1.0
2016-06-21,222.81,223.0,220.08,220.35,1655166,222.81,223.0,220.08,220.35,1655166,0.0,1.0
2016-06-22,222.39,224.01,220.62,222.46,1905428,222.39,224.01,220.62,222.46,1905428,0.0,1.0
2016-06-23,224.87,225.4,221.0473,223.28,1751730,224.87,225.4,221.0473,223.28,1751730,0.0,1.0
2016-06-24,216.8,224.23,215.18,219.17,5933546,216.8,224.23,215.18,219.17,5933546,0.0,1.0
2016-06-27,216.28,217.63,214.06,215.23,2699735,216.28,217.63,214.06,215.23,2699735,0.0,1.0
2016-06-28,218.38,220.62,216.09,217.52,1573185,218.38,220.62,216.09,217.52,1573185,0.0,1.0
2016-06-29,227.37,228.185,219.88,220.0,2182982,227.37,228.185,219.88,220.0,2182982,0.0,1.0
2016-06-30,228.64,229.8,225.74,226.92,2151586,228.64,229.8,225.74,226.92,2151586,0.0,1.0
2016-07-01,232.29,232.645,226.8061,228.68,1829679,232.29,232.645,226.8061,228.68,1829679,0.0,1.0
2016-07-05,231.77,234.465,230.19,231.67,2492794,231.77,234.465,230.19,231.67,2492794,0.0,1.0
2016-07-06,232.78,232.99,229.01,231.0,1312965,232.78,232.99,229.01,231.0,1312965,0.0,1.0
2016-07-07,234.87,235.2,232.02,232.34,1164075,234.87,235.2,232.02,232.34,1164075,0.0,1.0
2016-07-08,237.17,238.27,235.89,237.06,1615406,237.17,238.27,235.89,237.06,1615406,0.0,1.0
2016-07-11,239.87,240.1,237.08,238.08,1288977,239.87,240.1,237.08,238.08,1288977,0.0,1.0
2016-07-12,238.45,241.48,237.79,239.52,1532742,238.45,241.48,237.79,239.52,1532742,0.0,1.0
2016-07-13,237.43,240.45,237.295,239.86,1215225,237.43,240.45,237.295,239.86,1215225,0.0,1.0
2016-07-14,239.11,239.94,235.94,239.24,941984,239.11,239.94,235.94,239.24,941984,0.0,1.0
2016-07-15,234.98,240.41,234.21,240.41,1987309,234.98,240.41,234.21,240.41,1987309,0.0,1.0
2016-07-18,234.34,236.26,233.27,235.19,753186,234.34,236.26,233.27,235.19,753186,0.0,1.0
2016-07-19,232.01,235.0,231.9,234.13,1373029,232.01,235.0,231.9,234.13,1373029,0.0,1.0
2016-07-20,236.19,236.54,227.63,232.91,1987124,236.19,236.54,227.63,232.91,1987124,0.0,1.0
2016-07-21,240.48,240.87,233.7,234.83,1715340,240.48,240.87,233.7,234.83,1715340,0.0,1.0
2016-07-22,243.47,244.44,239.0,241.36,1648868,243.47,244.44,239.0,241.36,1648868,0.0,1.0
2016-07-25,240.69,244.51,240.095,243.35,1027005,240.69,244.51,240.095,243.35,1027005,0.0,1.0
2016-07-26,237.98,242.61,235.21,241.69,1163011,237.98,242.61,235.21,241.69,1163011,0.0,1.0
2016-07-27,237.72,240.29,236.68,239.94,1167575,237.72,240.29,236.68,239.94,1167575,0.0,1.0
2016-07-28,237.8,239.39,237.07,237.07,784170,237.8,239.39,237.07,237.07,784170,0.0,1.0
2016-07-29,234.87,238.8899,234.77,238.55,1008086,234.87,238.8899,234.77,238.55,1008086,0.0,1.0
2016-08-01,236.0,238.96,234.16,235.54,1710351,236.0,238.96,234.16,235.54,1710351,0.0,1.0
2016-08-02,235.79,238.53,235.18,237.51,1330104,235.79,238.53,235.18,237.51,1330104,0.0,1.0
2016-08-03,237.11,237.72,234.79,235.75,949507,237.11,237.72,234.79,235.75,949507,0.0,1.0
2016-08-04,236.99,238.94,235.9,236.89,902043,236.99,238.94,235.9,236.89,902043,0.0,1.0
2016-08-05,234.79,238.435,234.41,238.01,917076,234.79,238.435,234.41,238.01,917076,0.0,1.0
2016-08-08,236.82,239.37,233.0,234.55,1998791,236.82,239.37,233.0,234.55,1998791,0.0,1.0
2016-08-09,255.76,260.39,236.06,237.0,5655748,255.76,260.39,236.06,237.0,5655748,0.0,1.0
2016-08-10,254.07,257.38,253.206,255.77,1996554,254.07,257.38,253.206,255.77,1996554,0.0,1.0
2016-08-11,258.06,258.36,252.5,253.21,1467833,258.06,258.36,252.5,253.21,1467833,0.0,1.0
2016-08-12,258.62,258.8999,255.04,256.53,948296,258.62,258.8999,255.04,256.53,948296,0.0,1.0
2016-08-15,260.51,261.75,259.03,259.49,1144504,260.51,261.75,259.03,259.49,1144504,0.0,1.0
2016-08-16,257.14,261.4299,256.73,260.49,881470,257.14,261.4299,256.73,260.49,881470,0.0,1.0
2016-08-17,257.43,258.9,254.21,256.3,1108672,257.43,258.9,254.21,256.3,1108672,0.0,1.0
2016-08-18,254.83,258.88,253.415,257.35,1700659,254.83,258.88,253.415,257.35,1700659,0.0,1.0
2016-08-19,252.63,253.96,250.75,253.53,2067465,252.63,253.96,250.75,253.53,2067465,0.0,1.0
2016-08-22,252.65,253.08,250.05,253.08,1005575,252.65,253.08,250.05,253.08,1005575,0.0,1.0
2016-08-23,252.24,254.31,250.92,253.44,944817,252.24,254.31,250.92,253.44,944817,0.0,1.0
2016-08-24,251.74,253.87,249.88,251.6,857303,251.74,253.87,249.88,251.6,857303,0.0,1.0
2016-08-25,252.07,253.34,251.01,251.79,457884,252.07,253.34,251.01,251.79,457884,0.0,1.0
2016-08-26,250.93,253.34,249.125,252.73,926490,250.93,253.34,249.125,252.73,926490,0.0,1.0
2016-08-29,252.31,255.0,251.69,251.69,1035551,252.31,255.0,251.69,251.69,1035551,0.0,1.0
2016-08-30,256.03,256.72,250.9,251.55,1425722,256.03,256.72,250.9,251.55,1425722,0.0,1.0
2016-08-31,257.21,258.35,254.44,255.26,1458459,257.21,258.35,254.44,255.26,1458459,0.0,1.0
2016-09-01,268.82,272.81,264.37,267.0,7872466,268.82,272.81,264.37,267.0,7872466,0.0,1.0
2016-09-02,271.79,272.96,268.68,268.68,3715126,271.79,272.96,268.68,268.68,3715126,0.0,1.0
2016-09-06,274.67,279.95,270.02,279.95,5043837,274.67,279.95,270.02,279.95,5043837,0.0,1.0
2016-09-07,277.56,277.69,272.65,273.42,35466604,277.56,277.69,272.65,273.42,35466604,0.0,1.0
2016-09-08,268.66,276.45,267.38,276.2,5006568,268.66,276.45,267.38,276.2,5006568,0.0,1.0
2016-09-09,264.12,267.49,264.12,266.36,2897723,264.12,267.49,264.12,266.36,2897723,0.0,1.0
2016-09-12,269.31,269.7,263.27,263.76,2537003,269.31,269.7,263.27,263.76,2537003,0.0,1.0
2016-09-13,264.97,268.46,262.57,266.81,1981208,264.97,268.46,262.57,266.81,1981208,0.0,1.0
2016-09-14,266.69,267.91,262.11,262.11,1302323,266.69,267.91,262.11,262.11,1302323,0.0,1.0
2016-09-15,266.27,268.83,264.76,265.93,1692849,266.27,268.83,264.76,265.93,1692849,0.0,1.0
2016-09-16,265.94,266.87,264.16,266.22,2515379,265.94,266.87,264.16,266.22,2515379,0.0,1.0
2016-09-19,262.93,268.09,262.7,266.38,2133111,262.93,268.09,262.7,266.38,2133111,0.0,1.0
2016-09-20,264.56,266.0,261.68,264.21,1968211,264.56,266.0,261.68,264.21,1968211,0.0,1.0
2016-09-21,274.27,274.78,266.0,266.0,2320152,274.27,274.78,266.0,266.0,2320152,0.0,1.0
2016-09-22,276.73,277.62,273.51,276.0,1622160,276.73,277.62,273.51,276.0,1622160,0.0,1.0
2016-09-23,276.08,276.95,274.89,275.65,834596,276.08,276.95,274.89,275.65,834596,0.0,1.0
2016-09-26,273.82,275.63,272.49,275.02,1295212,273.82,275.63,272.49,275.02,1295212,0.0,1.0
2016-09-27,275.4,277.77,271.31,273.33,1269283,275.4,277.77,271.31,273.33,1269283,0.0,1.0
2016-09-28,276.57,276.61,273.66,275.4,1175549,276.57,276.61,273.66,275.4,1175549,0.0,1.0
2016-09-29,271.83,276.11,269.14,275.26,1793644,271.83,276.11,269.14,275.26,1793644,0.0,1.0
2016-09-30,269.97,272.41,268.9,268.9,1875169,269.97,272.41,268.9,268.9,1875169,0.0,1.0
2016-10-03,268.16,270.99,266.05,269.68,1908940,268.16,270.99,266.05,269.68,1908940,0.0,1.0
2016-10-04,267.41,269.56,265.93,267.38,1745311,267.41,269.56,265.93,267.38,1745311,0.0,1.0
2016-10-05,267.08,269.3,266.19,268.73,1333435,267.08,269.3,266.19,268.73,1333435,0.0,1.0
2016-10-06,268.17,269.46,266.36,267.0,1079571,268.17,269.46,266.36,267.0,1079571,0.0,1.0
2016-10-07,266.97,269.04,266.92,269.04,1373526,266.97,269.04,266.92,269.04,1373526,0.0,1.0
2016-10-10,267.85,268.85,266.24,268.3,2016316,267.85,268.85,266.24,268.3,2016316,0.0,1.0
2016-10-11,257.86,263.82,257.51,262.32,3440485,257.86,263.82,257.51,262.32,3440485,0.0,1.0
2016-10-12,256.89,259.33,256.82,257.91,1702830,256.89,259.33,256.82,257.91,1702830,0.0,1.0
2016-10-13,256.4,257.27,253.38,255.72,1284564,256.4,257.27,253.38,255.72,1284564,0.0,1.0
2016-10-14,257.59,261.325,255.8062,257.92,1112901,257.59,261.325,255.8062,257.92,1112901,0.0,1.0
2016-10-17,257.52,260.2,256.98,257.82,823169,257.52,260.2,256.98,257.82,823169,0.0,1.0
2016-10-18,259.95,261.51,259.51,259.62,1127212,259.95,261.51,259.51,259.62,1127212,0.0,1.0
2016-10-19,260.2,262.92,259.42,260.81,1319252,260.2,262.92,259.42,260.81,1319252,0.0,1.0
2016-10-20,258.12,260.54,257.56,260.5,1518548,258.12,260.54,257.56,260.5,1518548,0.0,1.0
2016-10-21,255.06,257.37,254.08,256.2,2250548,255.06,257.37,254.08,256.2,2250548,0.0,1.0
2016-10-24,259.6,259.78,254.72,257.26,1382017,259.6,259.78,254.72,257.26,1382017,0.0,1.0
2016-10-25,257.06,261.01,256.02,259.99,1680654,257.06,261.01,256.02,259.99,1680654,0.0,1.0
2016-10-26,248.64,257.15,247.0,256.6,2999430,248.64,257.15,247.0,256.6,2999430,0.0,1.0
2016-10-27,244.1,249.88,242.47,249.04,2875805,244.1,249.88,242.47,249.04,2875805,0.0,1.0
2016-10-28,249.25,252.255,245.02,245.02,2041747,249.25,252.255,245.02,245.02,2041747,0.0,1.0
2016-10-31,249.89,251.25,247.386,250.62,1230026,249.89,251.25,247.386,250.62,1230026,0.0,1.0
2016-11-01,249.57,251.27,245.43,250.0,1676428,249.57,251.27,245.43,250.0,1676428,0.0,1.0
2016-11-02,252.91,254.55,248.29,249.36,3472057,252.91,254.55,248.29,249.36,3472057,0.0,1.0
2016-11-03,247.42,269.19,242.64,267.57,4560570,247.42,269.19,242.64,267.57,4560570,0.0,1.0
2016-11-04,250.23,254.43,241.5,241.5,2424186,250.23,254.43,241.5,241.5,2424186,0.0,1.0
2016-11-07,257.16,257.495,252.9,254.73,2372654,257.16,257.495,252.9,254.73,2372654,0.0,1.0
2016-11-08,262.26,263.32,255.37,257.58,1716772,262.26,263.32,255.37,257.58,1716772,0.0,1.0
2016-11-09,269.83,277.98,259.0,259.13,4369703,269.83,277.98,259.0,259.13,4369703,0.0,1.0
2016-11-10,270.87,281.3554,266.58,271.2,5210954,270.87,281.3554,266.58,271.2,5210954,0.0,1.0
2016-11-11,272.44,273.79,265.32,269.07,2111928,272.44,273.79,265.32,269.07,2111928,0.0,1.0
2016-11-14,263.14,273.99,263.06,272.29,2474958,263.14,273.99,263.06,272.29,2474958,0.0,1.0
2016-11-15,260.2,267.86,259.95,263.21,2688198,260.2,267.86,259.95,263.21,2688198,0.0,1.0
2016-11-16,261.99,262.64,258.63,260.0,2344420,261.99,262.64,258.63,260.0,2344420,0.0,1.0
2016-11-17,265.48,266.57,261.205,262.2,1346873,265.48,266.57,261.205,262.2,1346873,0.0,1.0
2016-11-18,262.7,266.0,260.0,264.19,1796842,262.7,266.0,260.0,264.19,1796842,0.0,1.0
2016-11-21,264.1,265.71,260.17,263.82,1581799,264.1,265.71,260.17,263.82,1581799,0.0,1.0
2016-11-22,273.02,273.26,264.26,264.94,2800375,273.02,273.26,264.26,264.94,2800375,0.0,1.0
2016-11-23,272.31,273.95,270.65,272.34,1358511,272.31,273.95,270.65,272.34,1358511,0.0,1.0
2016-11-25,275.5,275.929,272.06,273.0,626949,275.5,275.929,272.06,273.0,626949,0.0,1.0
2016-11-28,270.82,275.82,270.28,275.71,1706953,270.82,275.82,270.28,275.71,1706953,0.0,1.0
2016-11-29,280.49,281.43,271.14,272.14,2657337,280.49,281.43,271.14,272.14,2657337,0.0,1.0
2016-11-30,275.31,281.08,272.02,280.49,2486277,275.31,281.08,272.02,280.49,2486277,0.0,1.0
2016-12-01,272.55,276.0,269.95,273.55,1401249,272.55,276.0,269.95,273.55,1401249,0.0,1.0
2016-12-02,266.67,274.11,265.78,273.04,1751489,266.67,274.11,265.78,273.04,1751489,0.0,1.0
2016-12-05,270.93,273.96,267.01,268.36,1765022,270.93,273.96,267.01,268.36,1765022,0.0,1.0
2016-12-06,276.32,277.09,271.32,272.17,1233270,276.32,277.09,271.32,272.17,1233270,0.0,1.0
2016-12-07,284.25,287.27,275.11,276.44,2007704,284.25,287.27,275.11,276.44,2007704,0.0,1.0
2016-12-08,279.0,285.4,278.61,285.4,1757656,279.0,285.4,278.61,285.4,1757656,0.0,1.0
2016-12-09,278.81,280.49,276.51,279.74,1317208,278.81,280.49,276.51,279.74,1317208,0.0,1.0
2016-12-12,277.92,281.9492,275.98,281.04,1490787,277.92,281.9492,275.98,281.04,1490787,0.0,1.0
2016-12-13,283.86,285.1,275.34,279.59,1485439,283.86,285.1,275.34,279.59,1485439,0.0,1.0
2016-12-14,288.26,293.42,281.99,283.9,2460112,288.26,293.42,281.99,283.9,2460112,0.0,1.0
2016-12-15,291.16,293.74,287.99,288.16,1843315,291.16,293.74,287.99,288.16,1843315,0.0,1.0
2016-12-16,288.44,294.66,287.65,292.62,2331965,288.44,294.66,287.65,292.62,2331965,0.0,1.0
2016-12-19,288.91,291.995,287.09,288.96,929906,288.91,291.995,287.09,288.96,929906,0.0,1.0
2016-12-20,290.38,291.61,288.09,288.46,880081,290.38,291.61,288.09,288.46,880081,0.0,1.0
2016-12-21,291.24,292.845,288.01,290.63,813057,291.24,292.845,288.01,290.63,813057,0.0,1.0
2016-12-22,291.02,291.79,287.47,291.03,770329,291.02,291.79,287.47,291.03,770329,0.0,1.0
2016-12-23,290.43,292.97,288.94,290.73,627474,290.43,292.97,288.94,290.73,627474,0.0,1.0
2016-12-27,291.8,293.29,290.0,291.55,837165,291.8,293.29,290.0,291.55,837165,0.0,1.0
2016-12-28,291.12,293.73,290.43,293.01,882580,291.12,293.73,290.43,293.01,882580,0.0,1.0
2016-12-29,292.19,294.87,290.11,291.02,1030956,292.19,294.87,290.11,291.02,1030956,0.0,1.0
2016-12-30,287.92,292.9899,285.05,292.16,1327768,287.92,292.9899,285.05,292.16,1327768,0.0,1.0
2017-01-03,285.77,291.44,282.54,290.24,1697792,285.77,291.44,282.54,290.24,1697792,0.0,1.0
2017-01-04,291.55,292.08,284.23,286.98,1632480,291.55,292.08,284.23,286.98,1632480,0.0,1.0
2017-01-05,296.17,297.13,289.73,289.75,1711872,296.17,297.13,289.73,289.75,1711872,0.0,1.0
2017-01-06,298.16,298.79,294.46,296.12,1101253,298.16,298.79,294.46,296.12,1101253,0.0,1.0
2017-01-09,296.26,297.94,294.71,297.2,1719599,296.26,297.94,294.71,297.2,1719599,0.0,1.0
2017-01-10,298.2,300.15,293.46,296.66,1510062,298.2,300.15,293.46,296.66,1510062,0.0,1.0
2017-01-11,299.54,300.04,296.1,297.45,1237962,299.54,300.04,296.1,297.45,1237962,0.0,1.0
2017-01-12,297.19,298.235,294.56,298.05,1415481,297.19,298.235,294.56,298.05,1415481,0.0,1.0
2017-01-13,298.43,300.07,296.89,297.31,1023551,298.43,300.07,296.89,297.31,1023551,0.0,1.0
2017-01-17,306.14,306.37,292.84,294.02,3908041,306.14,306.37,292.84,294.02,3908041,0.0,1.0
2017-01-18,303.69,307.32,302.09,306.15,1220621,303.69,307.32,302.09,306.15,1220621,0.0,1.0
2017-01-19,306.13,307.76,301.28,302.93,1140409,306.13,307.76,301.28,302.93,1140409,0.0,1.0
2017-01-20,308.44,309.18,306.16,307.64,1327003,308.44,309.18,306.16,307.64,1327003,0.0,1.0
2017-01-23,308.7,309.85,306.17,307.2,1763048,308.7,309.85,306.17,307.2,1763048,0.0,1.0
2017-01-24,308.35,310.21,307.0101,309.74,1058864,308.35,310.21,307.0101,309.74,1058864,0.0,1.0
2017-01-25,310.31,311.2,307.16,309.15,1120498,310.31,311.2,307.16,309.15,1120498,0.0,1.0
2017-01-26,333.15,341.5,324.81,333.37,12359709,333.15,341.5,324.81,333.37,12359709,0.0,1.0
2017-01-27,323.55,334.1219,316.96,332.92,2748909,323.55,334.1219,316.96,332.92,2748909,0.0,1.0
2017-01-30,324.8,325.26,316.99,323.48,2104052,324.8,325.26,316.99,323.48,2104052,0.0,1.0
2017-01-31,323.95,325.27,321.03,322.65,1005911,323.95,325.27,321.03,322.65,1005911,0.0,1.0
2017-02-01,326.85,327.01,321.94,323.85,944235,326.85,327.01,321.94,323.85,944235,0.0,1.0
2017-02-02,324.41,326.84,324.19,325.64,842630,324.41,326.84,324.19,325.64,842630,0.0,1.0
2017-02-03,328.71,329.1,324.12,325.43,1105797,328.71,329.1,324.12,325.43,1105797,0.0,1.0
2017-02-06,322.6,328.28,319.18,327.83,2395678,322.6,328.28,319.18,327.83,2395678,0.0,1.0
2017-02-07,323.37,325.39,321.33,322.98,1892097,323.37,325.39,321.33,322.98,1892097,0.0,1.0
2017-02-08,325.73,327.5,323.2,323.55,982675,325.73,327.5,323.2,323.55,982675,0.0,1.0
2017-02-09,325.07,326.46,321.24,325.84,1224596,325.07,326.46,321.24,325.84,1224596,0.0,1.0
2017-02-10,324.56,325.98,321.61,325.07,1035139,324.56,325.98,321.61,325.07,1035139,0.0,1.0
2017-02-13,323.02,325.12,319.4,325.0,1708519,323.02,325.12,319.4,325.0,1708519,0.0,1.0
2017-02-14,322.0,323.78,320.26,321.91,1091534,322.0,323.78,320.26,321.91,1091534,0.0,1.0
2017-02-15,325.18,326.18,320.02,321.85,1380220,325.18,326.18,320.02,321.85,1380220,0.0,1.0
2017-02-16,324.46,327.33,317.02,320.0,2050804,324.46,327.33,317.02,320.0,2050804,0.0,1.0
2017-02-17,326.55,327.1,319.72,323.87,1532231,326.55,327.1,319.72,323.87,1532231,0.0,1.0
2017-02-21,325.15,326.97,321.51,324.3,1283794,325.15,326.97,321.51,324.3,1283794,0.0,1.0
2017-02-22,325.14,326.12,322.46,323.3,1475398,325.14,326.12,322.46,323.3,1475398,0.0,1.0
2017-02-23,324.43,326.1,321.17,326.09,1530162,324.43,326.1,321.17,326.09,1530162,0.0,1.0
2017-02-24,326.75,327.31,322.72,324.38,1160153,326.75,327.31,322.72,324.38,1160153,0.0,1.0
2017-02-27,326.73,328.7,324.91,326.92,918701,326.73,328.7,324.91,326.92,918701,0.0,1.0
2017-02-28,323.06,326.78,320.25,326.03,1292888,323.06,326.78,320.25,326.03,1292888,0.0,1.0
2017-03-01,325.17,328.1,321.66,325.76,1492977,325.17,328.1,321.66,325.76,1492977,0.0,1.0
2017-03-02,323.95,324.68,321.83,324.68,897024,323.95,324.68,321.83,324.68,897024,0.0,1.0
2017-03-03,322.32,323.57,320.51,323.57,1130975,322.32,323.57,320.51,323.57,1130975,0.0,1.0
2017-03-06,323.77,324.54,319.45,321.26,765471,323.77,324.54,319.45,321.26,765471,0.0,1.0
2017-03-07,323.24,327.04,322.36,323.91,1093502,323.24,327.04,322.36,323.91,1093502,0.0,1.0
2017-03-08,322.6,325.08,321.68,323.17,1030004,322.6,325.08,321.68,323.17,1030004,0.0,1.0
2017-03-09,323.14,326.1,321.43,322.87,921449,323.14,326.1,321.43,322.87,921449,0.0,1.0
2017-03-10,323.48,325.81,322.74,325.57,729054,323.48,325.81,322.74,325.57,729054,0.0,1.0
2017-03-13,324.34,325.56,323.0,323.19,732495,324.34,325.56,323.0,323.19,732495,0.0,1.0
2017-03-14,324.64,326.16,323.63,323.69,551632,324.64,326.16,323.63,323.69,551632,0.0,1.0
2017-03-15,325.38,326.89,323.82,324.84,1124998,325.38,326.89,323.82,324.84,1124998,0.0,1.0
2017-03-16,323.72,326.82,323.34,324.69,724981,323.72,326.82,323.34,324.69,724981,0.0,1.0
2017-03-17,325.81,326.27,322.48,324.95,1450970,325.81,326.27,322.48,324.95,1450970,0.0,1.0
2017-03-20,324.99,326.31,322.43,326.06,752794,324.99,326.31,322.43,326.06,752794,0.0,1.0
2017-03-21,320.66,326.27,319.98,325.23,801099,320.66,326.27,319.98,325.23,801099,0.0,1.0
2017-03-22,321.2,322.26,318.93,321.44,803912,321.2,322.26,318.93,321.44,803912,0.0,1.0
2017-03-23,323.62,326.75,319.5,320.5,1001453,323.62,326.75,319.5,320.5,1001453,0.0,1.0
2017-03-24,325.35,327.74,323.64,324.94,1442045,325.35,327.74,323.64,324.94,1442045,0.0,1.0
2017-03-27,323.14,325.76,319.61,323.74,1168924,323.14,325.76,319.61,323.74,1168924,0.0,1.0
2017-03-28,324.08,325.73,320.6,322.05,1190400,324.08,325.73,320.6,322.05,1190400,0.0,1.0
2017-03-29,325.94,327.12,323.28,323.9,810841,325.94,327.12,323.28,323.9,810841,0.0,1.0
2017-03-30,328.12,328.55,322.58,325.13,850636,328.12,328.55,322.58,325.13,850636,0.0,1.0
2017-03-31,327.32,330.91,326.03,326.73,1050238,327.32,330.91,326.03,326.73,1050238,0.0,1.0
2017-04-03,328.27,330.81,325.02,327.5,1121558,328.27,330.81,325.02,327.5,1121558,0.0,1.0
2017-04-04,331.52,334.0,326.96,328.4,1618863,331.52,334.0,326.96,328.4,1618863,0.0,1.0
2017-04-05,331.99,338.75,329.55,332.21,1535056,331.99,338.75,329.55,332.21,1535056,0.0,1.0
2017-04-06,336.8,336.96,330.55,331.75,1638123,336.8,336.96,330.55,331.75,1638123,0.0,1.0
2017-04-07,330.65,338.51,330.55,337.67,1494521,330.65,338.51,330.55,337.67,1494521,0.0,1.0
2017-04-10,331.37,333.15,329.56,330.45,965591,331.37,333.15,329.56,330.45,965591,0.0,1.0
2017-04-11,332.3,332.66,328.0,330.42,877273,332.3,332.66,328.0,330.42,877273,0.0,1.0
2017-04-12,334.57,335.69,330.54,331.01,1061588,334.57,335.69,330.54,331.01,1061588,0.0,1.0
2017-04-13,330.0,335.7,329.65,335.28,705184,330.0,335.7,329.65,335.28,705184,0.0,1.0
2017-04-17,330.36,332.71,329.08,331.73,730304,330.36,332.71,329.08,331.73,730304,0.0,1.0
2017-04-18,328.18,331.0,325.95,329.62,1392556,328.18,331.0,325.95,329.62,1392556,0.0,1.0
2017-04-19,333.61,335.96,328.31,330.01,1011041,333.61,335.96,328.31,330.01,1011041,0.0,1.0
2017-04-20,335.59,337.05,333.18,335.28,887984,335.59,337.05,333.18,335.28,887984,0.0,1.0
2017-04-21,338.48,339.64,335.74,336.44,1092173,338.48,339.64,335.74,336.44,1092173,0.0,1.0
2017-04-24,340.36,342.14,338.74,340.03,1138233,340.36,342.14,338.74,340.03,1138233,0.0,1.0
2017-04-25,344.5,345.3,340.89,341.98,1392260,344.5,345.3,340.89,341.98,1392260,0.0,1.0
2017-04-26,345.4,350.38,344.85,345.51,1465669,345.4,350.38,344.85,345.51,1465669,0.0,1.0
2017-04-27,348.8,350.35,346.1,346.1,854942,348.8,350.35,346.1,346.1,854942,0.0,1.0
2017-04-28,345.16,349.99,342.78,349.83,1223522,345.16,349.99,342.78,349.83,1223522,0.0,1.0
2017-05-01,344.14,347.25,341.87,346.29,1405038,344.14,347.25,341.87,346.29,1405038,0.0,1.0
2017-05-02,337.69,340.13,333.2,338.89,2480918,337.69,340.13,333.2,338.89,2480918,0.0,1.0
2017-05-03,324.49,337.48,321.44,335.4,3999940,324.49,337.48,321.44,335.4,3999940,0.0,1.0
2017-05-04,322.6,327.4,322.25,324.89,1779770,322.6,327.4,322.25,324.89,1779770,0.0,1.0
2017-05-05,334.78,334.87,324.51,324.61,1753926,334.78,334.87,324.51,324.61,1753926,0.0,1.0
2017-05-08,323.81,331.0,321.72,329.52,3001150,323.81,331.0,321.72,329.52,3001150,0.0,1.0
2017-05-09,325.52,327.83,320.12,323.3,1466449,325.52,327.83,320.12,323.3,1466449,0.0,1.0
2017-05-10,325.58,327.18,323.09,324.53,937967,325.58,327.18,323.09,324.53,937967,0.0,1.0
2017-05-11,324.61,327.12,323.2,325.28,760139,324.61,327.12,323.2,325.28,760139,0.0,1.0
2017-05-12,322.0,326.6,321.8,324.8,1516190,322.0,326.6,321.8,324.8,1516190,0.0,1.0
2017-05-15,321.07,324.3,320.63,322.24,1696767,321.07,324.3,320.63,322.24,1696767,0.0,1.0
2017-05-16,320.01,324.05,319.21,322.36,1262821,320.01,324.05,319.21,322.36,1262821,0.0,1.0
2017-05-17,313.11,320.36,312.49,319.14,2212722,313.11,320.36,312.49,319.14,2212722,0.0,1.0
2017-05-18,315.88,317.87,312.56,314.16,1668097,315.88,317.87,312.56,314.16,1668097,0.0,1.0
2017-05-19,315.78,318.4,313.92,315.01,1913612,315.78,318.4,313.92,315.01,1913612,0.0,1.0
2017-05-22,316.42,318.51,315.52,315.78,1826323,316.42,318.51,315.52,315.78,1826323,0.0,1.0
2017-05-23,318.79,320.48,314.5,317.34,1370017,318.79,320.48,314.5,317.34,1370017,0.0,1.0
2017-05-24,329.04,332.28,318.3,320.2,1781346,329.04,332.28,318.3,320.2,1781346,0.0,1.0
2017-05-25,333.76,336.28,329.0,329.59,1613927,333.76,336.28,329.0,329.59,1613927,0.0,1.0
2017-05-26,337.44,338.91,333.01,334.38,838909,337.44,338.91,333.01,334.38,838909,0.0,1.0
2017-05-30,338.92,340.0,334.85,336.49,1054936,338.92,340.0,334.85,336.49,1054936,0.0,1.0
2017-05-31,345.55,345.85,338.73,340.0,1905715,345.55,345.85,338.73,340.0,1905715,0.0,1.0
2017-06-01,346.39,354.05,339.47,346.5,2358648,346.39,354.05,339.47,346.5,2358648,0.0,1.0
2017-06-02,353.03,353.37,347.5,348.11,1532017,353.03,353.37,347.5,348.11,1532017,0.0,1.0
2017-06-05,344.43,355.0,343.72,355.0,1409563,344.43,355.0,343.72,355.0,1409563,0.0,1.0
2017-06-06,342.83,345.52,341.71,344.46,1022951,342.83,345.52,341.71,344.46,1022951,0.0,1.0
2017-06-07,345.88,347.01,341.64,343.66,942209,345.88,347.01,341.64,343.66,942209,0.0,1.0
2017-06-08,337.45,345.24,333.38,344.9,1870061,337.45,345.24,333.38,344.9,1870061,0.0,1.0
2017-06-09,332.84,340.13,329.97,338.51,1408399,332.84,340.13,329.97,338.51,1408399,0.0,1.0
2017-06-12,338.65,339.24,329.04,330.9,1357168,338.65,339.24,329.04,330.9,1357168,0.0,1.0
2017-06-13,341.81,344.22,335.99,335.99,1072355,341.81,344.22,335.99,335.99,1072355,0.0,1.0
2017-06-14,338.33,344.17,336.13,342.83,1250829,338.33,344.17,336.13,342.83,1250829,0.0,1.0
2017-06-15,338.34,340.57,333.5,336.81,1249726,338.34,340.57,333.5,336.81,1249726,0.0,1.0
2017-06-16,340.22,340.99,331.08,335.94,2350842,340.22,340.99,331.08,335.94,2350842,0.0,1.0
2017-06-19,340.26,345.19,339.97,342.0,1734966,340.26,345.19,339.97,342.0,1734966,0.0,1.0
2017-06-20,333.61,339.93,329.43,337.95,2111753,333.61,339.93,329.43,337.95,2111753,0.0,1.0
2017-06-21,333.88,335.37,332.87,333.85,973873,333.88,335.37,332.87,333.85,973873,0.0,1.0
2017-06-22,334.13,340.24,333.54,333.93,1091438,334.13,340.24,333.54,333.93,1091438,0.0,1.0
2017-06-23,330.8,335.43,326.4,334.79,2128101,330.8,335.43,326.4,334.79,2128101,0.0,1.0
2017-06-26,332.65,333.64,330.17,331.68,932727,332.65,333.64,330.17,331.68,932727,0.0,1.0
2017-06-27,329.87,332.29,327.14,330.75,1443115,329.87,332.29,327.14,330.75,1443115,0.0,1.0
2017-06-28,340.3,340.95,329.24,330.56,1476843,340.3,340.95,329.24,330.56,1476843,0.0,1.0
2017-06-29,335.74,340.19,332.13,339.38,1929963,335.74,340.19,332.13,339.38,1929963,0.0,1.0
2017-06-30,336.85,338.41,332.4,338.29,1364238,336.85,338.41,332.4,338.29,1364238,0.0,1.0
2017-07-03,328.67,339.45,328.65,338.26,793720,328.67,339.45,328.65,338.26,793720,0.0,1.0
2017-07-05,335.11,335.24,328.8,329.23,1278622,335.11,335.24,328.8,329.23,1278622,0.0,1.0
2017-07-06,332.18,335.52,331.06,334.01,1229762,332.18,335.52,331.06,334.01,1229762,0.0,1.0
2017-07-07,332.43,334.43,330.58,332.08,843131,332.43,334.43,330.58,332.08,843131,0.0,1.0
2017-07-10,336.6,338.4,332.1,333.13,991851,336.6,338.4,332.1,333.13,991851,0.0,1.0
2017-07-11,337.85,339.85,334.44,337.12,940577,337.85,339.85,334.44,337.12,940577,0.0,1.0
2017-07-12,342.65,344.83,339.05,340.79,1057634,342.65,344.83,339.05,340.79,1057634,0.0,1.0
2017-07-13,339.04,343.23,338.0,343.07,922483,339.04,343.23,338.0,343.07,922483,0.0,1.0
2017-07-14,342.8,344.51,335.79,340.8,1053897,342.8,344.51,335.79,340.8,1053897,0.0,1.0
2017-07-17,342.31,345.28,341.95,342.09,945013,342.31,345.28,341.95,342.09,945013,0.0,1.0
2017-07-18,344.63,345.42,338.4,340.98,886310,344.63,345.42,338.4,340.98,886310,0.0,1.0
2017-07-19,346.61,347.26,342.97,345.02,1190981,346.61,347.26,342.97,345.02,1190981,0.0,1.0
2017-07-20,345.3,349.67,344.32,346.47,1220529,345.3,349.67,344.32,346.47,1220529,0.0,1.0
2017-07-21,350.07,351.87,345.3,345.3,1315858,350.07,351.87,345.3,345.3,1315858,0.0,1.0
2017-07-24,348.08,350.43,345.25,349.79,1360184,348.08,350.43,345.25,349.79,1360184,0.0,1.0
2017-07-25,348.0,350.89,346.58,349.47,846001,348.0,350.89,346.58,349.47,846001,0.0,1.0
2017-07-26,348.77,351.68,346.03,348.8,2263413,348.77,351.68,346.03,348.8,2263413,0.0,1.0
2017-07-27,366.9,370.96,353.02,354.0,3441204,366.9,370.96,353.02,354.0,3441204,0.0,1.0
2017-07-28,370.26,372.37,361.0,365.39,1590810,370.26,372.37,361.0,365.39,1590810,0.0,1.0
2017-07-31,391.97,399.91,385.4,396.5,6272653,391.97,399.91,385.4,396.5,6272653,0.0,1.0
2017-08-01,387.42,392.97,383.73,392.84,2274005,387.42,392.97,383.73,392.84,2274005,0.0,1.0
2017-08-02,385.54,388.25,381.7,386.39,1370412,385.54,388.25,381.7,386.39,1370412,0.0,1.0
2017-08-03,384.3,387.41,383.29,384.54,1006645,384.3,387.41,383.29,384.54,1006645,0.0,1.0
2017-08-04,384.63,386.0,380.56,385.0,694763,384.63,386.0,380.56,385.0,694763,0.0,1.0
2017-08-07,381.02,386.45,380.77,384.65,1303896,381.02,386.45,380.77,384.65,1303896,0.0,1.0
2017-08-08,389.75,393.24,378.26,380.02,1904663,389.75,393.24,378.26,380.02,1904663,0.0,1.0
2017-08-09,400.9,408.83,386.38,387.89,3849491,400.9,408.83,386.38,387.89,3849491,0.0,1.0
2017-08-10,398.68,404.06,396.72,398.69,1961344,398.68,404.06,396.72,398.69,1961344,0.0,1.0
2017-08-11,394.49,402.45,392.6,400.08,2383846,394.49,402.45,392.6,400.08,2383846,0.0,1.0
2017-08-14,401.08,405.33,397.0,398.78,2427257,401.08,405.33,397.0,398.78,2427257,0.0,1.0
2017-08-15,397.73,403.36,395.92,401.05,2245026,397.73,403.36,395.92,401.05,2245026,0.0,1.0
2017-08-16,400.78,402.49,397.18,399.35,1689607,400.78,402.49,397.18,399.35,1689607,0.0,1.0
2017-08-17,393.36,401.65,393.17,401.0,1570900,393.36,401.65,393.17,401.0,1570900,0.0,1.0
2017-08-18,392.97,396.27,390.71,391.53,1300514,392.97,396.27,390.71,391.53,1300514,0.0,1.0
2017-08-21,396.45,396.9,391.38,392.75,913553,396.45,396.9,391.38,392.75,913553,0.0,1.0
2017-08-22,397.05,399.99,395.0,398.15,991452,397.05,399.99,395.0,398.15,991452,0.0,1.0
2017-08-23,390.33,396.29,390.26,396.29,1274048,390.33,396.29,390.26,396.29,1274048,0.0,1.0
2017-08-24,389.23,391.53,384.24,390.09,1361900,389.23,391.53,384.24,390.09,1361900,0.0,1.0
2017-08-25,388.79,392.53,387.51,391.42,752943,388.79,392.53,387.51,391.42,752943,0.0,1.0
2017-08-28,389.23,391.2,385.94,390.88,980317,389.23,391.2,385.94,390.88,980317,0.0,1.0
2017-08-29,388.82,390.17,385.56,386.6,1113477,388.82,390.17,385.56,386.6,1113477,0.0,1.0
2017-08-30,393.37,395.16,388.22,388.22,950458,393.37,395.16,388.22,388.22,950458,0.0,1.0
2017-08-31,398.54,398.88,392.66,394.54,1921821,398.54,398.88,392.66,394.54,1921821,0.0,1.0
2017-09-01,392.48,399.34,391.87,398.93,1240566,392.48,399.34,391.87,398.93,1240566,0.0,1.0
2017-09-05,393.32,395.68,388.01,392.26,1166813,393.32,395.68,388.01,392.26,1166813,0.0,1.0
2017-09-06,402.5,403.65,389.3,393.58,1561347,402.5,403.65,389.3,393.58,1561347,0.0,1.0
2017-09-07,395.64,404.72,387.89,404.04,2794314,395.64,404.72,387.89,404.04,2794314,0.0,1.0
2017-09-08,392.9,395.6,387.0,394.63,2111866,392.9,395.6,387.0,394.63,2111866,0.0,1.0
2017-09-11,381.01,397.39,380.69,394.93,2076797,381.01,397.39,380.69,394.93,2076797,0.0,1.0
2017-09-12,381.57,386.16,374.7,380.92,2716234,381.57,386.16,374.7,380.92,2716234,0.0,1.0
2017-09-13,385.13,386.0,379.48,381.48,1614484,385.13,386.0,379.48,381.48,1614484,0.0,1.0
2017-09-14,376.0,384.76,375.76,382.17,2332702,376.0,384.76,375.76,382.17,2332702,0.0,1.0
2017-09-15,369.47,377.41,367.69,375.91,4751325,369.47,377.41,367.69,375.91,4751325,0.0,1.0
2017-09-18,368.17,371.51,365.9,370.2,1864105,368.17,371.51,365.9,370.2,1864105,0.0,1.0
2017-09-19,364.02,369.84,360.43,368.39,3290797,364.02,369.84,360.43,368.39,3290797,0.0,1.0
2017-09-20,367.01,371.5,363.5,365.99,2147020,367.01,371.5,363.5,365.99,2147020,0.0,1.0
2017-09-21,361.08,366.4,359.09,365.88,2367315,361.08,366.4,359.09,365.88,2367315,0.0,1.0
2017-09-22,360.3,363.33,358.75,359.54,2062178,360.3,363.33,358.75,359.54,2062178,0.0,1.0
2017-09-25,357.58,360.04,356.11,358.24,1762515,357.58,360.04,356.11,358.24,1762515,0.0,1.0
2017-09-26,359.04,361.01,356.58,359.51,1983421,359.04,361.01,356.58,359.51,1983421,0.0,1.0
2017-09-27,362.85,365.5,356.88,359.59,2248915,362.85,365.5,356.88,359.59,2248915,0.0,1.0
2017-09-28,360.95,362.54,357.26,359.5,1196419,360.95,362.54,357.26,359.5,1196419,0.0,1.0
2017-09-29,363.42,365.01,357.68,359.77,1299131,363.42,365.01,357.68,359.77,1299131,0.0,1.0
2017-10-02,364.11,366.52,362.87,364.52,1294312,364.11,366.52,362.87,364.52,1294312,0.0,1.0
2017-10-03,369.51,370.25,363.23,363.94,1270926,369.51,370.25,363.23,363.94,1270926,0.0,1.0
2017-10-04,371.09,371.76,367.6,368.61,919027,371.09,371.76,367.6,368.61,919027,0.0,1.0
2017-10-05,369.72,374.99,369.51,371.54,1750989,369.72,374.99,369.51,371.54,1750989,0.0,1.0
2017-10-06,367.4,370.85,366.6,370.42,1229750,367.4,370.85,366.6,370.42,1229750,0.0,1.0
2017-10-09,366.05,368.69,364.64,368.1,1241456,366.05,368.69,364.64,368.1,1241456,0.0,1.0
2017-10-10,364.92,368.16,362.86,365.99,1082869,364.92,368.16,362.86,365.99,1082869,0.0,1.0
2017-10-11,365.12,366.97,361.03,364.06,1429142,365.12,366.97,361.03,364.06,1429142,0.0,1.0
2017-10-12,355.71,363.0,352.51,363.0,2576698,355.71,363.0,352.51,363.0,2576698,0.0,1.0
2017-10-13,357.4,360.22,347.54,354.62,2696901,357.4,360.22,347.54,354.62,2696901,0.0,1.0
2017-10-16,362.6,362.78,357.61,358.06,1143148,362.6,362.78,357.61,358.06,1143148,0.0,1.0
2017-10-17,357.84,362.59,356.69,362.59,1175314,357.84,362.59,356.69,362.59,1175314,0.0,1.0
2017-10-18,352.07,357.5,350.76,357.04,1325997,352.07,357.5,350.76,357.04,1325997,0.0,1.0
2017-10-19,351.67,353.59,348.43,351.52,1969850,351.67,353.59,348.43,351.52,1969850,0.0,1.0
2017-10-20,350.76,355.5,350.24,353.84,1310040,350.76,355.5,350.24,353.84,1310040,0.0,1.0
2017-10-23,345.07,351.02,344.16,350.15,1814738,345.07,351.02,344.16,350.15,1814738,0.0,1.0
2017-10-24,340.26,345.23,339.53,345.0,2131976,340.26,345.23,339.53,345.0,2131976,0.0,1.0
2017-10-25,344.91,345.51,336.57,338.69,3518323,344.91,345.51,336.57,338.69,3518323,0.0,1.0
2017-10-26,316.29,328.0856,312.41,322.0,8919031,316.29,328.0856,312.41,322.0,8919031,0.0,1.0
2017-10-27,319.76,321.91,308.3,314.83,3525114,319.76,321.91,308.3,314.83,3525114,0.0,1.0
2017-10-30,323.98,329.72,316.76,318.47,3401677,323.98,329.72,316.76,318.47,3401677,0.0,1.0
2017-10-31,334.17,339.42,321.82,324.34,3706326,334.17,339.42,321.82,324.34,3706326,0.0,1.0
2017-11-01,338.22,340.74,335.47,335.62,2320805,338.22,340.74,335.47,335.62,2320805,0.0,1.0
2017-11-02,337.66,341.67,334.65,341.32,2067846,337.66,341.67,334.65,341.32,2067846,0.0,1.0
2017-11-03,335.43,340.58,328.0,334.59,2211286,335.43,340.58,328.0,334.59,2211286,0.0,1.0
2017-11-06,348.4,361.28,336.63,338.0,3951110,348.4,361.28,336.63,338.0,3951110,0.0,1.0
2017-11-07,343.01,353.99,342.29,350.04,1699020,343.01,353.99,342.29,350.04,1699020,0.0,1.0
2017-11-08,337.9,343.84,335.51,342.58,1372574,337.9,343.84,335.51,342.58,1372574,0.0,1.0
2017-11-09,341.2,342.34,333.06,335.79,1357090,341.2,342.34,333.06,335.79,1357090,0.0,1.0
2017-11-10,338.44,343.4,337.21,338.49,856520,338.44,343.4,337.21,338.49,856520,0.0,1.0
2017-11-13,343.72,343.91,337.07,338.5,907432,343.72,343.91,337.07,338.5,907432,0.0,1.0
2017-11-14,336.81,344.0,333.97,341.3,1326227,336.81,344.0,333.97,341.3,1326227,0.0,1.0
2017-11-15,334.22,337.66,330.5,337.33,1567324,334.22,337.66,330.5,337.33,1567324,0.0,1.0
2017-11-16,340.63,340.92,328.5,333.94,1513190,340.63,340.92,328.5,333.94,1513190,0.0,1.0
2017-11-17,341.54,349.54,338.96,341.38,1248394,341.54,349.54,338.96,341.38,1248394,0.0,1.0
2017-11-20,338.37,348.38,337.96,341.0,2283181,338.37,348.38,337.96,341.0,2283181,0.0,1.0
2017-11-21,338.42,344.85,337.64,339.24,1949492,338.42,344.85,337.64,339.24,1949492,0.0,1.0
2017-11-22,334.27,339.49,332.44,337.84,960507,334.27,339.49,332.44,337.84,960507,0.0,1.0
2017-11-24,328.98,335.44,326.2,333.64,769024,328.98,335.44,326.2,333.64,769024,0.0,1.0
2017-11-27,321.84,327.69,319.5,327.69,2092119,321.84,327.69,319.5,327.69,2092119,0.0,1.0
2017-11-28,325.89,327.965,317.93,321.95,2704038,325.89,327.965,317.93,321.95,2704038,0.0,1.0
2017-11-29,331.67,332.015,324.19,326.6,2320815,331.67,332.015,324.19,326.6,2320815,0.0,1.0
2017-11-30,326.21,330.91,320.995,328.35,4062738,326.21,330.91,320.995,328.35,4062738,0.0,1.0
2017-12-01,336.27,340.55,321.94,321.94,2124758,336.27,340.55,321.94,321.94,2124758,0.0,1.0
2017-12-04,334.0,347.48,329.1918,330.2,2622518,334.0,347.48,329.1918,330.2,2622518,0.0,1.0
2017-12-05,330.95,338.92,330.46,333.27,1379828,330.95,338.92,330.46,333.27,1379828,0.0,1.0
2017-12-06,322.64,334.67,321.35,330.96,1531542,322.64,334.67,321.35,330.96,1531542,0.0,1.0
2017-12-07,325.22,330.44,320.65,322.0,2014240,325.22,330.44,320.65,322.0,2014240,0.0,1.0
2017-12-08,324.5,329.46,320.7,327.82,2003279,324.5,329.46,320.7,327.82,2003279,0.0,1.0
2017-12-11,331.49,332.99,323.84,326.79,1942564,331.49,332.99,323.84,326.79,1942564,0.0,1.0
2017-12-12,329.99,332.99,326.6,332.07,1961725,329.99,332.99,326.6,332.07,1961725,0.0,1.0
2017-12-13,329.0,334.15,323.77,331.35,2040453,329.0,334.15,323.77,331.35,2040453,0.0,1.0
2017-12-14,328.68,330.92,323.39,328.56,1588603,328.68,330.92,323.39,328.56,1588603,0.0,1.0
2017-12-15,322.31,331.98,321.31,331.98,3139240,322.31,331.98,321.31,331.98,3139240,0.0,1.0
2017-12-18,323.23,326.99,321.55,324.47,1953384,323.23,326.99,321.55,324.47,1953384,0.0,1.0
2017-12-19,316.97,324.34,316.43,322.65,1640526,316.97,324.34,316.43,322.65,1640526,0.0,1.0
2017-12-20,316.38,317.28,312.53,317.06,1856329,316.38,317.28,312.53,317.06,1856329,0.0,1.0
2017-12-21,332.94,336.83,316.78,317.86,1808954,332.94,336.83,316.78,317.86,1808954,0.0,1.0
2017-12-22,338.2,341.11,331.49,331.49,1459668,338.2,341.11,331.49,331.49,1459668,0.0,1.0
2017-12-26,340.4,340.5,336.1,336.84,1122739,340.4,340.5,336.1,336.84,1122739,0.0,1.0
2017-12-27,333.25,341.5,332.31,341.4,1998492,333.25,341.5,332.31,341.4,1998492,0.0,1.0
2017-12-28,338.03,339.775,333.0,334.45,740300,338.03,339.775,333.0,334.45,740300,0.0,1.0
2017-12-29,335.96,342.02,333.82,335.14,837085,335.96,342.02,333.82,335.14,837085,0.0,1.0
2018-01-02,348.97,352.82,337.77,338.43,2785020,348.97,352.82,337.77,338.43,2785020,0.0,1.0
2018-01-03,353.03,364.38,349.59,354.06,2497966,353.03,364.38,349.59,354.06,2497966,0.0,1.0
2018-01-04,349.79,358.0,346.97,356.75,1168115,349.79,358.0,346.97,356.75,1168115,0.0,1.0
2018-01-05,350.88,354.4,349.08,352.02,1921085,350.88,354.4,349.08,352.02,1921085,0.0,1.0
2018-01-08,356.55,360.19,351.63,354.47,1483721,356.55,360.19,351.63,354.47,1483721,0.0,1.0
2018-01-09,354.76,358.77,354.15,356.66,935866,354.76,358.77,354.15,356.66,935866,0.0,1.0
2018-01-10,350.83,356.46,347.53,354.02,989401,350.83,356.46,347.53,354.02,989401,0.0,1.0
2018-01-11,355.27,356.19,348.32,350.28,940862,355.27,356.19,348.32,350.28,940862,0.0,1.0
2018-01-12,354.0,359.56,353.08,357.39,641769,354.0,359.56,353.08,357.39,641769,0.0,1.0
2018-01-16,352.93,356.54,349.8692,352.18,1098596,352.93,356.54,349.8692,352.18,1098596,0.0,1.0
2018-01-17,357.84,359.99,352.065,358.59,1077120,357.84,359.99,352.065,358.59,1077120,0.0,1.0
2018-01-18,365.25,365.25,356.49,356.49,1492807,365.25,365.25,356.49,356.49,1492807,0.0,1.0
2018-01-19,366.05,370.0,362.8,366.73,1366564,366.05,370.0,362.8,366.73,1366564,0.0,1.0
2018-01-22,370.25,371.0,366.0,366.37,1721654,370.25,371.0,366.0,366.37,1721654,0.0,1.0
2018-01-23,369.25,372.0,366.16,367.81,999801,369.25,372.0,366.16,367.81,999801,0.0,1.0
2018-01-24,376.18,377.06,367.27,370.45,1737702,376.18,377.06,367.27,370.45,1737702,0.0,1.0
2018-01-25,375.14,378.38,371.7,376.23,967113,375.14,378.38,371.7,376.23,967113,0.0,1.0
2018-01-26,377.0,378.14,374.31,375.83,1194232,377.0,378.14,374.31,375.83,1194232,0.0,1.0
2018-01-29,374.5,376.615,370.71,375.24,902292,374.5,376.615,370.71,375.24,902292,0.0,1.0
2018-01-30,376.57,377.98,371.84,376.37,1154074,376.57,377.98,371.84,376.37,1154074,0.0,1.0
2018-01-31,377.25,379.325,373.21,374.81,2132043,377.25,379.325,373.21,374.81,2132043,0.0,1.0
2018-02-01,371.18,380.255,371.14,376.11,1895902,371.18,380.255,371.14,376.11,1895902,0.0,1.0
2018-02-02,387.5,396.64,375.495,380.0,4359178,387.5,396.64,375.495,380.0,4359178,0.0,1.0
2018-02-05,372.57,395.0,371.47,391.6,2289308,372.57,395.0,371.47,391.6,2289308,0.0,1.0
2018-02-06,369.75,370.96,360.1221,366.08,4371390,369.75,370.96,360.1221,366.08,4371390,0.0,1.0
2018-02-07,363.55,370.52,360.061,367.11,1544006,363.55,370.52,360.061,367.11,1544006,0.0,1.0
2018-02-08,348.65,363.04,346.13,362.1,1597296,348.65,363.04,346.13,362.1,1597296,0.0,1.0
2018-02-09,349.43,355.56,343.15,351.41,1759663,349.43,355.56,343.15,351.41,1759663,0.0,1.0
2018-02-12,357.88,360.38,350.0,350.26,852291,357.88,360.38,350.0,350.26,852291,0.0,1.0
2018-02-13,355.68,357.49,353.41,354.46,679003,355.68,357.49,353.41,354.46,679003,0.0,1.0
2018-02-14,358.94,359.285,352.0123,354.06,898811,358.94,359.285,352.0123,354.06,898811,0.0,1.0
2018-02-15,363.67,365.92,355.63,359.29,1087847,363.67,365.92,355.63,359.29,1087847,0.0,1.0
2018-02-16,365.66,370.09,361.49,364.03,710444,365.66,370.09,361.49,364.03,710444,0.0,1.0
2018-02-20,358.77,365.23,358.67,364.98,800033,358.77,365.23,358.67,364.98,800033,0.0,1.0
2018-02-21,360.97,367.38,356.5055,359.34,872309,360.97,367.38,356.5055,359.34,872309,0.0,1.0
2018-02-22,356.75,365.26,355.02,361.02,548639,356.75,365.26,355.02,361.02,548639,0.0,1.0
2018-02-23,365.06,368.09,356.27,359.73,601425,365.06,368.09,356.27,359.73,601425,0.0,1.0
2018-02-26,358.02,368.37,357.29,365.32,756016,358.02,368.37,357.29,365.32,756016,0.0,1.0
2018-02-27,351.22,359.75,351.12,357.76,940606,351.22,359.75,351.12,357.76,940606,0.0,1.0
2018-02-28,341.93,353.04,341.71,352.94,1039143,341.93,353.04,341.71,352.94,1039143,0.0,1.0
2018-03-01,339.41,349.65,337.6121,342.72,1363473,339.41,349.65,337.6121,342.72,1363473,0.0,1.0
2018-03-02,332.75,339.73,331.8055,336.86,1986250,332.75,339.73,331.8055,336.86,1986250,0.0,1.0
2018-03-05,346.6,349.53,328.925,330.51,2740423,346.6,349.53,328.925,330.51,2740423,0.0,1.0
2018-03-06,337.96,349.2299,336.29,349.17,1188438,337.96,349.2299,336.29,349.17,1188438,0.0,1.0
2018-03-07,338.67,339.73,334.16,337.5,1058854,338.67,339.73,334.16,337.5,1058854,0.0,1.0
2018-03-08,341.19,343.49,338.04,339.51,1029193,341.19,343.49,338.04,339.51,1029193,0.0,1.0
2018-03-09,347.59,349.3918,340.26,342.05,913163,347.59,349.3918,340.26,342.05,913163,0.0,1.0
2018-03-12,359.22,369.51,349.56,349.56,1933850,359.22,369.51,349.56,349.56,1933850,0.0,1.0
2018-03-13,350.01,362.84,348.19,361.05,807832,350.01,362.84,348.19,361.05,807832,0.0,1.0
2018-03-14,340.96,352.17,339.8,351.35,1298486,340.96,352.17,339.8,351.35,1298486,0.0,1.0
2018-03-15,339.55,343.69,337.14,340.14,831378,339.55,343.69,337.14,340.14,831378,0.0,1.0
2018-03-16,342.17,344.76,339.85,341.23,2746607,342.17,344.76,339.85,341.23,2746607,0.0,1.0
2018-03-19,332.99,340.69,331.49,340.69,1345550,332.99,340.69,331.49,340.69,1345550,0.0,1.0
2018-03-20,327.61,333.85,327.4,332.87,1041777,327.61,333.85,327.4,332.87,1041777,0.0,1.0
2018-03-21,325.47,329.97,324.8,326.9,897433,325.47,329.97,324.8,326.9,897433,0.0,1.0
2018-03-22,322.97,323.35,319.36,322.65,2752311,322.97,323.35,319.36,322.65,2752311,0.0,1.0
2018-03-23,312.39,323.74,311.78,322.66,1176409,312.39,323.74,311.78,322.66,1176409,0.0,1.0
2018-03-26,312.18,316.8956,307.23,316.45,1732781,312.18,316.8956,307.23,316.45,1732781,0.0,1.0
2018-03-27,310.22,316.0,307.715,315.5,1467363,310.22,316.0,307.715,315.5,1467363,0.0,1.0
2018-03-28,306.26,312.84,306.06,311.17,1305811,306.26,312.84,306.06,311.17,1305811,0.0,1.0
2018-03-29,311.22,314.66,303.78,306.63,1521595,311.22,314.66,303.78,306.63,1521595,0.0,1.0
2018-04-02,303.87,310.6,298.67,308.91,1753006,303.87,310.6,298.67,308.91,1753006,0.0,1.0
2018-04-03,306.37,312.37,303.79,305.51,1706846,306.37,312.37,303.79,305.51,1706846,0.0,1.0
2018-04-04,311.69,312.47,302.05,304.38,1857070,311.69,312.47,302.05,304.38,1857070,0.0,1.0
2018-04-05,317.02,317.64,311.9375,312.5,875452,317.02,317.64,311.9375,312.5,875452,0.0,1.0
2018-04-06,310.67,316.08,308.47,314.88,1235041,310.67,316.08,308.47,314.88,1235041,0.0,1.0
2018-04-09,316.51,319.74,310.67,311.88,1144042,316.51,319.74,310.67,311.88,1144042,0.0,1.0
2018-04-10,308.24,319.59,307.84,319.59,1593406,308.24,319.59,307.84,319.59,1593406,0.0,1.0
2018-04-11,303.33,307.2,302.48,305.39,1645428,303.33,307.2,302.48,305.39,1645428,0.0,1.0
2018-04-12,306.34,308.0,299.23,304.3,1669493,306.34,308.0,299.23,304.3,1669493,0.0,1.0
2018-04-13,305.91,308.81,304.055,307.35,964093,305.91,308.81,304.055,307.35,964093,0.0,1.0
2018-04-16,312.84,315.4,304.35,308.84,1333612,312.84,315.4,304.35,308.84,1333612,0.0,1.0
2018-04-17,310.48,317.6,309.35,315.27,1306791,310.48,317.6,309.35,315.27,1306791,0.0,1.0
2018-04-18,317.46,319.38,311.15,311.15,1026600,317.46,319.38,311.15,311.15,1026600,0.0,1.0
2018-04-19,315.55,322.89,314.01,316.35,1113489,315.55,322.89,314.01,316.35,1113489,0.0,1.0
2018-04-20,310.94,318.7,310.17,314.81,915834,310.94,318.7,310.17,314.81,915834,0.0,1.0
2018-04-23,309.97,315.04,309.16,312.0,819451,309.97,315.04,309.16,312.0,819451,0.0,1.0
2018-04-24,301.28,313.76,299.72,312.53,1053893,301.28,313.76,299.72,312.53,1053893,0.0,1.0
2018-04-25,300.35,301.6,295.34,300.0,2091810,300.35,301.6,295.34,300.0,2091810,0.0,1.0
2018-04-26,298.15,305.38,296.18,301.84,1512329,298.15,305.38,296.18,301.84,1512329,0.0,1.0
2018-04-27,263.325,279.064,250.1,275.14,15522707,263.325,279.064,250.1,275.14,15522707,0.0,1.0
2018-04-30,271.29,273.445,264.09,264.09,6432656,271.29,273.445,264.09,264.09,6432656,0.0,1.0
2018-05-01,279.4,281.33,267.33,270.58,3597659,279.4,281.33,267.33,270.58,3597659,0.0,1.0
2018-05-02,274.78,279.1,272.01,278.0,2141811,274.78,279.1,272.01,278.0,2141811,0.0,1.0
2018-05-03,271.36,273.82,264.75,273.64,2198985,271.36,273.82,264.75,273.64,2198985,0.0,1.0
2018-05-04,276.07,279.18,267.581,269.1,1241918,276.07,279.18,267.581,269.1,1241918,0.0,1.0
2018-05-07,278.1,280.16,273.92,276.24,1146793,278.1,280.16,273.92,276.24,1146793,0.0,1.0
2018-05-08,271.01,277.87,269.11,277.0,1636805,271.01,277.87,269.11,277.0,1636805,0.0,1.0
2018-05-09,270.13,273.19,269.93,272.46,1560933,270.13,273.19,269.93,272.46,1560933,0.0,1.0
2018-05-10,272.83,275.64,269.97,271.25,1984428,272.83,275.64,269.97,271.25,1984428,0.0,1.0
2018-05-11,272.81,274.56,269.3,273.51,1825664,272.81,274.56,269.3,273.51,1825664,0.0,1.0
2018-05-14,272.84,277.89,270.37,272.4,1808933,272.84,277.89,270.37,272.4,1808933,0.0,1.0
2018-05-15,270.31,274.33,266.86,272.33,1775011,270.31,274.33,266.86,272.33,1775011,0.0,1.0
2018-05-16,272.33,274.29,266.74,270.8,1861480,272.33,274.29,266.74,270.8,1861480,0.0,1.0
2018-05-17,268.17,273.16,267.83,271.97,1301719,268.17,273.16,267.83,271.97,1301719,0.0,1.0
2018-05-18,270.17,270.59,266.725,267.69,1643005,270.17,270.59,266.725,267.69,1643005,0.0,1.0
2018-05-21,266.55,270.0,265.24,270.0,2065579,266.55,270.0,265.24,270.0,2065579,0.0,1.0
2018-05-22,267.66,268.81,267.02,267.62,1315960,267.66,268.81,267.02,267.62,1315960,0.0,1.0
2018-05-23,274.09,275.045,265.22,265.47,1419049,274.09,275.045,265.22,265.47,1419049,0.0,1.0
2018-05-24,268.43,274.09,267.95,274.09,1291601,268.43,274.09,267.95,274.09,1291601,0.0,1.0
2018-05-25,270.2,271.42,267.895,268.52,769459,270.2,271.42,267.895,268.52,769459,0.0,1.0
2018-05-29,266.36,271.03,264.83,268.0,1181640,266.36,271.03,264.83,268.0,1181640,0.0,1.0
2018-05-30,266.94,268.74,262.16,267.14,1352313,266.94,268.74,262.16,267.14,1352313,0.0,1.0
2018-05-31,261.04,267.06,259.4774,264.73,3132349,261.04,267.06,259.4774,264.73,3132349,0.0,1.0
2018-06-01,261.87,266.45,260.0,261.7,1691411,261.87,266.45,260.0,261.7,1691411,0.0,1.0
2018-06-04,267.98,268.89,260.39,262.1,1471834,267.98,268.89,260.39,262.1,1471834,0.0,1.0
2018-06-05,265.95,270.72,265.16,267.66,1178895,265.95,270.72,265.16,267.66,1178895,0.0,1.0
2018-06-06,275.09,278.2,266.0,266.12,1645149,275.09,278.2,266.0,266.12,1645149,0.0,1.0
2018-06-07,278.19,279.54,270.8707,274.35,1840886,278.19,279.54,270.8707,274.35,1840886,0.0,1.0
2018-06-08,277.26,279.46,274.15,277.4,2903033,277.26,279.46,274.15,277.4,2903033,0.0,1.0
2018-06-11,283.06,284.1,275.9825,276.57,2031659,283.06,284.1,275.9825,276.57,2031659,0.0,1.0
2018-06-12,290.98,293.5,283.1,283.1,3617019,290.98,293.5,283.1,283.1,3617019,0.0,1.0
2018-06-13,285.02,295.58,283.22,295.0,2581659,285.02,295.58,283.22,295.0,2581659,0.0,1.0
2018-06-14,295.61,297.25,283.68,285.05,2379402,295.61,297.25,283.68,285.05,2379402,0.0,1.0
2018-06-15,297.2,298.7194,292.3799,295.63,2414215,297.2,298.7194,292.3799,295.63,2414215,0.0,1.0
2018-06-18,295.25,297.09,290.79,290.79,2393868,295.25,297.09,290.79,290.79,2393868,0.0,1.0
2018-06-19,292.99,295.0,286.3115,289.19,1344929,292.99,295.0,286.3115,289.19,1344929,0.0,1.0
2018-06-20,290.34,298.505,288.55,296.76,1560692,290.34,298.505,288.55,296.76,1560692,0.0,1.0
2018-06-21,291.86,296.73,291.01,295.85,844879,291.86,296.73,291.01,295.85,844879,0.0,1.0
2018-06-22,299.3,302.43,292.39,292.39,1462661,299.3,302.43,292.39,292.39,1462661,0.0,1.0
2018-06-25,295.53,301.24,293.85,296.7,1663730,295.53,301.24,293.85,296.7,1663730,0.0,1.0
2018-06-26,299.3,300.18,292.33,295.7,1028120,299.3,300.18,292.33,295.7,1028120,0.0,1.0
2018-06-27,296.04,301.0,295.73,299.62,957025,296.04,301.0,295.73,299.62,957025,0.0,1.0
2018-06-28,295.05,298.8,292.34,297.17,991716,295.05,298.8,292.34,297.17,991716,0.0,1.0
2018-06-29,293.21,299.07,286.83,290.34,1398105,293.21,299.07,286.83,290.34,1398105,0.0,1.0
2018-07-02,293.91,294.94,290.26,292.13,909626,293.91,294.94,290.26,292.13,909626,0.0,1.0
2018-07-03,299.51,300.08,294.4,296.19,664336,299.51,300.08,294.4,296.19,664336,0.0,1.0
2018-07-05,296.18,302.04,293.44,300.15,1084959,296.18,302.04,293.44,300.15,1084959,0.0,1.0
2018-07-06,304.43,305.15,296.79,297.43,1119331,304.43,305.15,296.79,297.43,1119331,0.0,1.0
2018-07-09,308.22,310.57,304.655,305.83,900052,308.22,310.57,304.655,305.83,900052,0.0,1.0
2018-07-10,305.71,309.41,302.67,309.41,1102606,305.71,309.41,302.67,309.41,1102606,0.0,1.0
2018-07-11,301.37,307.71,300.76,303.55,819906,301.37,307.71,300.76,303.55,819906,0.0,1.0
2018-07-12,305.02,306.34,299.12,301.61,797817,305.02,306.34,299.12,301.61,797817,0.0,1.0
2018-07-13,304.84,305.955,302.3,305.09,669788,304.84,305.955,302.3,305.09,669788,0.0,1.0
2018-07-16,304.19,307.0599,301.86,305.65,710087,304.19,307.0599,301.86,305.65,710087,0.0,1.0
2018-07-17,302.03,304.77,300.4,301.26,616569,302.03,304.77,300.4,301.26,616569,0.0,1.0
2018-07-18,299.6,303.17,298.21,301.37,2007749,299.6,303.17,298.21,301.37,2007749,0.0,1.0
2018-07-19,291.14,299.98,290.91,299.98,1436839,291.14,299.98,290.91,299.98,1436839,0.0,1.0
2018-07-20,288.84,291.56,286.82,291.46,1094930,288.84,291.56,286.82,291.46,1094930,0.0,1.0
2018-07-23,287.82,288.83,285.09,288.83,967856,287.82,288.83,285.09,288.83,967856,0.0,1.0
2018-07-24,282.32,288.88,281.99,288.01,1207766,282.32,288.88,281.99,288.01,1207766,0.0,1.0
2018-07-25,274.65,283.14,271.56,281.61,1760156,274.65,283.14,271.56,281.61,1760156,0.0,1.0
2018-07-26,286.91,288.99,276.59,280.06,1962087,286.91,288.99,276.59,280.06,1962087,0.0,1.0
2018-07-27,286.29,291.01,280.59,286.39,1350588,286.29,291.01,280.59,286.39,1350588,0.0,1.0
2018-07-30,293.9,294.28,283.51,284.61,1083800,293.9,294.28,283.51,284.61,1083800,0.0,1.0
2018-07-31,304.58,314.88,302.2,307.13,2533633,304.58,314.88,302.2,307.13,2533633,0.0,1.0
2018-08-01,301.43,305.29,300.39,304.99,1042347,301.43,305.29,300.39,304.99,1042347,0.0,1.0
2018-08-02,294.2,299.64,293.97,297.42,1064208,294.2,299.64,293.97,297.42,1064208,0.0,1.0
2018-08-03,303.66,305.0,293.74,293.94,1199095,303.66,305.0,293.74,293.94,1199095,0.0,1.0
2018-08-06,300.0,304.8,299.84,303.91,856443,300.0,304.8,299.84,303.91,856443,0.0,1.0
2018-08-07,297.03,299.86,293.57,294.0,2290701,297.03,299.86,293.57,294.0,2290701,0.0,1.0
2018-08-08,298.2,298.93,296.24,297.86,1101764,298.2,298.93,296.24,297.86,1101764,0.0,1.0
2018-08-09,305.17,307.53,298.97,299.32,1452914,305.17,307.53,298.97,299.32,1452914,0.0,1.0
2018-08-10,302.45,304.95,302.06,302.86,1749952,302.45,304.95,302.06,302.86,1749952,0.0,1.0
2018-08-13,302.06,304.63,299.72,303.54,1326629,302.06,304.63,299.72,303.54,1326629,0.0,1.0
2018-08-14,307.86,308.69,301.24,303.67,1694818,307.86,308.69,301.24,303.67,1694818,0.0,1.0
2018-08-15,295.75,305.9295,294.78,305.44,2386129,295.75,305.9295,294.78,305.44,2386129,0.0,1.0
2018-08-16,302.0,303.95,296.54,296.66,1407984,302.0,303.95,296.54,296.66,1407984,0.0,1.0
2018-08-17,299.64,303.73,298.93,302.32,1094461,299.64,303.73,298.93,302.32,1094461,0.0,1.0
2018-08-20,295.0,300.79,294.84,300.63,1695485,295.0,300.79,294.84,300.63,1695485,0.0,1.0
2018-08-21,305.08,307.683,295.0,295.0,2454476,305.08,307.683,295.0,295.0,2454476,0.0,1.0
2018-08-22,300.28,306.125,297.58,302.27,1802323,300.28,306.125,297.58,302.27,1802323,0.0,1.0
2018-08-23,293.39,299.16,292.71,299.14,2008988,293.39,299.16,292.71,299.14,2008988,0.0,1.0
2018-08-24,300.67,301.84,292.93,294.03,1172522,300.67,301.84,292.93,294.03,1172522,0.0,1.0
2018-08-27,304.34,305.87,300.73,302.55,1212168,304.34,305.87,300.73,302.55,1212168,0.0,1.0
2018-08-28,305.03,310.04,303.85,305.49,1265034,305.03,310.04,303.85,305.49,1265034,0.0,1.0
2018-08-29,309.15,310.29,303.87,305.46,1081854,309.15,310.29,303.87,305.46,1081854,0.0,1.0
2018-08-30,309.06,309.43,306.205,308.25,1312287,309.06,309.43,306.205,308.25,1312287,0.0,1.0
2018-08-31,310.4,313.11,307.5,309.18,1256058,310.4,313.11,307.5,309.18,1256058,0.0,1.0
2018-09-04,312.99,316.6695,306.87,309.82,1980653,312.99,316.6695,306.87,309.82,1980653,0.0,1.0
2018-09-05,306.81,314.64,305.93,312.33,1465979,306.81,314.64,305.93,312.33,1465979,0.0,1.0
2018-09-06,305.19,310.58,303.45,306.15,888121,305.19,310.58,303.45,306.15,888121,0.0,1.0
2018-09-07,305.19,308.51,303.09,303.36,1557358,305.19,308.51,303.09,303.36,1557358,0.0,1.0
2018-09-10,310.27,310.52,306.38,307.5,1257641,310.27,310.52,306.38,307.5,1257641,0.0,1.0
2018-09-11,312.84,314.7,309.54,310.83,1346166,312.84,314.7,309.54,310.83,1346166,0.0,1.0
2018-09-12,312.5,313.05,304.77,311.46,2646842,312.5,313.05,304.77,311.46,2646842,0.0,1.0
2018-09-13,319.21,324.89,314.8,315.34,1566150,319.21,324.89,314.8,315.34,1566150,0.0,1.0
2018-09-14,318.13,320.25,316.11,320.0,705379,318.13,320.25,316.11,320.0,705379,0.0,1.0
2018-09-17,319.47,321.435,316.3,318.99,1232127,319.47,321.435,316.3,318.99,1232127,0.0,1.0
2018-09-18,328.79,330.46,319.17,319.61,1950044,328.79,330.46,319.17,319.61,1950044,0.0,1.0
2018-09-19,329.79,331.97,328.59,328.59,1809712,329.79,331.97,328.59,328.59,1809712,0.0,1.0
2018-09-20,329.99,332.707,329.375,331.85,1054862,329.99,332.707,329.375,331.85,1054862,0.0,1.0
2018-09-21,332.59,334.98,329.49,331.16,3811870,332.59,334.98,329.49,331.16,3811870,0.0,1.0
2018-09-24,327.04,332.43,325.88,330.84,1616433,327.04,332.43,325.88,330.84,1616433,0.0,1.0
2018-09-25,323.37,327.87,323.0,326.38,1613740,323.37,327.87,323.0,326.38,1613740,0.0,1.0
2018-09-26,321.67,326.98,320.85,324.26,1234783,321.67,326.98,320.85,324.26,1234783,0.0,1.0
2018-09-27,325.07,328.7825,320.38,321.7,780207,325.07,328.7825,320.38,321.7,780207,0.0,1.0
2018-09-28,325.88,327.26,321.3944,324.09,1037035,325.88,327.26,321.3944,324.09,1037035,0.0,1.0
2018-10-01,321.59,327.99,319.45,327.66,1506551,321.59,327.99,319.45,327.66,1506551,0.0,1.0
2018-10-02,326.89,326.96,319.59,321.0,1277250,326.89,326.96,319.59,321.0,1277250,0.0,1.0
2018-10-03,325.29,329.14,323.06,328.53,1716177,325.29,329.14,323.06,328.53,1716177,0.0,1.0
2018-10-04,324.68,326.32,321.11,324.09,1714327,324.68,326.32,321.11,324.09,1714327,0.0,1.0
2018-10-05,316.04,326.16,313.315,325.94,1585791,316.04,326.16,313.315,325.94,1585791,0.0,1.0
2018-10-08,320.24,321.19,314.61,314.78,1231273,320.24,321.19,314.61,314.78,1231273,0.0,1.0
2018-10-09,322.64,325.89,317.1,320.7,760467,322.64,325.89,317.1,320.7,760467,0.0,1.0
2018-10-10,310.13,324.38,309.32,322.55,1416309,310.13,324.38,309.32,322.55,1416309,0.0,1.0
2018-10-11,301.92,311.89,298.66,310.24,1955425,301.92,311.89,298.66,310.24,1955425,0.0,1.0
2018-10-12,308.74,310.38,303.4,305.34,1664587,308.74,310.38,303.4,305.34,1664587,0.0,1.0
2018-10-15,313.89,317.5068,308.59,309.68,1351528,313.89,317.5068,308.59,309.68,1351528,0.0,1.0
2018-10-16,321.04,322.84,314.2708,316.07,1191556,321.04,322.84,314.2708,316.07,1191556,0.0,1.0
2018-10-17,319.83,321.51,315.0,320.96,1115428,319.83,321.51,315.0,320.96,1115428,0.0,1.0
2018-10-18,318.1,320.465,314.04,320.1,1732335,318.1,320.465,314.04,320.1,1732335,0.0,1.0
2018-10-19,321.34,324.56,316.47,319.1,1110173,321.34,324.56,316.47,319.1,1110173,0.0,1.0
2018-10-22,319.61,325.0,318.26,322.77,884993,319.61,325.0,318.26,322.77,884993,0.0,1.0
2018-10-23,317.89,319.8,311.99,315.67,1070649,317.89,319.8,311.99,315.67,1070649,0.0,1.0
2018-10-24,306.05,321.69,305.18,318.12,1331975,306.05,321.69,305.18,318.12,1331975,0.0,1.0
2018-10-25,314.81,318.25,305.4337,312.23,1820381,314.81,318.25,305.4337,312.23,1820381,0.0,1.0
2018-10-26,295.01,302.55,284.35,297.0,4569671,295.01,302.55,284.35,297.0,4569671,0.0,1.0
2018-10-29,300.85,310.3795,296.05,299.13,1933270,300.85,310.3795,296.05,299.13,1933270,0.0,1.0
2018-10-30,316.22,316.94,301.85,302.36,1524478,316.22,316.94,301.85,302.36,1524478,0.0,1.0
2018-10-31,320.37,325.87,317.24,318.36,1973733,320.37,325.87,317.24,318.36,1973733,0.0,1.0
2018-11-01,324.58,330.45,317.0,319.78,1440941,324.58,330.45,317.0,319.78,1440941,0.0,1.0
2018-11-02,317.87,329.5677,309.52,325.93,1374921,317.87,329.5677,309.52,325.93,1374921,0.0,1.0
2018-11-05,323.35,325.97,318.34,319.48,787121,323.35,325.97,318.34,319.48,787121,0.0,1.0
2018-11-06,320.67,326.98,317.81,325.29,835703,320.67,326.98,317.81,325.29,835703,0.0,1.0
2018-11-07,328.36,329.87,322.57,324.56,886469,328.36,329.87,322.57,324.56,886469,0.0,1.0
2018-11-08,324.65,329.91,322.32,326.19,1075277,324.65,329.91,322.32,326.19,1075277,0.0,1.0
2018-11-09,321.11,327.68,316.625,322.99,756836,321.11,327.68,316.625,322.99,756836,0.0,1.0
2018-11-12,323.35,326.33,319.76,320.36,866507,323.35,326.33,319.76,320.36,866507,0.0,1.0
2018-11-13,324.56,330.97,323.48,323.48,835337,324.56,330.97,323.48,323.48,835337,0.0,1.0
2018-11-14,320.8,329.05,320.19,326.32,948905,320.8,329.05,320.19,326.32,948905,0.0,1.0
2018-11-15,318.48,321.04,309.955,319.27,1178554,318.48,321.04,309.955,319.27,1178554,0.0,1.0
2018-11-16,328.54,330.57,317.14,317.28,1225481,328.54,330.57,317.14,317.28,1225481,0.0,1.0
2018-11-19,323.6,331.17,321.57,329.46,1488081,323.6,331.17,321.57,329.46,1488081,0.0,1.0
2018-11-20,305.01,322.13,303.65,319.99,2836236,305.01,322.13,303.65,319.99,2836236,0.0,1.0
2018-11-21,305.54,311.42,304.78,305.35,1096455,305.54,311.42,304.78,305.35,1096455,0.0,1.0
2018-11-23,309.43,311.7,302.455,302.93,671423,309.43,311.7,302.455,302.93,671423,0.0,1.0
2018-11-26,313.23,314.13,308.78,313.54,1239972,313.23,314.13,308.78,313.54,1239972,0.0,1.0
2018-11-27,317.64,320.17,311.51,312.28,690630,317.64,320.17,311.51,312.28,690630,0.0,1.0
2018-11-28,328.68,329.09,316.0,317.77,1239527,328.68,329.09,316.0,317.77,1239527,0.0,1.0
2018-11-29,330.33,334.76,325.54,325.54,1084705,330.33,334.76,325.54,325.54,1084705,0.0,1.0
2018-11-30,329.2,333.24,324.95,331.28,1784517,329.2,333.24,324.95,331.28,1784517,0.0,1.0
2018-12-03,326.7,334.31,323.53,331.71,1159403,326.7,334.31,323.53,331.71,1159403,0.0,1.0
2018-12-04,321.84,330.86,318.33,326.96,1391808,321.84,330.86,318.33,326.96,1391808,0.0,1.0
2018-12-06,326.78,326.97,313.8286,318.58,1311903,326.78,326.97,313.8286,318.58,1311903,0.0,1.0
2018-12-07,315.7,326.94,312.325,323.91,1164431,315.7,326.94,312.325,323.91,1164431,0.0,1.0
2018-12-10,315.64,316.91,308.84,316.34,1002063,315.64,316.91,308.84,316.34,1002063,0.0,1.0
2018-12-11,312.54,321.022,310.07,319.57,947378,312.54,321.022,310.07,319.57,947378,0.0,1.0
2018-12-12,316.78,323.68,315.835,317.7,958771,316.78,323.68,315.835,317.7,958771,0.0,1.0
2018-12-13,311.48,321.1799,308.25,318.64,1063071,311.48,321.1799,308.25,318.64,1063071,0.0,1.0
2018-12-14,309.42,313.9,307.5105,308.55,959303,309.42,313.9,307.5105,308.55,959303,0.0,1.0
2018-12-17,309.28,311.96,307.12,310.0,1829147,309.28,311.96,307.12,310.0,1829147,0.0,1.0
2018-12-18,305.93,313.41,302.615,311.87,1911832,305.93,313.41,302.615,311.87,1911832,0.0,1.0
2018-12-19,297.6,311.03,296.725,305.31,1937169,297.6,311.03,296.725,305.31,1937169,0.0,1.0
2018-12-20,290.45,298.92,289.71,296.38,2488240,290.45,298.92,289.71,296.38,2488240,0.0,1.0
2018-12-21,283.93,296.44,282.73,287.98,3593068,283.93,296.44,282.73,287.98,3593068,0.0,1.0
2018-12-24,273.52,284.98,273.31,283.69,1009027,273.52,284.98,273.31,283.69,1009027,0.0,1.0
2018-12-26,285.7,285.85,272.91,275.34,1359798,285.7,285.85,272.91,275.34,1359798,0.0,1.0
2018-12-27,284.73,284.75,274.08,281.78,1242461,284.73,284.75,274.08,281.78,1242461,0.0,1.0
2018-12-28,285.08,290.52,274.71,287.7,1035383,285.08,290.52,274.71,287.7,1035383,0.0,1.0
2018-12-31,284.97,287.94,280.75,286.73,1075271,284.97,287.94,280.75,286.73,1075271,0.0,1.0
2019-01-02,287.99,289.52,279.11,279.89,1296323,287.99,289.52,279.11,279.89,1296323,0.0,1.0
2019-01-03,287.5,294.0,284.62,284.62,1176284,287.5,294.0,284.62,284.62,1176284,0.0,1.0
2019-01-04,302.74,305.12,288.62,291.11,2336619,302.74,305.12,288.62,291.11,2336619,0.0,1.0
2019-01-07,301.47,304.11,299.2631,301.13,1308442,301.47,304.11,299.2631,301.13,1308442,0.0,1.0
2019-01-08,300.71,305.724,300.12,300.405,1051098,300.71,305.724,300.12,300.405,1051098,0.0,1.0
2019-01-09,297.64,301.94,295.5,301.93,1241430,297.64,301.94,295.5,301.93,1241430,0.0,1.0
2019-01-10,292.67,297.095,291.01,295.47,1701119,292.67,297.095,291.01,295.47,1701119,0.0,1.0
2019-01-11,294.54,295.03,290.83,291.02,906820,294.54,295.03,290.83,291.02,906820,0.0,1.0
2019-01-14,291.56,298.2,290.76,292.99,1219517,291.56,298.2,290.76,292.99,1219517,0.0,1.0
2019-01-15,294.0,294.12,290.5,291.67,1152353,294.0,294.12,290.5,291.67,1152353,0.0,1.0
2019-01-16,293.81,295.825,290.94,293.19,1005343,293.81,295.825,290.94,293.19,1005343,0.0,1.0
2019-01-17,294.41,295.6,290.76,292.32,841437,294.41,295.6,290.76,292.32,841437,0.0,1.0
2019-01-18,291.4,297.24,289.57,297.24,1617632,291.4,297.24,289.57,297.24,1617632,0.0,1.0
2019-01-22,284.97,290.92,283.015,288.66,2404135,284.97,290.92,283.015,288.66,2404135,0.0,1.0
2019-01-23,284.53,291.35,279.33,287.36,1593501,284.53,291.35,279.33,287.36,1593501,0.0,1.0
2019-01-24,287.58,288.0,281.07,281.07,1439371,287.58,288.0,281.07,281.07,1439371,0.0,1.0
2019-01-25,291.41,291.61,286.8,290.0,1323218,291.41,291.61,286.8,290.0,1323218,0.0,1.0
2019-01-28,290.86,291.73,287.305,289.38,1136638,290.86,291.73,287.305,289.38,1136638,0.0,1.0
2019-01-29,289.78,292.97,287.58,290.7,781944,289.78,292.97,287.58,290.7,781944,0.0,1.0
2019-01-30,289.91,293.1,288.0,289.57,1725860,289.91,293.1,288.0,289.57,1725860,0.0,1.0
2019-01-31,331.05,338.31,319.3,320.01,5176034,331.05,338.31,319.3,320.01,5176034,0.0,1.0
2019-02-01,340.95,343.135,330.92,331.87,1998498,340.95,343.135,330.92,331.87,1998498,0.0,1.0
2019-02-04,337.0,343.9,336.39,338.65,1224836,337.0,343.9,336.39,338.65,1224836,0.0,1.0
2019-02-05,340.7,341.0,332.77,337.71,1498525,340.7,341.0,332.77,337.71,1498525,0.0,1.0
2019-02-06,343.51,343.79,338.91,340.0,1216983,343.51,343.79,338.91,340.0,1216983,0.0,1.0
2019-02-07,344.51,344.65,337.72,340.18,1190886,344.51,344.65,337.72,340.18,1190886,0.0,1.0
2019-02-08,344.16,344.64,338.87,341.36,809276,344.16,344.64,338.87,341.36,809276,0.0,1.0
2019-02-11,337.82,344.72,335.71,343.32,1251637,337.82,344.72,335.71,343.32,1251637,0.0,1.0
2019-02-12,340.4,342.0,339.11,341.04,977840,340.4,342.0,339.11,341.04,977840,0.0,1.0
2019-02-13,338.49,343.32,336.38,340.6,1124155,338.49,343.32,336.38,340.6,1124155,0.0,1.0
2019-02-14,341.6,343.27,335.22,336.36,863270,341.6,343.27,335.22,336.36,863270,0.0,1.0
2019-02-15,349.06,349.77,341.92,344.69,1131976,349.06,349.77,341.92,344.69,1131976,0.0,1.0
2019-02-19,348.43,350.78,347.01,347.67,1231337,348.43,350.78,347.01,347.67,1231337,0.0,1.0
2019-02-20,349.76,351.39,347.86,349.3,2112342,349.76,351.39,347.86,349.3,2112342,0.0,1.0
2019-02-21,349.54,350.275,343.85,348.28,933682,349.54,350.275,343.85,348.28,933682,0.0,1.0
2019-02-22,350.08,353.495,348.7603,350.92,1261574,350.08,353.495,348.7603,350.92,1261574,0.0,1.0
2019-02-25,348.9,353.75,347.88,352.34,1094365,348.9,353.75,347.88,352.34,1094365,0.0,1.0
2019-02-26,346.32,348.83,345.56,348.83,1118146,346.32,348.83,345.56,348.83,1118146,0.0,1.0
2019-02-27,345.03,345.85,342.91,344.59,1354741,345.03,345.85,342.91,344.59,1354741,0.0,1.0
2019-02-28,344.91,347.43,344.31,345.16,1034980,344.91,347.43,344.31,345.16,1034980,0.0,1.0
2019-03-01,346.58,347.52,344.96,347.52,1218987,346.58,347.52,344.96,347.52,1218987,0.0,1.0
2019-03-04,346.1,349.84,343.55,348.88,1386725,346.1,349.84,343.55,348.88,1386725,0.0,1.0
2019-03-05,343.75,346.99,337.04,345.22,1000871,343.75,346.99,337.04,345.22,1000871,0.0,1.0
2019-03-06,340.56,344.78,339.75,344.78,990092,340.56,344.78,339.75,344.78,990092,0.0,1.0
2019-03-07,340.03,341.67,337.01,339.81,842555,340.03,341.67,337.01,339.81,842555,0.0,1.0
2019-03-08,337.54,339.78,335.53,337.4,701542,337.54,339.78,335.53,337.4,701542,0.0,1.0
2019-03-11,341.08,341.88,336.04,337.69,1401874,341.08,341.88,336.04,337.69,1401874,0.0,1.0
2019-03-12,342.51,342.66,339.7,342.4,1572351,342.51,342.66,339.7,342.4,1572351,0.0,1.0
2019-03-13,348.13,350.06,342.52,343.99,1916383,348.13,350.06,342.52,343.99,1916383,0.0,1.0
2019-03-14,352.71,354.47,346.22,348.97,1131353,352.71,354.47,346.22,348.97,1131353,0.0,1.0
2019-03-15,355.92,356.9,350.85,352.36,2484667,355.92,356.9,350.85,352.36,2484667,0.0,1.0
2019-03-18,357.35,359.715,355.47,356.52,1086141,357.35,359.715,355.47,356.52,1086141,0.0,1.0
2019-03-19,360.45,363.25,357.55,359.48,1205497,360.45,363.25,357.55,359.48,1205497,0.0,1.0
2019-03-20,362.44,365.64,358.69,360.58,1194657,362.44,365.64,358.69,360.58,1194657,0.0,1.0
2019-03-21,366.27,368.02,360.85,361.8,1099977,366.27,368.02,360.85,361.8,1099977,0.0,1.0
2019-03-22,360.78,366.49,360.38,365.7,5241885,360.78,366.49,360.38,365.7,5241885,0.0,1.0
2019-03-25,356.84,362.51,355.77,360.75,1365577,356.84,362.51,355.77,360.75,1365577,0.0,1.0
2019-03-26,356.03,358.72,354.59,356.8,1150219,356.03,358.72,354.59,356.8,1150219,0.0,1.0
2019-03-27,355.51,360.255,354.765,356.39,1372223,355.51,360.255,354.765,356.39,1372223,0.0,1.0
2019-03-28,352.87,358.605,352.22,356.17,834210,352.87,358.605,352.22,356.17,834210,0.0,1.0
2019-03-29,346.91,354.6,345.67,352.12,1410825,346.91,354.6,345.67,352.12,1410825,0.0,1.0
2019-04-01,346.22,350.6,343.7,349.81,1153064,346.22,350.6,343.7,349.81,1153064,0.0,1.0
2019-04-02,346.63,347.505,344.36,346.75,1233131,346.63,347.505,344.36,346.75,1233131,0.0,1.0
2019-04-03,345.37,349.1,343.1475,348.66,1195871,345.37,349.1,343.1475,348.66,1195871,0.0,1.0
2019-04-04,345.72,347.0,343.95,346.25,1214724,345.72,347.0,343.95,346.25,1214724,0.0,1.0
2019-04-05,351.44,352.2,344.99,345.79,1247185,351.44,352.2,344.99,345.79,1247185,0.0,1.0
2019-04-08,354.14,355.12,350.53,350.53,830866,354.14,355.12,350.53,350.53,830866,0.0,1.0
2019-04-09,354.56,355.555,350.54,351.89,808862,354.56,355.555,350.54,351.89,808862,0.0,1.0
2019-04-10,354.35,355.47,353.04,353.48,574010,354.35,355.47,353.04,353.48,574010,0.0,1.0
2019-04-11,355.25,356.59,353.25,356.35,689235,355.25,356.59,353.25,356.35,689235,0.0,1.0
2019-04-12,356.05,356.95,354.0,355.89,734101,356.05,356.95,354.0,355.89,734101,0.0,1.0
2019-04-15,357.34,358.38,355.52,356.59,749641,357.34,358.38,355.52,356.59,749641,0.0,1.0
2019-04-16,358.05,359.67,356.97,359.01,472374,358.05,359.67,356.97,359.01,472374,0.0,1.0
2019-04-17,361.69,362.25,358.505,360.0,842088,361.69,362.25,358.505,360.0,842088,0.0,1.0
2019-04-18,359.37,367.2,356.79,367.2,640780,359.37,367.2,356.79,367.2,640780,0.0,1.0
2019-04-22,358.05,359.91,356.46,358.54,610328,358.05,359.91,356.46,358.54,610328,0.0,1.0
2019-04-23,358.63,361.32,355.325,356.5,762408,358.63,361.32,355.325,356.5,762408,0.0,1.0
2019-04-24,360.5,361.99,355.28,358.04,817144,360.5,361.99,355.28,358.04,817144,0.0,1.0
2019-04-25,366.76,368.78,357.3169,357.91,1190926,366.76,368.78,357.3169,357.91,1190926,0.0,1.0
2019-04-26,370.15,370.33,364.69,368.19,782399,370.15,370.33,364.69,368.19,782399,0.0,1.0
2019-04-29,370.97,371.63,368.5823,370.0,924572,370.97,371.63,368.5823,370.0,924572,0.0,1.0
2019-04-30,371.19,375.0,368.37,371.44,1322633,371.19,375.0,368.37,371.44,1322633,0.0,1.0
2019-05-01,371.04,378.355,370.72,373.13,1079069,371.04,378.355,370.72,373.13,1079069,0.0,1.0
2019-05-02,370.41,371.63,365.9,370.97,678162,370.41,371.63,365.9,370.97,678162,0.0,1.0
2019-05-03,377.68,377.93,369.61,372.12,917135,377.68,377.93,369.61,372.12,917135,0.0,1.0
2019-05-06,376.28,376.97,372.58,372.67,1059851,376.28,376.97,372.58,372.67,1059851,0.0,1.0
2019-05-07,374.74,375.31,368.2,372.31,896748,374.74,375.31,368.2,372.31,896748,0.0,1.0
2019-05-08,372.32,375.51,370.14,374.64,787729,372.32,375.51,370.14,374.64,787729,0.0,1.0
2019-05-09,374.33,375.32,368.33,369.46,733580,374.33,375.32,368.33,369.46,733580,0.0,1.0
2019-05-10,377.89,378.3,369.8,372.37,593960,377.89,378.3,369.8,372.37,593960,0.0,1.0
2019-05-13,368.89,375.54,367.35,372.31,1094709,368.89,375.54,367.35,372.31,1094709,0.0,1.0
2019-05-14,373.15,376.655,368.78,369.38,846524,373.15,376.655,368.78,369.38,846524,0.0,1.0
2019-05-15,377.19,378.34,368.92,370.38,935231,377.19,378.34,368.92,370.38,935231,0.0,1.0
2019-05-16,382.19,384.0,376.3044,378.19,981857,382.19,384.0,376.3044,378.19,981857,0.0,1.0
2019-05-17,386.41,387.41,381.83,381.83,882511,386.41,387.41,381.83,381.83,882511,0.0,1.0
2019-05-20,377.29,380.0,375.26,378.43,1140017,377.29,380.0,375.26,378.43,1140017,0.0,1.0
2019-05-21,379.21,381.98,376.459,379.39,889386,379.21,381.98,376.459,379.39,889386,0.0,1.0
2019-05-22,378.08,380.51,376.8154,378.21,665366,378.08,380.51,376.8154,378.21,665366,0.0,1.0
2019-05-23,375.51,377.46,374.0,375.43,866976,375.51,377.46,374.0,375.43,866976,0.0,1.0
2019-05-24,375.0,379.14,374.89,376.74,597169,375.0,379.14,374.89,376.74,597169,0.0,1.0
2019-05-28,377.0,379.92,375.08,377.2,1748803,377.0,379.92,375.08,377.2,1748803,0.0,1.0
2019-05-29,375.37,376.61,372.23,375.98,1326619,375.37,376.61,372.23,375.98,1326619,0.0,1.0
2019-05-30,379.22,379.93,375.735,377.69,995734,379.22,379.93,375.735,377.69,995734,0.0,1.0
2019-05-31,376.8,380.0,373.04,376.16,1552044,376.8,380.0,373.04,376.16,1552044,0.0,1.0
2019-06-03,377.65,379.55,375.24,376.34,1315424,377.65,379.55,375.24,376.34,1315424,0.0,1.0
2019-06-04,387.67,392.14,378.51,380.94,1748141,387.67,392.14,378.51,380.94,1748141,0.0,1.0
2019-06-05,384.96,389.285,382.41,389.06,1573145,384.96,389.285,382.41,389.06,1573145,0.0,1.0
2019-06-06,387.31,388.53,384.01,384.62,479943,387.31,388.53,384.01,384.62,479943,0.0,1.0
2019-06-07,394.04,395.3,387.58,389.0,1310786,394.04,395.3,387.58,389.0,1310786,0.0,1.0
2019-06-10,395.41,396.89,392.99,395.89,890623,395.41,396.89,392.99,395.89,890623,0.0,1.0
2019-06-11,391.64,397.68,388.63,397.68,918541,391.64,397.68,388.63,397.68,918541,0.0,1.0
2019-06-12,391.16,394.5,389.94,391.43,1188003,391.16,394.5,389.94,391.43,1188003,0.0,1.0
2019-06-13,389.72,392.91,387.9,392.91,657407,389.72,392.91,387.9,392.91,657407,0.0,1.0
2019-06-14,392.08,393.205,386.66,390.32,730465,392.08,393.205,386.66,390.32,730465,0.0,1.0
2019-06-17,394.07,397.18,391.295,393.74,623084,394.07,397.18,391.295,393.74,623084,0.0,1.0
2019-06-18,395.21,400.0,394.67,397.52,1011767,395.21,400.0,394.67,397.52,1011767,0.0,1.0
2019-06-19,397.75,398.17,394.36,395.63,572571,397.75,398.17,394.36,395.63,572571,0.0,1.0
2019-06-20,398.77,401.38,395.88,400.48,792065,398.77,401.38,395.88,400.48,792065,0.0,1.0
2019-06-21,394.69,400.0,390.67,400.0,1402229,394.69,400.0,390.67,400.0,1402229,0.0,1.0
2019-06-24,392.44,396.01,391.01,396.01,801740,392.44,396.01,391.01,396.01,801740,0.0,1.0
2019-06-25,390.91,392.47,385.75,391.18,1121780,390.91,392.47,385.75,391.18,1121780,0.0,1.0
2019-06-26,388.24,392.51,385.235,391.49,949717,388.24,392.51,385.235,391.49,949717,0.0,1.0
2019-06-27,391.41,393.63,387.17,389.75,552884,391.41,393.63,387.17,389.75,552884,0.0,1.0
2019-06-28,395.18,397.995,390.38,391.46,1454550,395.18,397.995,390.38,391.46,1454550,0.0,1.0
2019-07-01,397.74,400.0,396.02,400.0,743935,397.74,400.0,396.02,400.0,743935,0.0,1.0
2019-07-02,398.69,399.81,395.3,398.84,673124,398.69,399.81,395.3,398.84,673124,0.0,1.0
2019-07-03,400.0,401.97,397.68,399.58,406394,400.0,401.97,397.68,399.58,406394,0.0,1.0
2019-07-05,401.68,402.62,397.37,397.37,648120,401.68,402.62,397.37,397.37,648120,0.0,1.0
2019-07-08,399.395,402.47,398.1,399.87,472005,399.395,402.47,398.1,399.87,472005,0.0,1.0
2019-07-09,401.22,402.67,396.69,397.92,472598,401.22,402.67,396.69,397.92,472598,0.0,1.0
2019-07-10,407.21,408.26,402.7,404.34,1335836,407.21,408.26,402.7,404.34,1335836,0.0,1.0
2019-07-11,410.25,411.7,406.99,408.15,1193556,410.25,411.7,406.99,408.15,1193556,0.0,1.0
2019-07-12,414.31,415.14,409.02,411.5,1229844,414.31,415.14,409.02,411.5,1229844,0.0,1.0
2019-07-15,414.63,415.73,411.675,415.73,1142795,414.63,415.73,411.675,415.73,1142795,0.0,1.0
2019-07-16,414.84,417.03,412.78,414.79,637915,414.84,417.03,412.78,414.79,637915,0.0,1.0
2019-07-17,414.56,416.95,412.55,416.59,460019,414.56,416.95,412.55,416.59,460019,0.0,1.0
2019-07-18,415.62,416.05,409.14,410.12,696756,415.62,416.05,409.14,410.12,696756,0.0,1.0
2019-07-19,409.79,417.13,409.38,417.13,820493,409.79,417.13,409.38,417.13,820493,0.0,1.0
2019-07-22,407.86,411.72,405.7624,411.0,666408,407.86,411.72,405.7624,411.0,666408,0.0,1.0
2019-07-23,407.53,409.6,403.93,408.97,763985,407.53,409.6,403.93,408.97,763985,0.0,1.0
2019-07-24,409.67,410.9834,404.82,407.45,634558,409.67,410.9834,404.82,407.45,634558,0.0,1.0
2019-07-25,405.5,410.32,404.58,407.22,1233503,405.5,410.32,404.58,407.22,1233503,0.0,1.0
2019-07-26,398.79,399.13,375.0553,380.0,1608420,398.79,399.13,375.0553,380.0,1608420,0.0,1.0
2019-07-29,393.65,402.89,390.78,398.78,738030,393.65,402.89,390.78,398.78,738030,0.0,1.0
2019-07-30,394.56,398.615,391.22,391.67,916374,394.56,398.615,391.22,391.67,916374,0.0,1.0
2019-07-31,385.38,390.99,382.0,390.98,2197085,385.38,390.99,382.0,390.98,2197085,0.0,1.0
2019-08-01,384.38,392.85,383.98,385.94,1389575,384.38,392.85,383.98,385.94,1389575,0.0,1.0
2019-08-02,384.66,385.75,379.75,383.12,1382421,384.66,385.75,379.75,383.12,1382421,0.0,1.0
2019-08-05,379.74,382.8,376.145,380.07,1796322,379.74,382.8,376.145,380.07,1796322,0.0,1.0
2019-08-06,381.99,384.79,377.48,379.77,1168558,381.99,384.79,377.48,379.77,1168558,0.0,1.0
2019-08-07,375.03,377.39,371.3,376.4,2552396,375.03,377.39,371.3,376.4,2552396,0.0,1.0
2019-08-08,380.03,382.37,370.78,378.19,2052211,380.03,382.37,370.78,378.19,2052211,0.0,1.0
2019-08-09,379.57,382.07,376.6,380.51,1207329,379.57,382.07,376.6,380.51,1207329,0.0,1.0
2019-08-12,376.28,379.79,372.9,378.8,1312569,376.28,379.79,372.9,378.8,1312569,0.0,1.0
2019-08-13,379.37,384.08,374.08,376.23,1778702,379.37,384.08,374.08,376.23,1778702,0.0,1.0
2019-08-14,375.18,377.88,372.58,375.86,1442210,375.18,377.88,372.58,375.86,1442210,0.0,1.0
2019-08-15,380.94,381.9,375.44,376.19,1323666,380.94,381.9,375.44,376.19,1323666,0.0,1.0
2019-08-16,384.51,386.39,381.94,385.33,1331697,384.51,386.39,381.94,385.33,1331697,0.0,1.0
2019-08-19,388.42,391.555,387.05,388.18,1219946,388.42,391.555,387.05,388.18,1219946,0.0,1.0
2019-08-20,391.55,394.2,386.7741,386.95,1098277,391.55,394.2,386.7741,386.95,1098277,0.0,1.0
2019-08-21,392.13,393.94,389.52,393.3,899835,392.13,393.94,389.52,393.3,899835,0.0,1.0
2019-08-22,391.25,393.13,387.43,392.68,891907,391.25,393.13,387.43,392.68,891907,0.0,1.0
2019-08-23,385.51,395.37,384.43,388.84,1333593,385.51,395.37,384.43,388.84,1333593,0.0,1.0
2019-08-26,396.78,399.07,387.13,387.85,1460528,396.78,399.07,387.13,387.85,1460528,0.0,1.0
2019-08-27,398.49,401.4,395.04,397.43,1013954,398.49,401.4,395.04,397.43,1013954,0.0,1.0
2019-08-28,400.5,403.5,395.67,398.65,803398,400.5,403.5,395.67,398.65,803398,0.0,1.0
2019-08-29,407.24,410.09,403.07,404.62,892040,407.24,410.09,403.07,404.62,892040,0.0,1.0
2019-08-30,409.59,412.5,407.425,409.12,1140383,409.59,412.5,407.425,409.12,1140383,0.0,1.0
2019-09-03,411.81,413.16,407.255,408.08,977818,411.81,413.16,407.255,408.08,977818,0.0,1.0
2019-09-04,419.47,420.26,415.22,415.38,1492853,419.47,420.26,415.22,415.38,1492853,0.0,1.0
2019-09-05,422.05,428.95,420.31,424.75,1113371,422.05,428.95,420.31,424.75,1113371,0.0,1.0
2019-09-06,425.72,427.9,421.02,423.12,973778,425.72,427.9,421.02,423.12,973778,0.0,1.0
2019-09-09,419.78,427.11,417.66,425.99,1192854,419.78,427.11,417.66,425.99,1192854,0.0,1.0
2019-09-10,421.34,423.915,415.97,418.97,1367686,421.34,423.915,415.97,418.97,1367686,0.0,1.0
2019-09-11,425.0,425.79,420.18,420.18,751397,425.0,425.79,420.18,420.18,751397,0.0,1.0
2019-09-12,425.0,431.43,423.55,427.67,1233897,425.0,431.43,423.55,427.67,1233897,0.0,1.0
2019-09-13,425.52,426.65,421.91,425.06,890776,425.52,426.65,421.91,425.06,890776,0.0,1.0
2019-09-16,423.25,427.0,419.15,425.19,908934,423.25,427.0,419.15,425.19,908934,0.0,1.0
2019-09-17,425.15,425.36,419.05,423.31,760665,425.15,425.36,419.05,423.31,760665,0.0,1.0
2019-09-18,425.42,425.71,419.07,424.24,837434,425.42,425.71,419.07,424.24,837434,0.0,1.0
2019-09-19,427.42,429.875,425.1,426.78,833703,427.42,429.875,425.1,426.78,833703,0.0,1.0
2019-09-20,420.35,427.29,419.65,426.01,3016047,420.35,427.29,419.65,426.01,3016047,0.0,1.0
2019-09-23,421.51,423.51,420.14,421.69,1148883,421.51,423.51,420.14,421.69,1148883,0.0,1.0
2019-09-24,417.53,424.59,416.69,422.54,1313158,417.53,424.59,416.69,422.54,1313158,0.0,1.0
2019-09-25,416.66,418.57,414.51,417.2,1840869,416.66,418.57,414.51,417.2,1840869,0.0,1.0
2019-09-26,411.0,418.753,406.16,418.45,2123950,411.0,418.753,406.16,418.45,2123950,0.0,1.0
2019-09-27,406.21,411.83,401.835,411.83,1266386,406.21,411.83,401.835,411.83,1266386,0.0,1.0
2019-09-30,412.12,413.765,406.89,408.21,929366,412.12,413.765,406.89,408.21,929366,0.0,1.0
2019-10-01,405.6,415.48,405.02,412.53,1136939,405.6,415.48,405.02,412.53,1136939,0.0,1.0
2019-10-02,410.75,412.92,405.8,409.91,1199862,410.75,412.92,405.8,409.91,1199862,0.0,1.0
2019-10-03,416.67,416.96,406.7,409.01,810061,416.67,416.96,406.7,409.01,810061,0.0,1.0
2019-10-04,427.72,429.4025,420.9,422.17,1076651,427.72,429.4025,420.9,422.17,1076651,0.0,1.0
2019-10-07,430.04,432.16,425.29,425.53,996365,430.04,432.16,425.29,425.53,996365,0.0,1.0
2019-10-08,428.07,430.94,423.05,426.91,1248039,428.07,430.94,423.05,426.91,1248039,0.0,1.0
2019-10-09,429.28,431.51,427.475,431.23,626753,429.28,431.51,427.475,431.23,626753,0.0,1.0
2019-10-10,426.93,430.3,424.88,428.97,704009,426.93,430.3,424.88,428.97,704009,0.0,1.0
2019-10-11,423.16,430.72,422.88,430.22,1235519,423.16,430.72,422.88,430.22,1235519,0.0,1.0
2019-10-14,422.96,424.69,421.92,423.89,690356,422.96,424.69,421.92,423.89,690356,0.0,1.0
2019-10-15,432.92,435.45,422.79,423.6,1304401,432.92,435.45,422.79,423.6,1304401,0.0,1.0
2019-10-16,438.1,440.27,430.26,432.85,907717,438.1,440.27,430.26,432.85,907717,0.0,1.0
2019-10-17,441.93,445.0,437.32,439.55,724854,441.93,445.0,437.32,439.55,724854,0.0,1.0
2019-10-18,440.05,444.41,439.6,443.79,815554,440.05,444.41,439.6,443.79,815554,0.0,1.0
2019-10-21,438.16,444.99,437.26,442.22,746102,438.16,444.99,437.26,442.22,746102,0.0,1.0
2019-10-22,437.23,441.005,435.87,437.04,1088374,437.23,441.005,435.87,437.04,1088374,0.0,1.0
2019-10-23,435.56,439.39,434.12,436.25,914133,435.56,439.39,434.12,436.25,914133,0.0,1.0
2019-10-24,435.07,439.05,432.64,435.11,1037797,435.07,439.05,432.64,435.11,1037797,0.0,1.0
2019-10-25,462.19,469.57,442.25,460.87,2254065,462.19,469.57,442.25,460.87,2254065,0.0,1.0
2019-10-28,467.09,470.31,465.23,465.83,1071942,467.09,470.31,465.23,465.83,1071942,0.0,1.0
2019-10-29,464.07,468.99,463.19,464.01,1054058,464.07,468.99,463.19,464.01,1054058,0.0,1.0
2019-10-30,468.78,469.31,462.31,464.1,1597279,468.78,469.31,462.31,464.1,1597279,0.0,1.0
2019-10-31,467.86,469.4489,462.35,468.26,1431980,467.86,469.4489,462.35,468.26,1431980,0.0,1.0
2019-11-01,476.48,478.07,469.045,469.97,1144314,476.48,478.07,469.045,469.97,1144314,0.0,1.0
2019-11-04,473.5,479.18,471.37,477.7,1039567,473.5,479.18,471.37,477.7,1039567,0.0,1.0
2019-11-05,473.25,474.43,467.51,474.43,1043550,473.25,474.43,467.51,474.43,1043550,0.0,1.0
2019-11-06,469.03,472.72,462.99,472.72,1228420,469.03,472.72,462.99,472.72,1228420,0.0,1.0
2019-11-07,468.44,471.065,463.955,468.62,1067596,468.44,471.065,463.955,468.62,1067596,0.0,1.0
2019-11-08,469.75,474.2994,465.41,467.26,770152,469.75,474.2994,465.41,467.26,770152,0.0,1.0
2019-11-11,473.5,474.6,467.02,468.4,777647,473.5,474.6,467.02,468.4,777647,0.0,1.0
2019-11-12,474.07,475.64,472.215,473.41,693041,474.07,475.64,472.215,473.41,693041,0.0,1.0
2019-11-13,480.16,482.62,472.44,474.33,1292386,480.16,482.62,472.44,474.33,1292386,0.0,1.0
2019-11-14,479.97,480.29,476.505,479.27,861001,479.97,480.29,476.505,479.27,861001,0.0,1.0
2019-11-15,475.6,485.99,473.21,482.44,842280,475.6,485.99,473.21,482.44,842280,0.0,1.0
2019-11-18,474.07,477.45,471.44,475.17,1150905,474.07,477.45,471.44,475.17,1150905,0.0,1.0
2019-11-19,478.97,480.52,471.275,475.91,794772,478.97,480.52,471.275,475.91,794772,0.0,1.0
2019-11-20,479.08,483.55,474.8549,475.93,1148169,479.08,483.55,474.8549,475.93,1148169,0.0,1.0
2019-11-21,474.65,479.95,474.22,479.95,674169,474.65,479.95,474.22,479.95,674169,0.0,1.0
2019-11-22,468.5,477.115,467.46,474.51,987724,468.5,477.115,467.46,474.51,987724,0.0,1.0
2019-11-25,466.06,472.91,464.68,471.38,1013545,466.06,472.91,464.68,471.38,1013545,0.0,1.0
2019-11-26,467.31,469.47,463.94,467.3,1555554,467.31,469.47,463.94,467.3,1555554,0.0,1.0
2019-11-27,473.78,475.87,466.33,467.24,703734,473.78,475.87,466.33,467.24,703734,0.0,1.0
2019-11-29,470.01,473.565,468.87,473.44,554943,470.01,473.565,468.87,473.44,554943,0.0,1.0
2019-12-02,470.33,473.2,467.42,469.32,898170,470.33,473.2,467.42,469.32,898170,0.0,1.0
2019-12-03,469.86,470.51,465.39,469.82,815543,469.86,470.51,465.39,469.82,815543,0.0,1.0
2019-12-04,462.05,469.275,460.96,466.64,1040967,462.05,469.275,460.96,466.64,1040967,0.0,1.0
2019-12-05,467.27,468.27,461.91,462.15,1098247,467.27,468.27,461.91,462.15,1098247,0.0,1.0
2019-12-06,467.85,473.22,467.1,470.58,848398,467.85,473.22,467.1,470.58,848398,0.0,1.0
2019-12-09,468.66,475.5,467.2,469.51,848361,468.66,475.5,467.2,469.51,848361,0.0,1.0
2019-12-10,461.71,469.7,460.47,467.1,979898,461.71,469.7,460.47,467.1,979898,0.0,1.0
2019-12-11,465.87,467.32,461.425,462.52,884487,465.87,467.32,461.425,462.52,884487,0.0,1.0
2019-12-12,469.6,472.93,464.88,466.7,1013613,469.6,472.93,464.88,466.7,1013613,0.0,1.0
2019-12-13,475.27,478.07,465.85,467.28,1258641,475.27,478.07,465.85,467.28,1258641,0.0,1.0
2019-12-16,470.23,478.8326,468.06,477.87,1340975,470.23,478.8326,468.06,477.87,1340975,0.0,1.0
2019-12-17,471.13,476.26,469.23,471.03,1494338,471.13,476.26,469.23,471.03,1494338,0.0,1.0
2019-12-18,466.52,476.18,466.14,472.64,1081158,466.52,476.18,466.14,472.64,1081158,0.0,1.0
2019-12-19,475.67,475.89,466.2,466.52,1063225,475.67,475.89,466.2,466.52,1063225,0.0,1.0
2019-12-20,476.22,480.845,473.49,479.96,2831202,476.22,480.845,473.49,479.96,2831202,0.0,1.0
2019-12-23,480.72,483.078,475.458,476.72,1225574,480.72,483.078,475.458,476.72,1225574,0.0,1.0
2019-12-24,480.86,482.935,480.255,482.22,463705,480.86,482.935,480.255,482.22,463705,0.0,1.0
2019-12-26,485.73,487.175,480.95,480.95,752858,485.73,487.175,480.95,480.95,752858,0.0,1.0
2019-12-27,483.69,487.52,481.89,487.52,507486,483.69,487.52,481.89,487.52,507486,0.0,1.0
2019-12-30,483.08,484.93,478.39,483.74,702457,483.08,484.93,478.39,483.74,702457,0.0,1.0
2019-12-31,485.08,487.08,481.97,482.3,757121,485.08,487.08,481.97,482.3,757121,0.0,1.0
2020-01-02,490.43,491.41,480.49,487.41,1326760,490.43,491.41,480.49,487.41,1326760,0.0,1.0
2020-01-03,494.47,496.59,485.53,485.53,974103,494.47,496.59,485.53,485.53,974103,0.0,1.0
2020-01-06,497.45,498.15,490.93,492.66,829991,497.45,498.15,490.93,492.66,829991,0.0,1.0
2020-01-07,499.16,500.6495,495.55,497.13,1050754,499.16,500.6495,495.55,497.13,1050754,0.0,1.0
2020-01-08,500.77,509.99,498.55,499.0,1063175,500.77,509.99,498.55,499.0,1063175,0.0,1.0
2020-01-09,507.28,508.86,501.5,501.5,924337,507.28,508.86,501.5,501.5,924337,0.0,1.0
2020-01-10,505.03,509.03,503.5215,507.79,912689,505.03,509.03,503.5215,507.79,912689,0.0,1.0
2020-01-13,510.15,512.65,504.889,506.04,925586,510.15,512.65,504.889,506.04,925586,0.0,1.0
2020-01-14,509.62,512.7,506.24,508.47,1656084,509.62,512.7,506.24,508.47,1656084,0.0,1.0
2020-01-15,515.4,517.07,507.045,510.15,611188,515.4,517.07,507.045,510.15,611188,0.0,1.0
2020-01-16,508.78,513.71,506.155,507.0,1104082,508.78,513.71,506.155,507.0,1104082,0.0,1.0
2020-01-17,502.73,512.03,501.33,512.03,2252919,502.73,512.03,501.33,512.03,2252919,0.0,1.0
2020-01-21,503.59,506.73,498.94,501.28,1032096,503.59,506.73,498.94,501.28,1032096,0.0,1.0
2020-01-22,510.76,512.79,504.605,505.54,1878568,510.76,512.79,504.605,505.54,1878568,0.0,1.0
2020-01-23,513.14,516.7,505.45,509.63,1182492,513.14,516.7,505.45,509.63,1182492,0.0,1.0
2020-01-24,504.67,514.26,503.9,512.63,1182975,504.67,514.26,503.9,512.63,1182975,0.0,1.0
2020-01-27,504.08,507.36,497.42,499.14,1930873,504.08,507.36,497.42,499.14,1930873,0.0,1.0
2020-01-28,499.34,507.45,498.81,501.73,1326831,499.34,507.45,498.81,501.73,1326831,0.0,1.0
2020-01-29,490.74,499.065,487.82,498.32,1208780,490.74,499.065,487.82,498.32,1208780,0.0,1.0
2020-01-30,492.98,494.33,484.96,486.88,1067597,492.98,494.33,484.96,486.88,1067597,0.0,1.0
2020-01-31,517.46,521.69,495.0001,504.76,2053913,517.46,521.69,495.0001,504.76,2053913,0.0,1.0
2020-02-03,532.05,537.535,522.691,522.84,1666690,532.05,537.535,522.691,522.84,1666690,0.0,1.0
2020-02-04,531.75,532.65,519.85,528.85,1596213,531.75,532.65,519.85,528.85,1596213,0.0,1.0
2020-02-05,522.18,530.53,521.0301,522.0,1819300,522.18,530.53,521.0301,522.0,1819300,0.0,1.0
2020-02-06,526.56,529.46,522.9162,524.86,830690,526.56,529.46,522.9162,524.86,830690,0.0,1.0
2020-02-07,525.21,526.55,521.34,526.11,753645,525.21,526.55,521.34,526.11,753645,0.0,1.0
2020-02-10,530.34,531.75,524.42,525.75,1253222,530.34,531.75,524.42,525.75,1253222,0.0,1.0
2020-02-11,530.94,532.3,524.01,531.0,1098148,530.94,532.3,524.01,531.0,1098148,0.0,1.0
2020-02-12,534.0,535.425,528.63,531.49,891307,534.0,535.425,528.63,531.49,891307,0.0,1.0
2020-02-13,534.73,536.25,532.555,534.12,709402,534.73,536.25,532.555,534.12,709402,0.0,1.0
2020-02-14,534.89,536.25,532.2,532.49,658168,534.89,536.25,532.2,532.49,658168,0.0,1.0
2020-02-18,537.6,538.7,533.38,535.25,739542,537.6,538.7,533.38,535.25,739542,0.0,1.0
2020-02-19,542.46,546.54,536.94,539.73,1041453,542.46,546.54,536.94,539.73,1041453,0.0,1.0
2020-02-20,539.22,544.09,532.09,542.01,1049378,539.22,544.09,532.09,542.01,1049378,0.0,1.0
2020-02-21,535.34,538.43,529.24,537.34,1243538,535.34,538.43,529.24,537.34,1243538,0.0,1.0
2020-02-24,528.7,534.0,525.59,529.8,1410588,528.7,534.0,525.59,529.8,1410588,0.0,1.0
2020-02-25,517.99,534.83,517.0067,530.84,1697986,517.99,534.83,517.0067,530.84,1697986,0.0,1.0
2020-02-26,518.09,527.5,516.6845,524.78,1617799,518.09,527.5,516.6845,524.78,1617799,0.0,1.0
2020-02-27,508.55,520.49,507.51,513.21,2609140,508.55,520.49,507.51,513.21,2609140,0.0,1.0
2020-02-28,493.17,509.88,485.46,500.7,3590039,493.17,509.88,485.46,500.7,3590039,0.0,1.0
2020-03-02,497.13,500.7,490.34,494.47,2951747,497.13,500.7,490.34,494.47,2951747,0.0,1.0
2020-03-03,495.03,505.5,489.18,489.18,2885077,495.03,505.5,489.18,489.18,2885077,0.0,1.0
2020-03-04,522.84,524.65,498.81,502.38,2013977,522.84,524.65,498.81,502.38,2013977,0.0,1.0
2020-03-05,505.14,522.76,501.23,514.34,4485261,505.14,522.76,501.23,514.34,4485261,0.0,1.0
2020-03-06,496.72,498.62,480.65,486.84,2145304,496.72,498.62,480.65,486.84,2145304,0.0,1.0
2020-03-09,463.21,478.62,460.74,466.58,2566140,463.21,478.62,460.74,466.58,2566140,0.0,1.0
2020-03-10,476.76,477.87,460.36,467.8,2660607,476.76,477.87,460.36,467.8,2660607,0.0,1.0
2020-03-11,450.65,477.0,443.915,466.82,3023634,450.65,477.0,443.915,466.82,3023634,0.0,1.0
2020-03-12,427.54,446.74,421.86,434.0,3459204,427.54,446.74,421.86,434.0,3459204,0.0,1.0
2020-03-13,454.19,454.52,413.66,446.48,3147668,454.19,454.52,413.66,446.48,3147668,0.0,1.0
2020-03-16,389.11,418.38,388.13,414.98,3274446,389.11,418.38,388.13,414.98,3274446,0.0,1.0
2020-03-17,393.02,406.63,388.23,397.47,3735998,393.02,406.63,388.23,397.47,3735998,0.0,1.0
2020-03-18,381.52,390.75,345.67,374.78,4953952,381.52,390.75,345.67,374.78,4953952,0.0,1.0
2020-03-19,393.06,414.4,372.94,379.57,2466838,393.06,414.4,372.94,379.57,2466838,0.0,1.0
2020-03-20,371.7,404.555,370.0,394.81,3322437,371.7,404.555,370.0,394.81,3322437,0.0,1.0
2020-03-23,381.78,399.99,364.6747,371.0,2462506,381.78,399.99,364.6747,371.0,2462506,0.0,1.0
2020-03-24,419.4,421.21,396.52,396.52,2817736,419.4,421.21,396.52,396.52,2817736,0.0,1.0
2020-03-25,420.77,441.0,408.54,416.01,2222772,420.77,441.0,408.54,416.01,2222772,0.0,1.0
2020-03-26,454.17,460.54,422.05,424.47,2182740,454.17,460.54,422.05,424.47,2182740,0.0,1.0
2020-03-27,439.7,456.395,434.9,439.01,1909941,439.7,456.395,434.9,439.01,1909941,0.0,1.0
2020-03-30,450.78,454.51,440.74,440.74,2043884,450.78,454.51,440.74,440.74,2043884,0.0,1.0
2020-03-31,436.31,449.17,432.06,443.77,2072787,436.31,449.17,432.06,443.77,2072787,0.0,1.0
2020-04-01,424.03,434.83,413.39,418.3,1360944,424.03,434.83,413.39,418.3,1360944,0.0,1.0
2020-04-02,435.66,436.88,418.01,420.26,1377233,435.66,436.88,418.01,420.26,1377233,0.0,1.0
2020-04-03,433.8,440.615,425.99,433.24,1027873,433.8,440.615,425.99,433.24,1027873,0.0,1.0
2020-04-06,459.55,464.5,442.75,451.97,1627491,459.55,464.5,442.75,451.97,1627491,0.0,1.0
2020-04-07,451.75,475.15,449.83,472.83,1632653,451.75,475.15,449.83,472.83,1632653,0.0,1.0
2020-04-08,463.93,466.14,450.97,461.62,1070823,463.93,466.14,450.97,461.62,1070823,0.0,1.0
2020-04-09,466.64,476.145,456.19,465.65,1634269,466.64,476.145,456.19,465.65,1634269,0.0,1.0
2020-04-13,469.7,473.2,462.16,468.97,988173,469.7,473.2,462.16,468.97,988173,0.0,1.0
2020-04-14,489.57,495.92,473.13,473.48,1366619,489.57,495.92,473.13,473.48,1366619,0.0,1.0
2020-04-15,496.32,497.98,474.54,477.71,1041240,496.32,497.98,474.54,477.71,1041240,0.0,1.0
2020-04-16,496.35,507.77,493.495,499.94,1158444,496.35,507.77,493.495,499.94,1158444,0.0,1.0
2020-04-17,499.42,509.12,486.07,504.35,1487893,499.42,509.12,486.07,504.35,1487893,0.0,1.0
2020-04-20,498.67,506.255,490.45,495.99,947663,498.67,506.255,490.45,495.99,947663,0.0,1.0
2020-04-21,490.78,497.59,486.77,493.38,1178377,490.78,497.59,486.77,493.38,1178377,0.0,1.0
2020-04-22,496.08,501.35,490.24,500.39,878328,496.08,501.35,490.24,500.39,878328,0.0,1.0
2020-04-23,499.12,508.06,495.61,498.5,713804,499.12,508.06,495.61,498.5,713804,0.0,1.0
2020-04-24,508.55,508.86,494.11,501.53,767827,508.55,508.86,494.11,501.53,767827,0.0,1.0
2020-04-27,508.44,515.63,505.78,511.81,933019,508.44,515.63,505.78,511.81,933019,0.0,1.0
2020-04-28,497.16,514.73,494.33,514.73,963942,497.16,514.73,494.33,514.73,963942,0.0,1.0
2020-04-29,494.67,505.57,492.42,501.91,1117049,494.67,505.57,492.42,501.91,1117049,0.0,1.0
2020-04-30,495.23,511.33,490.35,492.67,2353646,495.23,511.33,490.35,492.67,2353646,0.0,1.0
2020-05-01,509.64,517.905,495.51,511.0,1671355,509.64,517.905,495.51,511.0,1671355,0.0,1.0
2020-05-04,515.73,521.8,508.87,514.12,1153482,515.73,521.8,508.87,514.12,1153482,0.0,1.0
2020-05-05,513.44,518.42,508.88,517.01,939560,513.44,518.42,508.88,517.01,939560,0.0,1.0
2020-05-06,503.96,517.87,496.62,516.56,806930,503.96,517.87,496.62,516.56,806930,0.0,1.0
2020-05-07,514.25,520.0,507.61,511.81,862882,514.25,520.0,507.61,511.81,862882,0.0,1.0
2020-05-08,515.28,521.46,513.13,521.46,607700,515.28,521.46,513.13,521.46,607700,0.0,1.0
2020-05-11,510.74,515.65,507.2,510.66,835898,510.74,515.65,507.2,510.66,835898,0.0,1.0
2020-05-12,501.93,514.59,501.37,507.31,776169,501.93,514.59,501.37,507.31,776169,0.0,1.0
2020-05-13,498.3,503.0,487.67,501.93,1078889,498.3,503.0,487.67,501.93,1078889,0.0,1.0
2020-05-14,497.44,502.06,489.27,499.09,831238,497.44,502.06,489.27,499.09,831238,0.0,1.0
2020-05-15,503.39,503.47,485.01,491.36,905287,503.39,503.47,485.01,491.36,905287,0.0,1.0
2020-05-18,517.79,524.655,505.795,511.15,1194911,517.79,524.655,505.795,511.15,1194911,0.0,1.0
2020-05-19,520.44,523.29,512.4,512.93,1082920,520.44,523.29,512.4,512.93,1082920,0.0,1.0
2020-05-20,512.8,525.77,510.9,519.35,1089532,512.8,525.77,510.9,519.35,1089532,0.0,1.0
2020-05-21,516.96,519.64,510.0,511.25,783621,516.96,519.64,510.0,511.25,783621,0.0,1.0
2020-05-22,512.9,519.1,509.24,513.71,714439,512.9,519.1,509.24,513.71,714439,0.0,1.0
2020-05-26,509.85,517.69,508.195,515.0,977621,509.85,517.69,508.195,515.0,977621,0.0,1.0
2020-05-27,525.11,528.06,511.01,512.76,1479462,525.11,528.06,511.01,512.76,1479462,0.0,1.0
2020-05-28,534.67,539.88,528.54,528.54,1577427,534.67,539.88,528.54,528.54,1577427,0.0,1.0
2020-05-29,544.0,545.63,531.08,535.5,1606456,544.0,545.63,531.08,535.5,1606456,0.0,1.0
2020-06-01,541.3,548.04,540.02,545.04,849173,541.3,548.04,540.02,545.04,849173,0.0,1.0
2020-06-02,545.22,549.0,540.825,541.69,960592,545.22,549.0,540.825,541.69,960592,0.0,1.0
2020-06-03,547.3,548.81,542.26,545.47,674578,547.3,548.81,542.26,545.47,674578,0.0,1.0
2020-06-04,540.03,548.91,534.66,544.47,1109611,540.03,548.91,534.66,544.47,1109611,0.0,1.0
2020-06-05,530.72,546.07,528.02,538.65,1395046,530.72,546.07,528.02,538.65,1395046,0.0,1.0
2020-06-08,540.36,540.4,522.08,524.0,1225252,540.36,540.4,522.08,524.0,1225252,0.0,1.0
2020-06-09,531.57,542.355,529.43,541.09,892860,531.57,542.355,529.43,541.09,892860,0.0,1.0
2020-06-10,533.81,536.35,528.5,536.35,951775,533.81,536.35,528.5,536.35,951775,0.0,1.0
2020-06-11,517.17,535.67,517.15,532.71,1485432,517.17,535.67,517.15,532.71,1485432,0.0,1.0
2020-06-12,522.57,530.715,515.29,524.35,1043555,522.57,530.715,515.29,524.35,1043555,0.0,1.0
2020-06-15,526.02,526.75,511.5461,514.05,910361,526.02,526.75,511.5461,514.05,910361,0.0,1.0
2020-06-16,532.45,538.02,525.89,528.0,976791,532.45,538.02,525.89,528.0,976791,0.0,1.0
2020-06-17,534.23,539.11,532.82,535.37,953343,534.23,539.11,532.82,535.37,953343,0.0,1.0
2020-06-18,535.11,538.97,530.4245,531.94,886112,535.11,538.97,530.4245,531.94,886112,0.0,1.0
2020-06-19,536.67,540.9,524.47,540.0,2642838,536.67,540.9,524.47,540.0,2642838,0.0,1.0
2020-06-22,527.67,534.01,523.395,532.45,886752,527.67,534.01,523.395,532.45,886752,0.0,1.0
2020-06-23,521.04,532.06,516.1,532.06,1199473,521.04,532.06,516.1,532.06,1199473,0.0,1.0
2020-06-24,507.99,517.84,505.57,512.12,1380456,507.99,517.84,505.57,512.12,1380456,0.0,1.0
2020-06-25,510.02,512.55,500.155,507.46,792864,510.02,512.55,500.155,507.46,792864,0.0,1.0
2020-06-26,502.27,510.5,500.5,510.5,1615516,502.27,510.5,500.5,510.5,1615516,0.0,1.0
2020-06-29,509.22,513.56,499.5101,509.73,1009869,509.22,513.56,499.5101,509.73,1009869,0.0,1.0
2020-06-30,510.04,511.96,498.08,509.63,1256428,510.04,511.96,498.08,509.63,1256428,0.0,1.0
2020-07-01,521.91,525.78,505.45,510.04,1112822,521.91,525.78,505.45,510.04,1112822,0.0,1.0
2020-07-02,517.69,528.87,517.02,522.1,785989,517.69,528.87,517.02,522.1,785989,0.0,1.0
2020-07-06,526.29,527.17,520.48,525.56,814930,526.29,527.17,520.48,525.56,814930,0.0,1.0
2020-07-07,528.02,532.34,521.98,522.74,858611,528.02,532.34,521.98,522.74,858611,0.0,1.0
2020-07-08,528.31,530.17,523.0,527.98,773632,528.31,530.17,523.0,527.98,773632,0.0,1.0
2020-07-09,530.19,532.25,520.67,529.59,792856,530.19,532.25,520.67,529.59,792856,0.0,1.0
2020-07-10,537.92,540.44,527.5,530.39,789912,537.92,540.44,527.5,530.39,789912,0.0,1.0
2020-07-13,533.78,544.45,532.86,536.63,958377,533.78,544.45,532.86,536.63,958377,0.0,1.0
2020-07-14,542.95,543.98,525.87,530.43,705989,542.95,543.98,525.87,530.43,705989,0.0,1.0
2020-07-15,552.01,552.54,542.53,543.75,936534,552.01,552.54,542.53,543.75,936534,0.0,1.0
2020-07-16,558.03,558.1,547.78,552.82,1061193,558.03,558.1,547.78,552.82,1061193,0.0,1.0
2020-07-17,564.66,569.87,560.01,562.45,1420681,564.66,569.87,560.01,562.45,1420681,0.0,1.0
2020-07-20,565.51,571.6,562.58,564.66,710830,565.51,571.6,562.58,564.66,710830,0.0,1.0
2020-07-21,564.68,570.91,563.4,567.96,705285,564.68,570.91,563.4,567.96,705285,0.0,1.0
2020-07-22,565.12,568.2,561.299,566.96,540471,565.12,568.2,561.299,566.96,540471,0.0,1.0
2020-07-23,560.42,569.145,556.19,567.37,540717,560.42,569.145,556.19,567.37,540717,0.0,1.0
2020-07-24,561.72,562.97,554.36,558.62,587742,561.72,562.97,554.36,558.62,587742,0.0,1.0
2020-07-27,559.91,563.095,555.27,562.54,733871,559.91,563.095,555.27,562.54,733871,0.0,1.0
2020-07-28,561.41,566.455,557.02,558.8,522560,561.41,566.455,557.02,558.8,522560,0.0,1.0
2020-07-29,566.42,569.68,560.6,564.21,644347,566.42,569.68,560.6,564.21,644347,0.0,1.0
2020-07-30,563.44,568.51,558.175,559.53,771535,563.44,568.51,558.175,559.53,771535,0.0,1.0
2020-07-31,580.0,594.31,554.26,594.31,1639474,580.0,594.31,554.26,594.31,1639474,0.0,1.0
2020-08-03,589.7,593.9,581.14,585.01,1013506,589.7,593.9,581.14,585.01,1013506,0.0,1.0
2020-08-04,600.01,601.76,579.0,580.0,951959,600.01,601.76,579.0,580.0,951959,0.0,1.0
2020-08-05,598.26,603.6,597.225,598.75,682006,598.26,603.6,597.225,598.75,682006,0.0,1.0
2020-08-06,602.14,604.12,594.685,595.35,716138,602.14,604.12,594.685,595.35,716138,0.0,1.0
2020-08-07,601.87,611.47,598.25,603.39,810938,601.87,611.47,598.25,603.39,810938,0.0,1.0
2020-08-10,602.34,606.0,598.1,598.65,789454,602.34,606.0,598.1,598.65,789454,0.0,1.0
2020-08-11,590.48,604.42,588.97,604.42,862871,590.48,604.42,588.97,604.42,862871,0.0,1.0
2020-08-12,598.74,607.0,590.99,590.99,1033922,598.74,607.0,590.99,590.99,1033922,0.0,1.0
2020-08-13,604.22,609.31,595.46,595.46,854040,604.22,609.31,595.46,595.46,854040,0.0,1.0
2020-08-14,604.99,610.95,602.88,604.55,664652,604.99,610.95,602.88,604.55,664652,0.0,1.0
2020-08-17,604.97,610.2,601.1,608.85,648806,604.97,610.2,601.1,608.85,648806,0.0,1.0
2020-08-18,610.69,612.935,606.51,608.23,700355,610.69,612.935,606.51,608.23,700355,0.0,1.0
2020-08-19,611.66,616.07,607.8,612.46,961614,611.66,616.07,607.8,612.46,961614,0.0,1.0
2020-08-20,612.54,614.37,607.94,607.94,630484,612.54,614.37,607.94,607.94,630484,0.0,1.0
2020-08-21,613.96,614.8,606.61,610.98,677908,613.96,614.8,606.61,610.98,677908,0.0,1.0
2020-08-24,612.53,618.03,611.14,613.39,1087117,612.53,618.03,611.14,613.39,1087117,0.0,1.0
2020-08-25,609.75,620.19,604.41,619.51,1112034,609.75,620.19,604.41,619.51,1112034,0.0,1.0
2020-08-26,614.56,618.49,605.28,606.82,907152,614.56,618.49,605.28,606.82,907152,0.0,1.0
2020-08-27,614.29,621.04,612.585,619.05,881397,614.29,621.04,612.585,619.05,881397,0.0,1.0
2020-08-28,615.64,616.57,609.35,613.01,632507,615.64,616.57,609.35,613.01,632507,0.0,1.0
2020-08-31,615.61,620.2333,613.63,614.84,811741,615.61,620.2333,613.63,614.84,811741,0.0,1.0
2020-09-01,617.24,620.2,611.0,614.04,874175,617.24,620.2,611.0,614.04,874175,0.0,1.0
2020-09-02,622.45,626.62,614.05,616.96,741572,622.45,626.62,614.05,616.96,741572,0.0,1.0
2020-09-03,608.1,629.52,603.03,624.04,1016355,608.1,629.52,603.03,624.04,1016355,0.0,1.0
2020-09-04,604.02,611.39,592.09,610.06,1082010,604.02,611.39,592.09,610.06,1082010,0.0,1.0
2020-09-08,596.5,604.34,591.6,595.73,1209247,596.5,604.34,591.6,595.73,1209247,0.0,1.0
2020-09-09,613.28,617.8,598.4,598.64,905855,613.28,617.8,598.4,598.64,905855,0.0,1.0
2020-09-10,604.06,622.23,603.31,611.38,1061108,604.06,622.23,603.31,611.38,1061108,0.0,1.0
2020-09-11,601.52,608.565,597.8,606.59,860455,601.52,608.565,597.8,606.59,860455,0.0,1.0
2020-09-14,609.7,613.59,603.665,608.03,754985,609.7,613.59,603.665,608.03,754985,0.0,1.0
2020-09-15,622.55,627.435,610.22,610.72,830391,622.55,627.435,610.22,610.72,830391,0.0,1.0
2020-09-16,630.07,635.855,626.21,626.75,1179311,630.07,635.855,626.21,626.75,1179311,0.0,1.0
2020-09-17,620.31,624.175,609.665,618.23,1341250,620.31,624.175,609.665,618.23,1341250,0.0,1.0
2020-09-18,625.25,628.3,611.79,622.08,1969005,625.25,628.3,611.79,622.08,1969005,0.0,1.0
2020-09-21,614.34,625.92,606.91,621.97,1313952,614.34,625.92,606.91,621.97,1313952,0.0,1.0
2020-09-22,633.05,634.34,612.45,612.45,1216662,633.05,634.34,612.45,612.45,1216662,0.0,1.0
2020-09-23,616.35,633.99,615.1,632.97,1017419,616.35,633.99,615.1,632.97,1017419,0.0,1.0
2020-09-24,611.45,621.28,609.54,614.46,931374,611.45,621.28,609.54,614.46,931374,0.0,1.0
2020-09-25,614.23,617.4,606.11,609.89,1072822,614.23,617.4,606.11,609.89,1072822,0.0,1.0
2020-09-28,628.23,633.64,619.64,625.16,1035287,628.23,633.64,619.64,625.16,1035287,0.0,1.0
2020-09-29,626.5,635.8262,625.02,626.85,817367,626.5,635.8262,625.02,626.85,817367,0.0,1.0
2020-09-30,624.34,632.06,620.68,629.81,1148721,624.34,632.06,620.68,629.81,1148721,0.0,1.0
2020-10-01,635.11,640.0,627.31,627.31,1386790,635.11,640.0,627.31,627.31,1386790,0.0,1.0
2020-10-02,620.23,633.17,617.285,626.54,1046520,620.23,633.17,617.285,626.54,1046520,0.0,1.0
2020-10-05,633.98,639.27,621.63,623.35,807857,633.98,639.27,621.63,623.35,807857,0.0,1.0
2020-10-06,620.89,638.06,619.1,632.36,1104605,620.89,638.06,619.1,632.36,1104605,0.0,1.0
2020-10-07,623.73,629.73,622.99,623.23,802651,623.73,629.73,622.99,623.23,802651,0.0,1.0
2020-10-08,629.08,633.689,622.235,626.81,583760,629.08,633.689,622.235,626.81,583760,0.0,1.0
2020-10-09,635.64,639.34,631.64,631.88,625936,635.64,639.34,631.64,631.88,625936,0.0,1.0
2020-10-12,651.72,663.7,639.24,643.57,1307412,651.72,663.7,639.24,643.57,1307412,0.0,1.0
2020-10-13,649.95,656.89,646.49,653.61,963957,649.95,656.89,646.49,653.61,963957,0.0,1.0
2020-10-14,638.62,653.635,638.01,651.67,840748,638.62,653.635,638.01,651.67,840748,0.0,1.0
2020-10-15,636.89,640.3,630.5,631.87,825854,636.89,640.3,630.5,631.87,825854,0.0,1.0
2020-10-16,633.92,646.985,633.52,638.87,772844,633.92,646.985,633.52,638.87,772844,0.0,1.0
2020-10-19,617.66,640.0,616.6955,635.67,1080619,617.66,640.0,616.6955,635.67,1080619,0.0,1.0
2020-10-20,608.26,622.74,606.6218,622.74,1066145,608.26,622.74,606.6218,622.74,1066145,0.0,1.0
2020-10-21,605.33,612.33,601.505,604.31,727176,605.33,612.33,601.505,604.31,727176,0.0,1.0
2020-10-22,599.91,605.03,596.435,605.03,1001833,599.91,605.03,596.435,605.03,1001833,0.0,1.0
2020-10-23,593.28,603.07,588.41,603.07,842164,593.28,603.07,588.41,603.07,842164,0.0,1.0
2020-10-26,582.13,595.83,581.42,588.79,1119575,582.13,595.83,581.42,588.79,1119575,0.0,1.0
2020-10-27,583.65,590.3,580.5,585.0,897341,583.65,590.3,580.5,585.0,897341,0.0,1.0
2020-10-28,572.58,585.41,572.455,574.97,983061,572.58,585.41,572.455,574.97,983061,0.0,1.0
2020-10-29,576.0,583.05,573.1,573.33,1420483,576.0,583.05,573.1,573.33,1420483,0.0,1.0
2020-10-30,603.82,610.66,580.55,580.55,2456342,603.82,610.66,580.55,580.55,2456342,0.0,1.0
2020-11-02,588.43,610.36,578.76,605.1,1268368,588.43,610.36,578.76,605.1,1268368,0.0,1.0
2020-11-03,591.99,602.59,591.73,596.0,1172910,591.99,602.59,591.73,596.0,1172910,0.0,1.0
2020-11-04,634.47,645.7,608.27,610.9,1940441,634.47,645.7,608.27,610.9,1940441,0.0,1.0
2020-11-05,647.36,650.43,638.11,643.05,1007738,647.36,650.43,638.11,643.05,1007738,0.0,1.0
2020-11-06,644.49,649.92,640.445,647.68,692993,644.49,649.92,640.445,647.68,692993,0.0,1.0
2020-11-09,613.2,659.79,612.68,659.79,1632778,613.2,659.79,612.68,659.79,1632778,0.0,1.0
2020-11-10,626.88,631.64,603.45,603.45,1054661,626.88,631.64,603.45,603.45,1054661,0.0,1.0
2020-11-11,636.92,640.52,628.8,628.8,709293,636.92,640.52,628.8,628.8,709293,0.0,1.0
2020-11-12,637.96,645.06,635.4,639.33,650047,637.96,645.06,635.4,639.33,650047,0.0,1.0
2020-11-13,647.19,648.82,638.11,638.23,757477,647.19,648.82,638.11,638.23,757477,0.0,1.0
2020-11-16,641.41,647.51,639.95,642.84,1066334,641.41,647.51,639.95,642.84,1066334,0.0,1.0
2020-11-17,641.51,643.57,632.53,637.32,621495,641.51,643.57,632.53,637.32,621495,0.0,1.0
2020-11-18,642.44,651.17,635.52,645.14,1655389,642.44,651.17,635.52,645.14,1655389,0.0,1.0
2020-11-19,650.54,655.73,636.69,639.86,1288487,650.54,655.73,636.69,639.86,1288487,0.0,1.0
2020-11-20,655.41,663.07,647.5,651.31,1163745,655.41,663.07,647.5,651.31,1163745,0.0,1.0
2020-11-23,645.04,659.56,642.7,657.87,1518485,645.04,659.56,642.7,657.87,1518485,0.0,1.0
2020-11-24,650.44,654.79,633.66,641.7,1037574,650.44,654.79,633.66,641.7,1037574,0.0,1.0
2020-11-25,651.4,653.51,644.87,652.26,681067,651.4,653.51,644.87,652.26,681067,0.0,1.0
2020-11-27,642.8,650.88,642.05,647.59,569393,642.8,650.88,642.05,647.59,569393,0.0,1.0
2020-11-30,651.99,655.34,643.04,646.22,1178725,651.99,655.34,643.04,646.22,1178725,0.0,1.0
2020-12-01,662.25,666.59,652.805,656.7,1140439,662.25,666.59,652.805,656.7,1140439,0.0,1.0
2020-12-02,667.17,669.9,659.14,659.79,820628,667.17,669.9,659.14,659.79,820628,0.0,1.0
2020-12-03,670.43,675.74,656.56,666.66,822192,670.43,675.74,656.56,666.66,822192,0.0,1.0
2020-12-04,670.74,674.05,667.08,670.58,685901,670.74,674.05,667.08,670.58,685901,0.0,1.0
2020-12-07,680.76,680.76,666.98,667.36,881004,680.76,680.76,666.98,667.36,881004,0.0,1.0
2020-12-08,663.37,681.71,661.81,676.48,1020907,663.37,681.71,661.81,676.48,1020907,0.0,1.0
2020-12-09,644.08,665.96,643.53,660.45,1813079,644.08,665.96,643.53,660.45,1813079,0.0,1.0
2020-12-10,658.04,659.58,642.79,644.56,880070,658.04,659.58,642.79,644.56,880070,0.0,1.0
2020-12-11,651.76,655.9799,648.015,654.06,988967,651.76,655.9799,648.015,654.06,988967,0.0,1.0
2020-12-14,649.67,656.24,649.11,654.77,1284618,649.67,656.24,649.11,654.77,1284618,0.0,1.0
2020-12-15,646.28,656.5,646.07,653.08,1034695,646.28,656.5,646.07,653.08,1034695,0.0,1.0
2020-12-16,642.43,649.64,634.47,646.28,1283866,642.43,649.64,634.47,646.28,1283866,0.0,1.0
2020-12-17,653.98,657.57,644.95,645.11,1904688,653.98,657.57,644.95,645.11,1904688,0.0,1.0
2020-12-18,652.0,658.35,646.52,656.94,2253862,652.0,658.35,646.52,656.94,2253862,0.0,1.0
2020-12-21,654.69,658.38,641.79,645.26,893309,654.69,658.38,641.79,645.26,893309,0.0,1.0
2020-12-22,641.1,654.795,638.76,654.02,1269826,641.1,654.795,638.76,654.02,1269826,0.0,1.0
2020-12-23,647.44,652.58,640.03,642.87,1590762,647.44,652.58,640.03,642.87,1590762,0.0,1.0
2020-12-24,656.49,657.33,646.6,646.6,1127336,656.49,657.33,646.6,646.6,1127336,0.0,1.0
2020-12-28,651.9,661.38,649.44,661.38,761771,651.9,661.38,649.44,661.38,761771,0.0,1.0
2020-12-29,664.98,666.37,651.25,654.3,1301047,664.98,666.37,651.25,654.3,1301047,0.0,1.0
2020-12-30,653.49,668.0,652.295,667.01,865401,653.49,668.0,652.295,667.01,865401,0.0,1.0
2020-12-31,661.55,664.78,652.86,653.44,699526,661.55,664.78,652.86,653.44,699526,0.0,1.0
2021-01-04,647.03,666.59,637.0,666.59,1185185,647.03,666.59,637.0,666.59,1185185,0.0,1.0
2021-01-05,636.59,649.0,632.95,646.13,842637,636.59,649.0,632.95,646.13,842637,0.0,1.0
2021-01-06,624.51,634.81,612.16,612.16,1491407,624.51,634.81,612.16,612.16,1491407,0.0,1.0
2021-01-07,629.77,638.25,622.0,627.73,1259464,629.77,638.25,622.0,627.73,1259464,0.0,1.0
2021-01-08,634.38,634.79,624.39,624.39,1051118,634.38,634.79,624.39,624.39,1051118,0.0,1.0
2021-01-11,641.13,642.75,632.97,636.9,1082778,641.13,642.75,632.97,636.9,1082778,0.0,1.0
2021-01-12,621.49,639.77,618.49,636.12,1695525,621.49,639.77,618.49,636.12,1695525,0.0,1.0
2021-01-13,618.01,623.04,614.87,619.07,1090317,618.01,623.04,614.87,619.07,1090317,0.0,1.0
2021-01-14,623.09,630.41,610.885,616.48,1484544,623.09,630.41,610.885,616.48,1484544,0.0,1.0
2021-01-15,628.91,634.08,617.02,620.25,1150385,628.91,634.08,617.02,620.25,1150385,0.0,1.0
2021-01-19,633.27,633.95,623.37,628.11,1052015,633.27,633.95,623.37,628.11,1052015,0.0,1.0
2021-01-20,642.82,648.31,631.96,633.39,943401,642.82,648.31,631.96,633.39,943401,0.0,1.0
2021-01-21,650.43,651.89,639.79,643.33,768682,650.43,651.89,639.79,643.33,768682,0.0,1.0
2021-01-22,646.69,651.89,642.77,649.45,699145,646.69,651.89,642.77,649.45,699145,0.0,1.0
2021-01-25,652.17,660.3,647.84,649.64,888412,652.17,660.3,647.84,649.64,888412,0.0,1.0
2021-01-26,649.54,654.76,647.015,651.63,893516,649.54,654.76,647.015,651.63,893516,0.0,1.0
2021-01-27,615.78,651.915,615.11,643.93,1919738,615.78,651.915,615.11,643.93,1919738,0.0,1.0
2021-01-28,654.65,671.0,635.075,638.1,1773934,654.65,671.0,635.075,638.1,1773934,0.0,1.0
2021-01-29,607.56,636.025,604.09,626.01,2393721,607.56,636.025,604.09,626.01,2393721,0.0,1.0
2021-02-01,599.02,614.13,593.095,611.01,1465636,599.02,614.13,593.095,611.01,1465636,0.0,1.0
2021-02-02,616.7,625.31,595.91,597.69,1519392,616.7,625.31,595.91,597.69,1519392,0.0,1.0
2021-02-03,609.26,617.03,603.315,616.65,929913,609.26,617.03,603.315,616.65,929913,0.0,1.0
2021-02-04,619.79,621.29,604.98,604.98,840676,619.79,621.29,604.98,604.98,840676,0.0,1.0
2021-02-05,617.65,628.3,615.12,621.03,799793,617.65,628.3,615.12,621.03,799793,0.0,1.0
2021-02-08,615.53,619.69,610.87,616.63,957844,615.53,619.69,610.87,616.63,957844,0.0,1.0
2021-02-09,619.51,626.63,613.805,616.34,836079,619.51,626.63,613.805,616.34,836079,0.0,1.0
2021-02-10,611.63,623.36,608.11,623.36,970463,611.63,623.36,608.11,623.36,970463,0.0,1.0
2021-02-11,618.68,619.16,603.53,614.2,829195,618.68,619.16,603.53,614.2,829195,0.0,1.0
2021-02-12,613.45,619.55,610.65,615.93,623875,613.45,619.55,610.65,615.93,623875,0.0,1.0
2021-02-16,618.47,619.02,606.25,609.19,909589,618.47,619.02,606.25,609.19,909589,0.0,1.0
2021-02-17,624.12,626.95,614.44,615.7,929679,624.12,626.95,614.44,615.7,929679,0.0,1.0
2021-02-18,616.42,625.06,612.71,625.06,760946,616.42,625.06,612.71,625.06,760946,0.0,1.0
2021-02-19,607.29,619.53,606.54,613.43,1193112,607.29,619.53,606.54,613.43,1193112,0.0,1.0
2021-02-22,596.5,609.88,595.0,602.3,1585204,596.5,609.88,595.0,602.3,1585204,0.0,1.0
2021-02-23,602.77,609.27,585.45,602.8,1852094,602.77,609.27,585.45,602.8,1852094,0.0,1.0
2021-02-24,608.51,614.73,590.44,590.44,1201078,608.51,614.73,590.44,590.44,1201078,0.0,1.0
2021-02-25,601.55,618.12,598.97,605.82,1353810,601.55,618.12,598.97,605.82,1353810,0.0,1.0
2021-02-26,613.42,627.38,601.5,602.49,1562557,613.42,627.38,601.5,602.49,1562557,0.0,1.0
2021-03-01,619.68,624.07,610.01,618.39,895343,619.68,624.07,610.01,618.39,895343,0.0,1.0
2021-03-02,616.07,624.5,611.25,622.41,984825,616.07,624.5,611.25,622.41,984825,0.0,1.0
2021-03-03,601.02,613.72,599.9,612.005,1785486,601.02,613.72,599.9,612.005,1785486,0.0,1.0
2021-03-04,607.64,618.66,598.01,599.0,1500590,607.64,618.66,598.01,599.0,1500590,0.0,1.0
2021-03-05,624.03,629.7,609.66,614.0,1513292,624.03,629.7,609.66,614.0,1513292,0.0,1.0
2021-03-08,612.38,630.2,611.57,621.74,1123944,612.38,630.2,611.57,621.74,1123944,0.0,1.0
2021-03-09,614.77,620.35,610.98,620.35,1022567,614.77,620.35,610.98,620.35,1022567,0.0,1.0
2021-03-10,629.07,639.2783,618.96,625.44,1472256,629.07,639.2783,618.96,625.44,1472256,0.0,1.0
2021-03-11,624.23,630.67,613.0,626.33,1441456,624.23,630.67,613.0,626.33,1441456,0.0,1.0
2021-03-12,624.15,629.205,611.38,618.99,1410153,624.15,629.205,611.38,618.99,1410153,0.0,1.0
2021-03-15,625.0,625.8476,612.02,624.42,1149366,625.0,625.8476,612.02,624.42,1149366,0.0,1.0
2021-03-16,639.65,643.51,625.62,629.62,1147762,639.65,643.51,625.62,629.62,1147762,0.0,1.0
2021-03-17,641.86,644.23,633.84,643.79,1202174,641.86,644.23,633.84,643.79,1202174,0.0,1.0
2021-03-18,629.39,635.42,617.31,628.2823,1550611,629.39,635.42,617.31,628.2823,1550611,0.0,1.0
2021-03-19,629.74,636.86,626.84,632.81,2776767,629.74,636.86,626.84,632.81,2776767,0.0,1.0
2021-03-22,637.62,643.96,627.64,627.64,1159556,637.62,643.96,627.64,627.64,1159556,0.0,1.0
2021-03-23,645.45,656.65,636.88,639.81,1271511,645.45,656.65,636.88,639.81,1271511,0.0,1.0
2021-03-24,651.56,657.84,642.81,647.4486,1137316,651.56,657.84,642.81,647.4486,1137316,0.0,1.0
2021-03-25,637.79,652.03,631.02,652.03,1024451,637.79,652.03,631.02,652.03,1024451,0.0,1.0
2021-03-26,631.75,639.0343,621.56,636.73,1275943,631.75,639.0343,621.56,636.73,1275943,0.0,1.0
2021-03-29,636.68,639.59,622.06,630.0,889207,636.68,639.59,622.06,630.0,889207,0.0,1.0
2021-03-30,632.69,640.84,628.35,636.17,650299,632.69,640.84,628.35,636.17,650299,0.0,1.0
2021-03-31,617.02,632.91,614.69,632.9,1328502,617.02,632.91,614.69,632.9,1328502,0.0,1.0
2021-04-01,608.58,622.41,605.66,618.0,1648127,608.58,622.41,605.66,618.0,1648127,0.0,1.0
2021-04-05,605.5,611.17,600.16,607.48,1443153,605.5,611.17,600.16,607.48,1443153,0.0,1.0
2021-04-06,613.39,616.9908,600.53,603.46,874383,613.39,616.9908,600.53,603.46,874383,0.0,1.0
2021-04-07,611.63,616.33,607.84,614.51,644619,611.63,616.33,607.84,614.51,644619,0.0,1.0
2021-04-08,615.16,617.85,612.32,616.65,834994,615.16,617.85,612.32,616.65,834994,0.0,1.0
2021-04-09,614.24,615.97,600.68,606.38,1040030,614.24,615.97,600.68,606.38,1040030,0.0,1.0
2021-04-12,619.3,622.64,608.07,612.34,695569,619.3,622.64,608.07,612.34,695569,0.0,1.0
2021-04-13,621.29,623.72,614.5,615.22,736895,621.29,623.72,614.5,615.22,736895,0.0,1.0
2021-04-14,617.1,623.17,614.55,620.62,839264,617.1,623.17,614.55,620.62,839264,0.0,1.0
2021-04-15,636.0,637.1,621.465,622.99,911437,636.0,637.1,621.465,622.99,911437,0.0,1.0
2021-04-16,644.37,645.95,631.59,636.91,1043231,644.37,645.95,631.59,636.91,1043231,0.0,1.0
2021-04-19,644.42,653.42,642.98,644.0,898190,644.42,653.42,642.98,644.0,898190,0.0,1.0
2021-04-20,652.46,657.35,637.66,637.66,1019371,652.46,657.35,637.66,637.66,1019371,0.0,1.0
2021-04-21,652.9,657.78,648.11,652.37,665974,652.9,657.78,648.11,652.37,665974,0.0,1.0
2021-04-22,657.68,660.6,653.6,655.75,991099,657.68,660.6,653.6,655.75,991099,0.0,1.0
2021-04-23,657.54,661.0,648.745,660.22,708397,657.54,661.0,648.745,660.22,708397,0.0,1.0
2021-04-26,652.57,659.06,650.175,655.3112,631003,652.57,659.06,650.175,655.3112,631003,0.0,1.0
2021-04-27,653.52,658.19,650.47,652.91,491403,653.52,658.19,650.47,652.91,491403,0.0,1.0
2021-04-28,652.72,658.815,650.63,651.93,567517,652.72,658.815,650.63,651.93,567517,0.0,1.0
2021-04-29,669.97,675.44,656.32,658.21,1287752,669.97,675.44,656.32,658.21,1287752,0.0,1.0
2021-04-30,673.45,683.05,636.56,654.09,1377459,673.45,683.05,636.56,654.09,1377459,0.0,1.0
2021-05-03,677.31,684.7,673.94,679.1,796825,677.31,684.7,673.94,679.1,796825,0.0,1.0
2021-05-04,672.86,681.98,670.68,672.0,831937,672.86,681.98,670.68,672.0,831937,0.0,1.0
2021-05-05,673.75,680.0,671.93,674.89,712389,673.75,680.0,671.93,674.89,712389,0.0,1.0
2021-05-06,675.79,682.86,672.82,677.58,559435,675.79,682.86,672.82,677.58,559435,0.0,1.0
2021-05-07,693.44,696.0,679.685,681.57,718916,693.44,696.0,679.685,681.57,718916,0.0,1.0
2021-05-10,694.72,704.095,692.69,696.42,1056019,694.72,704.095,692.69,696.42,1056019,0.0,1.0
2021-05-11,685.09,698.98,684.26,694.53,660635,685.09,698.98,684.26,694.53,660635,0.0,1.0
2021-05-12,681.98,686.17,675.25,675.33,1345985,681.98,686.17,675.25,675.33,1345985,0.0,1.0
2021-05-13,685.3,694.97,683.05,686.06,839913,685.3,694.97,683.05,686.06,839913,0.0,1.0
2021-05-14,710.4,712.41,685.13,691.18,1089945,710.4,712.41,685.13,691.18,1089945,0.0,1.0
2021-05-17,686.85,709.91,676.527,708.9,1097233,686.85,709.91,676.527,708.9,1097233,0.0,1.0
2021-05-18,686.11,690.45,670.59,679.46,1515841,686.11,690.45,670.59,679.46,1515841,0.0,1.0
2021-05-19,679.65,680.6266,669.55,672.52,793345,679.65,680.6266,669.55,672.52,793345,0.0,1.0
2021-05-20,694.71,698.4,677.325,678.57,789108,694.71,698.4,677.325,678.57,789108,0.0,1.0
2021-05-21,692.52,699.11,688.165,691.595,761141,692.52,699.11,688.165,691.595,761141,0.0,1.0
2021-05-24,703.13,707.44,692.125,700.29,888046,703.13,707.44,692.125,700.29,888046,0.0,1.0
2021-05-25,695.51,706.22,694.72,702.115,837955,695.51,706.22,694.72,702.115,837955,0.0,1.0
2021-05-26,693.5,701.5,688.32,697.97,895157,693.5,701.5,688.32,697.97,895157,0.0,1.0
2021-05-27,692.45,697.1,688.775,693.89,1056921,692.45,697.1,688.775,693.89,1056921,0.0,1.0
2021-05-28,694.53,701.95,692.335,698.93,563705,694.53,701.95,692.335,698.93,563705,0.0,1.0
2021-06-01,688.89,699.55,686.91,697.53,623750,688.89,699.55,686.91,697.53,623750,0.0,1.0
2021-06-02,682.45,690.82,681.0,690.82,666463,682.45,690.82,681.0,690.82,666463,0.0,1.0
2021-06-03,675.64,680.46,670.24,679.04,949843,675.64,680.46,670.24,679.04,949843,0.0,1.0
2021-06-04,682.65,685.28,675.79,677.17,449750,682.65,685.28,675.79,677.17,449750,0.0,1.0
2021-06-07,680.56,686.07,677.93,679.13,600654,680.56,686.07,677.93,679.13,600654,0.0,1.0
2021-06-08,677.91,683.8,672.31,681.86,561506,677.91,683.8,672.31,681.86,561506,0.0,1.0
2021-06-09,676.47,683.4573,675.0181,679.94,588610,676.47,683.4573,675.0181,679.94,588610,0.0,1.0
2021-06-10,682.91,689.255,676.03,676.79,986849,682.91,689.255,676.03,676.79,986849,0.0,1.0
2021-06-11,686.74,689.1,680.59,682.8,708350,686.74,689.1,680.59,682.8,708350,0.0,1.0
2021-06-14,690.61,691.61,681.36,687.23,731590,690.61,691.61,681.36,687.23,731590,0.0,1.0
2021-06-15,687.83,695.19,686.755,691.88,626645,687.83,695.19,686.755,691.88,626645,0.0,1.0
2021-06-16,682.07,693.76,676.08,690.78,801492,682.07,693.76,676.08,690.78,801492,0.0,1.0
2021-06-17,691.05,699.51,684.22,687.3,846903,691.05,699.51,684.22,687.3,846903,0.0,1.0
2021-06-18,685.6,691.38,678.0,685.59,1969257,685.6,691.38,678.0,685.59,1969257,0.0,1.0
2021-06-21,694.81,696.2,683.62,688.9,1168563,694.81,696.2,683.62,688.9,1168563,0.0,1.0
2021-06-22,706.99,709.75,692.14,694.67,786214,706.99,709.75,692.14,694.67,786214,0.0,1.0
2021-06-23,699.29,707.15,697.11,704.84,735009,699.29,707.15,697.11,704.84,735009,0.0,1.0
2021-06-24,711.54,713.39,700.2,702.89,668333,711.54,713.39,700.2,702.89,668333,0.0,1.0
2021-06-25,721.29,722.1,711.28,712.59,1152990,721.29,722.1,711.28,712.59,1152990,0.0,1.0
2021-06-28,721.36,726.66,716.71,723.26,1014666,721.36,726.66,716.71,723.26,1014666,0.0,1.0
2021-06-29,717.46,722.4,716.85,719.34,1135035,717.46,722.4,716.85,719.34,1135035,0.0,1.0
2021-06-30,721.45,723.46,715.75,717.47,897613,721.45,723.46,715.75,717.47,897613,0.0,1.0
2021-07-01,721.8,727.97,720.47,721.52,834461,721.8,727.97,720.47,721.52,834461,0.0,1.0
2021-07-02,731.92,733.62,723.71,725.56,509945,731.92,733.62,723.71,725.56,509945,0.0,1.0
2021-07-06,729.54,735.91,721.76,729.91,614977,729.54,735.91,721.76,729.91,614977,0.0,1.0
2021-07-07,742.37,743.51,729.91,733.04,588616,742.37,743.51,729.91,733.04,588616,0.0,1.0
2021-07-08,743.5,749.31,736.21,736.21,739072,743.5,749.31,736.21,736.21,739072,0.0,1.0
2021-07-09,736.47,745.68,736.21,738.31,764657,736.47,745.68,736.21,738.31,764657,0.0,1.0
2021-07-12,719.8,731.0,708.88,727.52,1213229,719.8,731.0,708.88,727.52,1213229,0.0,1.0
2021-07-13,710.7,723.6,709.68,719.79,705861,710.7,723.6,709.68,719.79,705861,0.0,1.0
2021-07-14,701.37,714.91,700.66,713.34,960175,701.37,714.91,700.66,713.34,960175,0.0,1.0
2021-07-15,704.93,707.79,700.62,704.71,957851,704.93,707.79,700.62,704.71,957851,0.0,1.0
2021-07-16,709.99,717.2,703.845,707.19,566552,709.99,717.2,703.845,707.19,566552,0.0,1.0
2021-07-19,711.47,718.56,706.39,709.94,786298,711.47,718.56,706.39,709.94,786298,0.0,1.0
2021-07-20,718.76,726.63,712.4,715.94,798223,718.76,726.63,712.4,715.94,798223,0.0,1.0
2021-07-21,718.42,720.67,712.72,715.62,581864,718.42,720.67,712.72,715.62,581864,0.0,1.0
2021-07-22,720.22,722.77,713.27,720.83,448845,720.22,722.77,713.27,720.83,448845,0.0,1.0
2021-07-23,726.81,729.08,717.23,720.58,477900,726.81,729.08,717.23,720.58,477900,0.0,1.0
2021-07-26,729.66,731.69,722.21,725.79,461855,729.66,731.69,722.21,725.79,461855,0.0,1.0
2021-07-27,726.75,735.75,722.53,731.05,649134,726.75,735.75,722.53,731.05,649134,0.0,1.0
2021-07-28,722.26,725.72,716.4,724.83,553528,722.26,725.72,716.4,724.83,553528,0.0,1.0
2021-07-29,713.8,727.98,711.32,723.57,846752,713.8,727.98,711.32,723.57,846752,0.0,1.0
2021-07-30,744.05,747.87,714.67,715.09,1374750,744.05,747.87,714.67,715.09,1374750,0.0,1.0
2021-08-02,749.87,751.94,738.75,748.73,727357,749.87,751.94,738.75,748.73,727357,0.0,1.0
2021-08-03,770.02,771.11,745.67,752.5,1064729,770.02,771.11,745.67,752.5,1064729,0.0,1.0
2021-08-04,770.0,771.87,763.0875,770.22,1069286,770.0,771.87,763.0875,770.22,1069286,0.0,1.0
2021-08-05,769.91,777.15,766.8,774.99,815463,769.91,777.15,766.8,774.99,815463,0.0,1.0
2021-08-06,770.09,775.58,762.18,763.36,670034,770.09,775.58,762.18,763.36,670034,0.0,1.0
2021-08-09,765.5,771.66,762.55,770.77,544952,765.5,771.66,762.55,770.77,544952,0.0,1.0
2021-08-10,766.5,768.435,760.97,764.71,587444,766.5,768.435,760.97,764.71,587444,0.0,1.0
2021-08-11,776.65,777.0,767.92,771.2,815699,776.65,777.0,767.92,771.2,815699,0.0,1.0
2021-08-12,774.57,779.28,771.33,777.0,586510,774.57,779.28,771.33,777.0,586510,0.0,1.0
2021-08-13,771.71,778.235,770.79,774.98,461403,771.71,778.235,770.79,774.98,461403,0.0,1.0
2021-08-16,782.58,783.26,769.43,771.16,729062,782.58,783.26,769.43,771.16,729062,0.0,1.0
2021-08-17,788.37,791.19,780.83,784.34,818075,788.37,791.19,780.83,784.34,818075,0.0,1.0
2021-08-18,785.47,793.03,784.53,785.12,898429,785.47,793.03,784.53,785.12,898429,0.0,1.0
2021-08-19,785.54,789.82,776.83,784.0,830966,785.54,789.82,776.83,784.0,830966,0.0,1.0
2021-08-20,794.09,799.65,784.49,786.95,999495,794.09,799.65,784.49,786.95,999495,0.0,1.0
2021-08-23,797.51,802.315,791.8,791.86,917188,797.51,802.315,791.8,791.86,917188,0.0,1.0
2021-08-24,792.64,800.91,791.17,796.84,1055163,792.64,800.91,791.17,796.84,1055163,0.0,1.0
2021-08-25,796.67,798.98,787.565,792.64,822366,796.67,798.98,787.565,792.64,822366,0.0,1.0
2021-08-26,797.4,799.4,792.73,796.67,627993,797.4,799.4,792.73,796.67,627993,0.0,1.0
2021-08-27,807.18,811.33,798.64,798.64,712912,807.18,811.33,798.64,798.64,712912,0.0,1.0
2021-08-30,814.2,816.14,803.81,808.79,673741,814.2,816.14,803.81,808.79,673741,0.0,1.0
2021-08-31,816.66,820.7299,810.68,814.67,1140294,816.66,820.7299,810.68,814.67,1140294,0.0,1.0
2021-09-01,818.44,823.985,816.65,818.71,784891,818.44,823.985,816.65,818.71,784891,0.0,1.0
2021-09-02,821.01,825.62,817.53,823.08,592695,821.01,825.62,817.53,823.08,592695,0.0,1.0
2021-09-03,811.33,820.1,809.88,812.37,817427,811.33,820.1,809.88,812.37,817427,0.0,1.0
2021-09-07,800.83,811.5,800.18,808.45,1096987,800.83,811.5,800.18,808.45,1096987,0.0,1.0
2021-09-08,799.79,801.62,795.9383,800.0,1120615,799.79,801.62,795.9383,800.0,1120615,0.0,1.0
2021-09-09,785.41,804.41,784.19,800.99,968000,785.41,804.41,784.19,800.99,968000,0.0,1.0
2021-09-10,787.12,790.37,780.36,785.44,722990,787.12,790.37,780.36,785.44,722990,0.0,1.0
2021-09-13,793.07,804.8,787.51,794.55,837923,793.07,804.8,787.51,794.55,837923,0.0,1.0
2021-09-14,761.86,801.36,757.28,797.46,1485677,761.86,801.36,757.28,797.46,1485677,0.0,1.0
2021-09-15,765.2,774.12,757.28,761.5,873412,765.2,774.12,757.28,761.5,873412,0.0,1.0
2021-09-16,765.24,769.24,758.61,767.91,895613,765.24,769.24,758.61,767.91,895613,0.0,1.0
2021-09-17,763.48,769.35,757.2354,765.24,3404728,763.48,769.35,757.2354,765.24,3404728,0.0,1.0
2021-09-20,755.9,765.53,747.36,757.52,908247,755.9,765.53,747.36,757.52,908247,0.0,1.0
2021-09-21,747.63,760.25,744.99,758.69,749108,747.63,760.25,744.99,758.69,749108,0.0,1.0
2021-09-22,751.55,760.96,748.85,752.58,595278,751.55,760.96,748.85,752.58,595278,0.0,1.0
2021-09-23,741.95,762.84,738.65,754.52,1373987,741.95,762.84,738.65,754.52,1373987,0.0,1.0
2021-09-24,739.17,742.46,731.58,737.22,810592,739.17,742.46,731.58,737.22,810592,0.0,1.0
2021-09-27,734.41,741.32,732.46,735.31,742936,734.41,741.32,732.46,735.31,742936,0.0,1.0
2021-09-28,727.49,736.18,725.0,730.0,872761,727.49,736.18,725.0,730.0,872761,0.0,1.0
2021-09-29,733.18,742.715,729.4,729.52,728844,733.18,742.715,729.4,729.52,728844,0.0,1.0
2021-09-30,727.56,738.59,727.26,738.59,863508,727.56,738.59,727.26,738.59,863508,0.0,1.0
2021-10-01,738.08,742.4683,730.37,735.11,742796,738.08,742.4683,730.37,735.11,742796,0.0,1.0
2021-10-04,740.96,745.87,733.29,735.73,595911,740.96,745.87,733.29,735.73,595911,0.0,1.0
2021-10-05,747.79,750.92,739.98,739.98,653421,747.79,750.92,739.98,739.98,653421,0.0,1.0
2021-10-06,743.75,747.78,735.4,742.13,583969,743.75,747.78,735.4,742.13,583969,0.0,1.0
2021-10-07,741.95,753.69,740.79,747.16,538510,741.95,753.69,740.79,747.16,538510,0.0,1.0
2021-10-08,706.13,726.19,704.57,721.82,1268447,706.13,726.19,704.57,721.82,1268447,0.0,1.0
2021-10-11,695.23,704.78,693.42,700.0,895741,695.23,704.78,693.42,700.0,895741,0.0,1.0
2021-10-12,690.62,695.67,683.44,690.6,1112061,690.62,695.67,683.44,690.6,1112061,0.0,1.0
2021-10-13,696.23,699.0,688.61,697.13,812010,696.23,699.0,688.61,697.13,812010,0.0,1.0
2021-10-14,703.67,708.16,700.45,702.81,778439,703.67,708.16,700.45,702.81,778439,0.0,1.0
2021-10-15,699.03,707.81,694.5,706.03,738730,699.03,707.81,694.5,706.03,738730,0.0,1.0
2021-10-18,706.88,709.12,692.64,697.06,895335,706.88,709.12,692.64,697.06,895335,0.0,1.0
2021-10-19,717.91,720.85,709.12,711.4,677868,717.91,720.85,709.12,711.4,677868,0.0,1.0
2021-10-20,734.01,737.97,717.35,718.84,843504,734.01,737.97,717.35,718.84,843504,0.0,1.0
2021-10-21,735.67,737.965,723.435,737.81,652474,735.67,737.965,723.435,737.81,652474,0.0,1.0
2021-10-22,730.93,739.855,729.65,736.33,793300,730.93,739.855,729.65,736.33,793300,0.0,1.0
2021-10-25,731.01,732.0,719.12,731.81,567824,731.01,732.0,719.12,731.81,567824,0.0,1.0
2021-10-26,728.23,735.87,724.41,732.48,498971,728.23,735.87,724.41,732.48,498971,0.0,1.0
2021-10-27,714.51,730.4,713.525,730.4,880422,714.51,730.4,713.525,730.4,880422,0.0,1.0
2021-10-28,706.27,710.55,680.85,693.8,1179724,706.27,710.55,680.85,693.8,1179724,0.0,1.0
2021-10-29,674.89,687.38,660.0,667.49,2447610,674.89,687.38,660.0,667.49,2447610,0.0,1.0
2021-11-01,671.37,677.695,665.31,675.0,1418610,671.37,677.695,665.31,675.0,1418610,0.0,1.0
2021-11-02,681.5,686.5,670.27,670.32,1104841,681.5,686.5,670.27,670.32,1104841,0.0,1.0
2021-11-03,692.54,694.94,683.5,683.5,850884,692.54,694.94,683.5,683.5,850884,0.0,1.0
2021-11-04,686.07,698.35,683.66,691.78,754270,686.07,698.35,683.66,691.78,754270,0.0,1.0
2021-11-05,689.32,704.08,688.93,693.46,802616,689.32,704.08,688.93,693.46,802616,0.0,1.0
2021-11-08,695.18,696.56,685.885,689.71,833811,695.18,696.56,685.885,689.71,833811,0.0,1.0
2021-11-09,696.31,705.0,691.92,698.2,593628,696.31,705.0,691.92,698.2,593628,0.0,1.0
2021-11-10,701.25,706.93,697.36,697.36,798498,701.25,706.93,697.36,697.36,798498,0.0,1.0
2021-11-11,694.21,706.17,693.96,702.24,537208,694.21,706.17,693.96,702.24,537208,0.0,1.0
2021-11-12,689.35,697.92,689.12,695.95,726282,689.35,697.92,689.12,695.95,726282,0.0,1.0
2021-11-15,692.91,696.98,689.71,689.71,732807,692.91,696.98,689.71,689.71,732807,0.0,1.0
2021-11-16,689.18,698.63,688.57,692.11,684021,689.18,698.63,688.57,692.11,684021,0.0,1.0
2021-11-17,691.04,703.65,689.18,689.18,832429,691.04,703.65,689.18,689.18,832429,0.0,1.0
2021-11-18,685.88,690.08,679.11,689.63,1100924,685.88,690.08,679.11,689.63,1100924,0.0,1.0
2021-11-19,682.34,689.42,678.01,686.45,776709,682.34,689.42,678.01,686.45,776709,0.0,1.0
2021-11-22,668.32,689.385,668.03,680.77,1250012,668.32,689.385,668.03,680.77,1250012,0.0,1.0
2021-11-23,674.74,679.32,666.895,667.47,1190080,674.74,679.32,666.895,667.47,1190080,0.0,1.0
2021-11-24,672.69,677.75,668.5,672.47,829265,672.69,677.75,668.5,672.47,829265,0.0,1.0
2021-11-26,672.87,681.89,661.5,663.29,753879,672.87,681.89,661.5,663.29,753879,0.0,1.0
2021-11-29,668.19,675.51,664.85,674.47,788350,668.19,675.51,664.85,674.47,788350,0.0,1.0
2021-11-30,646.28,670.39,644.42,668.52,2119263,646.28,670.39,644.42,668.52,2119263,0.0,1.0
2021-12-01,634.2,657.57,633.69,653.67,1082098,634.2,657.57,633.69,653.67,1082098,0.0,1.0
2021-12-02,670.4,675.52,639.27,639.27,1432508,670.4,675.52,639.27,639.27,1432508,0.0,1.0
2021-12-03,679.3,681.8,669.505,675.0,1336493,679.3,681.8,669.505,675.0,1336493,0.0,1.0
2021-12-06,672.95,693.09,669.69,688.11,951698,672.95,693.09,669.69,688.11,951698,0.0,1.0
2021-12-07,650.6,678.72,639.28,677.84,2156212,650.6,678.72,639.28,677.84,2156212,0.0,1.0
2021-12-08,642.07,652.38,630.145,650.34,1717349,642.07,652.38,630.145,650.34,1717349,0.0,1.0
2021-12-09,611.97,634.505,606.57,632.99,2605328,611.97,634.505,606.57,632.99,2605328,0.0,1.0
2021-12-10,610.89,620.02,608.39,616.37,1519208,610.89,620.02,608.39,616.37,1519208,0.0,1.0
2021-12-13,605.55,617.27,600.34,608.64,1423629,605.55,617.27,600.34,608.64,1423629,0.0,1.0
2021-12-14,621.89,629.93,599.34,600.0,1640563,621.89,629.93,599.34,600.0,1640563,0.0,1.0
2021-12-15,617.32,622.4,610.93,616.73,1985344,617.32,622.4,610.93,616.73,1985344,0.0,1.0
2021-12-16,631.58,638.16,617.21,622.49,1906359,631.58,638.16,617.21,622.49,1906359,0.0,1.0
2021-12-17,650.0,650.2,629.64,632.86,4076060,650.0,650.2,629.64,632.86,4076060,0.0,1.0
2021-12-20,646.76,652.51,643.08,646.77,1040684,646.76,652.51,643.08,646.77,1040684,0.0,1.0
2021-12-21,644.33,652.91,640.36,651.65,1140826,644.33,652.91,640.36,651.65,1140826,0.0,1.0
2021-12-22,639.79,645.18,636.7,644.81,577313,639.79,645.18,636.7,644.81,577313,0.0,1.0
2021-12-23,648.3,651.98,641.01,641.34,559734,648.3,651.98,641.01,641.34,559734,0.0,1.0
2021-12-27,652.35,654.0,644.14,651.83,434976,652.35,654.0,644.14,651.83,434976,0.0,1.0
2021-12-28,655.79,664.98,652.82,652.82,450768,655.79,664.98,652.82,652.82,450768,0.0,1.0
2021-12-29,656.28,661.455,650.97,657.63,533068,656.28,661.455,650.97,657.63,533068,0.0,1.0
2021-12-30,657.23,669.865,656.53,660.1,562208,657.23,669.865,656.53,660.1,562208,0.0,1.0
2021-12-31,651.97,660.45,650.65,655.76,789311,651.97,660.45,650.65,655.76,789311,0.0,1.0
2022-01-03,647.58,651.8,638.68,642.75,1047356,647.58,651.8,638.68,642.75,1047356,0.0,1.0
2022-01-04,640.77,653.09,628.065,645.5,1282107,640.77,653.09,628.065,645.5,1282107,0.0,1.0
2022-01-05,624.86,649.315,623.73,642.69,1345515,624.86,649.315,623.73,642.69,1345515,0.0,1.0
2022-01-06,631.95,638.8,621.23,621.23,1084693,631.95,638.8,621.23,621.23,1084693,0.0,1.0
2022-01-07,610.49,630.89,609.7,630.89,1479808,610.49,630.89,609.7,630.89,1479808,0.0,1.0
2022-01-10,605.43,617.62,601.33,610.49,1841671,605.43,617.62,601.33,610.49,1841671,0.0,1.0
2022-01-11,612.1,613.34,604.51,608.23,1280103,612.1,613.34,604.51,608.23,1280103,0.0,1.0
2022-01-12,613.98,626.638,609.15,612.41,992206,613.98,626.638,609.15,612.41,992206,0.0,1.0
2022-01-13,619.08,626.07,610.02,618.03,1016669,619.08,626.07,610.02,618.03,1016669,0.0,1.0
2022-01-14,607.69,619.46,600.535,618.13,1070613,607.69,619.46,600.535,618.13,1070613,0.0,1.0
2022-01-18,582.75,597.27,580.38,593.39,1329636,582.75,597.27,580.38,593.39,1329636,0.0,1.0
2022-01-19,581.3,588.2036,574.1701,584.29,1014694,581.3,588.2036,574.1701,584.29,1014694,0.0,1.0
2022-01-20,572.16,587.94,571.03,584.4,1180979,572.16,587.94,571.03,584.4,1180979,0.0,1.0
2022-01-21,569.69,579.75,568.82,574.87,1105754,569.69,579.75,568.82,574.87,1105754,0.0,1.0
2022-01-24,577.13,580.67,562.455,580.11,1908008,577.13,580.67,562.455,580.11,1908008,0.0,1.0
2022-01-25,563.54,575.38,560.72,570.22,1092668,563.54,575.38,560.72,570.22,1092668,0.0,1.0
2022-01-26,555.0,574.86,549.59,563.98,1638668,555.0,574.86,549.59,563.98,1638668,0.0,1.0
2022-01-27,561.03,567.9,549.85,549.85,1561072,561.03,567.9,549.85,549.85,1561072,0.0,1.0
2022-01-28,590.47,592.2,560.37,560.62,2600684,590.47,592.2,560.37,560.62,2600684,0.0,1.0
2022-01-31,593.34,595.13,584.5,588.99,1473429,593.34,595.13,584.5,588.99,1473429,0.0,1.0
2022-02-01,596.89,598.325,587.88,590.73,1253077,596.89,598.325,587.88,590.73,1253077,0.0,1.0
2022-02-02,600.24,603.71,592.34,598.25,1074270,600.24,603.71,592.34,598.25,1074270,0.0,1.0
2022-02-03,610.45,621.0,596.04,600.72,2232285,610.45,621.0,596.04,600.72,2232285,0.0,1.0
2022-02-04,608.92,613.18,596.95,599.97,1389348,608.92,613.18,596.95,599.97,1389348,0.0,1.0
2022-02-07,610.75,613.63,605.85,610.12,1359651,610.75,613.63,605.85,610.12,1359651,0.0,1.0
2022-02-08,609.12,615.84,608.4,612.88,1227676,609.12,615.84,608.4,612.88,1227676,0.0,1.0
2022-02-09,614.75,615.0,604.72,613.0,1396212,614.75,615.0,604.72,613.0,1396212,0.0,1.0
2022-02-10,606.52,613.085,604.02,607.17,1514780,606.52,613.085,604.02,607.17,1514780,0.0,1.0
2022-02-11,604.73,614.54,602.51,608.99,1517223,604.73,614.54,602.51,608.99,1517223,0.0,1.0
2022-02-14,607.94,614.5,601.58,605.69,2480031,607.94,614.5,601.58,605.69,2480031,0.0,1.0
2022-02-15,609.45,615.6,607.86,611.74,2564495,609.45,615.6,607.86,611.74,2564495,0.0,1.0
2022-02-16,609.46,612.52,602.7,606.86,1388454,609.46,612.52,602.7,606.86,1388454,0.0,1.0
2022-02-17,597.83,606.035,588.39,603.2,2109730,597.83,606.035,588.39,603.2,2109730,0.0,1.0
2022-02-18,596.83,605.62,594.57,598.79,2786408,596.83,605.62,594.57,598.79,2786408,0.0,1.0
2022-02-22,595.5,603.15,591.88,599.34,1803713,595.5,603.15,591.88,599.34,1803713,0.0,1.0
2022-02-23,570.6,592.74,569.39,591.87,2774497,570.6,592.74,569.39,591.87,2774497,0.0,1.0
2022-02-24,586.59,586.95,566.05,572.5,4139728,586.59,586.95,566.05,572.5,4139728,0.0,1.0
2022-02-25,601.16,602.02,586.54,587.92,1847342,601.16,602.02,586.54,587.92,1847342,0.0,1.0
2022-02-28,601.78,605.4,593.72,593.77,2272780,601.78,605.4,593.72,593.77,2272780,0.0,1.0
2022-03-01,594.74,603.16,589.47,590.99,1578566,594.74,603.16,589.47,590.99,1578566,0.0,1.0
2022-03-02,570.99,596.944,566.86,595.4,2305044,570.99,596.944,566.86,595.4,2305044,0.0,1.0
2022-03-03,561.82,594.08,560.88,580.835,2018061,561.82,594.08,560.88,580.835,2018061,0.0,1.0
2022-03-04,549.93,564.87,546.62,558.69,2348987,549.93,564.87,546.62,558.69,2348987,0.0,1.0
2022-03-07,555.64,566.33,545.33,553.02,1867245,555.64,566.33,545.33,553.02,1867245,0.0,1.0
2022-03-08,551.43,565.87,550.32,556.93,1099855,551.43,565.87,550.32,556.93,1099855,0.0,1.0
2022-03-09,557.75,568.04,555.57,562.17,1212273,557.75,568.04,555.57,562.17,1212273,0.0,1.0
2022-03-10,562.13,567.56,546.92,550.21,1537737,562.13,567.56,546.92,550.21,1537737,0.0,1.0
2022-03-11,559.29,574.54,557.81,569.78,1788310,559.29,574.54,557.81,569.78,1788310,0.0,1.0
2022-03-14,566.14,583.72,560.66,561.82,1420645,566.14,583.72,560.66,561.82,1420645,0.0,1.0
2022-03-15,569.16,579.09,566.2,570.69,1091632,569.16,579.09,566.2,570.69,1091632,0.0,1.0
2022-03-16,572.11,573.7,556.03,570.44,1553012,572.11,573.7,556.03,570.44,1553012,0.0,1.0
2022-03-17,577.65,577.65,558.78,571.08,1245215,577.65,577.65,558.78,571.08,1245215,0.0,1.0
2022-03-18,577.32,578.0,562.12,572.45,2632920,577.32,578.0,562.12,572.45,2632920,0.0,1.0
2022-03-21,565.77,577.65,562.535,573.96,1198406,565.77,577.65,562.535,573.96,1198406,0.0,1.0
2022-03-22,574.66,577.125,566.01,569.44,958192,574.66,577.125,566.01,569.44,958192,0.0,1.0
2022-03-23,559.99,576.11,559.3,573.28,1094184,559.99,576.11,559.3,573.28,1094184,0.0,1.0
2022-03-24,559.32,571.52,557.56,564.74,1365698,559.32,571.52,557.56,564.74,1365698,0.0,1.0
2022-03-25,558.26,564.05,544.59,560.09,1748938,558.26,564.05,544.59,560.09,1748938,0.0,1.0
2022-03-28,565.25,565.31,554.33,557.47,985357,565.25,565.31,554.33,557.47,985357,0.0,1.0
2022-03-29,572.33,574.21,564.42,564.42,1074488,572.33,574.21,564.42,564.42,1074488,0.0,1.0
2022-03-30,570.12,573.13,564.04,571.36,881593,570.12,573.13,564.04,571.36,881593,0.0,1.0
2022-03-31,545.52,571.76,545.46,571.76,1929824,545.52,571.76,545.46,571.76,1929824,0.0,1.0
2022-04-01,561.68,561.96,545.01,549.11,1159102,561.68,561.96,545.01,549.11,1159102,0.0,1.0
2022-04-04,562.0,574.65,557.12,559.38,867604,562.0,574.65,557.12,559.38,867604,0.0,1.0
2022-04-05,556.79,568.94,554.04,557.35,976426,556.79,568.94,554.04,557.35,976426,0.0,1.0
2022-04-06,561.26,568.0,553.405,556.79,1172234,561.26,568.0,553.405,556.79,1172234,0.0,1.0
2022-04-07,552.48,561.26,542.82,560.65,1118168,552.48,561.26,542.82,560.65,1118168,0.0,1.0
2022-04-08,557.6,559.34,543.2,551.96,1187130,557.6,559.34,543.2,551.96,1187130,0.0,1.0
2022-04-11,559.91,572.08,557.03,560.38,1175946,559.91,572.08,557.03,560.38,1175946,0.0,1.0
2022-04-12,549.12,570.02,548.555,564.99,1819766,549.12,570.02,548.555,564.99,1819766,0.0,1.0
2022-04-13,562.4,563.51,547.06,549.96,1097710,562.4,563.51,547.06,549.96,1097710,0.0,1.0
2022-04-14,555.32,567.07,553.12,564.54,1023522,555.32,567.07,553.12,564.54,1023522,0.0,1.0
2022-04-18,533.48,556.92,533.25,552.75,1442703,533.48,556.92,533.25,552.75,1442703,0.0,1.0
2022-04-19,557.75,560.839,535.62,535.62,1208806,557.75,560.839,535.62,535.62,1208806,0.0,1.0
2022-04-20,535.96,555.69,535.17,555.69,1537498,535.96,555.69,535.17,555.69,1537498,0.0,1.0
2022-04-21,519.03,541.754,517.81,537.42,1577765,519.03,541.754,517.81,537.42,1577765,0.0,1.0
2022-04-22,511.37,518.565,505.15,517.72,1742187,511.37,518.565,505.15,517.72,1742187,0.0,1.0
2022-04-25,506.97,517.66,496.76,513.46,1381291,506.97,517.66,496.76,513.46,1381291,0.0,1.0
2022-04-26,486.95,503.08,486.35,503.08,1350452,486.95,503.08,486.35,503.08,1350452,0.0,1.0
2022-04-27,482.01,492.25,479.45,485.5,1497689,482.01,492.25,479.45,485.5,1497689,0.0,1.0
2022-04-28,461.49,481.69,449.585,481.19,3211156,461.49,481.69,449.585,481.19,3211156,0.0,1.0
2022-04-29,428.49,457.7,415.01,449.89,4820309,428.49,457.7,415.01,449.89,4820309,0.0,1.0
2022-05-02,432.54,435.93,419.83,431.49,1686005,432.54,435.93,419.83,431.49,1686005,0.0,1.0
2022-05-03,425.62,431.24,410.33,424.15,2136079,425.62,431.24,410.33,424.15,2136079,0.0,1.0
2022-05-04,448.34,450.78,422.435,426.51,1976626,448.34,450.78,422.435,426.51,1976626,0.0,1.0
2022-05-05,456.2,462.93,444.79,444.79,2223313,456.2,462.93,444.79,444.79,2223313,0.0,1.0
2022-05-06,459.77,471.285,452.385,454.21,2560868,459.77,471.285,452.385,454.21,2560868,0.0,1.0
2022-05-09,463.67,478.03,455.98,456.23,2426253,463.67,478.03,455.98,456.23,2426253,0.0,1.0
2022-05-10,468.23,481.79,462.195,472.94,1979404,468.23,481.79,462.195,472.94,1979404,0.0,1.0
2022-05-11,448.35,476.65,447.35,465.94,1679516,448.35,476.65,447.35,465.94,1679516,0.0,1.0
2022-05-12,465.26,466.77,443.18,449.33,1649603,465.26,466.77,443.18,449.33,1649603,0.0,1.0
2022-05-13,471.39,475.87,458.6924,459.46,1456838,471.39,475.87,458.6924,459.46,1456838,0.0,1.0
2022-05-16,463.34,472.58,456.0,469.37,1153575,463.34,472.58,456.0,469.37,1153575,0.0,1.0
2022-05-17,472.13,474.14,457.495,468.99,1183094,472.13,474.14,457.495,468.99,1183094,0.0,1.0
2022-05-18,469.5,480.83,463.32,469.98,1574419,469.5,480.83,463.32,469.98,1574419,0.0,1.0
2022-05-19,474.57,479.4,465.88,469.15,1136538,474.57,479.4,465.88,469.15,1136538,0.0,1.0
2022-05-20,479.03,485.7,468.79,480.32,1290845,479.03,485.7,468.79,480.32,1290845,0.0,1.0
2022-05-23,473.67,484.0,468.86,482.65,895261,473.67,484.0,468.86,482.65,895261,0.0,1.0
2022-05-24,479.02,479.6,468.01,471.64,940357,479.02,479.6,468.01,471.64,940357,0.0,1.0
2022-05-25,487.61,489.98,476.85,482.14,877623,487.61,489.98,476.85,482.14,877623,0.0,1.0
2022-05-26,502.84,508.859,489.12,489.12,1145291,502.84,508.859,489.12,489.12,1145291,0.0,1.0
2022-05-27,509.94,515.66,503.19,503.19,1063318,509.94,515.66,503.19,503.19,1063318,0.0,1.0
2022-05-31,506.93,513.28,501.16,507.86,1265257,506.93,513.28,501.16,507.86,1265257,0.0,1.0
2022-06-01,495.38,514.21,492.04,508.33,1087429,495.38,514.21,492.04,508.33,1087429,0.0,1.0
2022-06-02,498.22,499.1,490.84,496.68,889835,498.22,499.1,490.84,496.68,889835,0.0,1.0
2022-06-03,491.07,496.79,489.5011,496.79,1104230,491.07,496.79,489.5011,496.79,1104230,0.0,1.0
2022-06-06,484.72,498.06,483.69,493.16,1206453,484.72,498.06,483.69,493.16,1206453,0.0,1.0
2022-06-07,482.55,484.5,470.17,480.08,1266331,482.55,484.5,470.17,480.08,1266331,0.0,1.0
2022-06-08,487.95,493.11,481.32,485.64,880953,487.95,493.11,481.32,485.64,880953,0.0,1.0
2022-06-09,482.26,492.64,482.04,489.51,976043,482.26,492.64,482.04,489.51,976043,0.0,1.0
2022-06-10,474.19,481.02,470.01,474.35,927681,474.19,481.02,470.01,474.35,927681,0.0,1.0
2022-06-13,454.47,468.98,452.23,467.23,1429748,454.47,468.98,452.23,467.23,1429748,0.0,1.0
2022-06-14,451.97,463.12,447.935,456.92,1101784,451.97,463.12,447.935,456.92,1101784,0.0,1.0
2022-06-15,449.0,460.23,429.91,457.65,2834058,449.0,460.23,429.91,457.65,2834058,0.0,1.0
2022-06-16,415.35,440.79,407.75,439.98,2880264,415.35,440.79,407.75,439.98,2880264,0.0,1.0
2022-06-17,441.96,443.32,415.02,415.02,3563019,441.96,443.32,415.02,415.02,3563019,0.0,1.0
2022-06-21,437.47,447.926,435.7195,444.02,1727121,437.47,447.926,435.7195,444.02,1727121,0.0,1.0
2022-06-22,448.24,453.3,434.035,435.52,1236998,448.24,453.3,434.035,435.52,1236998,0.0,1.0
2022-06-23,455.13,456.58,446.16,446.16,822254,455.13,456.58,446.16,446.16,822254,0.0,1.0
2022-06-24,463.12,465.22,454.315,454.77,1093894,463.12,465.22,454.315,454.77,1093894,0.0,1.0
2022-06-27,464.36,467.77,458.7,463.12,710788,464.36,467.77,458.7,463.12,710788,0.0,1.0
2022-06-28,457.03,474.5,456.48,468.41,819604,457.03,474.5,456.48,468.41,819604,0.0,1.0
2022-06-29,463.84,464.67,454.09,454.53,819034,463.84,464.67,454.09,454.53,819034,0.0,1.0
2022-06-30,468.53,471.57,457.44,461.86,1215505,468.53,471.57,457.44,461.86,1215505,0.0,1.0
2022-07-01,480.92,483.2,463.72,465.45,887776,480.92,483.2,463.72,465.45,887776,0.0,1.0
2022-07-05,481.22,481.75,467.39,473.53,713289,481.22,481.75,467.39,473.53,713289,0.0,1.0
2022-07-06,471.64,484.31,468.36,480.08,1014268,471.64,484.31,468.36,480.08,1014268,0.0,1.0
2022-07-07,465.4,473.274,457.85,471.0,1213576,465.4,473.274,457.85,471.0,1213576,0.0,1.0
2022-07-08,463.55,469.19,460.35,465.8,859801,463.55,469.19,460.35,465.8,859801,0.0,1.0
2022-07-11,453.39,462.55,450.68,462.47,953090,453.39,462.55,450.68,462.47,953090,0.0,1.0
2022-07-12,468.1,476.45,453.625,455.99,1207112,468.1,476.45,453.625,455.99,1207112,0.0,1.0
2022-07-13,465.64,470.675,457.95,457.95,708718,465.64,470.675,457.95,457.95,708718,0.0,1.0
2022-07-14,468.75,469.58,456.93,460.65,1704958,468.75,469.58,456.93,460.65,1704958,0.0,1.0
2022-07-15,476.6,480.42,473.11,474.58,859883,476.6,480.42,473.11,474.58,859883,0.0,1.0
2022-07-18,474.01,482.9,472.97,475.09,902836,474.01,482.9,472.97,475.09,902836,0.0,1.0
2022-07-19,482.95,485.02,472.7,479.27,771490,482.95,485.02,472.7,479.27,771490,0.0,1.0
2022-07-20,483.2,486.94,478.96,486.33,560255,483.2,486.94,478.96,486.33,560255,0.0,1.0
2022-07-21,492.74,496.37,469.72,480.55,1820798,492.74,496.37,469.72,480.55,1820798,0.0,1.0
2022-07-22,485.7,493.28,480.55,491.76,1204769,485.7,493.28,480.55,491.76,1204769,0.0,1.0
2022-07-25,478.98,489.9399,472.34,489.77,811136,478.98,489.9399,472.34,489.77,811136,0.0,1.0
2022-07-26,479.01,482.69,474.18,479.02,774051,479.01,482.69,474.18,479.02,774051,0.0,1.0
2022-07-27,475.94,482.84,466.68,478.27,1339205,475.94,482.84,466.68,478.27,1339205,0.0,1.0
2022-07-28,435.58,452.3,430.16,443.58,3177460,435.58,452.3,430.16,443.58,3177460,0.0,1.0
2022-07-29,432.1,444.07,425.0,434.005,2282968,432.1,444.07,425.0,434.005,2282968,0.0,1.0
2022-08-01,426.56,434.3,421.16,424.55,1379431,426.56,434.3,421.16,424.55,1379431,0.0,1.0
2022-08-02,437.65,442.78,425.4,428.67,1496182,437.65,442.78,425.4,428.67,1496182,0.0,1.0
2022-08-03,452.18,461.83,434.67,438.0,2188579,452.18,461.83,434.67,438.0,2188579,0.0,1.0
2022-08-04,459.45,469.99,450.37,451.75,1115392,459.45,469.99,450.37,451.75,1115392,0.0,1.0
2022-08-05,462.98,464.78,450.65,455.25,828895,462.98,464.78,450.65,455.25,828895,0.0,1.0
2022-08-08,464.05,478.89,462.68,469.01,891292,464.05,478.89,462.68,469.01,891292,0.0,1.0
2022-08-09,452.5,461.06,449.62,461.02,1030414,452.5,461.06,449.62,461.02,1030414,0.0,1.0
2022-08-10,462.69,467.1,454.92,460.47,1115170,462.69,467.1,454.92,460.47,1115170,0.0,1.0
2022-08-11,466.19,473.84,461.49,466.23,922260,466.19,473.84,461.49,466.23,922260,0.0,1.0
2022-08-12,478.12,479.1,469.03,472.81,821531,478.12,479.1,469.03,472.81,821531,0.0,1.0
2022-08-15,480.92,483.53,468.77,470.0,883385,480.92,483.53,468.77,470.0,883385,0.0,1.0
2022-08-16,482.83,484.27,475.62,480.0,1041000,482.83,484.27,475.62,480.0,1041000,0.0,1.0
2022-08-17,465.28,479.34,463.55,479.34,943936,465.28,479.34,463.55,479.34,943936,0.0,1.0
2022-08-18,458.07,467.9249,456.2701,465.0,744564,458.07,467.9249,456.2701,465.0,744564,0.0,1.0
2022-08-19,454.46,457.98,449.82,452.58,837424,454.46,457.98,449.82,452.58,837424,0.0,1.0
2022-08-22,438.51,457.31,437.41,452.83,902202,438.51,457.31,437.41,452.83,902202,0.0,1.0
2022-08-23,432.06,440.25,428.9,437.64,1091062,432.06,440.25,428.9,437.64,1091062,0.0,1.0
2022-08-24,429.18,438.65,428.84,434.04,1248445,429.18,438.65,428.84,434.04,1248445,0.0,1.0
2022-08-25,438.54,438.9,426.21,428.67,938735,438.54,438.9,426.21,428.67,938735,0.0,1.0
2022-08-26,425.77,446.01,425.35,437.88,1188760,425.77,446.01,425.35,437.88,1188760,0.0,1.0
2022-08-29,418.3,429.68,417.52,423.39,940701,418.3,429.68,417.52,423.39,940701,0.0,1.0
2022-08-30,409.51,422.23,409.25,422.21,1454005,409.51,422.23,409.25,422.21,1454005,0.0,1.0
2022-08-31,412.63,420.34,411.28,414.53,1420382,412.63,420.34,411.28,414.53,1420382,0.0,1.0
2022-09-01,420.33,420.46,410.26,412.52,2046294,420.33,420.46,410.26,412.52,2046294,0.0,1.0
2022-09-02,407.14,422.02,405.35,420.33,854067,407.14,422.02,405.35,420.33,854067,0.0,1.0
2022-09-06,397.0,410.4,394.68,406.33,1055932,397.0,410.4,394.68,406.33,1055932,0.0,1.0
2022-09-07,402.55,405.48,397.1,398.33,1211100,402.55,405.48,397.1,398.33,1211100,0.0,1.0
2022-09-08,395.91,402.79,391.81,398.85,1239328,395.91,402.79,391.81,398.85,1239328,0.0,1.0
2022-09-09,405.91,408.09,399.5458,400.35,1101109,405.91,408.09,399.5458,400.35,1101109,0.0,1.0
2022-09-12,406.45,413.7,405.07,409.99,980189,406.45,413.7,405.07,409.99,980189,0.0,1.0
2022-09-13,386.89,401.845,386.27,395.99,1296029,386.89,401.845,386.27,395.99,1296029,0.0,1.0
2022-09-14,385.11,388.355,377.92,387.8,1592088,385.11,388.355,377.92,387.8,1592088,0.0,1.0
2022-09-15,376.0,387.6841,373.93,384.06,2230558,376.0,387.6841,373.93,384.06,2230558,0.0,1.0
2022-09-16,377.58,381.44,371.61,375.46,2463309,377.58,381.44,371.61,375.46,2463309,0.0,1.0
2022-09-19,372.13,377.545,365.58,374.77,1913022,372.13,377.545,365.58,374.77,1913022,0.0,1.0
2022-09-20,362.94,371.52,361.3,367.04,1632024,362.94,371.52,361.3,367.04,1632024,0.0,1.0
2022-09-21,353.03,365.375,352.79,365.21,1206299,353.03,365.375,352.79,365.21,1206299,0.0,1.0
2022-09-22,333.96,352.93,331.54,352.03,2058506,333.96,352.93,331.54,352.03,2058506,0.0,1.0
2022-09-23,321.66,334.14,318.53,330.98,1917213,321.66,334.14,318.53,330.98,1917213,0.0,1.0
2022-09-26,306.2,324.735,305.37,321.44,2063003,306.2,324.735,305.37,321.44,2063003,0.0,1.0
2022-09-27,306.89,315.82,305.31,312.13,1789736,306.89,315.82,305.31,312.13,1789736,0.0,1.0
2022-09-28,321.08,324.71,309.2,311.78,1981940,321.08,324.71,309.2,311.78,1981940,0.0,1.0
2022-09-29,312.59,320.49,310.44,319.18,1520221,312.59,320.49,310.44,319.18,1520221,0.0,1.0
2022-09-30,303.35,315.8045,302.94,315.25,2252045,303.35,315.8045,302.94,315.25,2252045,0.0,1.0
2022-10-03,320.27,321.15,304.17,307.99,2115331,320.27,321.15,304.17,307.99,2115331,0.0,1.0
2022-10-04,328.54,330.6,321.0,323.51,2318168,328.54,330.6,321.0,323.51,2318168,0.0,1.0
2022-10-05,329.28,332.02,319.63,324.42,1838724,329.28,332.02,319.63,324.42,1838724,0.0,1.0
2022-10-06,323.95,330.475,321.24,327.37,1311234,323.95,330.475,321.24,327.37,1311234,0.0,1.0
2022-10-07,312.53,323.45,311.36,321.26,1117011,312.53,323.45,311.36,321.26,1117011,0.0,1.0
2022-10-10,318.3,320.61,311.84,314.46,1216918,318.3,320.61,311.84,314.46,1216918,0.0,1.0
2022-10-11,308.44,320.51,307.415,318.18,1293202,308.44,320.51,307.415,318.18,1293202,0.0,1.0
2022-10-12,306.31,310.53,302.77,307.31,1146046,306.31,310.53,302.77,307.31,1146046,0.0,1.0
2022-10-13,325.94,326.76,297.66,299.2,1999676,325.94,326.76,297.66,299.2,1999676,0.0,1.0
2022-10-14,323.31,331.95,321.75,328.95,1744526,323.31,331.95,321.75,328.95,1744526,0.0,1.0
2022-10-17,331.69,335.86,324.82,328.28,1498869,331.69,335.86,324.82,328.28,1498869,0.0,1.0
2022-10-18,328.87,343.82,326.855,337.66,1017686,328.87,343.82,326.855,337.66,1017686,0.0,1.0
2022-10-19,324.65,330.94,320.44,329.14,1442017,324.65,330.94,320.44,329.14,1442017,0.0,1.0
2022-10-20,328.12,331.7,323.1306,325.66,1282358,328.12,331.7,323.1306,325.66,1282358,0.0,1.0
2022-10-21,330.4,330.76,322.67,327.28,1887055,330.4,330.76,322.67,327.28,1887055,0.0,1.0
2022-10-24,337.07,338.755,330.85,330.85,2126011,337.07,338.755,330.85,330.85,2126011,0.0,1.0
2022-10-25,346.71,348.34,337.83,338.88,1405504,346.71,348.34,337.83,338.88,1405504,0.0,1.0
2022-10-26,344.87,354.52,344.25,350.8,1179426,344.87,354.52,344.25,350.8,1179426,0.0,1.0
2022-10-27,355.26,367.87,353.505,354.05,2018499,355.26,367.87,353.505,354.05,2018499,0.0,1.0
2022-10-28,368.24,376.955,337.13,353.0,2345414,368.24,376.955,337.13,353.0,2345414,0.0,1.0
2022-10-31,367.62,371.815,357.5,363.39,1577732,367.62,371.815,357.5,363.39,1577732,0.0,1.0
2022-11-01,357.0,379.67,356.0,374.13,2530400,357.0,379.67,356.0,374.13,2530400,0.0,1.0
2022-11-02,347.245,358.52,346.06,354.11,1431644,347.245,358.52,346.06,354.11,1431644,0.0,1.0
2022-11-03,344.25,345.72,335.2498,344.07,1190512,344.25,345.72,335.2498,344.07,1190512,0.0,1.0
2022-11-04,348.82,352.81,342.38,350.4,1222034,348.82,352.81,342.38,350.4,1222034,0.0,1.0
2022-11-07,353.28,354.26,343.665,349.33,1085209,353.28,354.26,343.665,349.33,1085209,0.0,1.0
2022-11-08,354.66,359.65,348.41,353.09,941212,354.66,359.65,348.41,353.09,941212,0.0,1.0
2022-11-09,349.88,354.2,348.01,352.08,1197751,349.88,354.2,348.01,352.08,1197751,0.0,1.0
2022-11-10,373.16,374.34,362.8,366.65,1539264,373.16,374.34,362.8,366.65,1539264,0.0,1.0
2022-11-11,394.4,398.07,371.95,377.56,1589392,394.4,398.07,371.95,377.56,1589392,0.0,1.0
2022-11-14,387.81,395.81,387.4,392.56,1040082,387.81,395.81,387.4,392.56,1040082,0.0,1.0
2022-11-15,392.09,403.49,388.24,396.98,887222,392.09,403.49,388.24,396.98,887222,0.0,1.0
2022-11-16,388.91,394.945,385.4,393.04,798533,388.91,394.945,385.4,393.04,798533,0.0,1.0
2022-11-17,384.29,388.0,380.11,386.1,1120562,384.29,388.0,380.11,386.1,1120562,0.0,1.0
2022-11-18,374.38,388.58,370.35,385.51,1115640,374.38,388.58,370.35,385.51,1115640,0.0,1.0
2022-11-21,369.0,376.6,364.3,376.6,1377166,369.0,376.6,364.3,376.6,1377166,0.0,1.0
2022-11-22,385.55,387.52,369.35,371.78,1445679,385.55,387.52,369.35,371.78,1445679,0.0,1.0
2022-11-23,390.23,393.87,384.45,384.93,1125492,390.23,393.87,384.45,384.93,1125492,0.0,1.0
2022-11-25,390.11,394.4,387.76,393.06,444857,390.11,394.4,387.76,393.06,444857,0.0,1.0
2022-11-28,384.47,388.62,382.16,385.03,805468,384.47,388.62,382.16,385.03,805468,0.0,1.0
2022-11-29,385.28,387.03,382.93,382.93,670476,385.28,387.03,382.93,382.93,670476,0.0,1.0
2022-11-30,391.29,393.67,372.57,384.0,2352843,391.29,393.67,372.57,384.0,2352843,0.0,1.0
2022-12-01,389.16,395.77,384.3383,389.3,1354988,389.16,395.77,384.3383,389.3,1354988,0.0,1.0
2022-12-02,392.69,393.3,378.41,381.2,939924,392.69,393.3,378.41,381.2,939924,0.0,1.0
2022-12-05,387.79,394.97,386.42,389.91,1509061,387.79,394.97,386.42,389.91,1509061,0.0,1.0
2022-12-06,371.17,385.73,366.94,385.73,1265224,371.17,385.73,366.94,385.73,1265224,0.0,1.0
2022-12-07,374.89,377.98,368.05,370.56,836389,374.89,377.98,368.05,370.56,836389,0.0,1.0
2022-12-08,374.31,379.8,371.04,375.0,821970,374.31,379.8,371.04,375.0,821970,0.0,1.0
2022-12-09,380.57,383.5199,369.73,371.12,1104868,380.57,383.5199,369.73,371.12,1104868,0.0,1.0
2022-12-12,384.4,385.75,374.53,382.02,1369958,384.4,385.75,374.53,382.02,1369958,0.0,1.0
2022-12-13,392.68,402.9,383.9801,401.17,1593586,392.68,402.9,383.9801,401.17,1593586,0.0,1.0
2022-12-14,328.34,350.81,326.64,343.07,5720021,328.34,350.81,326.64,343.07,5720021,0.0,1.0
2022-12-15,313.43,333.8,312.77,325.0,3139200,313.43,333.8,312.77,325.0,3139200,0.0,1.0
2022-12-16,304.96,313.99,303.5501,309.0,3718540,304.96,313.99,303.5501,309.0,3718540,0.0,1.0
2022-12-19,306.16,311.33,302.21,304.66,1543803,306.16,311.33,302.21,304.66,1543803,0.0,1.0
2022-12-20,309.29,311.67,302.44,305.75,1461475,309.29,311.67,302.44,305.75,1461475,0.0,1.0
2022-12-21,321.34,322.4,309.67,311.01,2002372,321.34,322.4,309.67,311.01,2002372,0.0,1.0
2022-12-22,323.88,324.48,315.69,317.6,1671678,323.88,324.48,315.69,317.6,1671678,0.0,1.0
2022-12-23,333.92,333.95,324.74,327.56,1377201,333.92,333.95,324.74,327.56,1377201,0.0,1.0
2022-12-27,332.79,339.51,331.63,336.85,1373814,332.79,339.51,331.63,336.85,1373814,0.0,1.0
2022-12-28,332.34,335.89,330.0,332.0,1052986,332.34,335.89,330.0,332.0,1052986,0.0,1.0
2022-12-29,338.94,342.105,333.8,336.58,1289728,338.94,342.105,333.8,336.58,1289728,0.0,1.0
2022-12-30,339.1,339.87,334.98,336.3,1202042,339.1,339.87,334.98,336.3,1202042,0.0,1.0
2023-01-03,341.58,345.53,337.18,342.06,1524126,341.58,345.53,337.18,342.06,1524126,0.0,1.0
2023-01-04,354.0,355.9257,345.21,347.01,1643217,354.0,355.9257,345.21,347.01,1643217,0.0,1.0
2023-01-05,361.43,365.88,355.37,362.4,1490586,361.43,365.88,355.37,362.4,1490586,0.0,1.0
2023-01-06,367.73,370.29,360.79,367.07,1086004,367.73,370.29,360.79,367.07,1086004,0.0,1.0
2023-01-09,367.18,369.08,363.54,365.0,1073518,367.18,369.08,363.54,365.0,1073518,0.0,1.0
2023-01-10,374.64,374.64,366.69,367.18,1115036,374.64,374.64,366.69,367.18,1115036,0.0,1.0
2023-01-11,378.43,379.685,372.22,377.3,848692,378.43,379.685,372.22,377.3,848692,0.0,1.0
2023-01-12,385.47,388.57,377.755,380.61,1207742,385.47,388.57,377.755,380.61,1207742,0.0,1.0
2023-01-13,388.47,389.96,383.67,383.97,780923,388.47,389.96,383.67,383.97,780923,0.0,1.0
2023-01-17,388.35,390.98,383.77,385.89,907955,388.35,390.98,383.77,385.89,907955,0.0,1.0
2023-01-18,381.86,390.975,381.25,386.3,1166218,381.86,390.975,381.25,386.3,1166218,0.0,1.0
2023-01-19,384.2,385.01,373.85,379.09,1317287,384.2,385.01,373.85,379.09,1317287,0.0,1.0
2023-01-20,396.11,400.15,382.435,382.8,1999880,396.11,400.15,382.435,382.8,1999880,0.0,1.0
2023-01-23,396.01,400.95,390.64,397.18,1551670,396.01,400.95,390.64,397.18,1551670,0.0,1.0
2023-01-24,392.03,398.2499,390.88,395.0,1206629,392.03,398.2499,390.88,395.0,1206629,0.0,1.0
2023-01-25,403.76,406.1,387.03,390.7,1190446,403.76,406.1,387.03,390.7,1190446,0.0,1.0
2023-01-26,410.39,412.65,401.42,401.43,1842963,410.39,412.65,401.42,401.43,1842963,0.0,1.0
2023-01-27,394.41,410.94,393.93,405.0,2662168,394.41,410.94,393.93,405.0,2662168,0.0,1.0
2023-01-30,390.94,395.76,387.845,392.02,1364549,390.94,395.76,387.845,392.02,1364549,0.0,1.0
2023-01-31,384.31,393.01,381.94,390.23,1731694,384.31,393.01,381.94,390.23,1731694,0.0,1.0
2023-02-01,398.68,401.51,380.28,381.23,1590242,398.68,401.51,380.28,381.23,1590242,0.0,1.0
2023-02-02,412.25,415.29,399.75,404.82,1165337,412.25,415.29,399.75,404.82,1165337,0.0,1.0
2023-02-03,406.3,408.98,402.38,405.86,832738,406.3,408.98,402.38,405.86,832738,0.0,1.0
2023-02-06,404.59,407.47,399.6,401.44,667206,404.59,407.47,399.6,401.44,667206,0.0,1.0
2023-02-07,402.61,404.7,394.79,400.11,906922,402.61,404.7,394.79,400.11,906922,0.0,1.0
2023-02-08,403.3,406.09,399.82,402.61,852797,403.3,406.09,399.82,402.61,852797,0.0,1.0
2023-02-09,393.77,412.88,393.075,408.84,1046845,393.77,412.88,393.075,408.84,1046845,0.0,1.0
2023-02-10,396.94,399.385,390.02,391.95,739828,396.94,399.385,390.02,391.95,739828,0.0,1.0
2023-02-13,400.13,402.75,395.03,396.14,660774,400.13,402.75,395.03,396.14,660774,0.0,1.0
2023-02-14,400.13,403.89,392.88,400.86,623610,400.13,403.89,392.88,400.86,623610,0.0,1.0
2023-02-15,403.61,404.92,394.71,397.48,658482,403.61,404.92,394.71,397.48,658482,0.0,1.0
2023-02-16,400.37,404.185,394.41,395.54,727859,400.37,404.185,394.41,395.54,727859,0.0,1.0
2023-02-17,395.62,401.05,390.51,398.33,678583,395.62,401.05,390.51,398.33,678583,0.0,1.0
2023-02-21,377.91,386.55,377.81,385.06,1992394,377.91,386.55,377.81,385.06,1992394,0.0,1.0
2023-02-22,382.65,385.38,375.68,376.38,1189978,382.65,385.38,375.68,376.38,1189978,0.0,1.0
2023-02-23,383.23,384.81,377.65,380.41,865320,383.23,384.81,377.65,380.41,865320,0.0,1.0
2023-02-24,374.81,378.3,373.25,376.68,1013324,374.81,378.3,373.25,376.68,1013324,0.0,1.0
2023-02-27,375.05,381.15,373.13,379.82,1011890,375.05,381.15,373.13,379.82,1011890,0.0,1.0
2023-02-28,367.61,377.79,362.525,372.79,1906115,367.61,377.79,362.525,372.79,1906115,0.0,1.0
2023-03-01,362.54,371.36,360.1,365.28,1156353,362.54,371.36,360.1,365.28,1156353,0.0,1.0
2023-03-02,363.09,364.55,359.48,359.48,942613,363.09,364.55,359.48,359.48,942613,0.0,1.0
2023-03-03,369.98,370.99,365.66,367.52,1047198,369.98,370.99,365.66,367.52,1047198,0.0,1.0
2023-03-06,369.11,373.14,367.22,373.14,800589,369.11,373.14,367.22,373.14,800589,0.0,1.0
2023-03-07,357.85,369.2818,354.38,368.23,1085332,357.85,369.2818,354.38,368.23,1085332,0.0,1.0
2023-03-08,353.87,360.67,351.415,358.96,856204,353.87,360.67,351.415,358.96,856204,0.0,1.0
2023-03-09,343.01,352.96,342.8,351.68,944140,343.01,352.96,342.8,351.68,944140,0.0,1.0
2023-03-10,329.49,342.27,327.17,342.27,1465660,329.49,342.27,327.17,342.27,1465660,0.0,1.0
2023-03-13,335.26,340.52,322.88,326.78,1454349,335.26,340.52,322.88,326.78,1454349,0.0,1.0
2023-03-14,336.14,340.88,333.87,340.14,1011703,336.14,340.88,333.87,340.14,1011703,0.0,1.0
2023-03-15,341.94,345.81,329.1,332.23,1291183,341.94,345.81,329.1,332.23,1291183,0.0,1.0
2023-03-16,346.45,350.69,337.3,340.25,2105803,346.45,350.69,337.3,340.25,2105803,0.0,1.0
2023-03-17,350.01,352.98,338.96,342.98,2402667,350.01,352.98,338.96,342.98,2402667,0.0,1.0
2023-03-20,348.75,354.99,347.54,352.03,1312952,348.75,354.99,347.54,352.03,1312952,0.0,1.0
2023-03-21,352.29,355.43,350.09,351.66,785021,352.29,355.43,350.09,351.66,785021,0.0,1.0
2023-03-22,341.83,355.92,341.58,355.92,936176,341.83,355.92,341.58,355.92,936176,0.0,1.0
2023-03-23,342.17,348.7,338.02,344.62,927851,342.17,348.7,338.02,344.62,927851,0.0,1.0
2023-03-24,343.95,346.37,335.8,340.64,964423,343.95,346.37,335.8,340.64,964423,0.0,1.0
2023-03-27,348.36,349.87,344.92,346.98,768108,348.36,349.87,344.92,346.98,768108,0.0,1.0
2023-03-28,345.54,351.375,343.77,348.67,553451,345.54,351.375,343.77,348.67,553451,0.0,1.0
2023-03-29,349.71,351.7599,345.7,351.36,711242,349.71,351.7599,345.7,351.36,711242,0.0,1.0
2023-03-30,349.05,354.0,347.598,352.0,656078,349.05,354.0,347.598,352.0,656078,0.0,1.0
2023-03-31,357.61,358.22,349.75,349.86,998806,357.61,358.22,349.75,349.86,998806,0.0,1.0
2023-04-03,356.21,358.98,351.84,358.98,923235,356.21,358.98,351.84,358.98,923235,0.0,1.0
2023-04-04,348.12,354.03,340.48,352.04,1325445,348.12,354.03,340.48,352.04,1325445,0.0,1.0
2023-04-05,353.12,355.99,342.95,347.67,960120,353.12,355.99,342.95,347.67,960120,0.0,1.0
2023-04-06,350.27,354.665,349.335,353.41,765105,350.27,354.665,349.335,353.41,765105,0.0,1.0
2023-04-10,353.89,354.26,345.6,348.53,665040,353.89,354.26,345.6,348.53,665040,0.0,1.0
2023-04-11,358.52,359.76,353.43,354.87,957613,358.52,359.76,353.43,354.87,957613,0.0,1.0
2023-04-12,343.28,361.95,340.55,361.5,1533042,343.28,361.95,340.55,361.5,1533042,0.0,1.0
2023-04-13,347.63,351.45,343.29,345.96,805591,347.63,351.45,343.29,345.96,805591,0.0,1.0
2023-04-14,341.5,347.1512,337.35,345.62,847496,341.5,347.1512,337.35,345.62,847496,0.0,1.0
2023-04-17,346.19,346.35,339.89,343.14,1223026,346.19,346.35,339.89,343.14,1223026,0.0,1.0
2023-04-18,343.32,351.82,339.7758,349.71,758813,343.32,351.82,339.7758,349.71,758813,0.0,1.0
2023-04-19,343.67,345.1499,339.35,339.35,857128,343.67,345.1499,339.35,339.35,857128,0.0,1.0
2023-04-20,336.0,340.75,333.1,340.14,1111167,336.0,340.75,333.1,340.14,1111167,0.0,1.0
2023-04-21,332.71,338.42,332.09,336.0,667956,332.71,338.42,332.09,336.0,667956,0.0,1.0
2023-04-24,330.83,333.31,325.455,332.58,794940,330.83,333.31,325.455,332.58,794940,0.0,1.0
2023-04-25,323.94,329.49,323.69,328.75,949619,323.94,329.49,323.69,328.75,949619,0.0,1.0
2023-04-26,320.63,325.1,318.74,321.72,1028143,320.63,325.1,318.74,321.72,1028143,0.0,1.0
2023-04-27,342.75,345.1,326.5,326.5,1645649,342.75,345.1,326.5,326.5,1645649,0.0,1.0
2023-04-28,368.7,371.52,341.09,345.6,2875051,368.7,371.52,341.09,345.6,2875051,0.0,1.0
2023-05-01,366.51,374.42,365.125,368.64,1298786,366.51,374.42,365.125,368.64,1298786,0.0,1.0
2023-05-02,357.23,366.06,353.74,361.47,1264807,357.23,366.06,353.74,361.47,1264807,0.0,1.0
2023-05-03,356.9,363.78,353.13,357.68,830154,356.9,363.78,353.13,357.68,830154,0.0,1.0
2023-05-04,348.78,358.155,346.955,357.77,853099,348.78,358.155,346.955,357.77,853099,0.0,1.0
2023-05-05,350.85,353.96,347.11,353.96,854325,350.85,353.96,347.11,353.96,854325,0.0,1.0
2023-05-08,350.5,353.28,346.31,353.17,731529,350.5,353.28,346.31,353.17,731529,0.0,1.0
2023-05-09,339.0,348.0,337.72,348.0,1035262,339.0,348.0,337.72,348.0,1035262,0.0,1.0
2023-05-10,339.94,341.44,334.65,341.44,619690,339.94,341.44,334.65,341.44,619690,0.0,1.0
2023-05-11,341.71,342.09,336.83,338.47,664317,341.71,342.09,336.83,338.47,664317,0.0,1.0
2023-05-12,338.09,341.99,334.19,341.1,779259,338.09,341.99,334.19,341.1,779259,0.0,1.0
2023-05-15,343.24,343.3,337.33,338.09,902110,343.24,343.3,337.33,338.09,902110,0.0,1.0
2023-05-16,335.34,344.11,335.22,342.77,999780,335.34,344.11,335.22,342.77,999780,0.0,1.0
2023-05-17,338.54,340.9402,333.68,337.04,990637,338.54,340.9402,333.68,337.04,990637,0.0,1.0
2023-05-18,343.61,344.53,333.86,337.86,1013603,343.61,344.53,333.86,337.86,1013603,0.0,1.0
2023-05-19,340.4,346.67,339.56,345.48,983512,340.4,346.67,339.56,345.48,983512,0.0,1.0
2023-05-22,341.49,344.76,340.71,343.1,960807,341.49,344.76,340.71,343.1,960807,0.0,1.0
2023-05-23,336.44,343.0,336.35,339.4,724903,336.44,343.0,336.35,339.4,724903,0.0,1.0
2023-05-24,331.24,336.28,330.39,335.88,1128696,331.24,336.28,330.39,335.88,1128696,0.0,1.0
2023-05-25,319.66,334.17,319.62,327.4,1509956,319.66,334.17,319.62,327.4,1509956,0.0,1.0
2023-05-26,330.25,330.93,315.02,319.66,1428227,330.25,330.93,315.02,319.66,1428227,0.0,1.0
2023-05-30,333.34,336.65,329.525,332.0,1035248,333.34,336.65,329.525,332.0,1035248,0.0,1.0
2023-05-31,326.15,333.62,325.51,333.43,2012498,326.15,333.62,325.51,333.43,2012498,0.0,1.0
2023-06-01,328.02,330.32,319.07,328.15,961134,328.02,330.32,319.07,328.15,961134,0.0,1.0
2023-06-02,329.32,334.92,324.2,326.47,1066267,329.32,334.92,324.2,326.47,1066267,0.0,1.0
2023-06-05,334.91,336.12,330.38,332.44,872725,334.91,336.12,330.38,332.44,872725,0.0,1.0
2023-06-06,329.0,336.29,325.275,335.19,940300,329.0,336.29,325.275,335.19,940300,0.0,1.0
2023-06-07,336.71,337.46,328.58,329.68,1132758,336.71,337.46,328.58,329.68,1132758,0.0,1.0
2023-06-08,336.18,337.87,329.98,336.17,757495,336.18,337.87,329.98,336.17,757495,0.0,1.0
2023-06-09,328.48,334.58,325.59,334.58,814120,328.48,334.58,325.59,334.58,814120,0.0,1.0
2023-06-12,335.3,337.5,328.55,329.72,943197,335.3,337.5,328.55,329.72,943197,0.0,1.0
2023-06-13,335.27,340.54,334.39,337.33,852905,335.27,340.54,334.39,337.33,852905,0.0,1.0
2023-06-14,335.25,341.35,334.44,337.8,1287880,335.25,341.35,334.44,337.8,1287880,0.0,1.0
2023-06-15,342.85,345.41,332.27,334.31,1070967,342.85,345.41,332.27,334.31,1070967,0.0,1.0
2023-06-16,341.24,344.99,340.91,343.7,1721464,341.24,344.99,340.91,343.7,1721464,0.0,1.0
2023-06-20,331.86,339.2,328.525,338.86,1313959,331.86,339.2,328.525,338.86,1313959,0.0,1.0
2023-06-21,328.78,333.67,327.015,330.7,803911,328.78,333.67,327.015,330.7,803911,0.0,1.0
2023-06-22,325.91,330.18,324.69,330.18,784273,325.91,330.18,324.69,330.18,784273,0.0,1.0
2023-06-23,326.28,328.8775,322.25,323.24,907188,326.28,328.8775,322.25,323.24,907188,0.0,1.0
2023-06-26,336.88,338.25,327.02,328.12,1227829,336.88,338.25,327.02,328.12,1227829,0.0,1.0
2023-06-27,353.84,357.12,337.79,339.22,2755818,353.84,357.12,337.79,339.22,2755818,0.0,1.0
2023-06-28,359.39,360.93,352.47,354.0,1559975,359.39,360.93,352.47,354.0,1559975,0.0,1.0
2023-06-29,362.68,363.41,358.9,359.0,1080722,362.68,363.41,358.9,359.0,1080722,0.0,1.0
2023-06-30,367.37,369.78,364.09,365.36,1127664,367.37,369.78,364.09,365.36,1127664,0.0,1.0
2023-07-03,368.2,369.83,364.48,366.24,554762,368.2,369.83,364.48,366.24,554762,0.0,1.0
2023-07-05,367.65,375.47,362.19,367.0,1192267,367.65,375.47,362.19,367.0,1192267,0.0,1.0
2023-07-06,371.77,372.05,362.13,362.38,878145,371.77,372.05,362.13,362.38,878145,0.0,1.0
2023-07-07,371.94,378.34,369.05,369.05,772509,371.94,378.34,369.05,369.05,772509,0.0,1.0
2023-07-10,372.54,382.03,370.86,373.86,1188531,372.54,382.03,370.86,373.86,1188531,0.0,1.0
2023-07-11,380.23,382.96,372.7915,374.25,1011696,380.23,382.96,372.7915,374.25,1011696,0.0,1.0
2023-07-12,382.72,387.625,380.94,380.94,914778,382.72,387.625,380.94,380.94,914778,0.0,1.0
2023-07-13,383.62,384.83,379.82,382.69,676937,383.62,384.83,379.82,382.69,676937,0.0,1.0
2023-07-14,375.47,381.7,374.86,379.01,1054284,375.47,381.7,374.86,379.01,1054284,0.0,1.0
2023-07-17,374.81,377.45,370.085,373.85,1671706,374.81,377.45,370.085,373.85,1671706,0.0,1.0
2023-07-18,387.06,388.39,373.035,374.23,1164970,387.06,388.39,373.035,374.23,1164970,0.0,1.0
2023-07-19,388.57,394.18,387.07,387.79,2311888,388.57,394.18,387.07,387.79,2311888,0.0,1.0
2023-07-20,395.45,397.78,388.57,388.57,1570868,395.45,397.78,388.57,388.57,1570868,0.0,1.0
2023-07-21,394.47,401.04,393.26,396.4,3229085,394.47,401.04,393.26,396.4,3229085,0.0,1.0
2023-07-24,399.43,403.94,393.84,396.33,1506623,399.43,403.94,393.84,396.33,1506623,0.0,1.0
2023-07-25,398.71,404.88,397.88,399.38,982187,398.71,404.88,397.88,399.38,982187,0.0,1.0
2023-07-26,394.57,403.04,391.2,399.97,1138742,394.57,403.04,391.2,399.97,1138742,0.0,1.0
2023-07-27,400.99,409.62,399.96,400.14,1952116,400.99,409.62,399.96,400.14,1952116,0.0,1.0
2023-07-28,396.8,411.88,388.43,399.96,2002144,396.8,411.88,388.43,399.96,2002144,0.0,1.0
2023-07-31,405.19,405.68,399.05,399.33,1463240,405.19,405.68,399.05,399.33,1463240,0.0,1.0
2023-08-01,411.23,414.85,401.33,404.26,1677269,411.23,414.85,401.33,404.26,1677269,0.0,1.0
2023-08-02,419.07,423.72,415.0,416.66,1616542,419.07,423.72,415.0,416.66,1616542,0.0,1.0
2023-08-03,422.78,429.22,416.64,419.07,1001175,422.78,429.22,416.64,419.07,1001175,0.0,1.0
2023-08-04,418.86,425.08,417.6396,423.97,930545,418.86,425.08,417.6396,423.97,930545,0.0,1.0
2023-08-07,419.43,423.06,415.48,419.54,717632,419.43,423.06,415.48,419.54,717632,0.0,1.0
2023-08-08,419.78,421.96,416.36,417.82,846164,419.78,421.96,416.36,417.82,846164,0.0,1.0
2023-08-09,419.95,423.8,418.575,419.71,622099,419.95,423.8,418.575,419.71,622099,0.0,1.0
2023-08-10,428.29,429.93,423.8,424.97,1300010,428.29,429.93,423.8,424.97,1300010,0.0,1.0
2023-08-11,427.94,430.38,424.7,425.54,872904,427.94,430.38,424.7,425.54,872904,0.0,1.0
2023-08-14,427.28,429.99,424.3,428.93,1082167,427.28,429.99,424.3,428.93,1082167,0.0,1.0
2023-08-15,428.08,429.46,424.0575,425.66,1263442,428.08,429.46,424.0575,425.66,1263442,0.0,1.0
2023-08-16,426.77,431.32,425.47,427.89,1371574,426.77,431.32,425.47,427.89,1371574,0.0,1.0
2023-08-17,424.83,431.37,424.5,428.31,1371269,424.83,431.37,424.5,428.31,1371269,0.0,1.0
2023-08-18,420.47,426.69,418.89,424.46,2103554,420.47,426.69,418.89,424.46,2103554,0.0,1.0
2023-08-21,420.08,424.47,416.76,418.14,1144855,420.08,424.47,416.76,418.14,1144855,0.0,1.0
2023-08-22,413.38,423.05,411.7,419.785,1470738,413.38,423.05,411.7,419.785,1470738,0.0,1.0
2023-08-23,415.28,417.51,411.55,416.31,1040740,415.28,417.51,411.55,416.31,1040740,0.0,1.0
2023-08-24,411.99,419.67,411.36,415.31,1116662,411.99,419.67,411.36,415.31,1116662,0.0,1.0
2023-08-25,416.78,418.57,413.0,413.0,939285,416.78,418.57,413.0,413.0,939285,0.0,1.0
2023-08-28,432.0,432.24,417.7,418.78,1213943,432.0,432.24,417.7,418.78,1213943,0.0,1.0
2023-08-29,451.1,452.25,432.0,432.0,1636437,451.1,452.25,432.0,432.0,1636437,0.0,1.0
2023-08-30,439.51,451.685,438.49,451.1,1510613,439.51,451.685,438.49,451.1,1510613,0.0,1.0
2023-08-31,438.12,441.9748,435.88,439.5,936929,438.12,441.9748,435.88,439.5,936929,0.0,1.0
2023-09-01,422.32,433.26,420.0,423.2,1580783,422.32,433.26,420.0,423.2,1580783,0.0,1.0
2023-09-05,408.99,422.32,408.32,422.32,1905618,408.99,422.32,408.32,422.32,1905618,0.0,1.0
2023-09-06,419.98,423.305,407.57,408.04,1144756,419.98,423.305,407.57,408.04,1144756,0.0,1.0
2023-09-07,416.98,422.265,413.91,419.49,916380,416.98,422.265,413.91,419.49,916380,0.0,1.0
2023-09-08,422.42,423.17,416.385,416.47,661562,422.42,423.17,416.385,416.47,661562,0.0,1.0
2023-09-11,435.84,439.54,423.82,424.37,2010266,435.84,439.54,423.82,424.37,2010266,0.0,1.0
2023-09-12,436.61,441.06,434.83,434.97,1026692,436.61,441.06,434.83,434.97,1026692,0.0,1.0
2023-09-13,439.4,439.58,427.6429,438.41,930816,439.4,439.58,427.6429,438.41,930816,0.0,1.0
2023-09-14,449.37,450.2,436.77,442.01,1016834,449.37,450.2,436.77,442.01,1016834,0.0,1.0
2023-09-15,447.95,452.42,445.305,449.66,2066310,447.95,452.42,445.305,449.66,2066310,0.0,1.0
2023-09-18,455.73,456.9,450.17,451.45,1969902,455.73,456.9,450.17,451.45,1969902,0.0,1.0
2023-09-19,449.68,457.66,444.805,450.01,949696,449.68,457.66,444.805,450.01,949696,0.0,1.0
2023-09-20,448.17,454.835,448.16,450.12,731781,448.17,454.835,448.16,450.12,731781,0.0,1.0
2023-09-21,446.82,451.99,446.29,449.15,1004406,446.82,451.99,446.29,449.15,1004406,0.0,1.0
2023-09-22,445.21,456.92,444.725,454.22,704539,445.21,456.92,444.725,454.22,704539,0.0,1.0
2023-09-25,440.02,444.4099,435.58,441.77,1006896,440.02,444.4099,435.58,441.77,1006896,0.0,1.0
2023-09-26,428.72,437.66,426.0103,429.9,983612,428.72,437.66,426.0103,429.9,983612,0.0,1.0
2023-09-27,433.42,435.165,428.19,428.73,1062617,433.42,435.165,428.19,428.73,1062617,0.0,1.0
2023-09-28,444.48,445.4,432.17,433.42,796710,444.48,445.4,432.17,433.42,796710,0.0,1.0
2023-09-29,439.82,447.42,437.05,446.6,921423,439.82,447.42,437.05,446.6,921423,0.0,1.0
2023-10-02,438.5,446.03,435.0,440.13,976316,438.5,446.03,435.0,440.13,976316,0.0,1.0
2023-10-03,432.17,440.405,430.4,435.26,865560,432.17,440.405,430.4,435.26,865560,0.0,1.0
2023-10-04,432.84,436.7,429.115,432.52,783774,432.84,436.7,429.115,432.52,783774,0.0,1.0
2023-10-05,431.78,434.58,428.34,433.29,678607,431.78,434.58,428.34,433.29,678607,0.0,1.0
2023-10-06,431.16,435.65,425.43,428.69,1453858,431.16,435.65,425.43,428.69,1453858,0.0,1.0
2023-10-09,442.42,444.19,429.17,429.17,623061,442.42,444.19,429.17,429.17,623061,0.0,1.0
2023-10-10,444.72,445.68,438.63,441.6,727056,444.72,445.68,438.63,441.6,727056,0.0,1.0
2023-10-11,449.82,450.1,444.645,446.19,650635,449.82,450.1,444.645,446.19,650635,0.0,1.0
2023-10-12,447.68,451.91,445.38,450.87,706334,447.68,451.91,445.38,450.87,706334,0.0,1.0
2023-10-13,449.27,451.9,445.335,449.76,752647,449.27,451.9,445.335,449.76,752647,0.0,1.0
2023-10-16,454.45,458.3,453.93,454.73,686447,454.45,458.3,453.93,454.73,686447,0.0,1.0
2023-10-17,452.68,457.72,447.95,452.53,1058725,452.68,457.72,447.95,452.53,1058725,0.0,1.0
2023-10-18,448.32,454.87,448.02,453.3,557353,448.32,454.87,448.02,453.3,557353,0.0,1.0
2023-10-19,435.87,449.69,435.82,449.69,808506,435.87,449.69,435.82,449.69,808506,0.0,1.0
2023-10-20,429.65,439.11,429.11,436.99,997491,429.65,439.11,429.11,436.99,997491,0.0,1.0
2023-10-23,430.27,435.495,421.4801,431.11,785450,430.27,435.495,421.4801,431.11,785450,0.0,1.0
2023-10-24,431.18,435.02,428.6175,431.9,875112,431.18,435.02,428.6175,431.9,875112,0.0,1.0
2023-10-25,423.73,430.565,420.9,426.65,994896,423.73,430.565,420.9,426.65,994896,0.0,1.0
2023-10-26,411.71,416.6,397.73,404.71,1622592,411.71,416.6,397.73,404.71,1622592,0.0,1.0
2023-10-27,372.0,395.54,369.07,373.01,3721193,372.0,395.54,369.07,373.01,3721193,0.0,1.0
2023-10-30,389.8,394.6,370.36,370.36,2161021,389.8,394.6,370.36,370.36,2161021,0.0,1.0
2023-10-31,402.8,405.47,390.34,391.28,1456242,402.8,405.47,390.34,391.28,1456242,0.0,1.0
2023-11-01,406.51,411.725,400.92,402.85,1059178,406.51,411.725,400.92,402.85,1059178,0.0,1.0
2023-11-02,412.62,414.58,407.92,410.83,853467,412.62,414.58,407.92,410.83,853467,0.0,1.0
2023-11-03,420.11,424.865,415.1,416.6,809003,420.11,424.865,415.1,416.6,809003,0.0,1.0
2023-11-06,415.7,422.925,413.1,422.37,783462,415.7,422.925,413.1,422.37,783462,0.0,1.0
2023-11-07,412.98,416.86,412.37,415.16,688453,412.98,416.86,412.37,415.16,688453,0.0,1.0
2023-11-08,413.48,416.81,410.35,413.26,1250984,413.48,416.81,410.35,413.26,1250984,0.0,1.0
2023-11-09,404.46,415.7,403.73,415.47,703867,404.46,415.7,403.73,415.47,703867,0.0,1.0
2023-11-10,409.81,409.86,401.97,406.26,842383,409.81,409.86,401.97,406.26,842383,0.0,1.0
2023-11-13,406.41,409.475,403.85,407.82,558132,406.41,409.475,403.85,407.82,558132,0.0,1.0
2023-11-14,414.84,420.9,411.83,416.93,892999,414.84,420.9,411.83,416.93,892999,0.0,1.0
2023-11-15,417.6,419.06,413.28,414.83,621075,417.6,419.06,413.28,414.83,621075,0.0,1.0
2023-11-16,412.85,421.16,408.7882,420.33,747382,412.85,421.16,408.7882,420.33,747382,0.0,1.0
2023-11-17,407.7,417.3,406.37,413.9,1033019,407.7,417.3,406.37,413.9,1033019,0.0,1.0
2023-11-20,413.06,413.75,403.0,407.28,1187183,413.06,413.75,403.0,407.28,1187183,0.0,1.0
2023-11-21,402.46,410.8,395.33,410.8,1087788,402.46,410.8,395.33,410.8,1087788,0.0,1.0
2023-11-22,405.28,410.0,403.05,404.44,719804,405.28,410.0,403.05,404.44,719804,0.0,1.0
2023-11-24,405.92,407.46,405.22,406.24,242736,405.92,407.46,405.22,406.24,242736,0.0,1.0
2023-11-27,396.84,405.025,396.17,404.01,1162677,396.84,405.025,396.17,404.01,1162677,0.0,1.0
2023-11-28,401.29,404.7,392.95,394.74,950730,401.29,404.7,392.95,394.74,950730,0.0,1.0
2023-11-29,398.9,404.24,395.97,403.83,566776,398.9,404.24,395.97,403.83,566776,0.0,1.0
2023-11-30,400.13,400.77,394.17,399.24,1096923,400.13,400.77,394.17,399.24,1096923,0.0,1.0
2023-12-01,401.87,403.3,396.16,400.13,920765,401.87,403.3,396.16,400.13,920765,0.0,1.0
2023-12-04,399.14,407.77,397.105,400.65,907500,399.14,407.77,397.105,400.65,907500,0.0,1.0
2023-12-05,364.4,397.4,359.02,397.4,3513476,364.4,397.4,359.02,397.4,3513476,0.0,1.0
2023-12-06,361.98,372.0,360.01,365.5,1384801,361.98,372.0,360.01,365.5,1384801,0.0,1.0
2023-12-07,368.66,372.0,358.48,361.78,1136005,368.66,372.0,358.48,361.78,1136005,0.0,1.0
2023-12-08,367.55,370.84,363.47,364.05,870608,367.55,370.84,363.47,364.05,870608,0.0,1.0
2023-12-11,374.63,379.99,370.91,372.59,1185330,374.63,379.99,370.91,372.59,1185330,0.0,1.0
2023-12-12,367.06,378.29,366.62,375.71,968860,367.06,378.29,366.62,375.71,968860,0.0,1.0
2023-12-13,379.35,381.16,364.4,367.1,1171657,379.35,381.16,364.4,367.1,1171657,0.0,1.0
2023-12-14,383.91,395.02,380.82,385.08,1202778,383.91,395.02,380.82,385.08,1202778,0.0,1.0
2023-12-15,379.93,387.32,375.605,385.75,2262363,379.93,387.32,375.605,385.75,2262363,0.0,1.0
2023-12-18,383.89,384.77,379.47,381.58,930386,383.89,384.77,379.47,381.58,930386,0.0,1.0
2023-12-19,386.36,387.25,382.66,384.13,703605,386.36,387.25,382.66,384.13,703605,0.0,1.0
2023-12-20,381.22,391.28,381.0,386.91,700267,381.22,391.28,381.0,386.91,700267,0.0,1.0
2023-12-21,383.51,386.88,381.99,383.72,664515,383.51,386.88,381.99,383.72,664515,0.0,1.0
2023-12-22,382.09,387.46,378.525,383.08,424619,382.09,387.46,378.525,383.08,424619,0.0,1.0
2023-12-26,389.5,391.27,379.44,381.56,590198,389.5,391.27,379.44,381.56,590198,0.0,1.0
2023-12-27,391.54,393.21,386.13,389.5,491725,391.54,393.21,386.13,389.5,491725,0.0,1.0
2023-12-28,392.39,400.065,391.82,392.66,430711,392.39,400.065,391.82,392.66,430711,0.0,1.0
2023-12-29,388.68,393.99,387.47,390.72,746013,388.68,393.99,387.47,390.72,746013,0.0,1.0
2024-01-02,391.51,393.5,385.06,386.84,948128,391.51,393.5,385.06,386.84,948128,0.0,1.0
2024-01-03,386.67,392.82,384.925,391.66,771753,386.67,392.82,384.925,391.66,771753,0.0,1.0
2024-01-04,375.75,386.04,372.4724,385.58,1296256,375.75,386.04,372.4724,385.58,1296256,0.0,1.0
2024-01-05,372.2,380.71,372.04,375.04,998225,372.2,380.71,372.04,375.04,998225,0.0,1.0
2024-01-08,378.87,379.17,370.18,372.84,962185,378.87,379.17,370.18,372.84,962185,0.0,1.0
2024-01-09,368.61,374.97,364.1,373.88,1592263,368.61,374.97,364.1,373.88,1592263,0.0,1.0
2024-01-10,367.0,370.31,364.99,367.93,957738,367.0,370.31,364.99,367.93,957738,0.0,1.0
2024-01-11,367.62,368.24,361.5,368.24,910067,367.62,368.24,361.5,368.24,910067,0.0,1.0
2024-01-12,364.9,369.575,364.19,369.09,988930,364.9,369.575,364.19,369.09,988930,0.0,1.0
2024-01-16,368.34,368.55,357.41,362.67,869692,368.34,368.55,357.41,362.67,869692,0.0,1.0
2024-01-17,359.24,367.39,358.07,362.45,936953,359.24,367.39,358.07,362.45,936953,0.0,1.0
2024-01-18,364.55,367.48,358.58,358.58,1032694,364.55,367.48,358.58,358.58,1032694,0.0,1.0
2024-01-19,371.1,372.21,360.88,364.18,1043552,371.1,372.21,360.88,364.18,1043552,0.0,1.0
2024-01-22,373.15,377.8,370.35,371.1,1016018,373.15,377.8,370.35,371.1,1016018,0.0,1.0
2024-01-23,378.64,381.57,372.96,377.5,1020737,378.64,381.57,372.96,377.5,1020737,0.0,1.0
2024-01-24,371.39,383.99,367.75,382.39,2149289,371.39,383.99,367.75,382.39,2149289,0.0,1.0
2024-01-25,369.07,371.96,360.82,371.08,2066826,369.07,371.96,360.82,371.08,2066826,0.0,1.0
2024-01-26,377.07,380.19,370.56,371.68,1041128,377.07,380.19,370.56,371.68,1041128,0.0,1.0
2024-01-29,380.83,381.195,370.77,374.97,1154298,380.83,381.195,370.77,374.97,1154298,0.0,1.0
2024-01-30,376.98,380.39,376.82,377.54,870272,376.98,380.39,376.82,377.54,870272,0.0,1.0
2024-01-31,370.71,379.37,369.95,378.61,1334458,370.71,379.37,369.95,378.61,1334458,0.0,1.0
2024-02-01,382.34,383.31,372.0,376.148,2349775,382.34,383.31,372.0,376.148,2349775,0.0,1.0
2024-02-02,319.21,345.01,316.53,344.99,4973244,319.21,345.01,316.53,344.99,4973244,0.0,1.0
2024-02-05,303.65,317.38,303.31,316.11,2920910,303.65,317.38,303.31,316.11,2920910,0.0,1.0
2024-02-06,290.28,303.93,288.84,303.14,4085603,290.28,303.93,288.84,303.14,4085603,0.0,1.0
2024-02-07,283.67,290.31,282.54,290.0,4253473,283.67,290.31,282.54,290.0,4253473,0.0,1.0
2024-02-08,282.6,288.31,279.6366,287.64,2778155,282.6,288.31,279.6366,287.64,2778155,0.0,1.0
2024-02-09,291.15,293.405,285.01,286.45,2083669,291.15,293.405,285.01,286.45,2083669,0.0,1.0
2024-02-12,297.91,302.03,289.85,289.85,2054998,297.91,302.03,289.85,289.85,2054998,0.0,1.0
2024-02-13,292.65,295.3,290.6,291.55,2610670,292.65,295.3,290.6,291.55,2610670,0.0,1.0
2024-02-14,287.28,294.79,286.54,294.23,1258300,287.28,294.79,286.54,294.23,1258300,0.0,1.0
2024-02-15,294.14,296.7111,287.91,288.0,1276337,294.14,296.7111,287.91,288.0,1276337,0.0,1.0
2024-02-16,293.0,295.405,291.01,295.405,2053171,293.0,295.405,291.01,295.405,2053171,0.0,1.0
2024-02-20,295.13,297.51,289.115,291.71,2029505,295.13,297.51,289.115,291.71,2029505,0.0,1.0
2024-02-21,287.3,294.8,286.88,294.42,1236932,287.3,294.8,286.88,294.42,1236932,0.0,1.0
2024-02-22,297.0,297.28,284.925,287.86,2380907,297.0,297.28,284.925,287.86,2380907,0.0,1.0
2024-02-23,299.42,302.0,294.15,295.13,1475341,299.42,302.0,294.15,295.13,1475341,0.0,1.0
2024-02-26,292.64,306.77,288.13,298.65,4509038,292.64,306.77,288.13,298.65,4509038,0.0,1.0
2024-02-27,290.0,296.41,288.91,295.46,1496741,290.0,296.41,288.91,295.46,1496741,0.0,1.0
2024-02-28,288.34,290.46,286.96,287.22,1147124,288.34,290.46,286.96,287.22,1147124,0.0,1.0
2024-02-29,293.93,294.07,291.33,291.99,1741239,293.93,294.07,291.33,291.99,1741239,0.0,1.0
2024-03-01,293.16,296.33,289.82,290.92,1376602,293.16,296.33,289.82,290.92,1376602,0.0,1.0
2024-03-04,279.06,292.335,276.69,292.03,1743590,279.06,292.335,276.69,292.03,1743590,0.0,1.0
2024-03-05,280.85,285.14,276.49,277.5,1227119,280.85,285.14,276.49,277.5,1227119,0.0,1.0
2024-03-06,276.33,282.75,270.41,282.75,1779461,276.33,282.75,270.41,282.75,1779461,0.0,1.0
2024-03-07,282.0,282.11,275.27,276.0,2296564,282.0,282.11,275.27,276.0,2296564,0.0,1.0
2024-03-08,283.78,285.0,279.27,281.67,1058032,283.78,285.0,279.27,281.67,1058032,0.0,1.0
2024-03-11,298.25,299.19,281.25,283.26,2016831,298.25,299.19,281.25,283.26,2016831,0.0,1.0
2024-03-12,294.7,300.03,291.74,298.75,1621580,294.7,300.03,291.74,298.75,1621580,0.0,1.0
2024-03-13,298.4,300.03,294.09,294.7,1054998,298.4,300.03,294.09,294.7,1054998,0.0,1.0
2024-03-14,297.0,298.375,292.79,296.81,1475750,297.0,298.375,292.79,296.81,1475750,0.0,1.0
2024-03-15,290.65,301.63,290.6,297.31,2742380,290.65,301.63,290.6,297.31,2742380,0.0,1.0
2024-03-18,296.18,301.81,291.47,296.13,1126432,296.18,301.81,291.47,296.13,1126432,0.0,1.0
2024-03-19,298.58,300.08,293.09,295.31,1769383,298.58,300.08,293.09,295.31,1769383,0.0,1.0
2024-03-20,295.3,297.51,290.304,296.21,1971238,295.3,297.51,290.304,296.21,1971238,0.0,1.0
2024-03-21,294.61,295.91,292.5,294.64,1191606,294.61,295.91,292.5,294.64,1191606,0.0,1.0
2024-03-22,290.6,296.25,290.46,295.21,1084371,290.6,296.25,290.46,295.21,1084371,0.0,1.0
2024-03-25,290.6,293.81,288.71,290.37,1194118,290.6,293.81,288.71,290.37,1194118,0.0,1.0
2024-03-26,287.89,291.84,287.64,291.19,1144426,287.89,291.84,287.64,291.19,1144426,0.0,1.0
2024-03-27,293.51,294.16,288.19,289.37,1229458,293.51,294.16,288.19,289.37,1229458,0.0,1.0
2024-03-28,290.63,293.445,286.68,291.59,1254327,290.63,293.445,286.68,291.59,1254327,0.0,1.0
2024-04-01,284.15,290.34,280.02,290.34,1362768,284.15,290.34,280.02,290.34,1362768,0.0,1.0
2024-04-02,278.02,284.0,275.83,284.0,1075303,278.02,284.0,275.83,284.0,1075303,0.0,1.0
2024-04-03,275.69,278.92,273.096,278.47,1034595,275.69,278.92,273.096,278.47,1034595,0.0,1.0
2024-04-04,271.23,281.33,269.74,276.53,1540354,271.23,281.33,269.74,276.53,1540354,0.0,1.0
2024-04-05,267.49,271.89,264.915,269.17,1724571,267.49,271.89,264.915,269.17,1724571,0.0,1.0
2024-04-08,273.05,274.22,264.39,266.165,1322926,273.05,274.22,264.39,266.165,1322926,0.0,1.0
2024-04-09,271.46,275.6,269.0,270.15,1216333,271.46,275.6,269.0,270.15,1216333,0.0,1.0
2024-04-10,262.85,268.03,258.56,266.04,1437033,262.85,268.03,258.56,266.04,1437033,0.0,1.0
2024-04-11,266.53,268.1,261.18,264.98,1149912,266.53,268.1,261.18,264.98,1149912,0.0,1.0
2024-04-12,260.5,264.82,259.61,263.6,1048473,260.5,264.82,259.61,263.6,1048473,0.0,1.0
2024-04-15,256.9,264.23,255.38,261.89,1265321,256.9,264.23,255.38,261.89,1265321,0.0,1.0
2024-04-16,257.57,258.78,254.31,256.02,1095749,257.57,258.78,254.31,256.02,1095749,0.0,1.0
2024-04-17,258.03,265.26,257.62,260.25,997497,258.03,265.26,257.62,260.25,997497,0.0,1.0
2024-04-18,259.91,261.1,255.7,258.58,855888,259.91,261.1,255.7,258.58,855888,0.0,1.0
2024-04-19,265.21,265.71,259.7,260.01,1164427,265.21,265.71,259.7,260.01,1164427,0.0,1.0
2024-04-22,265.08,267.96,259.53,267.56,1171133,265.08,267.96,259.53,267.56,1171133,0.0,1.0
2024-04-23,266.31,271.5,265.595,265.95,967145,266.31,271.5,265.595,265.95,967145,0.0,1.0
2024-04-24,264.7,264.82,260.4801,262.0,1133028,264.7,264.82,260.4801,262.0,1133028,0.0,1.0
2024-04-25,259.1,262.99,255.77,258.89,2172712,259.1,262.99,255.77,258.89,2172712,0.0,1.0
2024-04-26,254.61,256.99,236.08,238.96,2600137,254.61,256.99,236.08,238.96,2600137,0.0,1.0
2024-04-29,259.76,262.31,255.08,255.63,1206734,259.76,262.31,255.08,255.63,1206734,0.0,1.0
2024-04-30,255.94,259.455,252.9254,258.31,1601176,255.94,259.455,252.9254,258.31,1601176,0.0,1.0
2024-05-01,259.7,263.24,253.91,255.88,1270424,259.7,263.24,253.91,255.88,1270424,0.0,1.0
2024-05-02,262.0,263.5,260.03,262.9,770864,262.0,263.5,260.03,262.9,770864,0.0,1.0
2024-05-03,265.93,269.77,264.23,264.23,865841,265.93,269.77,264.23,264.23,865841,0.0,1.0
2024-05-06,271.47,273.68,265.82,267.15,1242626,271.47,273.68,265.82,267.15,1242626,0.0,1.0
2024-05-07,268.0,275.7,267.91,271.47,1219139,268.0,275.7,267.91,271.47,1219139,0.0,1.0
2024-05-08,272.78,284.69,265.76,267.39,3248463,272.78,284.69,265.76,267.39,3248463,0.0,1.0
2024-05-09,263.93,277.36,261.76,274.13,1681494,263.93,277.36,261.76,274.13,1681494,0.0,1.0
2024-05-10,275.55,277.49,262.02,264.05,1778297,275.55,277.49,262.02,264.05,1778297,0.0,1.0
2024-05-13,274.65,281.69,273.88,277.42,918578,274.65,281.69,273.88,277.42,918578,0.0,1.0
2024-05-14,278.13,283.44,274.82,280.93,1155729,278.13,283.44,274.82,280.93,1155729,0.0,1.0
2024-05-15,271.77,280.8068,271.38,280.75,959722,271.77,280.8068,271.38,280.75,959722,0.0,1.0
2024-05-16,277.54,277.93,271.37,273.0,778029,277.54,277.93,271.37,273.0,778029,0.0,1.0
2024-05-17,273.02,279.79,272.78,277.99,751655,273.02,279.79,272.78,277.99,751655,0.0,1.0
2024-05-20,274.84,275.34,269.82,273.0,686315,274.84,275.34,269.82,273.0,686315,0.0,1.0
2024-05-21,275.11,277.385,273.445,274.32,807824,275.11,277.385,273.445,274.32,807824,0.0,1.0
2024-05-22,271.09,274.79,266.54,274.46,1569600,271.09,274.79,266.54,274.46,1569600,0.0,1.0
2024-05-23,268.41,270.695,266.06,270.5,1081809,268.41,270.695,266.06,270.5,1081809,0.0,1.0
2024-05-24,271.46,271.865,267.875,268.56,670004,271.46,271.865,267.875,268.56,670004,0.0,1.0
2024-05-28,271.42,272.735,269.08,269.08,773886,271.42,272.735,269.08,269.08,773886,0.0,1.0
2024-05-29,271.35,271.52,268.14,269.185,804189,271.35,271.52,268.14,269.185,804189,0.0,1.0
2024-05-30,276.11,276.51,270.86,272.18,812683,276.11,276.51,270.86,272.18,812683,0.0,1.0
2024-05-31,287.12,287.96,274.47,277.83,2230765,287.12,287.96,274.47,277.83,2230765,0.0,1.0
2024-06-03,286.22,289.62,282.51,287.25,752050,286.22,289.62,282.51,287.25,752050,0.0,1.0
2024-06-04,280.6,285.35,280.18,284.51,699775,280.6,285.35,280.18,284.51,699775,0.0,1.0
2024-06-05,278.1,281.41,276.09,281.3,740836,278.1,281.41,276.09,281.3,740836,0.0,1.0
2024-06-06,279.36,286.37,277.53,277.53,783056,279.36,286.37,277.53,277.53,783056,0.0,1.0
2024-06-07,276.83,280.77,275.78,276.77,945476,276.83,280.77,275.78,276.77,945476,0.0,1.0
2024-06-10,276.07,276.62,272.6,275.36,889339,276.07,276.62,272.6,275.36,889339,0.0,1.0
2024-06-11,276.83,278.465,273.32,273.86,792731,276.83,278.465,273.32,273.86,792731,0.0,1.0
2024-06-12,275.06,285.15,272.73,281.24,1095324,275.06,285.15,272.73,281.24,1095324,0.0,1.0
2024-06-13,274.17,274.99,273.04,274.0,592188,274.17,274.99,273.04,274.0,592188,0.0,1.0
2024-06-14,276.26,276.85,272.485,272.68,920698,276.26,276.85,272.485,272.68,920698,0.0,1.0
2024-06-17,285.95,286.26,273.585,275.0,1326450,285.95,286.26,273.585,275.0,1326450,0.0,1.0
2024-06-18,277.62,292.55,277.39,284.53,1063385,277.62,292.55,277.39,284.53,1063385,0.0,1.0
2024-06-20,284.0,285.5,277.1,277.94,979211,284.0,285.5,277.1,277.94,979211,0.0,1.0
2024-06-21,290.35,292.68,285.8,286.94,2057241,290.35,292.68,285.8,286.94,2057241,0.0,1.0
2024-06-24,285.85,293.015,284.93,288.93,1762461,285.85,293.015,284.93,288.93,1762461,0.0,1.0
2024-06-25,290.8,291.29,282.18,284.15,1467930,290.8,291.29,282.18,284.15,1467930,0.0,1.0
2024-06-26,291.59,292.62,288.235,288.67,804778,291.59,292.62,288.235,288.67,804778,0.0,1.0
2024-06-27,294.11,297.42,288.65,291.59,931636,294.11,297.42,288.65,291.59,931636,0.0,1.0
2024-06-28,298.96,306.46,295.06,296.22,4560640,298.96,306.46,295.06,296.22,4560640,0.0,1.0
2024-07-01,296.02,297.89,290.27,292.8,1084366,296.02,297.89,290.27,292.8,1084366,0.0,1.0
2024-07-02,303.5,303.72,294.15,296.29,1156714,303.5,303.72,294.15,296.29,1156714,0.0,1.0
2024-07-03,301.25,303.495,298.125,301.84,564120,301.25,303.495,298.125,301.84,564120,0.0,1.0
2024-07-05,301.79,304.0,300.5,301.89,852477,301.79,304.0,300.5,301.89,852477,0.0,1.0
2024-07-08,290.56,302.37,286.66,301.75,1249026,290.56,302.37,286.66,301.75,1249026,0.0,1.0
2024-07-09,293.91,297.39,287.19,288.51,863213,293.91,297.39,287.19,288.51,863213,0.0,1.0
2024-07-10,293.95,296.76,287.63,294.2,1280409,293.95,296.76,287.63,294.2,1280409,0.0,1.0
2024-07-11,304.14,304.7,294.39,295.25,1517840,304.14,304.7,294.39,295.25,1517840,0.0,1.0
2024-07-12,311.04,312.62,303.765,306.75,1138535,311.04,312.62,303.765,306.75,1138535,0.0,1.0
2024-07-15,324.59,325.52,310.48,312.71,1842851,324.59,325.52,310.48,312.71,1842851,0.0,1.0
2024-07-16,327.42,328.41,319.27,324.59,1516696,327.42,328.41,319.27,324.59,1516696,0.0,1.0
2024-07-17,330.3,333.75,323.81,324.67,1469263,330.3,333.75,323.81,324.67,1469263,0.0,1.0
2024-07-18,321.63,335.6,321.56,329.0,1304110,321.63,335.6,321.56,329.0,1304110,0.0,1.0
2024-07-19,320.31,322.87,316.22,321.49,1113301,320.31,322.87,316.22,321.49,1113301,0.0,1.0
2024-07-22,312.97,319.43,306.36,318.71,1768234,312.97,319.43,306.36,318.71,1768234,0.0,1.0
2024-07-23,320.04,323.9,304.76,314.65,1964847,320.04,323.9,304.76,314.65,1964847,0.0,1.0
2024-07-24,312.66,320.84,310.23,320.84,1988624,312.66,320.84,310.23,320.84,1988624,0.0,1.0
2024-07-25,315.23,323.9,314.0,317.77,1554335,315.23,323.9,314.0,317.77,1554335,0.0,1.0
2024-07-26,367.62,378.0099,355.0,357.74,4962708,367.62,378.0099,355.0,357.74,4962708,0.0,1.0
2024-07-29,377.36,381.95,365.18,366.52,2051317,377.36,381.95,365.18,366.52,2051317,0.0,1.0
2024-07-30,383.07,385.14,372.79,377.85,1584532,383.07,385.14,372.79,377.85,1584532,0.0,1.0
2024-07-31,379.72,386.28,375.64,382.74,1381550,379.72,386.28,375.64,382.74,1381550,0.0,1.0
2024-08-01,376.97,382.5,373.26,381.14,1091037,376.97,382.5,373.26,381.14,1091037,0.0,1.0
2024-08-02,373.16,379.29,368.49,377.34,1338547,373.16,379.29,368.49,377.34,1338547,0.0,1.0
2024-08-05,363.5,373.16,360.67,365.45,1329805,363.5,373.16,360.67,365.45,1329805,0.0,1.0
2024-08-06,356.78,368.64,356.2,360.75,1356929,356.78,368.64,356.2,360.75,1356929,0.0,1.0
2024-08-07,353.94,366.74,353.75,358.21,1327162,353.94,366.74,353.75,358.21,1327162,0.0,1.0
2024-08-08,363.94,364.15,352.67,354.05,917921,363.94,364.15,352.67,354.05,917921,0.0,1.0
2024-08-09,364.41,367.31,357.97,361.76,788170,364.41,367.31,357.97,361.76,788170,0.0,1.0
2024-08-12,350.76,365.475,350.0348,364.41,976280,350.76,365.475,350.0348,364.41,976280,0.0,1.0
2024-08-13,357.0,358.95,351.87,354.36,590502,357.0,358.95,351.87,354.36,590502,0.0,1.0
2024-08-14,351.22,357.25,350.54,353.97,698374,351.22,357.25,350.54,353.97,698374,0.0,1.0
2024-08-15,352.01,355.82,349.15,352.93,651651,352.01,355.82,349.15,352.93,651651,0.0,1.0
2024-08-16,353.31,356.54,351.18,353.17,658621,353.31,356.54,351.18,353.17,658621,0.0,1.0
2024-08-19,355.06,359.92,353.35,355.46,830212,355.06,359.92,353.35,355.46,830212,0.0,1.0
2024-08-20,347.32,354.51,346.11,353.02,748514,347.32,354.51,346.11,353.02,748514,0.0,1.0
2024-08-21,345.19,348.82,344.4,347.77,752687,345.19,348.82,344.4,347.77,752687,0.0,1.0
2024-08-22,340.32,345.655,336.02,345.36,911776,340.32,345.655,336.02,345.36,911776,0.0,1.0
2024-08-23,348.73,350.505,340.665,345.82,615441,348.73,350.505,340.665,345.82,615441,0.0,1.0
2024-08-26,355.37,357.21,349.22,349.22,757258,355.37,357.21,349.22,349.22,757258,0.0,1.0
2024-08-27,360.77,363.27,355.27,356.11,1037962,360.77,363.27,355.27,356.11,1037962,0.0,1.0
2024-08-28,355.8,362.16,354.05,359.68,591370,355.8,362.16,354.05,359.68,591370,0.0,1.0
2024-08-29,351.53,358.23,350.74,358.23,847167,351.53,358.23,350.74,358.23,847167,0.0,1.0
2024-08-30,347.54,354.72,344.94,354.72,1030738,347.54,354.72,344.94,354.72,1030738,0.0,1.0
2024-09-03,346.42,349.7181,342.82,345.53,1328055,346.42,349.7181,342.82,345.53,1328055,0.0,1.0
2024-09-04,331.64,355.51,329.34,348.52,1760949,331.64,355.51,329.34,348.52,1760949,0.0,1.0
2024-09-05,330.78,334.27,323.2,334.27,1533643,330.78,334.27,323.2,334.27,1533643,0.0,1.0
2024-09-06,327.43,337.95,324.35,331.41,1208437,327.43,337.95,324.35,331.41,1208437,0.0,1.0
2024-09-09,324.84,330.14,323.21,327.13,756690,324.84,330.14,323.21,327.13,756690,0.0,1.0
2024-09-10,323.39,327.15,318.69,327.15,746625,323.39,327.15,318.69,327.15,746625,0.0,1.0
2024-09-11,327.42,329.14,315.23,325.58,1242396,327.42,329.14,315.23,325.58,1242396,0.0,1.0
2024-09-12,339.03,339.19,327.64,329.61,1068504,339.03,339.19,327.64,329.61,1068504,0.0,1.0
2024-09-13,340.17,345.91,337.03,340.54,774440,340.17,345.91,337.03,340.54,774440,0.0,1.0
2024-09-16,343.37,346.81,339.06,341.37,577666,343.37,346.81,339.06,341.37,577666,0.0,1.0
2024-09-17,339.35,347.21,336.55,344.56,645190,339.35,347.21,336.55,344.56,645190,0.0,1.0
2024-09-18,339.64,346.41,332.6,339.5,1118307,339.64,346.41,332.6,339.5,1118307,0.0,1.0
2024-09-19,331.34,346.835,330.895,341.13,1692595,331.34,346.835,330.895,341.13,1692595,0.0,1.0
2024-09-20,330.4,336.99,327.65,332.87,2577571,330.4,336.99,327.65,332.87,2577571,0.0,1.0
2024-09-23,331.62,334.07,330.085,331.99,1826600,331.62,334.07,330.085,331.99,1826600,0.0,1.0
2024-09-24,323.36,331.19,319.82,328.77,4190430,323.36,331.19,319.82,328.77,4190430,0.0,1.0
2024-09-25,314.49,325.0,313.595,322.36,2110772,314.49,325.0,313.595,322.36,2110772,0.0,1.0
2024-09-26,317.01,320.04,314.9,317.52,1586929,317.01,320.04,314.9,317.52,1586929,0.0,1.0
2024-09-27,326.22,334.2,318.03,319.68,1314338,326.22,334.2,318.03,319.68,1314338,0.0,1.0
2024-09-30,324.08,328.34,319.6701,320.72,1192900,324.08,328.34,319.6701,320.72,1192900,0.0,1.0
2024-10-01,328.95,331.36,319.655,323.44,1679498,328.95,331.36,319.655,323.44,1679498,0.0,1.0
2024-10-02,329.24,334.92,328.17,328.97,1397716,329.24,334.92,328.17,328.97,1397716,0.0,1.0
2024-10-03,322.39,326.05,319.68,325.51,896802,322.39,326.05,319.68,325.51,896802,0.0,1.0
2024-10-04,326.32,327.35,322.7805,326.41,1062031,326.32,327.35,322.7805,326.41,1062031,0.0,1.0
2024-10-07,324.57,328.2,321.15,325.21,821490,324.57,328.2,321.15,325.21,821490,0.0,1.0
2024-10-08,327.3,327.81,321.88,325.61,717540,327.3,327.81,321.88,325.61,717540,0.0,1.0
2024-10-09,334.02,334.32,324.51,326.8,681315,334.02,334.32,324.51,326.8,681315,0.0,1.0
2024-10-10,328.78,338.8,328.59,334.02,813569,328.78,338.8,328.59,334.02,813569,0.0,1.0
2024-10-11,326.05,331.8,325.74,329.43,495932,326.05,331.8,325.74,329.43,495932,0.0,1.0
2024-10-14,331.8,333.27,323.7232,326.49,593121,331.8,333.27,323.7232,326.49,593121,0.0,1.0
2024-10-15,331.94,338.485,328.815,330.56,775598,331.94,338.485,328.815,330.56,775598,0.0,1.0
2024-10-16,330.22,336.195,330.12,331.43,607704,330.22,336.195,330.12,331.43,607704,0.0,1.0
2024-10-17,327.53,332.26,324.52,332.26,780415,327.53,332.26,324.52,332.26,780415,0.0,1.0
2024-10-18,325.61,329.53,324.2,328.05,931900,325.61,329.53,324.2,328.05,931900,0.0,1.0
2024-10-21,315.41,325.68,315.0025,325.18,1018760,315.41,325.68,315.0025,325.18,1018760,0.0,1.0
2024-10-22,329.82,335.0,316.455,317.28,1529656,329.82,335.0,316.455,317.28,1529656,0.0,1.0
2024-10-23,332.22,334.19,326.985,328.18,1112529,332.22,334.19,326.985,328.18,1112529,0.0,1.0
2024-10-24,332.02,336.675,330.23,333.82,657542,332.02,336.675,330.23,333.82,657542,0.0,1.0
2024-10-25,336.0,338.03,332.52,336.93,905385,336.0,338.03,332.52,336.93,905385,0.0,1.0
2024-10-28,329.67,339.5,329.3,336.41,852157,329.67,339.5,329.3,336.41,852157,0.0,1.0
2024-10-29,327.27,330.02,325.28,328.46,1244075,327.27,330.02,325.28,328.46,1244075,0.0,1.0
2024-10-30,331.3,334.3,324.94,325.0,1076665,331.3,334.3,324.94,325.0,1076665,0.0,1.0
2024-10-31,327.61,351.36,326.19,343.98,2175377,327.61,351.36,326.19,343.98,2175377,0.0,1.0
2024-11-01,366.49,382.46,356.7801,360.61,4442323,366.49,382.46,356.7801,360.61,4442323,0.0,1.0
2024-11-04,375.83,381.62,367.155,377.0,2196037,375.83,381.62,367.155,377.0,2196037,0.0,1.0
2024-11-05,382.38,386.18,374.56,377.44,1587190,382.38,386.18,374.56,377.44,1587190,0.0,1.0
2024-11-06,408.02,413.79,392.07,392.07,2412070,408.02,413.79,392.07,392.07,2412070,0.0,1.0
2024-11-07,393.04,405.51,389.01,405.46,1715604,393.04,405.51,389.01,405.46,1715604,0.0,1.0
2024-11-08,393.71,397.05,391.89,395.28,1143183,393.71,397.05,391.89,395.28,1143183,0.0,1.0
2024-11-11,396.04,401.23,393.0,393.05,805195,396.04,401.23,393.0,393.05,805195,0.0,1.0
2024-11-12,392.0,397.51,389.29,395.71,1700619,392.0,397.51,389.29,395.71,1700619,0.0,1.0
2024-11-13,406.22,415.27,396.97,409.52,2859423,406.22,415.27,396.97,409.52,2859423,0.0,1.0
2024-11-14,394.25,407.61,392.06,402.61,1935104,394.25,407.61,392.06,402.61,1935104,0.0,1.0
2024-11-15,389.565,396.27,387.82,394.71,1027888,389.565,396.27,387.82,394.71,1027888,0.0,1.0
2024-11-18,385.02,391.32,384.675,386.3,859903,385.02,391.32,384.675,386.3,859903,0.0,1.0
2024-11-19,384.84,389.48,379.22,380.0,897371,384.84,389.48,379.22,380.0,897371,0.0,1.0
2024-11-20,389.12,389.94,383.95,386.16,805567,389.12,389.94,383.95,386.16,805567,0.0,1.0
2024-11-21,383.84,389.935,383.06,388.52,960576,383.84,389.935,383.06,388.52,960576,0.0,1.0
2024-11-22,388.27,391.9899,383.15,385.32,1080239,388.27,391.9899,383.15,385.32,1080239,0.0,1.0
2024-11-25,384.47,391.01,382.5,389.68,1110775,384.47,391.01,382.5,389.68,1110775,0.0,1.0
2024-11-26,390.29,394.38,382.73,388.0,1155193,390.29,394.38,382.73,388.0,1155193,0.0,1.0
2024-11-27,389.81,396.2675,389.31,394.01,870256,389.81,396.2675,389.31,394.01,870256,0.0,1.0
2024-11-29,396.97,397.27,389.96,390.94,553485,396.97,397.27,389.96,390.94,553485,0.0,1.0
2024-12-02,394.43,397.74,391.805,395.95,1194191,394.43,397.74,391.805,395.95,1194191,0.0,1.0
2024-12-03,397.61,398.8,393.11,394.87,1191657,397.61,398.8,393.11,394.87,1191657,0.0,1.0
2024-12-04,402.12,404.25,397.42,399.21,1389854,402.12,404.25,397.42,399.21,1389854,0.0,1.0
2024-12-05,404.14,404.87,396.0524,400.0,746806,404.14,404.87,396.0524,400.0,746806,0.0,1.0
2024-12-06,403.06,407.61,400.94,405.95,825714,403.06,407.61,400.94,405.95,825714,0.0,1.0
2024-12-09,365.96,400.77,365.87,400.77,1957167,365.96,400.77,365.87,400.77,1957167,0.0,1.0
2024-12-10,377.96,396.24,366.53,368.79,1738319,377.96,396.24,366.53,368.79,1738319,0.0,1.0
2024-12-11,378.49,380.2062,372.65,378.0,1142101,378.49,380.2062,372.65,378.0,1142101,0.0,1.0
2024-12-12,388.45,390.29,382.3,385.58,805743,388.45,390.29,382.3,385.58,805743,0.0,1.0
2024-12-13,379.78,385.13,376.01,382.8,807298,379.78,385.13,376.01,382.8,807298,0.0,1.0
2024-12-16,378.98,383.885,377.2,379.01,994921,378.98,383.885,377.2,379.01,994921,0.0,1.0
2024-12-17,371.03,377.3499,369.84,375.84,976579,371.03,377.3499,369.84,375.84,976579,0.0,1.0
2024-12-18,358.26,373.24,357.75,369.67,833519,358.26,373.24,357.75,369.67,833519,0.0,1.0
2024-12-19,352.77,361.65,351.28,356.88,1247278,352.77,361.65,351.28,356.88,1247278,0.0,1.0
2024-12-20,351.5,357.05,342.19,347.76,2253211,351.5,357.05,342.19,347.76,2253211,0.0,1.0
2024-12-23,349.465,354.0,346.57,348.91,1023618,349.465,354.0,346.57,348.91,1023618,0.0,1.0
2024-12-24,352.19,352.44,345.9,347.82,372905,352.19,352.44,345.9,347.82,372905,0.0,1.0
2024-12-26,351.78,353.29,349.14,349.14,482971,351.78,353.29,349.14,349.14,482971,0.0,1.0
2024-12-27,348.65,351.13,346.31,349.3,544000,348.65,351.13,346.31,349.3,544000,0.0,1.0
2024-12-30,343.18,347.23,340.98,347.23,581311,343.18,347.23,340.98,347.23,581311,0.0,1.0
2024-12-31,342.77,345.0,341.0595,344.48,472763,342.77,345.0,341.0595,344.48,472763,0.0,1.0
2025-01-02,349.35,349.8,345.01,346.62,724757,349.35,349.8,345.01,346.62,724757,0.0,1.0
2025-01-03,358.35,359.11,346.79,347.92,1884170,358.35,359.11,346.79,347.92,1884170,0.0,1.0
2025-01-06,349.55,361.815,347.1,354.95,868370,349.55,361.815,347.1,354.95,868370,0.0,1.0
2025-01-07,347.63,350.545,342.53,348.98,950379,347.63,350.545,342.53,348.98,950379,0.0,1.0
2025-01-08,349.32,349.9,341.0,346.42,839889,349.32,349.9,341.0,346.42,839889,0.0,1.0
2025-01-10,334.89,345.61,333.68,344.47,1259530,334.89,345.61,333.68,344.47,1259530,0.0,1.0
2025-01-13,337.84,339.64,333.88,334.25,809245,337.84,339.64,333.88,334.25,809245,0.0,1.0
2025-01-14,346.29,346.68,336.72,337.25,1094125,346.29,346.68,336.72,337.25,1094125,0.0,1.0
2025-01-15,348.0,353.005,346.17,349.37,1311335,348.0,353.005,346.17,349.37,1311335,0.0,1.0
2025-01-16,346.68,349.78,346.21,346.66,747906,346.68,349.78,346.21,346.66,747906,0.0,1.0
2025-01-17,351.37,353.59,347.69,352.82,1206938,351.37,353.59,347.69,352.82,1206938,0.0,1.0
2025-01-21,350.56,354.14,349.46,349.66,1050399,350.56,354.14,349.46,349.66,1050399,0.0,1.0
2025-01-22,352.8,352.98,345.27,350.31,921016,352.8,352.98,345.27,350.31,921016,0.0,1.0
2025-01-23,359.96,360.0,351.035,354.87,1225761,359.96,360.0,351.035,354.87,1225761,0.0,1.0
2025-01-24,367.58,367.91,357.9,359.77,938877,367.58,367.91,357.9,359.77,938877,0.0,1.0
2025-01-27,367.49,371.015,361.09,362.85,1150481,367.49,371.015,361.09,362.85,1150481,0.0,1.0
2025-01-28,365.38,368.33,361.475,364.56,1938348,365.38,368.33,361.475,364.56,1938348,0.0,1.0
2025-01-29,359.33,367.71,357.23,365.64,1040728,359.33,367.71,357.23,365.64,1040728,0.0,1.0
2025-01-30,336.62,351.02,326.785,336.2,3272988,336.62,351.02,326.785,336.2,3272988,0.0,1.0
2025-01-31,345.49,360.85,343.05,360.75,2805498,345.49,360.85,343.05,360.75,2805498,0.0,1.0
2025-02-03,341.5,347.89,339.23,346.5,1742389,341.5,347.89,339.23,346.5,1742389,0.0,1.0
2025-02-04,340.26,344.21,336.23,336.81,1219111,340.26,344.21,336.23,336.81,1219111,0.0,1.0
2025-02-05,345.05,347.94,337.68,342.25,909493,345.05,347.94,337.68,342.25,909493,0.0,1.0
2025-02-06,353.31,354.24,346.8,348.49,760250,353.31,354.24,346.8,348.49,760250,0.0,1.0
2025-02-07,347.84,354.32,347.39,353.99,480855,347.84,354.32,347.39,353.99,480855,0.0,1.0
2025-02-10,343.73,351.87,342.525,351.87,866950,343.73,351.87,342.525,351.87,866950,0.0,1.0
2025-02-11,350.92,351.5,340.24,340.24,612961,350.92,351.5,340.24,340.24,612961,0.0,1.0
2025-02-12,354.56,355.57,346.17,347.12,762890,354.56,355.57,346.17,347.12,762890,0.0,1.0
2025-02-13,360.77,364.92,355.81,356.98,728149,360.77,364.92,355.81,356.98,728149,0.0,1.0
2025-02-14,360.27,364.03,359.77,362.0,671838,360.27,364.03,359.77,362.0,671838,0.0,1.0
2025-02-18,361.74,363.25,353.8219,360.44,616560,361.74,363.25,353.8219,360.44,616560,0.0,1.0
2025-02-19,361.58,365.0,359.7,361.92,1040755,361.58,365.0,359.7,361.92,1040755,0.0,1.0
2025-02-20,363.01,363.94,356.6506,359.23,692245,363.01,363.94,356.6506,359.23,692245,0.0,1.0
2025-02-21,361.0,364.99,360.72,364.48,614200,361.0,364.99,360.72,364.48,614200,0.0,1.0
2025-02-24,365.8,370.6,361.28,365.84,1435486,365.8,370.6,361.28,365.84,1435486,0.0,1.0
2025-02-25,358.73,372.3,357.61,369.93,1037679,358.73,372.3,357.61,369.93,1037679,0.0,1.0
2025-02-26,353.48,360.63,351.18,358.25,787145,353.48,360.63,351.18,358.25,787145,0.0,1.0
2025-02-27,359.04,362.46,353.665,354.25,931059,359.04,362.46,353.665,354.25,931059,0.0,1.0
2025-02-28,363.57,368.55,360.38,362.46,1386004,363.57,368.55,360.38,362.46,1386004,0.0,1.0
2025-03-03,370.66,376.24,360.6,362.87,1431006,370.66,376.24,360.6,362.87,1431006,0.0,1.0
2025-03-04,368.36,377.49,361.86,376.48,1316710,368.36,377.49,361.86,376.48,1316710,0.0,1.0
2025-03-05,378.42,380.29,367.69,368.2,1095538,378.42,380.29,367.69,368.2,1095538,0.0,1.0
2025-03-06,382.94,384.95,375.67,378.89,1408658,382.94,384.95,375.67,378.89,1408658,0.0,1.0
2025-03-07,379.52,391.6099,371.03,381.95,1581674,379.52,391.6099,371.03,381.95,1581674,0.0,1.0
2025-03-10,373.52,385.64,362.66,378.5,2027528,373.52,385.64,362.66,378.5,2027528,0.0,1.0
2025-03-11,355.87,376.52,355.78,371.335,1343960,355.87,376.52,355.78,371.335,1343960,0.0,1.0
2025-03-12,349.75,354.5,338.54,353.73,2413715,349.75,354.5,338.54,353.73,2413715,0.0,1.0
2025-03-13,345.4,354.52,344.41,348.03,1432372,345.4,354.52,344.41,348.03,1432372,0.0,1.0
2025-03-14,351.5,355.0,345.18,350.0,1210956,351.5,355.0,345.18,350.0,1210956,0.0,1.0
2025-03-17,354.08,357.45,347.74,347.74,878718,354.08,357.45,347.74,347.74,878718,0.0,1.0
2025-03-18,354.45,356.59,349.73,354.08,1094258,354.45,356.59,349.73,354.08,1094258,0.0,1.0
2025-03-19,353.02,357.01,349.89,353.65,1202923,353.02,357.01,349.89,353.65,1202923,0.0,1.0
2025-03-20,362.58,363.57,351.885,351.885,1112089,362.58,363.57,351.885,351.885,1112089,0.0,1.0
2025-03-21,363.81,364.58,356.04,359.65,1569789,363.81,364.58,356.04,359.65,1569789,0.0,1.0
2025-03-24,367.5,371.98,364.33,365.59,1488245,367.5,371.98,364.33,365.59,1488245,0.0,1.0
2025-03-25,375.01,375.53,365.81,365.81,979243,375.01,375.53,365.81,365.81,979243,0.0,1.0
2025-03-26,384.77,386.98,374.15,375.58,1371759,384.77,386.98,374.15,375.58,1371759,0.0,1.0
2025-03-27,382.02,388.02,379.2301,385.86,1244983,382.02,388.02,379.2301,385.86,1244983,0.0,1.0
2025-03-28,369.02,384.91,368.75,384.91,1217194,369.02,384.91,368.75,384.91,1217194,0.0,1.0
2025-03-31,368.53,370.29,361.43,368.76,2349950,368.53,370.29,361.43,368.76,2349950,0.0,1.0
2025-04-01,370.91,374.01,363.4,366.1,977783,370.91,374.01,363.4,366.1,977783,0.0,1.0
2025-04-02,379.27,379.96,370.13,370.8,923374,379.27,379.96,370.13,370.8,923374,0.0,1.0
2025-04-03,368.4,385.875,368.06,378.28,1445467,368.4,385.875,368.06,378.28,1445467,0.0,1.0
2025-04-04,338.29,368.915,337.5425,365.0,1834064,338.29,368.915,337.5425,365.0,1834064,0.0,1.0
2025-04-07,332.89,351.985,324.08,332.865,1522864,332.89,351.985,324.08,332.865,1522864,0.0,1.0
2025-04-08,321.68,346.97,318.85,337.17,2147403,321.68,346.97,318.85,337.17,2147403,0.0,1.0
2025-04-09,346.98,350.725,312.385,317.19,3280712,346.98,350.725,312.385,317.19,3280712,0.0,1.0
2025-04-10,335.47,341.72,325.1,340.28,1646294,335.47,341.72,325.1,340.28,1646294,0.0,1.0
2025-04-11,334.38,338.47,327.96,335.7,1288356,334.38,338.47,327.96,335.7,1288356,0.0,1.0
2025-04-14,340.4,343.38,335.48,335.9,1253669,340.4,343.38,335.48,335.9,1253669,0.0,1.0
2025-04-15,343.18,350.0485,339.68,341.18,1041961,343.18,350.0485,339.68,341.18,1041961,0.0,1.0
2025-04-16,332.5,343.985,330.14,340.79,1000415,332.5,343.985,330.14,340.79,1000415,0.0,1.0
2025-04-17,338.96,342.22,334.07,335.21,934327,338.96,342.22,334.07,335.21,934327,0.0,1.0
2025-04-21,322.43,337.995,319.65,335.28,1219408,322.43,337.995,319.65,335.28,1219408,0.0,1.0
2025-04-22,331.34,331.7,325.355,325.75,1161133,331.34,331.7,325.355,325.75,1161133,0.0,1.0
2025-04-23,337.51,345.05,335.68,336.52,1572395,337.51,345.05,335.68,336.52,1572395,0.0,1.0
2025-04-24,335.33,339.22,318.43,323.36,2171705,335.33,339.22,318.43,323.36,2171705,0.0,1.0
2025-04-25,373.65,374.21,356.45,359.5,2702319,373.65,374.21,356.45,359.5,2702319,0.0,1.0
2025-04-28,376.87,385.48,372.88,373.65,1929741,376.87,385.48,372.88,373.65,1929741,0.0,1.0
2025-04-29,386.33,387.54,378.6346,378.785,1543457,386.33,387.54,378.6346,378.785,1543457,0.0,1.0
2025-04-30,391.86,392.91,377.6,387.26,1445879,391.86,392.91,377.6,387.26,1445879,0.0,1.0
2025-05-01,383.0,392.565,382.67,388.3,1442758,383.0,392.565,382.67,388.3,1442758,0.0,1.0
2025-05-02,385.0,387.48,383.2,386.17,1740813,385.0,387.48,383.2,386.17,1740813,0.0,1.0
2025-05-05,394.24,399.94,382.94,385.07,1311408,394.24,399.94,382.94,385.07,1311408,0.0,1.0
2025-05-06,402.01,402.835,390.5,392.365,1145247,402.01,402.835,390.5,392.365,1145247,0.0,1.0
2025-05-07,404.14,407.87,400.87,403.29,1113985,404.14,407.87,400.87,403.29,1113985,0.0,1.0
2025-05-08,404.41,408.83,403.56,404.78,1055832,404.41,408.83,403.56,404.78,1055832,0.0,1.0
2025-05-09,401.73,405.39,400.53,404.61,902743,401.73,405.39,400.53,404.61,902743,0.0,1.0
2025-05-12,402.52,410.99,399.47,410.0,1064139,402.52,410.99,399.47,410.0,1064139,0.0,1.0
2025-05-13,411.13,413.21,392.18,402.0,1540686,411.13,413.21,392.18,402.0,1540686,0.0,1.0
2025-05-14,413.86,414.45,407.03,407.03,1078759,413.86,414.45,407.03,407.03,1078759,0.0,1.0
2025-05-15,419.57,423.175,412.58,413.57,1281949,419.57,423.175,412.58,413.57,1281949,0.0,1.0
2025-05-16,427.25,437.06,419.45,423.6,3625442,427.25,437.06,419.45,423.6,3625442,0.0,1.0
2025-05-19,418.63,430.83,415.47,425.96,1821588,418.63,430.83,415.47,425.96,1821588,0.0,1.0
2025-05-20,423.49,427.39,418.56,421.89,1236253,423.49,427.39,418.56,421.89,1236253,0.0,1.0
2025-05-21,415.44,424.25,413.57,421.22,1355799,415.44,424.25,413.57,421.22,1355799,0.0,1.0
2025-05-22,409.93,418.365,409.58,417.2,1425505,409.93,418.365,409.58,417.2,1425505,0.0,1.0
2025-05-23,406.36,408.96,401.995,404.23,1146397,406.36,408.96,401.995,404.23,1146397,0.0,1.0
2025-05-27,411.13,412.49,407.45,409.71,1570868,411.13,412.49,407.45,409.71,1570868,0.0,1.0
2025-05-28,407.38,413.315,406.18,409.43,787964,407.38,413.315,406.18,409.43,787964,0.0,1.0
2025-05-29,395.81,407.59,392.03,407.59,1488347,395.81,407.59,392.03,407.59,1488347,0.0,1.0
2025-05-30,396.27,397.34,388.06,395.51,1829863,396.27,397.34,388.06,395.51,1829863,0.0,1.0
2025-06-02,394.78,395.88,384.68,391.025,1251218,394.78,395.88,384.68,391.025,1251218,0.0,1.0
2025-06-03,390.8,393.2,382.17,391.8,1578601,390.8,393.2,382.17,391.8,1578601,0.0,1.0
2025-06-04,388.77,395.24,388.74,392.41,878049,388.77,395.24,388.74,392.41,878049,0.0,1.0
2025-06-05,391.27,393.99,388.81,388.81,942193,391.27,393.99,388.81,388.81,942193,0.0,1.0
2025-06-06,396.45,399.45,393.72,394.89,816225,396.45,399.45,393.72,394.89,816225,0.0,1.0
2025-06-09,394.56,398.61,394.0625,395.39,806255,394.56,398.61,394.0625,395.39,806255,0.0,1.0
2025-06-10,406.77,406.91,395.745,396.28,1077988,406.77,406.91,395.745,396.28,1077988,0.0,1.0
2025-06-11,399.79,408.61,397.91,406.75,1014277,399.79,408.61,397.91,406.75,1014277,0.0,1.0
2025-06-12,396.9,400.29,395.655,399.67,919691,396.9,400.29,395.655,399.67,919691,0.0,1.0
2025-06-13,388.72,394.88,387.78,392.37,1311154,388.72,394.88,387.78,392.37,1311154,0.0,1.0
2025-06-16,375.23,392.69,374.2,389.99,1470187,375.23,392.69,374.2,389.99,1470187,0.0,1.0
2025-06-17,373.62,378.465,370.58,375.13,1290713,373.62,378.465,370.58,375.13,1290713,0.0,1.0
2025-06-18,377.43,381.88,372.955,374.47,907769,377.43,381.88,372.955,374.47,907769,0.0,1.0
2025-06-20,386.37,388.895,380.08,381.37,1981311,386.37,388.895,380.08,381.37,1981311,0.0,1.0
2025-06-23,392.58,392.85,385.89,388.96,787386,392.58,392.85,385.89,388.96,787386,0.0,1.0
2025-06-24,403.5,404.02,392.685,395.25,1057685,403.5,404.02,392.685,395.25,1057685,0.0,1.0
2025-06-25,398.85,403.75,397.365,401.785,933350,398.85,403.75,397.365,401.785,933350,0.0,1.0
2025-06-26,394.01,399.4628,390.04,398.03,940487,394.01,399.4628,390.04,398.03,940487,0.0,1.0
2025-06-27,400.97,402.78,395.09,395.69,1942812,400.97,402.78,395.09,395.69,1942812,0.0,1.0
2025-06-30,408.81,410.38,402.25,402.5,1281858,408.81,410.38,402.25,402.5,1281858,0.0,1.0
2025-07-01,418.22,419.8,407.8,407.82,1328626,418.22,419.8,407.8,407.82,1328626,0.0,1.0
2025-07-02,412.26,417.9075,411.37,416.36,853964,412.26,417.9075,411.37,416.36,853964,0.0,1.0
2025-07-03,416.97,420.5,411.345,414.0,516681,416.97,420.5,411.345,414.0,516681,0.0,1.0
2025-07-07,408.32,422.29,406.9968,416.24,1316231,408.32,422.29,406.9968,416.24,1316231,0.0,1.0
2025-07-08,411.66,412.68,405.98,406.65,967424,411.66,412.68,405.98,406.65,967424,0.0,1.0
2025-07-09,403.56,413.135,400.0,409.73,1503489,403.56,413.135,400.0,409.73,1503489,0.0,1.0
2025-07-10,401.58,406.58,401.1,403.32,927185,401.58,406.58,401.1,403.32,927185,0.0,1.0
2025-07-11,392.2,401.885,391.79,399.48,813959,392.2,401.885,391.79,399.48,813959,0.0,1.0
2025-07-14,399.61,400.15,391.09,391.29,823332,399.61,400.15,391.09,391.29,823332,0.0,1.0
2025-07-15,383.33,399.52,383.1,397.67,2124186,383.33,399.52,383.1,397.67,2124186,0.0,1.0
2025-07-16,379.62,387.99,377.985,385.89,1446139,379.62,387.99,377.985,385.89,1446139,0.0,1.0
2025-07-17,383.56,387.73,378.0,380.0,1545002,383.56,387.73,378.0,380.0,1545002,0.0,1.0
2025-07-18,382.08,385.96,378.77,385.18,1122285,382.08,385.96,378.77,385.18,1122285,0.0,1.0
2025-07-21,388.89,389.87,384.03,386.08,1367542,388.89,389.87,384.03,386.08,1367542,0.0,1.0
2025-07-22,395.85,399.35,389.08,389.08,1331232,395.85,399.35,389.08,389.08,1331232,0.0,1.0
2025-07-23,398.11,402.15,393.23,395.3,1196926,398.11,402.15,393.23,395.3,1196926,0.0,1.0
2025-07-24,380.0,398.74,379.08,397.88,2573997,380.0,398.74,379.08,397.88,2573997,0.0,1.0
2025-07-25,309.75,335.52,307.34,329.0,9638050,309.75,335.52,307.34,329.0,9638050,0.0,1.0
2025-07-28,298.27,309.4,296.37,309.01,4020603,298.27,309.4,296.37,309.01,4020603,0.0,1.0
2025-07-29,280.68,298.21,280.11,297.37,4374486,280.68,298.21,280.11,297.37,4374486,0.0,1.0
2025-07-30,279.89,285.96,274.0,280.45,3908559,279.89,285.96,274.0,280.45,3908559,0.0,1.0
2025-07-31,269.36,283.48,268.585,278.56,3532503,269.36,283.48,268.585,278.56,3532503,0.0,1.0
2025-08-01,264.69,271.66,263.56,270.53,2563522,264.69,271.66,263.56,270.53,2563522,0.0,1.0
2025-08-04,261.75,268.67,260.76,265.62,2670034,261.75,268.67,260.76,265.62,2670034,0.0,1.0
2025-08-05,265.98,268.58,261.74,261.75,3549404,265.98,268.58,261.74,261.75,3549404,0.0,1.0
2025-08-06,262.04,268.15,260.82,265.83,2335090,262.04,268.15,260.82,265.83,2335090,0.0,1.0
2025-08-07,258.78,264.49,257.06,262.61,1992188,258.78,264.49,257.06,262.61,1992188,0.0,1.0
2025-08-08,256.57,260.7,256.03,258.9,1782168,256.57,260.7,256.03,258.9,1782168,0.0,1.0
2025-08-11,258.77,262.81,254.67,257.29,1918224,258.77,262.81,254.67,257.29,1918224,0.0,1.0
2025-08-12,263.095,265.1699,259.375,259.96,1645426,263.095,265.1699,259.375,259.96,1645426,0.0,1.0
2025-08-13,269.0,270.2,261.37,261.68,2231494,269.0,270.2,261.37,261.68,2231494,0.0,1.0
2025-08-14,263.2,267.2609,259.1492,266.02,1946956,263.2,267.2609,259.1492,266.02,1946956,0.0,1.0
2025-08-15,267.8,268.145,263.63,264.84,1697939,267.8,268.145,263.63,264.84,1697939,0.0,1.0
2025-08-18,266.81,268.9782,265.51,268.06,1486818,266.81,268.9782,265.51,268.06,1486818,0.0,1.0
2025-08-19,267.01,271.03,264.75,266.81,1825605,267.01,271.03,264.75,266.81,1825605,0.0,1.0
2025-08-20,266.62,269.24,265.192138,268.09,1830329,266.62,269.24,265.192138,268.09,1830329,0.0,1.0
2025-08-21,267.98,268.87,264.22,265.56,1185693,267.98,268.87,264.22,265.56,1185693,0.0,1.0
2025-08-22,277.58,282.595,269.58,270.12,1820676,277.58,282.595,269.58,270.12,1820676,0.0,1.0
2025-08-25,273.44,276.69,272.81,275.42,1212365,273.44,276.69,272.81,275.42,1212365,0.0,1.0
2025-08-26,266.67,272.795,264.3825,272.09,2456918,266.67,272.795,264.3825,272.09,2456918,0.0,1.0
2025-08-27,269.15,269.93,264.78,265.13,1472178,269.15,269.93,264.78,265.13,1472178,0.0,1.0
2025-08-28,263.63,269.16,262.86,269.15,1611220,263.63,269.16,262.86,269.15,1611220,0.0,1.0
2025-08-29,265.58,265.88,262.5,263.12,1707764,265.58,265.88,262.5,263.12,1707764,0.0,1.0
2025-09-02,264.42,266.5,261.58,262.5,1723085,264.42,266.5,261.58,262.5,1723085,0.0,1.0
2025-09-03,261.22,265.08,258.36,263.7,2084650,261.22,265.08,258.36,263.7,2084650,0.0,1.0
2025-09-04,259.51,267.6,255.33,261.79,2801366,259.51,267.6,255.33,261.79,2801366,0.0,1.0
2025-09-05,261.5,266.57,259.05,259.34,2245940,261.5,266.57,259.05,259.34,2245940,0.0,1.0
2025-09-08,263.88,264.12,251.8,255.44,1853518,263.88,264.12,251.8,255.44,1853518,0.0,1.0
2025-09-09,263.35,264.19,259.02,262.65,1742947,263.35,264.19,259.02,262.65,1742947,0.0,1.0
2025-09-10,263.0,265.9623,260.29,263.16,1701820,263.0,265.9623,260.29,263.16,1701820,0.0,1.0
2025-09-11,263.92,264.5,258.475,262.0,1605899,263.92,264.5,258.475,262.0,1605899,0.0,1.0
2025-09-12,263.4,266.13,256.105,264.0,1764167,263.4,266.13,256.105,264.0,1764167,0.0,1.0
2025-09-15,260.72,266.76,259.05,264.66,1476589,260.72,266.76,259.05,264.66,1476589,0.0,1.0
2025-09-16,261.08,262.77,258.25,260.21,1720778,261.08,262.77,258.25,260.21,1720778,0.0,1.0
2025-09-17,268.02,274.6415,261.4,261.57,2258885,268.02,274.6415,261.4,261.57,2258885,0.0,1.0
2025-09-18,262.17,268.6108,261.35,266.71,1832709,262.17,268.6108,261.35,266.71,1832709,0.0,1.0
2025-09-19,262.55,264.5,260.0,263.1,3206412,262.55,264.5,260.0,263.1,3206412,0.0,1.0
2025-09-22,266.13,266.525,260.0,262.5,1754610,266.13,266.525,260.0,262.5,1754610,0.0,1.0
2025-09-23,267.04,275.452,265.645,266.145,2417262,267.04,275.452,265.645,266.145,2417262,0.0,1.0
2025-09-24,263.39,267.195,261.47,266.3,1438937,263.39,267.195,261.47,266.3,1438937,0.0,1.0
2025-09-25,270.57,271.15,260.1,262.48,2050683,270.57,271.15,260.1,262.48,2050683,0.0,1.0
2025-09-26,273.4,278.25,271.69,272.86,2574034,273.4,278.25,271.69,272.86,2574034,0.0,1.0
2025-09-29,276.12,279.11,272.06,274.75,2151479,276.12,279.11,272.06,274.75,2151479,0.0,1.0
2025-09-30,275.105,285.82,274.96,276.55,4552185,275.105,285.82,274.96,276.55,4552185,0.0,1.0
2025-10-01,275.1,276.585,270.99,275.32,2039676,275.1,276.585,270.99,275.32,2039676,0.0,1.0
2025-10-02,269.61,276.845,269.21,275.04,1787017,269.61,276.845,269.21,275.04,1787017,0.0,1.0
2025-10-03,280.01,281.2699,270.31,270.31,1684666,280.01,281.2699,270.31,270.31,1684666,0.0,1.0
2025-10-06,282.74,283.52,276.6678,281.85,1341127,282.74,283.52,276.6678,281.85,1341127,0.0,1.0
2025-10-07,276.48,284.6,274.9,282.01,1425266,276.48,284.6,274.9,282.01,1425266,0.0,1.0
2025-10-08,274.37,278.1,271.85,277.63,1445879,274.37,278.1,271.85,277.63,1445879,0.0,1.0
2025-10-09,265.0,275.58,264.56,273.91,2088955,265.0,275.58,264.56,273.91,2088955,0.0,1.0
2025-10-10,259.49,269.675,259.16,264.97,1694821,259.49,269.675,259.16,264.97,1694821,0.0,1.0
2025-10-13,258.73,264.12,258.2,259.49,1964341,258.73,264.12,258.2,259.49,1964341,0.0,1.0
2025-10-14,266.25,268.765,258.88,258.99,1360957,266.25,268.765,258.88,258.99,1360957,0.0,1.0
2025-10-15,264.56,268.47,263.675,266.77,1144683,264.56,268.47,263.675,266.77,1144683,0.0,1.0
2025-10-16,255.34,265.79,252.59,265.04,2011615,255.34,265.79,252.59,265.04,2011615,0.0,1.0
2025-10-17,253.16,256.5976,251.23,254.6,1727607,253.16,256.5976,251.23,254.6,1727607,0.0,1.0
2025-10-20,251.51,254.41,248.17,254.41,1507372,251.51,254.41,248.17,254.41,1507372,0.0,1.0
2025-10-21,252.52,255.0,249.17,251.37,1423241,252.52,255.0,249.17,251.37,1423241,0.0,1.0
2025-10-22,244.94,252.68,244.19,252.68,2258766,244.94,252.68,244.19,252.68,2258766,0.0,1.0
2025-10-23,243.92,246.594,243.61,246.11,2006086,243.92,246.594,243.61,246.11,2006086,0.0,1.0
2025-10-24,244.2,247.76,244.0,246.22,1446382,244.2,247.76,244.0,246.22,1446382,0.0,1.0
2025-10-27,245.44,247.6559,243.4399,244.77,2278710,245.44,247.6559,243.4399,244.77,2278710,0.0,1.0
2025-10-28,248.88,249.84,242.81,245.0,1983019,248.88,249.84,242.81,245.0,1983019,0.0,1.0
2025-10-29,241.56,247.87,238.6201,245.53,3193093,241.56,247.87,238.6201,245.53,3193093,0.0,1.0
2025-10-30,230.92,243.6,224.28,225.0,3957195,230.92,243.6,224.28,225.0,3957195,0.0,1.0
2025-10-31,233.84,234.615,215.925,218.0,4284106,233.84,234.615,215.925,218.0,4284106,0.0,1.0
2025-11-03,222.2,232.15,214.83,231.305,2992293,222.2,232.15,214.83,231.305,2992293,0.0,1.0
2025-11-04,220.91,223.07,217.475,222.91,1882617,220.91,223.07,217.475,222.91,1882617,0.0,1.0
2025-11-05,225.15,226.61,220.26,222.06,2150129,225.15,226.61,220.26,222.06,2150129,0.0,1.0
2025-11-06,217.86,226.65,215.76,225.14,1896146,217.86,226.65,215.76,225.14,1896146,0.0,1.0
2025-11-07,219.86,220.17,213.5,217.43,1405633,219.86,220.17,213.5,217.43,1405633,0.0,1.0
2025-11-10,210.45,220.87,209.91,220.87,1829275,210.45,220.87,209.91,220.87,1829275,0.0,1.0
2025-11-11,209.22,212.69,208.37,212.11,1352376,209.22,212.69,208.37,212.11,1352376,0.0,1.0
2025-11-12,213.07,214.53,207.75,208.62,1870961,213.07,214.53,207.75,208.62,1870961,0.0,1.0
2025-11-13,204.8,213.025,204.45,212.61,2286539,204.8,213.025,204.45,212.61,2286539,0.0,1.0
2025-11-14,203.1,205.05,199.31,204.22,1967775,203.1,205.05,199.31,204.22,1967775,0.0,1.0
2025-11-17,201.84,208.19,201.0,202.81,2212648,201.84,208.19,201.0,202.81,2212648,0.0,1.0
2025-11-18,200.69,203.8,199.48,202.11,1319523,200.69,203.8,199.48,202.11,1319523,0.0,1.0
2025-11-19,194.22,200.6199,193.49,199.02,2744145,194.22,200.6199,193.49,199.02,2744145,0.0,1.0
2025-11-20,194.71,198.99,193.0,195.73,1669758,194.71,198.99,193.0,195.73,1669758,0.0,1.0
2025-11-21,203.0,203.25,194.11,195.01,2253815,203.0,203.25,194.11,195.01,2253815,0.0,1.0
2025-11-24,199.08,204.82,198.33,200.93,2879643,199.08,204.82,198.33,200.93,2879643,0.0,1.0
2025-11-25,200.76,204.69,198.6401,199.08,1378238,200.76,204.69,198.6401,199.08,1378238,0.0,1.0
2025-11-26,199.81,200.76,198.64,200.44,1416485,199.81,200.76,198.64,200.44,1416485,0.0,1.0