date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-12-15,27.25,28.75,24.5,25.0,8926100,27.25,28.75,24.5,25.0,8926100,0.0,1.0
2010-12-16,27.35,28.47,26.84,26.84,464600,27.35,28.47,26.84,26.84,464600,0.0,1.0
2010-12-17,28.07,28.2,27.17,27.17,37200,28.07,28.2,27.17,27.17,37200,0.0,1.0
2010-12-20,28.53,29.18,28.16,28.74,450800,28.53,29.18,28.16,28.74,450800,0.0,1.0
2010-12-21,29.75,30.0,28.98,29.0,696600,29.75,30.0,28.98,29.0,696600,0.0,1.0
2010-12-22,29.08,30.2,28.96,29.63,123400,29.08,30.2,28.96,29.63,123400,0.0,1.0
2010-12-23,30.81,30.81,28.91,28.91,127800,30.81,30.81,28.91,28.91,127800,0.0,1.0
2010-12-27,30.99,31.43,30.5,30.83,153600,30.99,31.43,30.5,30.83,153600,0.0,1.0
2010-12-28,31.06,31.4225,30.06,30.83,74500,31.06,31.4225,30.06,30.83,74500,0.0,1.0
2010-12-29,31.0,31.43,30.58,31.0,155000,31.0,31.43,30.58,31.0,155000,0.0,1.0
2010-12-30,30.8,30.99,30.53,30.71,58000,30.8,30.99,30.53,30.71,58000,0.0,1.0
2010-12-31,30.92,30.98,30.34,30.57,18500,30.92,30.98,30.34,30.57,18500,0.0,1.0
2011-01-03,30.47,31.25,30.1,31.25,219000,30.47,31.25,30.1,31.25,219000,0.0,1.0
2011-01-04,29.98,30.23,28.7518,30.0,460800,29.98,30.23,28.7518,30.0,460800,0.0,1.0
2011-01-05,30.4,30.5,30.0,30.11,167100,30.4,30.5,30.0,30.11,167100,0.0,1.0
2011-01-06,30.03,30.73,30.03,30.73,56900,30.03,30.73,30.03,30.73,56900,0.0,1.0
2011-01-07,29.99,30.47,29.61,30.24,92900,29.99,30.47,29.61,30.24,92900,0.0,1.0
2011-01-10,30.0,30.15,29.95,30.0,121600,30.0,30.15,29.95,30.0,121600,0.0,1.0
2011-01-11,31.14,31.23,30.0,30.05,53600,31.14,31.23,30.0,30.05,53600,0.0,1.0
2011-01-12,30.94,31.5,30.895,31.36,62800,30.94,31.5,30.895,31.36,62800,0.0,1.0
2011-01-13,30.2,30.9,29.56,30.9,464200,30.2,30.9,29.56,30.9,464200,0.0,1.0
2011-01-14,30.25,30.42,29.995,30.07,174900,30.25,30.42,29.995,30.07,174900,0.0,1.0
2011-01-18,30.23,30.51,29.23,29.86,36200,30.23,30.51,29.23,29.86,36200,0.0,1.0
2011-01-19,30.19,30.46,29.95,30.02,234300,30.19,30.46,29.95,30.02,234300,0.0,1.0
2011-01-20,30.05,30.4,29.89,30.02,141400,30.05,30.4,29.89,30.02,141400,0.0,1.0
2011-01-21,30.5,30.84,30.16,30.16,403500,30.5,30.84,30.16,30.16,403500,0.0,1.0
2011-01-24,31.57,31.63,29.89,30.01,162500,31.57,31.63,29.89,30.01,162500,0.0,1.0
2011-01-25,31.05,32.97,30.98,31.4,213000,31.05,32.97,30.98,31.4,213000,0.0,1.0
2011-01-26,31.3,32.17,30.0001,31.07,235700,31.3,32.17,30.0001,31.07,235700,0.0,1.0
2011-01-27,30.2,31.325,30.11,31.19,54500,30.2,31.325,30.11,31.19,54500,0.0,1.0
2011-01-28,29.98,30.28,29.7,30.03,192300,29.98,30.28,29.7,30.03,192300,0.0,1.0
2011-01-31,30.0,30.31,29.72,29.95,63500,30.0,30.31,29.72,29.95,63500,0.0,1.0
2011-02-01,30.04,30.47,29.91,30.05,106000,30.04,30.47,29.91,30.05,106000,0.0,1.0
2011-02-02,30.0,30.09,29.81,29.82,36500,30.0,30.09,29.81,29.82,36500,0.0,1.0
2011-02-03,30.0,30.02,29.5,29.96,137800,30.0,30.02,29.5,29.96,137800,0.0,1.0
2011-02-04,29.99,30.12,29.7529,30.0,86600,29.99,30.12,29.7529,30.0,86600,0.0,1.0
2011-02-07,30.51,31.54,29.92,29.94,111100,30.51,31.54,29.92,29.94,111100,0.0,1.0
2011-02-08,31.16,31.36,30.53,30.62,80400,31.16,31.36,30.53,30.62,80400,0.0,1.0
2011-02-09,31.28,31.35,30.93,30.99,46200,31.28,31.35,30.93,30.99,46200,0.0,1.0
2011-02-10,31.27,31.46,30.9,31.08,93200,31.27,31.46,30.9,31.08,93200,0.0,1.0
2011-02-11,31.51,31.51,30.82,31.08,38900,31.51,31.51,30.82,31.08,38900,0.0,1.0
2011-02-14,31.0,31.37,30.8701,31.37,96000,31.0,31.37,30.8701,31.37,96000,0.0,1.0
2011-02-15,31.0,31.17,30.75,30.84,65700,31.0,31.17,30.75,30.84,65700,0.0,1.0
2011-02-16,31.48,31.49,31.0,31.17,54500,31.48,31.49,31.0,31.17,54500,0.0,1.0
2011-02-17,32.5,35.13,31.17,31.4,135300,32.5,35.13,31.17,31.4,135300,0.0,1.0
2011-02-18,33.51,33.79,32.288,32.7,120200,33.51,33.79,32.288,32.7,120200,0.0,1.0
2011-02-22,31.96,33.575,31.68,33.15,147300,31.96,33.575,31.68,33.15,147300,0.0,1.0
2011-02-23,32.0,32.36,31.77,31.95,134900,32.0,32.36,31.77,31.95,134900,0.0,1.0
2011-02-24,32.49,33.361,32.33,32.62,148100,32.49,33.361,32.33,32.62,148100,0.0,1.0
2011-02-25,32.06,32.81,31.8,32.6,145900,32.06,32.81,31.8,32.6,145900,0.0,1.0
2011-02-28,31.99,32.32,31.681,32.15,160800,31.99,32.32,31.681,32.15,160800,0.0,1.0
2011-03-01,30.7,32.5,30.431,31.95,76700,30.7,32.5,30.431,31.95,76700,0.0,1.0
2011-03-02,30.07,30.61,29.79,30.61,164700,30.07,30.61,29.79,30.61,164700,0.0,1.0
2011-03-03,30.7,30.76,30.16,30.25,109700,30.7,30.76,30.16,30.25,109700,0.0,1.0
2011-03-04,30.75,30.89,30.07,30.71,65300,30.75,30.89,30.07,30.71,65300,0.0,1.0
2011-03-07,30.36,30.93,30.08,30.76,43600,30.36,30.93,30.08,30.76,43600,0.0,1.0
2011-03-08,30.44,30.84,30.3,30.45,46200,30.44,30.84,30.3,30.45,46200,0.0,1.0
2011-03-09,30.17,30.48,29.8101,30.36,37200,30.17,30.48,29.8101,30.36,37200,0.0,1.0
2011-03-10,30.25,30.51,29.61,29.9,53300,30.25,30.51,29.61,29.9,53300,0.0,1.0
2011-03-11,30.51,30.98,29.89,30.23,42000,30.51,30.98,29.89,30.23,42000,0.0,1.0
2011-03-14,31.33,31.36,30.14,30.32,52100,31.33,31.36,30.14,30.32,52100,0.0,1.0
2011-03-15,31.55,31.6,30.17,30.81,67000,31.55,31.6,30.17,30.81,67000,0.0,1.0
2011-03-16,31.43,31.86,31.11,31.45,64800,31.43,31.86,31.11,31.45,64800,0.0,1.0
2011-03-17,31.35,31.933,30.83,31.81,94200,31.35,31.933,30.83,31.81,94200,0.0,1.0
2011-03-18,31.58,31.82,31.21,31.73,166500,31.58,31.82,31.21,31.73,166500,0.0,1.0
2011-03-21,33.15,33.58,31.71,31.92,74800,33.15,33.58,31.71,31.92,74800,0.0,1.0
2011-03-22,32.73,33.07,32.72,33.07,92800,32.73,33.07,32.72,33.07,92800,0.0,1.0
2011-03-23,33.31,33.43,31.9,32.75,87900,33.31,33.43,31.9,32.75,87900,0.0,1.0
2011-03-24,33.17,34.1,32.97,33.42,63200,33.17,34.1,32.97,33.42,63200,0.0,1.0
2011-03-25,33.09,33.55,32.76,33.18,69600,33.09,33.55,32.76,33.18,69600,0.0,1.0
2011-03-28,34.4,34.9099,32.9,33.09,89200,34.4,34.9099,32.9,33.09,89200,0.0,1.0
2011-03-29,32.7,34.31,32.39,34.28,129100,32.7,34.31,32.39,34.28,129100,0.0,1.0
2011-03-30,32.47,33.0,32.05,32.8,244100,32.47,33.0,32.05,32.8,244100,0.0,1.0
2011-03-31,32.66,33.01,31.52,32.39,713600,32.66,33.01,31.52,32.39,713600,0.0,1.0
2011-04-01,34.08,34.3,32.56,32.7,142100,34.08,34.3,32.56,32.7,142100,0.0,1.0
2011-04-04,34.0,34.13,33.661,34.06,76000,34.0,34.13,33.661,34.06,76000,0.0,1.0
2011-04-05,33.82,34.04,33.65,34.03,33300,33.82,34.04,33.65,34.03,33300,0.0,1.0
2011-04-06,32.79,33.9,32.4101,33.85,101300,32.79,33.9,32.4101,33.85,101300,0.0,1.0
2011-04-07,33.33,33.3899,32.08,32.81,50000,33.33,33.3899,32.08,32.81,50000,0.0,1.0
2011-04-08,33.09,33.42,32.66,33.34,59400,33.09,33.42,32.66,33.34,59400,0.0,1.0
2011-04-11,33.37,33.52,32.8,33.0,55400,33.37,33.52,32.8,33.0,55400,0.0,1.0
2011-04-12,33.29,33.42,32.86,33.19,52800,33.29,33.42,32.86,33.19,52800,0.0,1.0
2011-04-13,33.49,33.54,33.06,33.42,49900,33.49,33.54,33.06,33.42,49900,0.0,1.0
2011-04-14,33.67,33.75,33.3,33.3,31500,33.67,33.75,33.3,33.3,31500,0.0,1.0
2011-04-15,34.26,34.26,33.56,33.65,47600,34.26,34.26,33.56,33.65,47600,0.0,1.0
2011-04-18,33.76,34.29,33.43,33.97,65800,33.76,34.29,33.43,33.97,65800,0.0,1.0
2011-04-19,34.22,34.3,33.84,33.84,20100,34.22,34.3,33.84,33.84,20100,0.0,1.0
2011-04-20,34.82,34.94,34.48,34.52,28400,34.82,34.94,34.48,34.52,28400,0.0,1.0
2011-04-21,34.64,35.3,34.33,34.95,46900,34.64,35.3,34.33,34.95,46900,0.0,1.0
2011-04-25,34.29,34.49,33.86,34.49,20800,34.29,34.49,33.86,34.49,20800,0.0,1.0
2011-04-26,34.63,34.75,34.02,34.4,42500,34.63,34.75,34.02,34.4,42500,0.0,1.0
2011-04-27,34.81,34.83,34.49,34.69,21400,34.81,34.83,34.49,34.69,21400,0.0,1.0
2011-04-28,36.79,36.87,34.6899,34.79,41500,36.79,36.87,34.6899,34.79,41500,0.0,1.0
2011-04-29,37.51,37.999,36.69,36.69,50000,37.51,37.999,36.69,36.69,50000,0.0,1.0
2011-05-02,36.13,37.875,35.96,37.76,35000,36.13,37.875,35.96,37.76,35000,0.0,1.0
2011-05-03,34.12,36.16,33.95,36.11,68000,34.12,36.16,33.95,36.11,68000,0.0,1.0
2011-05-04,34.09,34.18,33.04,34.04,39000,34.09,34.18,33.04,34.04,39000,0.0,1.0
2011-05-05,34.72,34.92,33.53,34.0,47900,34.72,34.92,33.53,34.0,47900,0.0,1.0
2011-05-06,33.18,34.99,32.9104,34.83,38700,33.18,34.99,32.9104,34.83,38700,0.0,1.0
2011-05-09,33.12,33.51,31.95,33.1,52000,33.12,33.51,31.95,33.1,52000,0.0,1.0
2011-05-10,33.78,34.22,32.99,33.11,101800,33.78,34.22,32.99,33.11,101800,0.0,1.0
2011-05-11,33.39,33.72,32.69,33.63,82300,33.39,33.72,32.69,33.63,82300,0.0,1.0
2011-05-12,33.61,33.75,33.15,33.41,36000,33.61,33.75,33.15,33.41,36000,0.0,1.0
2011-05-13,35.38,35.41,33.41,33.66,98600,35.38,35.41,33.41,33.66,98600,0.0,1.0
2011-05-16,35.15,36.17,34.99,35.21,42200,35.15,36.17,34.99,35.21,42200,0.0,1.0
2011-05-17,34.07,37.77,33.75,35.14,390100,34.07,37.77,33.75,35.14,390100,0.0,1.0
2011-05-18,35.0,35.02,33.89,34.01,71700,35.0,35.02,33.89,34.01,71700,0.0,1.0
2011-05-19,36.0,36.08,34.9,35.0,67800,36.0,36.08,34.9,35.0,67800,0.0,1.0
2011-05-20,35.5,36.21,35.27,35.82,78200,35.5,36.21,35.27,35.82,78200,0.0,1.0
2011-05-23,34.87,35.26,34.33,35.15,85300,34.87,35.26,34.33,35.15,85300,0.0,1.0
2011-05-24,34.34,35.07,34.22,35.07,56700,34.34,35.07,34.22,35.07,56700,0.0,1.0
2011-05-25,33.72,34.54,33.52,34.32,47800,33.72,34.54,33.52,34.32,47800,0.0,1.0
2011-05-26,33.69,34.01,33.05,33.5,60600,33.69,34.01,33.05,33.5,60600,0.0,1.0
2011-05-27,33.37,33.9,32.6,33.9,106900,33.37,33.9,32.6,33.9,106900,0.0,1.0
2011-05-31,33.74,34.03,32.87,33.77,916100,33.74,34.03,32.87,33.77,916100,0.0,1.0
2011-06-01,33.0,33.66,32.98,33.63,239000,33.0,33.66,32.98,33.63,239000,0.0,1.0
2011-06-02,32.91,33.14,32.55,32.84,74100,32.91,33.14,32.55,32.84,74100,0.0,1.0
2011-06-03,31.79,32.7,31.67,32.7,54500,31.79,32.7,31.67,32.7,54500,0.0,1.0
2011-06-06,31.08,31.82,30.88,31.59,207100,31.08,31.82,30.88,31.59,207100,0.0,1.0
2011-06-07,30.62,31.6,30.43,31.15,156500,30.62,31.6,30.43,31.15,156500,0.0,1.0
2011-06-08,30.0,30.68,29.87,30.6,160900,30.0,30.68,29.87,30.6,160900,0.0,1.0
2011-06-09,30.04,30.28,29.87,30.06,202400,30.04,30.28,29.87,30.06,202400,0.0,1.0
2011-06-10,29.16,30.04,29.16,29.85,326800,29.16,30.04,29.16,29.85,326800,0.0,1.0
2011-06-13,30.01,30.25,28.78,28.99,831900,30.01,30.25,28.78,28.99,831900,0.0,1.0
2011-06-14,30.16,30.75,29.83,30.18,586600,30.16,30.75,29.83,30.18,586600,0.0,1.0
2011-06-15,30.09,30.32,29.68,29.92,634200,30.09,30.32,29.68,29.92,634200,0.0,1.0
2011-06-16,30.07,30.15,29.82,30.02,143800,30.07,30.15,29.82,30.02,143800,0.0,1.0
2011-06-17,30.23,30.46,30.01,30.12,216500,30.23,30.46,30.01,30.12,216500,0.0,1.0
2011-06-20,30.0,30.36,29.76,30.06,324900,30.0,30.36,29.76,30.06,324900,0.0,1.0
2011-06-21,30.35,30.39,29.56,30.23,220400,30.35,30.39,29.56,30.23,220400,0.0,1.0
2011-06-22,30.1,30.31,30.0,30.14,186900,30.1,30.31,30.0,30.14,186900,0.0,1.0
2011-06-23,30.16,30.2281,29.5004,29.91,236200,30.16,30.2281,29.5004,29.91,236200,0.0,1.0
2011-06-24,30.04,30.25,29.76,30.11,507400,30.04,30.25,29.76,30.11,507400,0.0,1.0
2011-06-27,29.93,30.02,29.53,29.98,63300,29.93,30.02,29.53,29.98,63300,0.0,1.0
2011-06-28,29.87,30.13,29.66,30.13,62900,29.87,30.13,29.66,30.13,62900,0.0,1.0
2011-06-29,29.53,29.98,29.25,29.93,90800,29.53,29.98,29.25,29.93,90800,0.0,1.0
2011-06-30,29.64,29.71,29.3,29.52,64200,29.64,29.71,29.3,29.52,64200,0.0,1.0
2011-07-01,29.7,29.7,29.35,29.61,26600,29.7,29.7,29.35,29.61,26600,0.0,1.0
2011-07-05,29.53,29.73,29.23,29.56,72800,29.53,29.73,29.23,29.56,72800,0.0,1.0
2011-07-06,30.1,30.15,29.5,29.57,557500,30.1,30.15,29.5,29.57,557500,0.0,1.0
2011-07-07,29.7,30.25,29.67,30.25,650900,29.7,30.25,29.67,30.25,650900,0.0,1.0
2011-07-08,29.8,29.86,29.1,29.47,97200,29.8,29.86,29.1,29.47,97200,0.0,1.0
2011-07-11,29.98,30.08,29.37,29.58,156200,29.98,30.08,29.37,29.58,156200,0.0,1.0
2011-07-12,30.0,30.1,29.96,30.07,298400,30.0,30.1,29.96,30.07,298400,0.0,1.0
2011-07-13,30.15,30.33,30.0,30.1,162300,30.15,30.33,30.0,30.1,162300,0.0,1.0
2011-07-14,29.91,30.33,29.89,30.25,35400,29.91,30.33,29.89,30.25,35400,0.0,1.0
2011-07-15,29.62,30.11,29.62,29.98,50600,29.62,30.11,29.62,29.98,50600,0.0,1.0
2011-07-18,29.51,29.64,29.359,29.52,47900,29.51,29.64,29.359,29.52,47900,0.0,1.0
2011-07-19,29.72,30.0,29.24,29.73,77400,29.72,30.0,29.24,29.73,77400,0.0,1.0
2011-07-20,29.55,29.93,29.49,29.81,26600,29.55,29.93,29.49,29.81,26600,0.0,1.0
2011-07-21,29.51,29.82,29.28,29.59,31800,29.51,29.82,29.28,29.59,31800,0.0,1.0
2011-07-22,29.39,29.59,29.08,29.42,52600,29.39,29.59,29.08,29.42,52600,0.0,1.0
2011-07-25,29.16,29.32,28.9,29.21,21900,29.16,29.32,28.9,29.21,21900,0.0,1.0
2011-07-26,29.33,29.4,28.68,29.06,42100,29.33,29.4,28.68,29.06,42100,0.0,1.0
2011-07-27,29.3,29.37,29.25,29.25,72000,29.3,29.37,29.25,29.25,72000,0.0,1.0
2011-07-28,29.48,29.64,29.08,29.26,66400,29.48,29.64,29.08,29.26,66400,0.0,1.0
2011-07-29,29.64,29.86,29.26,29.26,56200,29.64,29.86,29.26,29.26,56200,0.0,1.0
2011-08-01,29.62,30.04,29.52,29.83,135100,29.62,30.04,29.52,29.83,135100,0.0,1.0
2011-08-02,29.19,29.74,29.16,29.53,84100,29.19,29.74,29.16,29.53,84100,0.0,1.0
2011-08-03,29.11,29.3,28.73,29.15,92100,29.11,29.3,28.73,29.15,92100,0.0,1.0
2011-08-04,28.4,29.17,28.36,28.84,140200,28.4,29.17,28.36,28.84,140200,0.0,1.0
2011-08-05,30.01,30.35,28.07,28.78,597000,30.01,30.35,28.07,28.78,597000,0.0,1.0
2011-08-08,26.97,29.55,26.4,29.55,275300,26.97,29.55,26.4,29.55,275300,0.0,1.0
2011-08-09,28.86,28.87,26.91,27.61,145500,28.86,28.87,26.91,27.61,145500,0.0,1.0
2011-08-10,28.42,29.03,27.4,28.34,156100,28.42,29.03,27.4,28.34,156100,0.0,1.0
2011-08-11,27.45,27.96,27.0,27.96,378900,27.45,27.96,27.0,27.96,378900,0.0,1.0
2011-08-12,26.96,27.5,26.41,27.5,190500,26.96,27.5,26.41,27.5,190500,0.0,1.0
2011-08-15,27.01,27.11,25.61,26.79,372500,27.01,27.11,25.61,26.79,372500,0.0,1.0
2011-08-16,26.29,26.85,25.861,26.83,249900,26.29,26.85,25.861,26.83,249900,0.0,1.0
2011-08-17,27.0,27.81,26.13,26.41,428300,27.0,27.81,26.13,26.41,428300,0.0,1.0
2011-08-18,25.58,26.49,24.3,26.38,146900,25.58,26.49,24.3,26.38,146900,0.0,1.0
2011-08-19,25.26,25.67,25.1,25.37,77100,25.26,25.67,25.1,25.37,77100,0.0,1.0
2011-08-22,25.25,26.36,24.94,25.76,127500,25.25,26.36,24.94,25.76,127500,0.0,1.0
2011-08-23,26.82,26.83,24.28,25.26,130000,26.82,26.83,24.28,25.26,130000,0.0,1.0
2011-08-24,27.88,27.95,26.6,26.79,180200,27.88,27.95,26.6,26.79,180200,0.0,1.0
2011-08-25,27.91,28.0,27.42,28.0,137200,27.91,28.0,27.42,28.0,137200,0.0,1.0
2011-08-26,28.0,28.0,27.45,27.72,88900,28.0,28.0,27.45,27.72,88900,0.0,1.0
2011-08-29,28.47,28.5,27.4646,28.17,253600,28.47,28.5,27.4646,28.17,253600,0.0,1.0
2011-08-30,28.07,28.49,27.82,28.37,162300,28.07,28.49,27.82,28.37,162300,0.0,1.0
2011-08-31,28.41,28.49,27.86,28.11,663900,28.41,28.49,27.86,28.11,663900,0.0,1.0
2011-09-01,28.26,28.5,28.08,28.44,134700,28.26,28.5,28.08,28.44,134700,0.0,1.0
2011-09-02,27.89,28.26,27.88,27.95,75200,27.89,28.26,27.88,27.95,75200,0.0,1.0
2011-09-06,27.81,27.93,26.81,27.27,152400,27.81,27.93,26.81,27.27,152400,0.0,1.0
2011-09-07,28.03,28.14,27.31,27.99,314500,28.03,28.14,27.31,27.99,314500,0.0,1.0
2011-09-08,27.8,28.02,27.61,27.89,86900,27.8,28.02,27.61,27.89,86900,0.0,1.0
2011-09-09,27.68,27.96,27.405,27.5,104600,27.68,27.96,27.405,27.5,104600,0.0,1.0
2011-09-12,27.88,27.93,26.84,27.6,364200,27.88,27.93,26.84,27.6,364200,0.0,1.0
2011-09-13,28.02,28.29,27.4896,28.0,146100,28.02,28.29,27.4896,28.0,146100,0.0,1.0
2011-09-14,28.42,28.5,27.67,28.05,66800,28.42,28.5,27.67,28.05,66800,0.0,1.0
2011-09-15,28.85,28.86,27.91,28.28,115700,28.85,28.86,27.91,28.28,115700,0.0,1.0
2011-09-16,29.1,29.2,28.34,28.86,372400,29.1,29.2,28.34,28.86,372400,0.0,1.0
2011-09-19,28.22,29.21,28.01,28.76,66200,28.22,29.21,28.01,28.76,66200,0.0,1.0
2011-09-20,27.85,28.78,27.78,28.78,87700,27.85,28.78,27.78,28.78,87700,0.0,1.0
2011-09-21,26.75,27.82,26.75,27.68,78800,26.75,27.82,26.75,27.68,78800,0.0,1.0
2011-09-22,26.24,26.49,25.64,26.22,90900,26.24,26.49,25.64,26.22,90900,0.0,1.0
2011-09-23,26.61,26.64,25.74,26.15,70200,26.61,26.64,25.74,26.15,70200,0.0,1.0
2011-09-26,26.22,26.8,25.66,26.8,82800,26.22,26.8,25.66,26.8,82800,0.0,1.0
2011-09-27,27.06,27.39,26.1614,26.5,116500,27.06,27.39,26.1614,26.5,116500,0.0,1.0
2011-09-28,26.81,27.24,26.8,27.0,117100,26.81,27.24,26.8,27.0,117100,0.0,1.0
2011-09-29,26.24,27.27,25.67,27.06,155100,26.24,27.27,25.67,27.06,155100,0.0,1.0
2011-09-30,26.26,26.6,25.62,25.92,117000,26.26,26.6,25.62,25.92,117000,0.0,1.0
2011-10-03,25.78,26.8,25.725,26.15,165300,25.78,26.8,25.725,26.15,165300,0.0,1.0
2011-10-04,27.3,27.38,25.43,25.63,136900,27.3,27.38,25.43,25.63,136900,0.0,1.0
2011-10-05,27.75,27.89,26.72,27.2,75500,27.75,27.89,26.72,27.2,75500,0.0,1.0
2011-10-06,28.03,28.05,27.33,27.7,60000,28.03,28.05,27.33,27.7,60000,0.0,1.0
2011-10-07,27.8,28.09,27.65,28.0,86200,27.8,28.09,27.65,28.0,86200,0.0,1.0
2011-10-10,28.01,28.27,27.4637,28.27,64600,28.01,28.27,27.4637,28.27,64600,0.0,1.0
2011-10-11,28.0,28.22,27.59,27.77,44400,28.0,28.22,27.59,27.77,44400,0.0,1.0
2011-10-12,28.22,28.5,27.51,28.03,135000,28.22,28.5,27.51,28.03,135000,0.0,1.0
2011-10-13,28.11,28.315,27.76,28.02,66100,28.11,28.315,27.76,28.02,66100,0.0,1.0
2011-10-14,28.08,28.23,27.96,28.13,57100,28.08,28.23,27.96,28.13,57100,0.0,1.0
2011-10-17,27.26,27.84,27.12,27.35,95500,27.26,27.84,27.12,27.35,95500,0.0,1.0
2011-10-18,27.72,27.82,27.25,27.37,38200,27.72,27.82,27.25,27.37,38200,0.0,1.0
2011-10-19,27.9,28.0,27.53,27.64,66300,27.9,28.0,27.53,27.64,66300,0.0,1.0
2011-10-20,27.73,27.84,27.11,27.84,48000,27.73,27.84,27.11,27.84,48000,0.0,1.0
2011-10-21,27.75,28.0,27.45,28.0,19800,27.75,28.0,27.45,28.0,19800,0.0,1.0
2011-10-24,28.05,28.24,27.4,27.77,70300,28.05,28.24,27.4,27.77,70300,0.0,1.0
2011-10-25,27.94,28.12,27.82,27.86,55400,27.94,28.12,27.82,27.86,55400,0.0,1.0
2011-10-26,28.0,28.23,27.91,28.0,55700,28.0,28.23,27.91,28.0,55700,0.0,1.0
2011-10-27,28.22,28.5,27.97,28.5,73400,28.22,28.5,27.97,28.5,73400,0.0,1.0
2011-10-28,28.19,28.29,28.1,28.11,54700,28.19,28.29,28.1,28.11,54700,0.0,1.0
2011-10-31,27.96,28.32,27.86,27.93,69900,27.96,28.32,27.86,27.93,69900,0.0,1.0
2011-11-01,27.3,28.0,26.95,27.15,135400,27.3,28.0,26.95,27.15,135400,0.0,1.0
2011-11-02,27.83,28.0,27.45,27.45,85300,27.83,28.0,27.45,27.45,85300,0.0,1.0
2011-11-03,28.27,28.29,27.85,28.0,60600,28.27,28.29,27.85,28.0,60600,0.0,1.0
2011-11-04,27.97,28.14,27.78,28.07,32700,27.97,28.14,27.78,28.07,32700,0.0,1.0
2011-11-07,28.05,28.06,27.56,27.7,56500,28.05,28.06,27.56,27.7,56500,0.0,1.0
2011-11-08,27.85,28.28,27.63,28.24,148300,27.85,28.28,27.63,28.24,148300,0.0,1.0
2011-11-09,26.91,27.76,26.84,27.17,95700,26.91,27.76,26.84,27.17,95700,0.0,1.0
2011-11-10,28.43,29.17,28.17,28.5,501000,28.43,29.17,28.17,28.5,501000,0.0,1.0
2011-11-11,29.55,29.735,28.6,28.75,195100,29.55,29.735,28.6,28.75,195100,0.0,1.0
2011-11-14,28.74,29.115,28.45,28.83,73400,28.74,29.115,28.45,28.83,73400,0.0,1.0
2011-11-15,28.97,29.0,28.47,28.47,46800,28.97,29.0,28.47,28.47,46800,0.0,1.0
2011-11-16,28.81,29.2,28.58,28.58,115700,28.81,29.2,28.58,28.58,115700,0.0,1.0
2011-11-17,28.16,28.97,28.12,28.62,55700,28.16,28.97,28.12,28.62,55700,0.0,1.0
2011-11-18,28.23,28.38,27.96,28.3,51400,28.23,28.38,27.96,28.3,51400,0.0,1.0
2011-11-21,27.9,28.07,27.41,27.86,98400,27.9,28.07,27.41,27.86,98400,0.0,1.0
2011-11-22,27.75,28.06,27.62,27.88,52900,27.75,28.06,27.62,27.88,52900,0.0,1.0
2011-11-23,27.19,27.57,27.08,27.52,41500,27.19,27.57,27.08,27.52,41500,0.0,1.0
2011-11-25,26.98,27.26,26.42,27.09,39300,26.98,27.26,26.42,27.09,39300,0.0,1.0
2011-11-28,27.37,27.62,27.07,27.37,77800,27.37,27.62,27.07,27.37,77800,0.0,1.0
2011-11-29,27.73,27.79,27.2,27.27,59300,27.73,27.79,27.2,27.27,59300,0.0,1.0
2011-11-30,28.4,28.5,27.62,28.0,252800,28.4,28.5,27.62,28.0,252800,0.0,1.0
2011-12-01,28.41,28.49,27.66,28.29,183800,28.41,28.49,27.66,28.29,183800,0.0,1.0
2011-12-02,28.68,28.95,27.98,28.5,62100,28.68,28.95,27.98,28.5,62100,0.0,1.0
2011-12-05,28.95,28.99,28.37,28.58,68100,28.95,28.99,28.37,28.58,68100,0.0,1.0
2011-12-06,28.94,29.11,28.35,28.94,71600,28.94,29.11,28.35,28.94,71600,0.0,1.0
2011-12-07,28.91,28.92,28.35,28.76,51000,28.91,28.92,28.35,28.76,51000,0.0,1.0
2011-12-08,28.74,29.05,28.12,28.66,128900,28.74,29.05,28.12,28.66,128900,0.0,1.0
2011-12-09,29.26,29.3,28.27,28.85,218500,29.26,29.3,28.27,28.85,218500,0.0,1.0
2011-12-12,28.93,29.07,28.42,28.97,133400,28.93,29.07,28.42,28.97,133400,0.0,1.0
2011-12-13,29.41,29.75,29.07,29.15,601500,29.41,29.75,29.07,29.15,601500,0.0,1.0
2011-12-14,29.96,30.4,29.5,29.75,693500,29.96,30.4,29.5,29.75,693500,0.0,1.0
2011-12-15,28.44,29.65,28.39,29.4,341700,28.44,29.65,28.39,29.4,341700,0.0,1.0
2011-12-16,29.16,29.41,28.98,29.14,361000,29.16,29.41,28.98,29.14,361000,0.0,1.0
2011-12-19,28.52,29.16,28.45,29.16,140000,28.52,29.16,28.45,29.16,140000,0.0,1.0
2011-12-20,29.5,29.61,28.84,28.89,277800,29.5,29.61,28.84,28.89,277800,0.0,1.0
2011-12-21,29.48,29.5,28.72,29.33,121000,29.48,29.5,28.72,29.33,121000,0.0,1.0
2011-12-22,29.52,29.57,29.17,29.57,159000,29.52,29.57,29.17,29.57,159000,0.0,1.0
2011-12-23,29.49,29.5,29.26,29.5,115400,29.49,29.5,29.26,29.5,115400,0.0,1.0
2011-12-27,29.63,29.76,29.25,29.41,129400,29.63,29.76,29.25,29.41,129400,0.0,1.0
2011-12-28,29.44,29.6,29.065,29.45,324300,29.44,29.6,29.065,29.45,324300,0.0,1.0
2011-12-29,29.68,29.7,29.03,29.5,273900,29.68,29.7,29.03,29.5,273900,0.0,1.0
2011-12-30,29.87,29.93,29.49,29.5,527500,29.87,29.93,29.49,29.5,527500,0.0,1.0
2012-01-03,30.56,30.62,29.81,29.97,1275500,30.56,30.62,29.81,29.97,1275500,0.0,1.0
2012-01-04,30.55,30.77,30.22,30.49,221200,30.55,30.77,30.22,30.49,221200,0.0,1.0
2012-01-05,31.15,31.46,30.161,30.58,691700,31.15,31.46,30.161,30.58,691700,0.0,1.0
2012-01-06,31.18,31.61,31.01,31.15,326100,31.18,31.61,31.01,31.15,326100,0.0,1.0
2012-01-09,31.57,31.65,30.76,31.17,140000,31.57,31.65,30.76,31.17,140000,0.0,1.0
2012-01-10,32.02,32.07,31.56,31.84,342700,32.02,32.07,31.56,31.84,342700,0.0,1.0
2012-01-11,32.4,32.53,31.8,32.0,256400,32.4,32.53,31.8,32.0,256400,0.0,1.0
2012-01-12,32.53,32.53,32.18,32.45,207800,32.53,32.53,32.18,32.45,207800,0.0,1.0
2012-01-13,32.32,32.48,31.98,32.31,322000,32.32,32.48,31.98,32.31,322000,0.0,1.0
2012-01-17,32.55,33.45,31.79,32.4,232000,32.55,33.45,31.79,32.4,232000,0.0,1.0
2012-01-18,32.77,33.0,32.41,32.59,245200,32.77,33.0,32.41,32.59,245200,0.0,1.0
2012-01-19,33.24,33.25,32.78,32.9,271700,33.24,33.25,32.78,32.9,271700,0.0,1.0
2012-01-20,33.2,33.25,33.09,33.14,75900,33.2,33.25,33.09,33.14,75900,0.0,1.0
2012-01-23,33.52,33.73,33.07,33.12,187700,33.52,33.73,33.07,33.12,187700,0.0,1.0
2012-01-24,33.66,33.88,33.3,33.45,97200,33.66,33.88,33.3,33.45,97200,0.0,1.0
2012-01-25,33.97,34.0,33.6,33.62,138700,33.97,34.0,33.6,33.62,138700,0.0,1.0
2012-01-26,33.76,34.04,33.63,34.0,176600,33.76,34.04,33.63,34.0,176600,0.0,1.0
2012-01-27,34.11,34.14,33.19,33.72,161100,34.11,34.14,33.19,33.72,161100,0.0,1.0
2012-01-30,33.82,33.99,33.72,33.77,134700,33.82,33.99,33.72,33.77,134700,0.0,1.0
2012-01-31,33.99,34.2,33.7,33.96,98200,33.99,34.2,33.7,33.96,98200,0.0,1.0
2012-02-01,34.35,34.5,34.13,34.19,79300,34.35,34.5,34.13,34.19,79300,0.0,1.0
2012-02-02,34.47,34.54,34.29,34.43,194500,34.47,34.54,34.29,34.43,194500,0.0,1.0
2012-02-03,34.74,34.75,34.51,34.63,124700,34.74,34.75,34.51,34.63,124700,0.0,1.0
2012-02-06,35.23,35.33,34.44,34.44,279200,35.23,35.33,34.44,34.44,279200,0.0,1.0
2012-02-07,35.21,35.43,35.02,35.26,302100,35.21,35.43,35.02,35.26,302100,0.0,1.0
2012-02-08,35.74,35.75,34.96,35.1,167500,35.74,35.75,34.96,35.1,167500,0.0,1.0
2012-02-09,36.75,37.0,35.84,36.0,352300,36.75,37.0,35.84,36.0,352300,0.0,1.0
2012-02-10,36.49,36.78,36.32,36.49,167700,36.49,36.78,36.32,36.49,167700,0.0,1.0
2012-02-13,35.4,36.66,35.36,36.6,755200,35.4,36.66,35.36,36.6,755200,0.0,1.0
2012-02-14,36.14,36.22,35.174,35.24,233800,36.14,36.22,35.174,35.24,233800,0.0,1.0
2012-02-15,36.14,36.3694,35.86,36.18,229500,36.14,36.3694,35.86,36.18,229500,0.0,1.0
2012-02-16,36.42,36.5,35.91,36.04,263500,36.42,36.5,35.91,36.04,263500,0.0,1.0
2012-02-17,36.66,36.99,36.37,36.43,204900,36.66,36.99,36.37,36.43,204900,0.0,1.0
2012-02-21,36.2,36.62,35.74,36.46,202500,36.2,36.62,35.74,36.46,202500,0.0,1.0
2012-02-22,36.57,36.7,35.5,36.14,199300,36.57,36.7,35.5,36.14,199300,0.0,1.0
2012-02-23,37.17,37.24,36.48,36.64,264000,37.17,37.24,36.48,36.64,264000,0.0,1.0
2012-02-24,37.4,37.5,36.87,37.29,123100,37.4,37.5,36.87,37.29,123100,0.0,1.0
2012-02-27,36.98,37.17,36.744,37.17,241900,36.98,37.17,36.744,37.17,241900,0.0,1.0
2012-02-28,36.99,37.16,36.73,36.99,209900,36.99,37.16,36.73,36.99,209900,0.0,1.0
2012-02-29,37.03,37.25,36.96,37.04,194300,37.03,37.25,36.96,37.04,194300,0.0,1.0
2012-03-01,37.5,37.69,36.43,37.0,232000,37.5,37.69,36.43,37.0,232000,0.0,1.0
2012-03-02,36.95,37.59,36.9,37.44,168800,36.95,37.59,36.9,37.44,168800,0.0,1.0
2012-03-05,37.12,37.1475,36.61,36.91,160500,37.12,37.1475,36.61,36.91,160500,0.0,1.0
2012-03-06,35.89,36.73,35.85,36.73,205800,35.89,36.73,35.85,36.73,205800,0.0,1.0
2012-03-07,36.47,36.54,35.86,36.03,115700,36.47,36.54,35.86,36.03,115700,0.0,1.0
2012-03-08,36.87,36.97,36.56,36.66,49800,36.87,36.97,36.56,36.66,49800,0.0,1.0
2012-03-09,37.24,37.25,36.85,36.85,55200,37.24,37.25,36.85,36.85,55200,0.0,1.0
2012-03-12,37.2,37.27,37.08,37.09,53700,37.2,37.27,37.08,37.09,53700,0.0,1.0
2012-03-13,37.7,37.7,37.08,37.41,96600,37.7,37.7,37.08,37.41,96600,0.0,1.0
2012-03-14,37.0,37.06,36.25,36.35,2041100,37.0,37.06,36.25,36.35,2041100,0.0,1.0
2012-03-15,38.59,39.12,36.892,37.0,849500,38.59,39.12,36.892,37.0,849500,0.0,1.0
2012-03-16,38.61,39.02,38.32,38.7,265800,38.61,39.02,38.32,38.7,265800,0.0,1.0
2012-03-19,38.63,38.78,38.25,38.44,133000,38.63,38.78,38.25,38.44,133000,0.0,1.0
2012-03-20,38.74,38.91,38.1629,38.33,161100,38.74,38.91,38.1629,38.33,161100,0.0,1.0
2012-03-21,38.96,38.98,38.69,38.89,136900,38.96,38.98,38.69,38.89,136900,0.0,1.0
2012-03-22,39.03,39.1,38.25,38.7,189600,39.03,39.1,38.25,38.7,189600,0.0,1.0
2012-03-23,39.41,39.42,38.83,39.02,76200,39.41,39.42,38.83,39.02,76200,0.0,1.0
2012-03-26,39.73,40.0,39.08,39.43,229900,39.73,40.0,39.08,39.43,229900,0.0,1.0
2012-03-27,39.9,39.98,39.77,39.77,101000,39.9,39.98,39.77,39.77,101000,0.0,1.0
2012-03-28,39.63,39.85,39.28,39.8,76100,39.63,39.85,39.28,39.8,76100,0.0,1.0
2012-03-29,39.53,39.7,38.611,39.14,120400,39.53,39.7,38.611,39.14,120400,0.0,1.0
2012-03-30,38.77,39.74,38.74,39.64,193000,38.77,39.74,38.74,39.64,193000,0.0,1.0
2012-04-02,38.96,39.21,36.02,37.79,618200,38.96,39.21,36.02,37.79,618200,0.0,1.0
2012-04-03,39.22,39.35,38.23,38.78,210900,39.22,39.35,38.23,38.78,210900,0.0,1.0
2012-04-04,39.18,39.32,38.71,38.98,144800,39.18,39.32,38.71,38.98,144800,0.0,1.0
2012-04-05,39.25,39.25,38.96,38.99,94800,39.25,39.25,38.96,38.99,94800,0.0,1.0
2012-04-09,38.71,38.87,38.32,38.32,160400,38.71,38.87,38.32,38.32,160400,0.0,1.0
2012-04-10,37.86,38.66,37.83,38.59,98000,37.86,38.66,37.83,38.59,98000,0.0,1.0
2012-04-11,38.35,38.35,37.881,38.12,75200,38.35,38.35,37.881,38.12,75200,0.0,1.0
2012-04-12,38.7,38.79,38.34,38.34,101400,38.7,38.79,38.34,38.34,101400,0.0,1.0
2012-04-13,38.55,38.72,38.45,38.7,68700,38.55,38.72,38.45,38.7,68700,0.0,1.0
2012-04-16,38.08,38.58,37.74,38.5,207300,38.08,38.58,37.74,38.5,207300,0.0,1.0
2012-04-17,39.12,39.27,38.13,38.29,121700,39.12,39.27,38.13,38.29,121700,0.0,1.0
2012-04-18,38.67,39.05,38.61,39.05,141100,38.67,39.05,38.61,39.05,141100,0.0,1.0
2012-04-19,38.49,38.99,38.24,38.72,53800,38.49,38.99,38.24,38.72,53800,0.0,1.0
2012-04-20,38.62,38.75,38.36,38.58,104700,38.62,38.75,38.36,38.58,104700,0.0,1.0
2012-04-23,38.63,38.75,37.54,38.08,127700,38.63,38.75,37.54,38.08,127700,0.0,1.0
2012-04-24,39.07,39.14,38.46,38.76,167800,39.07,39.14,38.46,38.76,167800,0.0,1.0
2012-04-25,40.07,40.15,39.3,39.3,264900,40.07,40.15,39.3,39.3,264900,0.0,1.0
2012-04-26,40.0,40.44,39.76,39.84,151500,40.0,40.44,39.76,39.84,151500,0.0,1.0
2012-04-27,40.08,40.14,39.79,39.98,145000,40.08,40.14,39.79,39.98,145000,0.0,1.0
2012-04-30,39.55,40.0,39.29,39.95,143000,39.55,40.0,39.29,39.95,143000,0.0,1.0
2012-05-01,40.79,41.0,39.7,39.71,225600,40.79,41.0,39.7,39.71,225600,0.0,1.0
2012-05-02,40.47,40.87,40.11,40.75,298000,40.47,40.87,40.11,40.75,298000,0.0,1.0
2012-05-03,40.65,40.91,40.23,40.5,97000,40.65,40.91,40.23,40.5,97000,0.0,1.0
2012-05-04,40.27,40.72,40.01,40.43,206200,40.27,40.72,40.01,40.43,206200,0.0,1.0
2012-05-07,40.26,40.58,39.76,40.14,118000,40.26,40.58,39.76,40.14,118000,0.0,1.0
2012-05-08,40.55,40.6,39.54,40.05,270400,40.55,40.6,39.54,40.05,270400,0.0,1.0
2012-05-09,40.87,41.03,39.78,40.5,435700,40.87,41.03,39.78,40.5,435700,0.0,1.0
2012-05-10,39.53,41.3,37.75,40.5,1284700,39.53,41.3,37.75,40.5,1284700,0.0,1.0
2012-05-11,39.68,39.99,38.82,39.12,215000,39.68,39.99,38.82,39.12,215000,0.0,1.0
2012-05-14,39.34,40.09,39.09,39.34,301900,39.34,40.09,39.09,39.34,301900,0.0,1.0
2012-05-15,39.21,39.88,39.03,39.15,283000,39.21,39.88,39.03,39.15,283000,0.0,1.0
2012-05-16,39.01,39.52,38.875,39.38,219900,39.01,39.52,38.875,39.38,219900,0.0,1.0
2012-05-17,38.99,39.22,38.3606,39.08,249200,38.99,39.22,38.3606,39.08,249200,0.0,1.0
2012-05-18,37.74,38.99,37.61,38.99,111500,37.74,38.99,37.61,38.99,111500,0.0,1.0
2012-05-21,38.0,38.145,37.22,37.73,115000,38.0,38.145,37.22,37.73,115000,0.0,1.0
2012-05-22,37.64,38.27,37.53,38.15,302500,37.64,38.27,37.53,38.15,302500,0.0,1.0
2012-05-23,37.85,37.85,37.18,37.36,94000,37.85,37.85,37.18,37.36,94000,0.0,1.0
2012-05-24,38.54,38.54,37.57,37.96,210400,38.54,38.54,37.57,37.96,210400,0.0,1.0
2012-05-25,38.46,38.95,38.38,38.48,106200,38.46,38.95,38.38,38.48,106200,0.0,1.0
2012-05-29,38.69,38.75,38.16,38.61,93200,38.69,38.75,38.16,38.61,93200,0.0,1.0
2012-05-30,38.2,38.56,38.0,38.56,100400,38.2,38.56,38.0,38.56,100400,0.0,1.0
2012-05-31,37.9,38.34,37.61,38.34,216500,37.9,38.34,37.61,38.34,216500,0.0,1.0
2012-06-01,36.21,37.54,35.69,37.5,262600,36.21,37.54,35.69,37.5,262600,0.0,1.0
2012-06-04,36.68,36.73,35.69,36.32,231400,36.68,36.73,35.69,36.32,231400,0.0,1.0
2012-06-05,37.03,37.21,36.13,36.59,155300,37.03,37.21,36.13,36.59,155300,0.0,1.0
2012-06-06,38.54,38.54,37.08,37.25,402100,38.54,38.54,37.08,37.25,402100,0.0,1.0
2012-06-07,38.6,39.075,38.54,38.88,344000,38.6,39.075,38.54,38.88,344000,0.0,1.0
2012-06-08,36.67,36.75,36.2,36.56,3545400,36.67,36.75,36.2,36.56,3545400,0.0,1.0
2012-06-11,36.58,36.9,36.45,36.88,798700,36.58,36.9,36.45,36.88,798700,0.0,1.0
2012-06-12,36.99,37.08,36.49,36.68,775200,36.99,37.08,36.49,36.68,775200,0.0,1.0
2012-06-13,37.23,37.49,36.75,36.99,869400,37.23,37.49,36.75,36.99,869400,0.0,1.0
2012-06-14,37.28,37.5401,36.85,37.12,481200,37.28,37.5401,36.85,37.12,481200,0.0,1.0
2012-06-15,37.45,37.67,36.64,37.29,836400,37.45,37.67,36.64,37.29,836400,0.0,1.0
2012-06-18,37.93,38.08,37.1,37.4,426400,37.93,38.08,37.1,37.4,426400,0.0,1.0
2012-06-19,38.23,38.4,37.93,38.02,846300,38.23,38.4,37.93,38.02,846300,0.0,1.0
2012-06-20,37.59,38.31,37.41,38.31,426200,37.59,38.31,37.41,38.31,426200,0.0,1.0
2012-06-21,36.46,37.76,36.38,37.47,472000,36.46,37.76,36.38,37.47,472000,0.0,1.0
2012-06-22,35.0,36.65,34.82,36.64,3122300,35.0,36.65,34.82,36.64,3122300,0.0,1.0
2012-06-25,34.43,35.1,34.4,34.8,496500,34.43,35.1,34.4,34.8,496500,0.0,1.0
2012-06-26,34.39,34.77,34.18,34.21,265800,34.39,34.77,34.18,34.21,265800,0.0,1.0
2012-06-27,34.09,34.61,34.0,34.19,291800,34.09,34.61,34.0,34.19,291800,0.0,1.0
2012-06-28,34.01,34.13,33.73,34.0,627100,34.01,34.13,33.73,34.0,627100,0.0,1.0
2012-06-29,35.04,35.04,34.26,34.5,531800,35.04,35.04,34.26,34.5,531800,0.0,1.0
2012-07-02,34.95,35.24,34.68,35.24,394000,34.95,35.24,34.68,35.24,394000,0.0,1.0
2012-07-03,35.6,35.6,34.83,34.83,110000,35.6,35.6,34.83,34.83,110000,0.0,1.0
2012-07-05,35.29,35.71,35.07,35.55,351200,35.29,35.71,35.07,35.55,351200,0.0,1.0
2012-07-06,34.84,34.96,34.65,34.88,169600,34.84,34.96,34.65,34.88,169600,0.0,1.0
2012-07-09,35.37,35.44,34.36,34.94,423800,35.37,35.44,34.36,34.94,423800,0.0,1.0
2012-07-10,35.29,36.0,34.95,35.44,240300,35.29,36.0,34.95,35.44,240300,0.0,1.0
2012-07-11,35.68,35.74,35.04,35.19,359600,35.68,35.74,35.04,35.19,359600,0.0,1.0
2012-07-12,36.14,36.35,34.94,35.43,572000,36.14,36.35,34.94,35.43,572000,0.0,1.0
2012-07-13,36.47,36.69,35.5,36.05,348400,36.47,36.69,35.5,36.05,348400,0.0,1.0
2012-07-16,35.96,36.47,35.9,36.47,231200,35.96,36.47,35.9,36.47,231200,0.0,1.0
2012-07-17,36.44,36.8,35.95,36.18,365000,36.44,36.8,35.95,36.18,365000,0.0,1.0
2012-07-18,36.28,36.75,36.081,36.33,255500,36.28,36.75,36.081,36.33,255500,0.0,1.0
2012-07-19,36.34,36.472,36.17,36.25,178800,36.34,36.472,36.17,36.25,178800,0.0,1.0
2012-07-20,36.01,36.34,35.69,36.0,413600,36.01,36.34,35.69,36.0,413600,0.0,1.0
2012-07-23,35.48,35.72,34.82,35.58,200100,35.48,35.72,34.82,35.58,200100,0.0,1.0
2012-07-24,35.47,35.5,35.19,35.5,256700,35.47,35.5,35.19,35.5,256700,0.0,1.0
2012-07-25,35.77,36.06,35.36,35.52,330000,35.77,36.06,35.36,35.52,330000,0.0,1.0
2012-07-26,36.52,36.61,35.68,36.25,308600,36.52,36.61,35.68,36.25,308600,0.0,1.0
2012-07-27,37.27,37.41,36.17,36.61,325900,37.27,37.41,36.17,36.61,325900,0.0,1.0
2012-07-30,36.98,37.5,36.91,37.27,256700,36.98,37.5,36.91,37.27,256700,0.0,1.0
2012-07-31,36.92,37.24,36.69,36.83,437800,36.92,37.24,36.69,36.83,437800,0.0,1.0
2012-08-01,36.39,37.07,36.34,36.97,403100,36.39,37.07,36.34,36.97,403100,0.0,1.0
2012-08-02,35.78,36.23,35.6,36.2,427100,35.78,36.23,35.6,36.2,427100,0.0,1.0
2012-08-03,36.07,36.52,36.0,36.19,218400,36.07,36.52,36.0,36.19,218400,0.0,1.0
2012-08-06,35.99,36.53,35.88,36.09,213100,35.99,36.53,35.88,36.09,213100,0.0,1.0
2012-08-07,36.56,36.74,36.03,36.03,356700,36.56,36.74,36.03,36.03,356700,0.0,1.0
2012-08-08,36.7,36.75,36.2,36.6,276000,36.7,36.75,36.2,36.6,276000,0.0,1.0
2012-08-09,40.08,40.95,38.72,39.0,1867400,40.08,40.95,38.72,39.0,1867400,0.0,1.0
2012-08-10,40.65,40.99,39.87,40.11,626800,40.65,40.99,39.87,40.11,626800,0.0,1.0
2012-08-13,39.99,40.71,39.73,40.71,335800,39.99,40.71,39.73,40.71,335800,0.0,1.0
2012-08-14,40.71,40.9,39.84,39.84,380300,40.71,40.9,39.84,39.84,380300,0.0,1.0
2012-08-15,41.96,42.0,40.35,40.66,1181600,41.96,42.0,40.35,40.66,1181600,0.0,1.0
2012-08-16,42.78,42.95,41.451,42.07,977700,42.78,42.95,41.451,42.07,977700,0.0,1.0
2012-08-17,42.54,43.0,42.16,42.93,438700,42.54,43.0,42.16,42.93,438700,0.0,1.0
2012-08-20,43.44,43.72,42.66,42.93,903200,43.44,43.72,42.66,42.93,903200,0.0,1.0
2012-08-21,43.39,43.74,43.05,43.47,624500,43.39,43.74,43.05,43.47,624500,0.0,1.0
2012-08-22,43.17,43.399,42.73,43.11,337600,43.17,43.399,42.73,43.11,337600,0.0,1.0
2012-08-23,42.77,43.181,41.74,42.97,362600,42.77,43.181,41.74,42.97,362600,0.0,1.0
2012-08-24,42.77,43.47,42.6,42.62,248800,42.77,43.47,42.6,42.62,248800,0.0,1.0
2012-08-27,43.1,43.23,42.37,42.93,356000,43.1,43.23,42.37,42.93,356000,0.0,1.0
2012-08-28,42.99,43.41,42.6,42.94,460200,42.99,43.41,42.6,42.94,460200,0.0,1.0
2012-08-29,43.34,43.75,42.81,42.9,289100,43.34,43.75,42.81,42.9,289100,0.0,1.0
2012-08-30,42.87,43.45,42.5,43.1,301400,42.87,43.45,42.5,43.1,301400,0.0,1.0
2012-08-31,43.18,43.3499,42.66,43.23,213500,43.18,43.3499,42.66,43.23,213500,0.0,1.0
2012-09-04,43.06,43.4,42.81,43.1,292900,43.06,43.4,42.81,43.1,292900,0.0,1.0
2012-09-05,42.99,43.25,42.76,43.17,212800,42.99,43.25,42.76,43.17,212800,0.0,1.0
2012-09-06,44.46,44.6,43.39,43.39,720200,44.46,44.6,43.39,43.39,720200,0.0,1.0
2012-09-07,44.12,44.5,43.855,44.46,522400,44.12,44.5,43.855,44.46,522400,0.0,1.0
2012-09-10,44.02,44.4,44.0,44.18,390900,44.02,44.4,44.0,44.18,390900,0.0,1.0
2012-09-11,43.8,44.08,43.7,43.95,283800,43.8,44.08,43.7,43.95,283800,0.0,1.0
2012-09-12,43.97,44.15,43.6,44.02,167800,43.97,44.15,43.6,44.02,167800,0.0,1.0
2012-09-13,44.25,44.27,43.59,43.89,276200,44.25,44.27,43.59,43.89,276200,0.0,1.0
2012-09-14,44.63,44.64,43.63,44.22,440500,44.63,44.64,43.63,44.22,440500,0.0,1.0
2012-09-17,43.8,44.55,43.8,44.55,374100,43.8,44.55,43.8,44.55,374100,0.0,1.0
2012-09-18,43.96,44.18,43.45,43.82,163100,43.96,44.18,43.45,43.82,163100,0.0,1.0
2012-09-19,44.61,44.7,43.85,44.0,198600,44.61,44.7,43.85,44.0,198600,0.0,1.0
2012-09-20,43.96,44.54,43.875,44.39,280100,43.96,44.54,43.875,44.39,280100,0.0,1.0
2012-09-21,45.6,45.6,44.22,44.22,753900,45.6,45.6,44.22,44.22,753900,0.0,1.0
2012-09-24,45.22,45.45,44.81,45.45,336900,45.22,45.45,44.81,45.45,336900,0.0,1.0
2012-09-25,43.97,45.46,43.82,45.43,503000,43.97,45.46,43.82,45.43,503000,0.0,1.0
2012-09-26,43.98,44.445,43.0601,44.0,384000,43.98,44.445,43.0601,44.0,384000,0.0,1.0
2012-09-27,44.39,44.39,43.39,43.98,425300,44.39,44.39,43.39,43.98,425300,0.0,1.0
2012-09-28,44.8,44.87,43.82,44.18,295300,44.8,44.87,43.82,44.18,295300,0.0,1.0
2012-10-01,44.38,44.9899,43.88,44.84,337900,44.38,44.9899,43.88,44.84,337900,0.0,1.0
2012-10-02,44.8,44.89,44.21,44.63,214000,44.8,44.89,44.21,44.63,214000,0.0,1.0
2012-10-03,45.24,45.28,44.7,45.06,263000,45.24,45.28,44.7,45.06,263000,0.0,1.0
2012-10-04,45.54,45.85,45.22,45.68,357100,45.54,45.85,45.22,45.68,357100,0.0,1.0
2012-10-05,45.65,45.83,45.5,45.82,280500,45.65,45.83,45.5,45.82,280500,0.0,1.0
2012-10-08,45.31,45.65,45.22,45.47,270000,45.31,45.65,45.22,45.47,270000,0.0,1.0
2012-10-09,45.64,45.67,45.07,45.39,357800,45.64,45.67,45.07,45.39,357800,0.0,1.0
2012-10-10,45.66,45.8683,45.28,45.52,367700,45.66,45.8683,45.28,45.52,367700,0.0,1.0
2012-10-11,46.0,46.4,45.7,45.82,276500,46.0,46.4,45.7,45.82,276500,0.0,1.0
2012-10-12,45.6,45.79,45.0,45.12,320700,45.6,45.79,45.0,45.12,320700,0.0,1.0
2012-10-15,45.84,45.84,45.15,45.47,224800,45.84,45.84,45.15,45.47,224800,0.0,1.0
2012-10-16,45.82,46.18,45.65,46.18,328800,45.82,46.18,45.65,46.18,328800,0.0,1.0
2012-10-17,46.32,46.42,45.78,45.9,236500,46.32,46.42,45.78,45.9,236500,0.0,1.0
2012-10-18,47.2,47.25,46.2201,46.42,371800,47.2,47.25,46.2201,46.42,371800,0.0,1.0
2012-10-19,47.07,47.2,46.8,47.0,391900,47.07,47.2,46.8,47.0,391900,0.0,1.0
2012-10-22,47.52,47.54,46.65,46.7,346200,47.52,47.54,46.65,46.7,346200,0.0,1.0
2012-10-23,46.7,47.15,46.3,47.04,316200,46.7,47.15,46.3,47.04,316200,0.0,1.0
2012-10-24,46.6,46.905,46.44,46.75,197100,46.6,46.905,46.44,46.75,197100,0.0,1.0
2012-10-25,46.32,46.89,46.05,46.89,145700,46.32,46.89,46.05,46.89,145700,0.0,1.0
2012-10-26,46.64,46.69,45.66,46.28,239400,46.64,46.69,45.66,46.28,239400,0.0,1.0
2012-10-31,47.41,47.55,46.41,46.97,326600,47.41,47.55,46.41,46.97,326600,0.0,1.0
2012-11-01,47.63,47.875,47.36,47.5,391100,47.63,47.875,47.36,47.5,391100,0.0,1.0
2012-11-02,47.42,47.97,47.06,47.97,323400,47.42,47.97,47.06,47.97,323400,0.0,1.0
2012-11-05,47.21,47.55,46.89,47.55,357400,47.21,47.55,46.89,47.55,357400,0.0,1.0
2012-11-06,47.53,47.83,46.73,46.73,339100,47.53,47.83,46.73,46.73,339100,0.0,1.0
2012-11-07,46.22,47.22,46.19,47.08,490800,46.22,47.22,46.19,47.08,490800,0.0,1.0
2012-11-08,46.14,47.18,46.0,46.46,648600,46.14,47.18,46.0,46.46,648600,0.0,1.0
2012-11-09,47.88,49.49,46.73,49.0,1599300,47.88,49.49,46.73,49.0,1599300,0.0,1.0
2012-11-12,48.64,48.9,47.52,48.82,595700,48.64,48.9,47.52,48.82,595700,0.0,1.0
2012-11-13,48.52,48.76,47.985,48.2,781700,48.52,48.76,47.985,48.2,781700,0.0,1.0
2012-11-14,48.31,49.03,47.94,48.5,641200,48.31,49.03,47.94,48.5,641200,0.0,1.0
2012-11-15,48.47,48.79,48.28,48.38,639800,48.47,48.79,48.28,48.38,639800,0.0,1.0
2012-11-16,48.65,48.9275,48.3,48.75,379600,48.65,48.9275,48.3,48.75,379600,0.0,1.0
2012-11-19,49.47,49.83,48.61,49.12,713400,49.47,49.83,48.61,49.12,713400,0.0,1.0
2012-11-20,50.55,50.62,49.4001,49.48,620200,50.55,50.62,49.4001,49.48,620200,0.0,1.0
2012-11-21,51.12,51.3,50.3,50.3,484600,51.12,51.3,50.3,50.3,484600,0.0,1.0
2012-11-23,51.71,51.73,51.31,51.5,183900,51.71,51.73,51.31,51.5,183900,0.0,1.0
2012-11-26,51.2,51.95,50.88,51.7,980500,51.2,51.95,50.88,51.7,980500,0.0,1.0
2012-11-27,52.7,52.87,51.07,51.36,1045900,52.7,52.87,51.07,51.36,1045900,0.0,1.0
2012-11-28,52.19,52.6,51.62,52.35,3749400,52.19,52.6,51.62,52.35,3749400,0.0,1.0
2012-11-29,51.59,52.6,51.41,52.59,883900,51.59,52.6,51.41,52.59,883900,0.0,1.0
2012-11-30,52.19,52.24,50.61,51.41,1525600,52.19,52.24,50.61,51.41,1525600,0.0,1.0
2012-12-03,51.93,52.32,51.13,52.3,494500,51.93,52.32,51.13,52.3,494500,0.0,1.0
2012-12-04,51.67,51.95,51.27,51.76,384700,51.67,51.95,51.27,51.76,384700,0.0,1.0
2012-12-05,52.45,52.5,51.33,51.72,690300,52.45,52.5,51.33,51.72,690300,0.0,1.0
2012-12-06,52.45,52.525,51.78,51.78,641000,52.45,52.525,51.78,51.78,641000,0.0,1.0
2012-12-07,52.74,52.9,52.31,52.54,478400,52.74,52.9,52.31,52.54,478400,0.0,1.0
2012-12-10,51.7,52.81,51.41,52.56,1298600,51.7,52.81,51.41,52.56,1298600,0.0,1.0
2012-12-11,51.29,51.63,50.77,51.63,951100,51.29,51.63,50.77,51.63,951100,0.0,1.0
2012-12-12,51.35,51.77,50.8,51.63,525300,51.35,51.77,50.8,51.63,525300,0.0,1.0
2012-12-13,50.53,51.5,50.2411,51.5,396400,50.53,51.5,50.2411,51.5,396400,0.0,1.0
2012-12-14,50.42,50.94,49.86,50.62,605000,50.42,50.94,49.86,50.62,605000,0.0,1.0
2012-12-17,50.74,50.83,50.22,50.53,804000,50.74,50.83,50.22,50.53,804000,0.0,1.0
2012-12-18,51.52,51.6,50.4,50.89,747800,51.52,51.6,50.4,50.89,747800,0.0,1.0
2012-12-19,51.9,51.92,50.91,51.6,646200,51.9,51.92,50.91,51.6,646200,0.0,1.0
2012-12-20,52.52,52.52,51.77,52.04,611600,52.52,52.52,51.77,52.04,611600,0.0,1.0
2012-12-21,53.1,53.34,51.864,52.24,619200,53.1,53.34,51.864,52.24,619200,0.0,1.0
2012-12-24,53.49,53.69,52.85,52.85,391900,53.49,53.69,52.85,52.85,391900,0.0,1.0
2012-12-26,53.28,53.74,52.99,53.55,510100,53.28,53.74,52.99,53.55,510100,0.0,1.0
2012-12-27,53.13,53.5,52.26,53.17,536400,53.13,53.5,52.26,53.17,536400,0.0,1.0
2012-12-28,52.85,53.12,52.58,52.82,419700,52.85,53.12,52.58,52.82,419700,0.0,1.0
2012-12-31,53.65,53.67,52.61,52.65,387700,53.65,53.67,52.61,52.65,387700,0.0,1.0
2013-01-02,55.18,55.32,54.1,54.56,755700,55.18,55.32,54.1,54.56,755700,0.0,1.0
2013-01-03,54.89,55.17,54.56,55.05,467700,54.89,55.17,54.56,55.05,467700,0.0,1.0
2013-01-04,55.0,55.3216,54.81,55.02,405100,55.0,55.3216,54.81,55.02,405100,0.0,1.0
2013-01-07,55.81,55.82,54.61,55.01,581200,55.81,55.82,54.61,55.01,581200,0.0,1.0
2013-01-08,55.74,56.039,55.57,55.61,611100,55.74,56.039,55.57,55.61,611100,0.0,1.0
2013-01-09,55.98,56.16,55.42,55.7,449900,55.98,56.16,55.42,55.7,449900,0.0,1.0
2013-01-10,56.71,56.76,55.96,56.2,605700,56.71,56.76,55.96,56.2,605700,0.0,1.0
2013-01-11,56.57,57.03,55.58,55.7,353200,56.57,57.03,55.58,55.7,353200,0.0,1.0
2013-01-14,56.93,56.93,56.15,56.9,401800,56.93,56.93,56.15,56.9,401800,0.0,1.0
2013-01-15,57.2,57.33,56.51,56.89,224400,57.2,57.33,56.51,56.89,224400,0.0,1.0
2013-01-16,57.17,57.28,56.63,57.27,293300,57.17,57.28,56.63,57.27,293300,0.0,1.0
2013-01-17,58.19,58.78,57.46,57.47,503000,58.19,58.78,57.46,57.47,503000,0.0,1.0
2013-01-18,59.08,59.12,58.0,58.0,613400,59.08,59.12,58.0,58.0,613400,0.0,1.0
2013-01-22,58.73,59.29,58.43,59.29,439600,58.73,59.29,58.43,59.29,439600,0.0,1.0
2013-01-23,58.02,58.704,57.94,58.59,710400,58.02,58.704,57.94,58.59,710400,0.0,1.0
2013-01-24,59.36,59.43,58.2,58.2,614100,59.36,59.43,58.2,58.2,614100,0.0,1.0
2013-01-25,60.26,60.26,59.345,59.55,589100,60.26,60.26,59.345,59.55,589100,0.0,1.0
2013-01-28,59.34,60.5981,58.94,60.44,672500,59.34,60.5981,58.94,60.44,672500,0.0,1.0
2013-01-29,59.08,59.52,58.9,59.15,494400,59.08,59.52,58.9,59.15,494400,0.0,1.0
2013-01-30,59.51,59.82,58.7853,59.34,478100,59.51,59.82,58.7853,59.34,478100,0.0,1.0
2013-01-31,59.84,60.0,59.27,59.87,259700,59.84,60.0,59.27,59.87,259700,0.0,1.0
2013-02-01,60.03,60.4,59.94,60.23,395300,60.03,60.4,59.94,60.23,395300,0.0,1.0
2013-02-04,59.78,60.22,59.63,60.0,454400,59.78,60.22,59.63,60.0,454400,0.0,1.0
2013-02-05,59.89,60.765,59.79,60.12,821900,59.89,60.765,59.79,60.12,821900,0.0,1.0
2013-02-06,59.9,60.4,59.72,59.86,985300,59.9,60.4,59.72,59.86,985300,0.0,1.0
2013-02-07,59.55,60.24,59.34,59.98,796300,59.55,60.24,59.34,59.98,796300,0.0,1.0
2013-02-08,66.01,68.23,64.07,64.07,3410200,66.01,68.23,64.07,64.07,3410200,0.0,1.0
2013-02-11,66.15,66.7,64.35,66.4,1158400,66.15,66.7,64.35,66.4,1158400,0.0,1.0
2013-02-12,66.03,66.57,65.7332,66.16,574500,66.03,66.57,65.7332,66.16,574500,0.0,1.0
2013-02-13,66.04,66.46,65.88,66.03,340600,66.04,66.46,65.88,66.03,340600,0.0,1.0
2013-02-14,66.53,66.59,65.82,65.93,586700,66.53,66.59,65.82,65.93,586700,0.0,1.0
2013-02-15,68.47,68.54,66.6,66.77,677500,68.47,68.54,66.6,66.77,677500,0.0,1.0
2013-02-19,69.55,69.56,68.09,68.55,708200,69.55,69.56,68.09,68.55,708200,0.0,1.0
2013-02-20,68.65,70.75,68.47,69.66,499900,68.65,70.75,68.47,69.66,499900,0.0,1.0
2013-02-21,67.7,68.25,66.691,68.23,505300,67.7,68.25,66.691,68.23,505300,0.0,1.0
2013-02-22,67.97,68.54,67.51,68.13,574800,67.97,68.54,67.51,68.13,574800,0.0,1.0
2013-02-25,67.28,68.65,67.23,68.15,442600,67.28,68.65,67.23,68.15,442600,0.0,1.0
2013-02-26,67.45,67.935,67.045,67.45,588200,67.45,67.935,67.045,67.45,588200,0.0,1.0
2013-02-27,68.23,68.32,67.17,67.75,529200,68.23,68.32,67.17,67.75,529200,0.0,1.0
2013-02-28,69.81,70.68,68.302,68.37,870700,69.81,70.68,68.302,68.37,870700,0.0,1.0
2013-03-01,70.34,70.58,69.13,69.57,587700,70.34,70.58,69.13,69.57,587700,0.0,1.0
2013-03-04,71.18,72.09,70.28,70.41,679900,71.18,72.09,70.28,70.41,679900,0.0,1.0
2013-03-05,72.07,72.187,71.25,71.62,745400,72.07,72.187,71.25,71.62,745400,0.0,1.0
2013-03-06,72.25,72.9,71.49,72.26,918000,72.25,72.9,71.49,72.26,918000,0.0,1.0
2013-03-07,69.88,70.84,69.87,70.5,2095100,69.88,70.84,69.87,70.5,2095100,0.0,1.0
2013-03-08,70.52,71.09,69.352,70.37,1169000,70.52,71.09,69.352,70.37,1169000,0.0,1.0
2013-03-11,70.41,70.5998,70.0,70.59,339300,70.41,70.5998,70.0,70.59,339300,0.0,1.0
2013-03-12,70.4,70.58,70.06,70.35,287700,70.4,70.58,70.06,70.35,287700,0.0,1.0
2013-03-13,70.5,70.68,70.27,70.57,735800,70.5,70.68,70.27,70.57,735800,0.0,1.0
2013-03-14,70.56,70.75,70.32,70.54,524300,70.56,70.75,70.32,70.54,524300,0.0,1.0
2013-03-15,69.52,70.57,69.33,70.44,755300,69.52,70.57,69.33,70.44,755300,0.0,1.0
2013-03-18,69.46,69.9,67.33,69.06,470100,69.46,69.9,67.33,69.06,470100,0.0,1.0
2013-03-19,68.83,69.9,68.7,69.44,375300,68.83,69.9,68.7,69.44,375300,0.0,1.0
2013-03-20,69.74,70.34,69.025,69.12,399000,69.74,70.34,69.025,69.12,399000,0.0,1.0
2013-03-21,72.38,72.5,69.465,69.6,1990800,72.38,72.5,69.465,69.6,1990800,0.0,1.0
2013-03-22,75.82,76.0,72.19,72.55,2079500,75.82,76.0,72.19,72.55,2079500,0.0,1.0
2013-03-25,75.46,76.88,74.57,76.01,982200,75.46,76.88,74.57,76.01,982200,0.0,1.0
2013-03-26,76.69,77.46,75.75,76.13,911100,76.69,77.46,75.75,76.13,911100,0.0,1.0
2013-03-27,76.05,76.5,75.374,76.5,686500,76.05,76.5,75.374,76.5,686500,0.0,1.0
2013-03-28,76.67,76.73,75.41,76.11,530500,76.67,76.73,75.41,76.11,530500,0.0,1.0
2013-04-01,77.24,77.91,76.54,76.73,970000,77.24,77.91,76.54,76.73,970000,0.0,1.0
2013-04-02,77.83,78.13,77.05,77.52,827200,77.83,78.13,77.05,77.52,827200,0.0,1.0
2013-04-03,77.27,78.37,75.92,78.0,915500,77.27,78.37,75.92,78.0,915500,0.0,1.0
2013-04-04,77.26,77.72,75.95,77.48,1195400,77.26,77.72,75.95,77.48,1195400,0.0,1.0
2013-04-05,75.25,76.07,74.051,76.0,1508900,75.25,76.07,74.051,76.0,1508900,0.0,1.0
2013-04-08,76.44,76.57,75.3,75.3,481000,76.44,76.57,75.3,75.3,481000,0.0,1.0
2013-04-09,77.08,77.52,76.3,76.72,616800,77.08,77.52,76.3,76.72,616800,0.0,1.0
2013-04-10,78.36,78.87,77.11,77.21,882900,78.36,78.87,77.11,77.21,882900,0.0,1.0
2013-04-11,77.57,78.73,77.41,78.73,538100,77.57,78.73,77.41,78.73,538100,0.0,1.0
2013-04-12,77.03,77.8399,76.59,77.4,517800,77.03,77.8399,76.59,77.4,517800,0.0,1.0
2013-04-15,73.81,76.66,73.081,76.66,841700,73.81,76.66,73.081,76.66,841700,0.0,1.0
2013-04-16,75.05,75.4,73.94,74.25,691200,75.05,75.4,73.94,74.25,691200,0.0,1.0
2013-04-17,74.1,74.89,73.21,74.68,636400,74.1,74.89,73.21,74.68,636400,0.0,1.0
2013-04-18,72.42,74.3,72.14,74.3,660800,72.42,74.3,72.14,74.3,660800,0.0,1.0
2013-04-19,73.44,73.59,70.09,72.56,933400,73.44,73.59,70.09,72.56,933400,0.0,1.0
2013-04-22,75.3,75.49,73.16,73.77,1035400,75.3,75.49,73.16,73.77,1035400,0.0,1.0
2013-04-23,77.22,77.34,75.58,75.74,1005900,77.22,77.34,75.58,75.74,1005900,0.0,1.0
2013-04-24,75.93,77.6,75.85,77.2,575000,75.93,77.6,75.85,77.2,575000,0.0,1.0
2013-04-25,74.99,76.41,74.94,76.26,957200,74.99,76.41,74.94,76.26,957200,0.0,1.0
2013-04-26,75.48,75.9,74.55,75.04,519000,75.48,75.9,74.55,75.04,519000,0.0,1.0
2013-04-29,75.44,76.079,74.85,75.9,883400,75.44,76.079,74.85,75.9,883400,0.0,1.0
2013-04-30,76.9,77.14,75.01,75.08,1187000,76.9,77.14,75.01,75.08,1187000,0.0,1.0
2013-05-01,74.9,77.0,74.67,76.58,715700,74.9,77.0,74.67,76.58,715700,0.0,1.0
2013-05-02,77.2,77.25,74.7105,75.23,1216200,77.2,77.25,74.7105,75.23,1216200,0.0,1.0
2013-05-03,80.34,85.56,78.88,85.18,2131500,80.34,85.56,78.88,85.18,2131500,0.0,1.0
2013-05-06,81.97,82.0,80.68,81.1,1051100,81.97,82.0,80.68,81.1,1051100,0.0,1.0
2013-05-07,82.17,82.5,81.602,82.39,988900,82.17,82.5,81.602,82.39,988900,0.0,1.0
2013-05-08,82.84,82.91,81.0751,81.34,955500,82.84,82.91,81.0751,81.34,955500,0.0,1.0
2013-05-09,81.58,83.05,81.36,82.99,534400,81.58,83.05,81.36,82.99,534400,0.0,1.0
2013-05-10,81.25,81.9,80.37,81.63,747100,81.25,81.9,80.37,81.63,747100,0.0,1.0
2013-05-13,82.35,82.47,80.51,80.78,732600,82.35,82.47,80.51,80.78,732600,0.0,1.0
2013-05-14,84.21,84.54,82.24,82.24,904500,84.21,84.54,82.24,82.24,904500,0.0,1.0
2013-05-15,81.9,82.75,81.5,82.41,1619600,81.9,82.75,81.5,82.41,1619600,0.0,1.0
2013-05-16,81.22,81.5,80.09,81.19,1839300,81.22,81.5,80.09,81.19,1839300,0.0,1.0
2013-05-17,82.05,82.75,81.32,81.38,813600,82.05,82.75,81.32,81.38,813600,0.0,1.0
2013-05-20,83.43,83.67,82.26,82.26,1011200,83.43,83.67,82.26,82.26,1011200,0.0,1.0
2013-05-21,84.01,84.31,82.6,83.5,654200,84.01,84.31,82.6,83.5,654200,0.0,1.0
2013-05-22,81.84,84.44,81.4,83.95,632200,81.84,84.44,81.4,83.95,632200,0.0,1.0
2013-05-23,82.06,82.97,80.1,80.32,541500,82.06,82.97,80.1,80.32,541500,0.0,1.0
2013-05-24,82.54,82.95,81.12,81.65,575600,82.54,82.95,81.12,81.65,575600,0.0,1.0
2013-05-28,84.35,85.309,83.638,83.87,637800,84.35,85.309,83.638,83.87,637800,0.0,1.0
2013-05-29,85.91,87.45,84.05,84.35,1412800,85.91,87.45,84.05,84.35,1412800,0.0,1.0
2013-05-30,87.39,88.829,86.25,86.25,700800,87.39,88.829,86.25,86.25,700800,0.0,1.0
2013-05-31,87.08,88.8,86.15,87.33,925600,87.08,88.8,86.15,87.33,925600,0.0,1.0
2013-06-03,86.14,87.2099,83.66,87.1,926400,86.14,87.2099,83.66,87.1,926400,0.0,1.0
2013-06-04,85.33,86.96,84.78,86.15,876700,85.33,86.96,84.78,86.15,876700,0.0,1.0
2013-06-05,84.13,85.82,83.65,85.22,555300,84.13,85.82,83.65,85.22,555300,0.0,1.0
2013-06-06,85.42,85.49,82.69,83.59,1000700,85.42,85.49,82.69,83.59,1000700,0.0,1.0
2013-06-07,87.11,87.2,85.53,86.53,557700,87.11,87.2,85.53,86.53,557700,0.0,1.0
2013-06-10,88.1,88.5,87.23,87.49,671000,88.1,88.5,87.23,87.49,671000,0.0,1.0
2013-06-11,87.58,88.222,86.105,86.79,448900,87.58,88.222,86.105,86.79,448900,0.0,1.0
2013-06-12,87.54,88.079,86.452,88.0,970100,87.54,88.079,86.452,88.0,970100,0.0,1.0
2013-06-13,87.79,88.18,86.41,87.22,484700,87.79,88.18,86.41,87.22,484700,0.0,1.0
2013-06-14,87.65,88.46,86.7301,87.95,352700,87.65,88.46,86.7301,87.95,352700,0.0,1.0
2013-06-17,88.07,89.75,87.75,89.1,903500,88.07,89.75,87.75,89.1,903500,0.0,1.0
2013-06-18,89.12,89.74,88.26,88.37,724300,89.12,89.74,88.26,88.37,724300,0.0,1.0
2013-06-19,88.15,89.5299,87.84,89.18,604500,88.15,89.5299,87.84,89.18,604500,0.0,1.0
2013-06-20,83.94,87.48,83.5,87.3,1141100,83.94,87.48,83.5,87.3,1141100,0.0,1.0
2013-06-21,83.8,84.54,80.2801,83.94,2785200,83.8,84.54,80.2801,83.94,2785200,0.0,1.0
2013-06-24,82.38,83.24,80.43,82.95,1100300,82.38,83.24,80.43,82.95,1100300,0.0,1.0
2013-06-25,83.4,84.06,82.321,83.04,500400,83.4,84.06,82.321,83.04,500400,0.0,1.0
2013-06-26,84.91,85.52,84.17,84.34,656000,84.91,85.52,84.17,84.34,656000,0.0,1.0
2013-06-27,83.17,85.69,82.09,85.65,1285800,83.17,85.69,82.09,85.65,1285800,0.0,1.0
2013-06-28,81.3,83.18,81.18,82.88,1512800,81.3,83.18,81.18,82.88,1512800,0.0,1.0
2013-07-01,82.88,83.69,81.1,81.55,630600,82.88,83.69,81.1,81.55,630600,0.0,1.0
2013-07-02,82.41,83.6,82.02,82.9,557500,82.41,83.6,82.02,82.9,557500,0.0,1.0
2013-07-03,83.24,83.32,81.75,82.0,401700,83.24,83.32,81.75,82.0,401700,0.0,1.0
2013-07-05,84.34,84.42,82.1376,83.9,494200,84.34,84.42,82.1376,83.9,494200,0.0,1.0
2013-07-08,84.26,85.31,83.58,84.9,542700,84.26,85.31,83.58,84.9,542700,0.0,1.0
2013-07-09,85.8,85.85,83.45,84.5,768600,85.8,85.85,83.45,84.5,768600,0.0,1.0
2013-07-10,85.67,86.0,84.68,85.9,389000,85.67,86.0,84.68,85.9,389000,0.0,1.0
2013-07-11,86.65,87.07,85.38,86.67,506100,86.65,87.07,85.38,86.67,506100,0.0,1.0
2013-07-12,85.97,87.41,85.82,86.2,561300,85.97,87.41,85.82,86.2,561300,0.0,1.0
2013-07-15,86.13,86.526,85.03,86.27,411900,86.13,86.526,85.03,86.27,411900,0.0,1.0
2013-07-16,84.94,86.1899,84.59,85.95,464500,84.94,86.1899,84.59,85.95,464500,0.0,1.0
2013-07-17,85.57,85.799,84.56,85.0,364200,85.57,85.799,84.56,85.0,364200,0.0,1.0
2013-07-18,87.0,87.3,85.83,85.83,426400,87.0,87.3,85.83,85.83,426400,0.0,1.0
2013-07-19,86.87,87.07,86.19,86.77,278500,86.87,87.07,86.19,86.77,278500,0.0,1.0
2013-07-22,87.61,88.08,86.81,87.15,570100,87.61,88.08,86.81,87.15,570100,0.0,1.0
2013-07-23,87.08,88.01,86.79,87.76,286200,87.08,88.01,86.79,87.76,286200,0.0,1.0
2013-07-24,87.74,87.96,87.08,87.45,279600,87.74,87.96,87.08,87.45,279600,0.0,1.0
2013-07-25,87.61,88.64,87.22,87.34,486400,87.61,88.64,87.22,87.34,486400,0.0,1.0
2013-07-26,90.46,90.92,87.59,87.81,586400,90.46,90.92,87.59,87.81,586400,0.0,1.0
2013-07-29,89.12,90.43,88.58,90.43,378700,89.12,90.43,88.58,90.43,378700,0.0,1.0
2013-07-30,89.57,90.0395,88.71,89.42,360800,89.57,90.0395,88.71,89.42,360800,0.0,1.0
2013-07-31,89.77,91.62,89.59,89.59,1016200,89.77,91.62,89.59,89.59,1016200,0.0,1.0
2013-08-01,91.85,92.94,90.32,90.32,1139400,91.85,92.94,90.32,90.32,1139400,0.0,1.0
2013-08-02,98.44,100.87,94.21,95.95,1685400,98.44,100.87,94.21,95.95,1685400,0.0,1.0
2013-08-05,98.78,100.3,97.99,100.3,514300,98.78,100.3,97.99,100.3,514300,0.0,1.0
2013-08-06,98.19,99.266,97.015,98.54,364000,98.19,99.266,97.015,98.54,364000,0.0,1.0
2013-08-07,97.94,98.5,97.0,98.05,410700,97.94,98.5,97.0,98.05,410700,0.0,1.0
2013-08-08,98.9,99.5,97.774,98.54,399000,98.9,99.5,97.774,98.54,399000,0.0,1.0
2013-08-09,98.67,99.06,97.32,98.26,389700,98.67,99.06,97.32,98.26,389700,0.0,1.0
2013-08-12,97.25,98.67,97.15,98.67,598300,97.25,98.67,97.15,98.67,598300,0.0,1.0
2013-08-13,97.45,97.65,96.04,97.65,738800,97.45,97.65,96.04,97.65,738800,0.0,1.0
2013-08-14,99.43,100.3,96.75,97.83,817300,99.43,100.3,96.75,97.83,817300,0.0,1.0
2013-08-15,97.52,99.15,96.16,98.16,646600,97.52,99.15,96.16,98.16,646600,0.0,1.0
2013-08-16,97.67,99.589,96.116,97.0,474800,97.67,99.589,96.116,97.0,474800,0.0,1.0
2013-08-19,97.51,99.645,97.32,97.72,325000,97.51,99.645,97.32,97.72,325000,0.0,1.0
2013-08-20,97.8,98.4,97.2,98.0,384700,97.8,98.4,97.2,98.0,384700,0.0,1.0
2013-08-21,96.96,98.18,96.4,97.86,689100,96.96,98.18,96.4,97.86,689100,0.0,1.0
2013-08-22,103.12,104.8,96.97,97.42,1039900,103.12,104.8,96.97,97.42,1039900,0.0,1.0
2013-08-23,102.82,104.35,101.59,104.04,721500,102.82,104.35,101.59,104.04,721500,0.0,1.0
2013-08-26,104.7,108.38,102.9,102.9,1612000,104.7,108.38,102.9,102.9,1612000,0.0,1.0
2013-08-27,103.17,104.0,101.71,104.0,806500,103.17,104.0,101.71,104.0,806500,0.0,1.0
2013-08-28,103.09,103.87,101.73,103.04,643800,103.09,103.87,101.73,103.04,643800,0.0,1.0
2013-08-29,104.48,105.22,103.0201,103.08,295200,104.48,105.22,103.0201,103.08,295200,0.0,1.0
2013-08-30,103.11,106.18,102.13,105.12,325200,103.11,106.18,102.13,105.12,325200,0.0,1.0
2013-09-03,105.8,106.13,104.33,104.33,509200,105.8,106.13,104.33,104.33,509200,0.0,1.0
2013-09-04,103.99,106.9,103.77,105.9,692700,103.99,106.9,103.77,105.9,692700,0.0,1.0
2013-09-05,104.01,105.21,103.43,104.22,463100,104.01,105.21,103.43,104.22,463100,0.0,1.0
2013-09-06,103.33,104.54,100.88,104.42,353100,103.33,104.54,100.88,104.42,353100,0.0,1.0
2013-09-09,103.21,104.1,102.84,103.78,575100,103.21,104.1,102.84,103.78,575100,0.0,1.0
2013-09-10,106.09,106.26,104.15,104.47,500400,106.09,106.26,104.15,104.47,500400,0.0,1.0
2013-09-11,107.41,110.423,106.3,106.3,2114300,107.41,110.423,106.3,106.3,2114300,0.0,1.0
2013-09-12,107.24,108.61,106.73,107.5,747900,107.24,108.61,106.73,107.5,747900,0.0,1.0
2013-09-13,107.23,107.72,106.03,107.32,496600,107.23,107.72,106.03,107.32,496600,0.0,1.0
2013-09-16,108.47,109.81,107.54,108.82,441000,108.47,109.81,107.54,108.82,441000,0.0,1.0
2013-09-17,109.57,109.82,107.94,109.08,349300,109.57,109.82,107.94,109.08,349300,0.0,1.0
2013-09-18,110.98,111.18,108.41,109.57,425000,110.98,111.18,108.41,109.57,425000,0.0,1.0
2013-09-19,110.73,112.4988,110.1,111.5,404600,110.73,112.4988,110.1,111.5,404600,0.0,1.0
2013-09-20,110.68,111.635,109.138,111.07,1439600,110.68,111.635,109.138,111.07,1439600,0.0,1.0
2013-09-23,109.87,111.88,108.96,110.92,650200,109.87,111.88,108.96,110.92,650200,0.0,1.0
2013-09-24,110.42,111.08,108.15,110.09,596200,110.42,111.08,108.15,110.09,596200,0.0,1.0
2013-09-25,110.93,111.746,108.8,110.3,653300,110.93,111.746,108.8,110.3,653300,0.0,1.0
2013-09-26,110.1,111.99,109.37,110.87,560400,110.1,111.99,109.37,110.87,560400,0.0,1.0
2013-09-27,111.17,111.99,109.35,109.8,731300,111.17,111.99,109.35,109.8,731300,0.0,1.0
2013-09-30,110.16,111.2619,109.0,110.0,522300,110.16,111.2619,109.0,110.0,522300,0.0,1.0
2013-10-01,111.37,112.13,110.309,110.37,600000,111.37,112.13,110.309,110.37,600000,0.0,1.0
2013-10-02,113.6,113.68,109.51,110.79,727300,113.6,113.68,109.51,110.79,727300,0.0,1.0
2013-10-03,111.15,113.61,110.6,113.61,727300,111.15,113.61,110.6,113.61,727300,0.0,1.0
2013-10-04,112.04,112.25,110.86,111.09,636300,112.04,112.25,110.86,111.09,636300,0.0,1.0
2013-10-07,111.81,112.15,110.5,111.02,498600,111.81,112.15,110.5,111.02,498600,0.0,1.0
2013-10-08,104.57,112.25,104.28,111.74,1362500,104.57,112.25,104.28,111.74,1362500,0.0,1.0
2013-10-09,103.09,104.7,98.411,103.91,1281300,103.09,104.7,98.411,103.91,1281300,0.0,1.0
2013-10-10,107.08,107.949,104.48,104.61,888700,107.08,107.949,104.48,104.61,888700,0.0,1.0
2013-10-11,106.59,108.24,106.37,107.35,762700,106.59,108.24,106.37,107.35,762700,0.0,1.0
2013-10-14,106.1,106.45,104.73,105.74,1323400,106.1,106.45,104.73,105.74,1323400,0.0,1.0
2013-10-15,106.79,108.385,105.6,105.69,892500,106.79,108.385,105.6,105.69,892500,0.0,1.0
2013-10-16,110.41,111.33,107.62,107.71,660400,110.41,111.33,107.62,107.71,660400,0.0,1.0
2013-10-17,111.3,111.4,109.71,110.49,643500,111.3,111.4,109.71,110.49,643500,0.0,1.0
2013-10-18,112.49,112.61,111.25,111.88,460000,112.49,112.61,111.25,111.88,460000,0.0,1.0
2013-10-21,112.32,113.619,111.09,113.25,601200,112.32,113.619,111.09,113.25,601200,0.0,1.0
2013-10-22,113.36,114.16,112.0,113.01,744900,113.36,114.16,112.0,113.01,744900,0.0,1.0
2013-10-23,111.09,112.52,109.165,112.51,604600,111.09,112.52,109.165,112.51,604600,0.0,1.0
2013-10-24,110.41,111.98,109.4,111.06,1423600,110.41,111.98,109.4,111.06,1423600,0.0,1.0
2013-10-25,109.58,111.71,109.0,111.43,1045600,109.58,111.71,109.0,111.43,1045600,0.0,1.0
2013-10-28,108.47,109.93,108.13,109.74,729200,108.47,109.93,108.13,109.74,729200,0.0,1.0
2013-10-29,111.24,111.24,108.98,109.09,575300,111.24,111.24,108.98,109.09,575300,0.0,1.0
2013-10-30,107.16,113.65,107.16,111.4,1600600,107.16,113.65,107.16,111.4,1600600,0.0,1.0
2013-10-31,115.35,120.51,112.0,117.0,1793300,115.35,120.51,112.0,117.0,1793300,0.0,1.0
2013-11-01,114.16,116.95,113.17,115.08,851000,114.16,116.95,113.17,115.08,851000,0.0,1.0
2013-11-04,114.4,115.18,113.25,114.5,681900,114.4,115.18,113.25,114.5,681900,0.0,1.0
2013-11-05,116.27,116.67,113.01,114.02,745200,116.27,116.67,113.01,114.02,745200,0.0,1.0
2013-11-06,114.71,117.1,113.6,116.53,517200,114.71,117.1,113.6,116.53,517200,0.0,1.0
2013-11-07,111.18,115.376,110.5,115.02,715000,111.18,115.376,110.5,115.02,715000,0.0,1.0
2013-11-08,113.6,114.0886,111.49,112.08,482400,113.6,114.0886,111.49,112.08,482400,0.0,1.0
2013-11-11,114.86,115.285,113.16,113.74,545200,114.86,115.285,113.16,113.74,545200,0.0,1.0
2013-11-12,114.82,115.4,114.17,114.38,459700,114.82,115.4,114.17,114.38,459700,0.0,1.0
2013-11-13,116.99,117.055,113.8,114.12,569700,116.99,117.055,113.8,114.12,569700,0.0,1.0
2013-11-14,117.49,117.57,116.11,117.18,379400,117.49,117.57,116.11,117.18,379400,0.0,1.0
2013-11-15,118.2,118.48,116.02,117.13,476500,118.2,118.48,116.02,117.13,476500,0.0,1.0
2013-11-18,118.03,120.2425,117.24,118.55,686800,118.03,120.2425,117.24,118.55,686800,0.0,1.0
2013-11-19,116.08,118.61,115.98,118.19,765900,116.08,118.61,115.98,118.19,765900,0.0,1.0
2013-11-20,116.98,117.71,116.1,116.18,700800,116.98,117.71,116.1,116.18,700800,0.0,1.0
2013-11-21,119.36,119.72,117.03,117.74,624300,119.36,119.72,117.03,117.74,624300,0.0,1.0
2013-11-22,120.93,122.085,119.744,120.0,1296700,120.93,122.085,119.744,120.0,1296700,0.0,1.0
2013-11-25,120.72,122.34,120.1,121.9,1265100,120.72,122.34,120.1,121.9,1265100,0.0,1.0
2013-11-26,120.52,121.86,119.435,121.15,3568900,120.52,121.86,119.435,121.15,3568900,0.0,1.0
2013-11-27,121.2,121.41,119.74,120.55,443700,121.2,121.41,119.74,120.55,443700,0.0,1.0
2013-11-29,121.78,122.788,120.56,120.99,245900,121.78,122.788,120.56,120.99,245900,0.0,1.0
2013-12-02,122.7,123.96,121.5,122.4,928400,122.7,123.96,121.5,122.4,928400,0.0,1.0
2013-12-03,122.05,122.9981,121.151,122.18,678200,122.05,122.9981,121.151,122.18,678200,0.0,1.0
2013-12-04,121.99,122.75,120.71,121.66,523000,121.99,122.75,120.71,121.66,523000,0.0,1.0
2013-12-05,122.19,123.32,121.17,121.17,561900,122.19,123.32,121.17,121.17,561900,0.0,1.0
2013-12-06,118.73,120.21,117.63,119.3,2107800,118.73,120.21,117.63,119.3,2107800,0.0,1.0
2013-12-09,118.31,119.72,117.82,119.0,985000,118.31,119.72,117.82,119.0,985000,0.0,1.0
2013-12-10,118.48,119.49,117.06,118.0,696900,118.48,119.49,117.06,118.0,696900,0.0,1.0
2013-12-11,116.78,118.7299,116.471,118.33,476200,116.78,118.7299,116.471,118.33,476200,0.0,1.0
2013-12-12,116.59,117.46,115.6154,116.4,487600,116.59,117.46,115.6154,116.4,487600,0.0,1.0
2013-12-13,118.12,118.51,116.51,117.14,506700,118.12,118.51,116.51,117.14,506700,0.0,1.0
2013-12-16,118.6,120.0,118.33,118.91,624800,118.6,120.0,118.33,118.91,624800,0.0,1.0
2013-12-17,118.15,119.24,116.95,118.74,670200,118.15,119.24,116.95,118.74,670200,0.0,1.0
2013-12-18,119.12,119.42,116.03,118.74,413900,119.12,119.42,116.03,118.74,413900,0.0,1.0
2013-12-19,117.06,119.26,116.861,118.81,563400,117.06,119.26,116.861,118.81,563400,0.0,1.0
2013-12-20,117.87,119.02,116.8601,117.78,830100,117.87,119.02,116.8601,117.78,830100,0.0,1.0
2013-12-23,118.62,119.055,118.09,118.45,710000,118.62,119.055,118.09,118.45,710000,0.0,1.0
2013-12-24,118.09,118.99,117.96,118.5,272300,118.09,118.99,117.96,118.5,272300,0.0,1.0
2013-12-26,118.53,119.2,118.075,118.16,701800,118.53,119.2,118.075,118.16,701800,0.0,1.0
2013-12-27,115.95,118.88,115.13,118.7,527000,115.95,118.88,115.13,118.7,527000,0.0,1.0
2013-12-30,114.27,116.31,113.01,115.96,762600,114.27,116.31,113.01,115.96,762600,0.0,1.0
2013-12-31,117.17,117.26,114.17,114.25,461300,117.17,117.26,114.17,114.25,461300,0.0,1.0
2014-01-02,118.38,118.45,115.49,116.79,1264500,118.38,118.45,115.49,116.79,1264500,0.0,1.0
2014-01-03,116.62,118.56,116.49,118.29,572400,116.62,118.56,116.49,118.29,572400,0.0,1.0
2014-01-06,116.11,116.99,115.501,116.82,519700,116.11,116.99,115.501,116.82,519700,0.0,1.0
2014-01-07,116.55,117.11,115.75,116.36,551800,116.55,117.11,115.75,116.36,551800,0.0,1.0
2014-01-08,117.8,117.96,116.09,116.71,649200,117.8,117.96,116.09,116.71,649200,0.0,1.0
2014-01-09,115.87,119.38,115.69,117.92,589500,115.87,119.38,115.69,117.92,589500,0.0,1.0
2014-01-10,116.26,116.68,114.17,116.0,728300,116.26,116.68,114.17,116.0,728300,0.0,1.0
2014-01-13,113.5,117.04,113.13,116.26,872500,113.5,117.04,113.13,116.26,872500,0.0,1.0
2014-01-14,113.38,113.8999,109.72,113.5,1519400,113.38,113.8999,109.72,113.5,1519400,0.0,1.0
2014-01-15,110.21,113.58,109.7433,113.19,1156900,110.21,113.58,109.7433,113.19,1156900,0.0,1.0
2014-01-16,110.01,111.619,109.91,110.13,673700,110.01,111.619,109.91,110.13,673700,0.0,1.0
2014-01-17,107.71,110.25,106.75,110.0,1215000,107.71,110.25,106.75,110.0,1215000,0.0,1.0
2014-01-21,104.56,108.45,103.63,107.39,2768100,104.56,108.45,103.63,107.39,2768100,0.0,1.0
2014-01-22,106.28,108.49,104.47,104.5,3051200,106.28,108.49,104.47,104.5,3051200,0.0,1.0
2014-01-23,106.83,106.97,104.83,105.14,1146300,106.83,106.97,104.83,105.14,1146300,0.0,1.0
2014-01-24,105.19,106.63,104.2,106.12,1564100,105.19,106.63,104.2,106.12,1564100,0.0,1.0
2014-01-27,101.69,105.63,101.48,105.34,1573900,101.69,105.63,101.48,105.34,1573900,0.0,1.0
2014-01-28,106.19,106.33,101.55,101.84,1076700,106.19,106.33,101.55,101.84,1076700,0.0,1.0
2014-01-29,106.36,107.54,103.745,104.5,1276100,106.36,107.54,103.745,104.5,1276100,0.0,1.0
2014-01-30,110.12,111.2,106.9,108.13,1348900,110.12,111.2,106.9,108.13,1348900,0.0,1.0
2014-01-31,106.32,108.765,106.21,108.53,1104000,106.32,108.765,106.21,108.53,1104000,0.0,1.0
2014-02-03,104.48,106.79,103.36,105.98,1176100,104.48,106.79,103.36,105.98,1176100,0.0,1.0
2014-02-04,107.48,107.53,104.405,104.77,2038300,107.48,107.53,104.405,104.77,2038300,0.0,1.0
2014-02-05,107.8,108.53,104.2,106.67,1532500,107.8,108.53,104.2,106.67,1532500,0.0,1.0
2014-02-06,114.94,117.89,108.88,109.74,1734700,114.94,117.89,108.88,109.74,1734700,0.0,1.0
2014-02-07,116.48,116.59,112.91,115.4,1472200,116.48,116.59,112.91,115.4,1472200,0.0,1.0
2014-02-10,113.55,116.5,112.99,116.5,826200,113.55,116.5,112.99,116.5,826200,0.0,1.0
2014-02-11,115.06,115.11,113.0,113.79,937500,115.06,115.11,113.0,113.79,937500,0.0,1.0
2014-02-12,116.15,117.31,115.06,115.1,779300,116.15,117.31,115.06,115.1,779300,0.0,1.0
2014-02-13,116.53,116.999,114.31,115.0,554600,116.53,116.999,114.31,115.0,554600,0.0,1.0
2014-02-14,116.75,117.56,115.58,116.39,518400,116.75,117.56,115.58,116.39,518400,0.0,1.0
2014-02-18,119.36,119.78,117.23,117.58,1110800,119.36,119.78,117.23,117.58,1110800,0.0,1.0
2014-02-19,118.74,120.46,117.8008,119.29,836400,118.74,120.46,117.8008,119.29,836400,0.0,1.0
2014-02-20,119.32,120.14,117.6642,118.66,662700,119.32,120.14,117.6642,118.66,662700,0.0,1.0
2014-02-21,120.89,121.85,119.2,120.44,1140200,120.89,121.85,119.2,120.44,1140200,0.0,1.0
2014-02-24,124.44,124.95,120.66,120.66,1364700,124.44,124.95,120.66,120.66,1364700,0.0,1.0
2014-02-25,127.28,128.1545,124.57,125.0,1902700,127.28,128.1545,124.57,125.0,1902700,0.0,1.0
2014-02-26,127.33,129.24,126.63,127.8,1412000,127.33,129.24,126.63,127.8,1412000,0.0,1.0
2014-02-27,130.57,132.22,128.27,128.27,1588000,130.57,132.22,128.27,128.27,1588000,0.0,1.0
2014-02-28,129.93,131.35,128.83,131.01,943200,129.93,131.35,128.83,131.01,943200,0.0,1.0
2014-03-03,127.37,128.2499,124.67,127.67,1401500,127.37,128.2499,124.67,127.67,1401500,0.0,1.0
2014-03-04,129.96,131.19,128.96,129.15,811300,129.96,131.19,128.96,129.15,811300,0.0,1.0
2014-03-05,125.85,126.25,124.47,125.26,2124400,125.85,126.25,124.47,125.26,2124400,0.0,1.0
2014-03-06,126.53,127.9,126.11,126.25,1251800,126.53,127.9,126.11,126.25,1251800,0.0,1.0
2014-03-07,125.88,127.6799,124.73,127.33,609200,125.88,127.6799,124.73,127.33,609200,0.0,1.0
2014-03-10,124.07,127.31,123.53,126.43,572300,124.07,127.31,123.53,126.43,572300,0.0,1.0
2014-03-11,122.92,124.784,122.6505,124.44,515500,122.92,124.784,122.6505,124.44,515500,0.0,1.0
2014-03-12,120.89,122.3,118.31,122.25,1081400,120.89,122.3,118.31,122.25,1081400,0.0,1.0
2014-03-13,117.92,124.66,116.49,121.22,1244200,117.92,124.66,116.49,121.22,1244200,0.0,1.0
2014-03-14,118.05,118.68,116.75,117.14,623000,118.05,118.68,116.75,117.14,623000,0.0,1.0
2014-03-17,118.69,119.59,117.51,118.69,796400,118.69,119.59,117.51,118.69,796400,0.0,1.0
2014-03-18,120.48,120.59,118.46,118.71,545500,120.48,120.59,118.46,118.71,545500,0.0,1.0
2014-03-19,118.32,120.54,117.17,120.54,633200,118.32,120.54,117.17,120.54,633200,0.0,1.0
2014-03-20,119.79,120.01,118.04,118.32,443100,119.79,120.01,118.04,118.32,443100,0.0,1.0
2014-03-21,120.47,120.64,119.22,120.0,1825400,120.47,120.64,119.22,120.0,1825400,0.0,1.0
2014-03-24,117.59,120.5,116.99,120.5,964400,117.59,120.5,116.99,120.5,964400,0.0,1.0
2014-03-25,115.38,118.95,114.87,118.26,680600,115.38,118.95,114.87,118.26,680600,0.0,1.0
2014-03-26,114.27,116.99,114.22,116.2,639300,114.27,116.99,114.22,116.2,639300,0.0,1.0
2014-03-27,113.13,114.88,112.09,114.43,696500,113.13,114.88,112.09,114.43,696500,0.0,1.0
2014-03-28,113.36,114.66,112.31,113.35,1073000,113.36,114.66,112.31,113.35,1073000,0.0,1.0
2014-03-31,115.1,115.11,113.41,113.96,630600,115.1,115.11,113.41,113.96,630600,0.0,1.0
2014-04-01,117.68,117.83,114.8,115.35,823000,117.68,117.83,114.8,115.35,823000,0.0,1.0
2014-04-02,117.19,118.35,116.27,117.9,459000,117.19,118.35,116.27,117.9,459000,0.0,1.0
2014-04-03,114.83,117.82,114.61,117.5,634400,114.83,117.82,114.61,117.5,634400,0.0,1.0
2014-04-04,113.02,116.49,111.84,115.86,619100,113.02,116.49,111.84,115.86,619100,0.0,1.0
2014-04-07,109.9,112.47,107.66,112.23,1689400,109.9,112.47,107.66,112.23,1689400,0.0,1.0
2014-04-08,112.25,112.38,108.14,110.2,1032100,112.25,112.38,108.14,110.2,1032100,0.0,1.0
2014-04-09,115.57,115.88,112.72,112.73,806500,115.57,115.88,112.72,112.73,806500,0.0,1.0
2014-04-10,113.39,116.71,112.1,115.98,941700,113.39,116.71,112.1,115.98,941700,0.0,1.0
2014-04-11,109.57,113.16,107.8904,111.39,1231800,109.57,113.16,107.8904,111.39,1231800,0.0,1.0
2014-04-14,110.07,110.91,108.16,110.24,657500,110.07,110.91,108.16,110.24,657500,0.0,1.0
2014-04-15,110.22,111.63,106.91,110.28,1230500,110.22,111.63,106.91,110.28,1230500,0.0,1.0
2014-04-16,112.59,113.8225,110.83,111.25,761800,112.59,113.8225,110.83,111.25,761800,0.0,1.0
2014-04-17,114.96,115.24,111.68,112.58,670300,114.96,115.24,111.68,112.58,670300,0.0,1.0
2014-04-21,113.42,114.81,112.57,114.81,589400,113.42,114.81,112.57,114.81,589400,0.0,1.0
2014-04-22,115.45,115.515,113.35,113.35,600500,115.45,115.515,113.35,113.35,600500,0.0,1.0
2014-04-23,113.36,115.48,113.33,115.48,383900,113.36,115.48,113.33,115.48,383900,0.0,1.0
2014-04-24,113.56,114.55,110.77,114.43,486700,113.56,114.55,110.77,114.43,486700,0.0,1.0
2014-04-25,110.3,113.51,109.97,113.32,1080700,110.3,113.51,109.97,113.32,1080700,0.0,1.0
2014-04-28,108.75,110.55,106.13,110.25,1032200,108.75,110.55,106.13,110.25,1032200,0.0,1.0
2014-04-29,111.91,112.49,108.275,109.18,852500,111.91,112.49,108.275,109.18,852500,0.0,1.0
2014-04-30,114.13,114.13,110.58,111.93,834500,114.13,114.13,110.58,111.93,834500,0.0,1.0
2014-05-01,114.94,116.55,113.5,113.65,956300,114.94,116.55,113.5,113.65,956300,0.0,1.0
2014-05-02,120.45,122.33,116.28,119.81,1992300,120.45,122.33,116.28,119.81,1992300,0.0,1.0
2014-05-05,122.8,123.87,118.04,118.9,979400,122.8,123.87,118.04,118.9,979400,0.0,1.0
2014-05-06,122.2,123.86,121.32,122.3,1391800,122.2,123.86,121.32,122.3,1391800,0.0,1.0
2014-05-07,120.12,122.9,118.31,122.26,499100,120.12,122.9,118.31,122.26,499100,0.0,1.0
2014-05-08,120.6,123.28,119.52,119.75,1100000,120.6,123.28,119.52,119.75,1100000,0.0,1.0
2014-05-09,122.01,122.11,119.705,120.79,847100,122.01,122.11,119.705,120.79,847100,0.0,1.0
2014-05-12,124.29,124.67,121.39,122.92,876000,124.29,124.67,121.39,122.92,876000,0.0,1.0
2014-05-13,124.25,126.48,123.91,124.13,630700,124.25,126.48,123.91,124.13,630700,0.0,1.0
2014-05-14,122.46,124.59,122.36,124.25,380600,122.46,124.59,122.36,124.25,380600,0.0,1.0
2014-05-15,120.2,122.01,118.91,122.0,857600,120.2,122.01,118.91,122.0,857600,0.0,1.0
2014-05-16,121.33,121.6,118.22,119.86,797300,121.33,121.6,118.22,119.86,797300,0.0,1.0
2014-05-19,121.67,122.69,120.82,121.17,463200,121.67,122.69,120.82,121.17,463200,0.0,1.0
2014-05-20,119.95,121.4599,118.92,120.93,488300,119.95,121.4599,118.92,120.93,488300,0.0,1.0
2014-05-21,122.12,122.48,120.01,120.2,457300,122.12,122.48,120.01,120.2,457300,0.0,1.0
2014-05-22,123.59,124.35,121.39,121.96,582000,123.59,124.35,121.39,121.96,582000,0.0,1.0
2014-05-23,125.34,125.65,124.04,124.04,620400,125.34,125.65,124.04,124.04,620400,0.0,1.0
2014-05-27,126.65,127.7396,125.46,126.64,692400,126.65,127.7396,125.46,126.64,692400,0.0,1.0
2014-05-28,127.66,128.73,126.85,127.1,1127700,127.66,128.73,126.85,127.1,1127700,0.0,1.0
2014-05-29,127.46,128.09,126.66,127.9,307500,127.46,128.09,126.66,127.9,307500,0.0,1.0
2014-05-30,126.41,127.68,125.77,127.57,748600,126.41,127.68,125.77,127.57,748600,0.0,1.0
2014-06-02,126.78,127.33,125.41,126.41,475500,126.78,127.33,125.41,126.41,475500,0.0,1.0
2014-06-03,126.6,127.34,125.7,126.06,410700,126.6,127.34,125.7,126.06,410700,0.0,1.0
2014-06-04,127.14,128.19,125.17,126.6,856200,127.14,128.19,125.17,126.6,856200,0.0,1.0
2014-06-05,127.67,128.18,126.54,127.24,357100,127.67,128.18,126.54,127.24,357100,0.0,1.0
2014-06-06,130.97,131.02,128.29,128.31,1009200,130.97,131.02,128.29,128.31,1009200,0.0,1.0
2014-06-09,130.99,131.9,129.85,131.0,658700,130.99,131.9,129.85,131.0,658700,0.0,1.0
2014-06-10,130.6,131.6899,130.4,130.65,392000,130.6,131.6899,130.4,130.65,392000,0.0,1.0
2014-06-11,131.24,131.38,129.53,129.97,321800,131.24,131.38,129.53,129.97,321800,0.0,1.0
2014-06-12,131.77,132.64,130.76,130.76,589100,131.77,132.64,130.76,130.76,589100,0.0,1.0
2014-06-13,132.35,132.74,131.3,131.58,510100,132.35,132.74,131.3,131.58,510100,0.0,1.0
2014-06-16,133.12,134.02,132.24,132.34,844600,133.12,134.02,132.24,132.34,844600,0.0,1.0
2014-06-17,133.57,133.82,132.44,132.82,387900,133.57,133.82,132.44,132.82,387900,0.0,1.0
2014-06-18,133.73,133.91,132.25,133.21,323400,133.73,133.91,132.25,133.21,323400,0.0,1.0
2014-06-19,131.53,133.74,131.27,133.56,517000,131.53,133.74,131.27,133.56,517000,0.0,1.0
2014-06-20,131.3,133.24,131.3,132.4,1191700,131.3,133.24,131.3,132.4,1191700,0.0,1.0
2014-06-23,132.55,133.01,131.43,131.45,844300,132.55,133.01,131.43,131.45,844300,0.0,1.0
2014-06-24,131.1,133.64,130.97,132.34,356000,131.1,133.64,130.97,132.34,356000,0.0,1.0
2014-06-25,132.68,132.76,130.2076,130.62,487800,132.68,132.76,130.2076,130.62,487800,0.0,1.0
2014-06-26,131.57,133.05,130.87,132.75,344700,131.57,133.05,130.87,132.75,344700,0.0,1.0
2014-06-27,133.66,133.7,131.25,131.25,1120000,133.66,133.7,131.25,131.25,1120000,0.0,1.0
2014-06-30,131.8,133.8,131.565,133.59,474500,131.8,133.8,131.565,133.59,474500,0.0,1.0
2014-07-01,132.85,133.68,130.64,132.02,790200,132.85,133.68,130.64,132.02,790200,0.0,1.0
2014-07-02,130.99,133.4225,130.73,132.93,385000,130.99,133.4225,130.73,132.93,385000,0.0,1.0
2014-07-03,132.69,132.75,130.86,131.3,187900,132.69,132.75,130.86,131.3,187900,0.0,1.0
2014-07-07,131.02,132.22,130.82,131.47,405000,131.02,132.22,130.82,131.47,405000,0.0,1.0
2014-07-08,129.71,132.17,128.8,131.94,825200,129.71,132.17,128.8,131.94,825200,0.0,1.0
2014-07-09,129.75,130.61,128.35,129.71,393900,129.75,130.61,128.35,129.71,393900,0.0,1.0
2014-07-10,128.84,129.78,125.05,128.25,524400,128.84,129.78,125.05,128.25,524400,0.0,1.0
2014-07-11,129.68,130.45,128.77,128.9,380000,129.68,130.45,128.77,128.9,380000,0.0,1.0
2014-07-14,132.47,132.81,130.77,130.9,467000,132.47,132.81,130.77,130.9,467000,0.0,1.0
2014-07-15,132.24,133.36,130.98,132.16,390000,132.24,133.36,130.98,132.16,390000,0.0,1.0
2014-07-16,131.95,132.9,131.17,132.85,294100,131.95,132.9,131.17,132.85,294100,0.0,1.0
2014-07-17,128.64,131.595,128.46,130.15,552300,128.64,131.595,128.46,130.15,552300,0.0,1.0
2014-07-18,129.55,130.25,128.026,128.71,377100,129.55,130.25,128.026,128.71,377100,0.0,1.0
2014-07-21,130.27,130.3,128.7,129.55,437400,130.27,130.3,128.7,129.55,437400,0.0,1.0
2014-07-22,132.64,132.82,130.42,131.0,290700,132.64,132.82,130.42,131.0,290700,0.0,1.0
2014-07-23,132.77,134.24,131.98,132.75,335100,132.77,134.24,131.98,132.75,335100,0.0,1.0
2014-07-24,132.48,133.64,131.54,132.95,363700,132.48,133.64,131.54,132.95,363700,0.0,1.0
2014-07-25,131.72,132.45,131.18,131.54,249100,131.72,132.45,131.18,131.54,249100,0.0,1.0
2014-07-28,132.12,132.825,130.78,131.75,420400,132.12,132.825,130.78,131.75,420400,0.0,1.0
2014-07-29,134.24,136.63,132.23,132.27,1112100,134.24,136.63,132.23,132.27,1112100,0.0,1.0
2014-07-30,136.52,138.19,134.55,135.25,748800,136.52,138.19,134.55,135.25,748800,0.0,1.0
2014-07-31,132.79,136.02,132.31,135.35,814600,132.79,136.02,132.31,135.35,814600,0.0,1.0
2014-08-01,130.87,131.77,125.0301,131.26,1136800,130.87,131.77,125.0301,131.26,1136800,0.0,1.0
2014-08-04,133.34,133.66,130.45,131.2,608900,133.34,133.66,130.45,131.2,608900,0.0,1.0
2014-08-05,132.19,133.89,131.52,132.35,622700,132.19,133.89,131.52,132.35,622700,0.0,1.0
2014-08-06,130.05,131.89,129.92,130.95,542400,130.05,131.89,129.92,130.95,542400,0.0,1.0
2014-08-07,129.93,131.0,129.56,130.64,630200,129.93,131.0,129.56,130.64,630200,0.0,1.0
2014-08-08,131.08,131.4399,129.52,130.04,359200,131.08,131.4399,129.52,130.04,359200,0.0,1.0
2014-08-11,131.54,132.54,130.94,131.825,298800,131.54,132.54,130.94,131.825,298800,0.0,1.0
2014-08-12,129.44,132.02,128.88,131.55,297600,129.44,132.02,128.88,131.55,297600,0.0,1.0
2014-08-13,142.1,142.9,133.35,134.99,2692100,142.1,142.9,133.35,134.99,2692100,0.0,1.0
2014-08-14,142.39,143.94,141.56,142.47,1212600,142.39,143.94,141.56,142.47,1212600,0.0,1.0
2014-08-15,144.46,144.73,142.5,143.6,1270500,144.46,144.73,142.5,143.6,1270500,0.0,1.0
2014-08-18,147.15,147.46,145.0,145.72,846900,147.15,147.46,145.0,145.72,846900,0.0,1.0
2014-08-19,148.6,148.68,146.43,147.46,540800,148.6,148.68,146.43,147.46,540800,0.0,1.0
2014-08-20,148.54,148.71,147.0,147.88,374200,148.54,148.71,147.0,147.88,374200,0.0,1.0
2014-08-21,148.08,149.92,147.71,148.71,643900,148.08,149.92,147.71,148.71,643900,0.0,1.0
2014-08-22,148.11,149.05,146.88,148.0,333300,148.11,149.05,146.88,148.0,333300,0.0,1.0
2014-08-25,147.86,149.38,147.215,149.22,1190800,147.86,149.38,147.215,149.22,1190800,0.0,1.0
2014-08-26,147.14,149.15,146.83,148.79,520200,147.14,149.15,146.83,148.79,520200,0.0,1.0
2014-08-27,145.0,147.97,144.98,146.73,555200,145.0,147.97,144.98,146.73,555200,0.0,1.0
2014-08-28,142.77,144.59,141.48,144.47,764200,142.77,144.59,141.48,144.47,764200,0.0,1.0
2014-08-29,143.69,144.44,142.38,143.55,489800,143.69,144.44,142.38,143.55,489800,0.0,1.0
2014-09-02,144.18,144.8,142.66,143.3,498600,144.18,144.8,142.66,143.3,498600,0.0,1.0
2014-09-03,141.84,144.8499,141.73,143.92,467800,141.84,144.8499,141.73,143.92,467800,0.0,1.0
2014-09-04,141.56,142.27,139.51,142.0,728900,141.56,142.27,139.51,142.0,728900,0.0,1.0
2014-09-05,142.24,142.62,140.74,141.68,332600,142.24,142.62,140.74,141.68,332600,0.0,1.0
2014-09-08,140.85,142.9799,140.27,142.29,354600,140.85,142.9799,140.27,142.29,354600,0.0,1.0
2014-09-09,139.68,141.32,138.55,141.32,674100,139.68,141.32,138.55,141.32,674100,0.0,1.0
2014-09-10,143.42,144.032,138.27,139.8,712300,143.42,144.032,138.27,139.8,712300,0.0,1.0
2014-09-11,141.61,143.61,140.99,142.79,509500,141.61,143.61,140.99,142.79,509500,0.0,1.0
2014-09-12,141.71,142.87,141.06,141.79,583900,141.71,142.87,141.06,141.79,583900,0.0,1.0
2014-09-15,141.25,142.15,140.0601,141.58,458800,141.25,142.15,140.0601,141.58,458800,0.0,1.0
2014-09-16,143.09,143.68,140.07,140.42,517900,143.09,143.68,140.07,140.42,517900,0.0,1.0
2014-09-17,144.7,145.35,142.97,143.13,600400,144.7,145.35,142.97,143.13,600400,0.0,1.0
2014-09-18,144.54,146.2875,144.3,144.91,513000,144.54,146.2875,144.3,144.91,513000,0.0,1.0
2014-09-19,142.05,145.5,141.92,145.5,569800,142.05,145.5,141.92,145.5,569800,0.0,1.0
2014-09-22,138.46,142.44,137.54,141.92,664599,138.46,142.44,137.54,141.92,664599,0.0,1.0
2014-09-23,138.25,139.3,137.15,138.16,885815,138.25,139.3,137.15,138.16,885815,0.0,1.0
2014-09-24,140.88,141.527,138.38,138.38,582664,140.88,141.527,138.38,138.38,582664,0.0,1.0
2014-09-25,137.98,141.01,137.64,140.69,772329,137.98,141.01,137.64,140.69,772329,0.0,1.0
2014-09-26,140.13,140.87,137.99,137.99,546962,140.13,140.87,137.99,137.99,546962,0.0,1.0
2014-09-29,141.86,142.1,139.13,140.18,743384,141.86,142.1,139.13,140.18,743384,0.0,1.0
2014-09-30,142.12,142.92,141.24,142.67,911416,142.12,142.92,141.24,142.67,911416,0.0,1.0
2014-10-01,139.1,141.36,136.43,141.36,783580,139.1,141.36,136.43,141.36,783580,0.0,1.0
2014-10-02,139.0,139.48,135.45,138.24,593181,139.0,139.48,135.45,138.24,593181,0.0,1.0
2014-10-03,140.34,141.98,139.355,139.75,289418,140.34,141.98,139.355,139.75,289418,0.0,1.0
2014-10-06,138.96,141.6,138.9,141.31,429685,138.96,141.6,138.9,141.31,429685,0.0,1.0
2014-10-07,135.5,138.03,134.66,138.0,891152,135.5,138.03,134.66,138.0,891152,0.0,1.0
2014-10-08,137.2,137.51,133.5,135.61,589725,137.2,137.51,133.5,135.61,589725,0.0,1.0
2014-10-09,132.84,137.03,132.5601,137.03,661887,132.84,137.03,132.5601,137.03,661887,0.0,1.0
2014-10-10,130.03,132.5,128.8175,131.82,947370,130.03,132.5,128.8175,131.82,947370,0.0,1.0
2014-10-13,123.44,130.02,121.42,129.35,2388311,123.44,130.02,121.42,129.35,2388311,0.0,1.0
2014-10-14,124.89,126.51,122.44,123.88,1287861,124.89,126.51,122.44,123.88,1287861,0.0,1.0
2014-10-15,130.13,130.46,122.7,124.44,1003646,130.13,130.46,122.7,124.44,1003646,0.0,1.0
2014-10-16,131.42,132.33,129.08,130.88,896556,131.42,132.33,129.08,130.88,896556,0.0,1.0
2014-10-17,133.3,135.34,132.16,132.84,563167,133.3,135.34,132.16,132.84,563167,0.0,1.0
2014-10-20,133.11,134.54,132.04,132.73,476813,133.11,134.54,132.04,132.73,476813,0.0,1.0
2014-10-21,136.54,136.94,132.63,133.87,576716,136.54,136.94,132.63,133.87,576716,0.0,1.0
2014-10-22,135.96,137.5499,135.5,137.32,887253,135.96,137.5499,135.5,137.32,887253,0.0,1.0
2014-10-23,138.47,138.8,136.66,137.38,748059,138.47,138.8,136.66,137.38,748059,0.0,1.0
2014-10-24,139.1,139.25,137.55,138.12,459611,139.1,139.25,137.55,138.12,459611,0.0,1.0
2014-10-27,138.55,139.25,137.65,139.16,397621,138.55,139.25,137.65,139.16,397621,0.0,1.0
2014-10-28,140.27,140.32,138.21,138.56,550787,140.27,140.32,138.21,138.56,550787,0.0,1.0
2014-10-29,139.94,141.21,139.0,140.66,615646,139.94,141.21,139.0,140.66,615646,0.0,1.0
2014-10-30,142.55,143.0,139.05,139.55,1099006,142.55,143.0,139.05,139.55,1099006,0.0,1.0
2014-10-31,150.56,153.52,144.84,144.84,2188590,150.56,153.52,144.84,144.84,2188590,0.0,1.0
2014-11-03,150.23,152.14,149.66,151.95,728593,150.23,152.14,149.66,151.95,728593,0.0,1.0
2014-11-04,148.53,149.942,147.24,149.33,652343,148.53,149.942,147.24,149.33,652343,0.0,1.0
2014-11-05,148.51,151.01,147.87,150.45,506369,148.51,151.01,147.87,150.45,506369,0.0,1.0
2014-11-06,150.47,150.69,147.89,148.91,531361,150.47,150.69,147.89,148.91,531361,0.0,1.0
2014-11-07,149.18,150.98,148.95,150.71,615856,149.18,150.98,148.95,150.71,615856,0.0,1.0
2014-11-10,149.9,150.18,148.74,149.55,682545,149.9,150.18,148.74,149.55,682545,0.0,1.0
2014-11-11,148.03,150.18,147.85,150.11,524773,148.03,150.18,147.85,150.11,524773,0.0,1.0
2014-11-12,147.4,148.08,146.14,147.45,615211,147.4,148.08,146.14,147.45,615211,0.0,1.0
2014-11-13,147.66,149.32,146.93,147.75,303755,147.66,149.32,146.93,147.75,303755,0.0,1.0
2014-11-14,146.72,148.09,146.46,148.09,290740,146.72,148.09,146.46,148.09,290740,0.0,1.0
2014-11-17,147.75,149.0699,146.72,146.83,590309,147.75,149.0699,146.72,146.83,590309,0.0,1.0
2014-11-18,148.31,149.75,147.51,147.52,412408,148.31,149.75,147.51,147.52,412408,0.0,1.0
2014-11-19,150.49,150.6,146.45,147.9,666790,150.49,150.6,146.45,147.9,666790,0.0,1.0
2014-11-20,155.08,157.91,148.83,150.5,1756699,155.08,157.91,148.83,150.5,1756699,0.0,1.0
2014-11-21,155.99,160.4,155.34,158.16,1082232,155.99,160.4,155.34,158.16,1082232,0.0,1.0
2014-11-24,156.05,157.78,155.84,156.96,451707,156.05,157.78,155.84,156.96,451707,0.0,1.0
2014-11-25,154.65,156.999,154.42,156.84,458584,154.65,156.999,154.42,156.84,458584,0.0,1.0
2014-11-26,155.21,156.04,154.37,155.4,429702,155.21,156.04,154.37,155.4,429702,0.0,1.0
2014-11-28,151.89,156.381,151.5,155.47,461662,151.89,156.381,151.5,155.47,461662,0.0,1.0
2014-12-01,146.54,151.35,142.4,151.35,1629711,146.54,151.35,142.4,151.35,1629711,0.0,1.0
2014-12-02,146.49,148.4899,145.73,147.14,704177,146.49,148.4899,145.73,147.14,704177,0.0,1.0
2014-12-03,149.27,149.53,146.57,147.26,429602,149.27,149.53,146.57,147.26,429602,0.0,1.0
2014-12-04,149.68,151.16,148.98,148.98,434593,149.68,151.16,148.98,148.98,434593,0.0,1.0
2014-12-05,152.71,152.77,150.02,150.25,826028,152.71,152.77,150.02,150.25,826028,0.0,1.0
2014-12-08,148.11,153.874,147.45,152.69,807112,148.11,153.874,147.45,152.69,807112,0.0,1.0
2014-12-09,148.7,148.8795,145.7,145.7,430409,148.7,148.8795,145.7,145.7,430409,0.0,1.0
2014-12-10,143.9,148.29,143.03,148.01,594011,143.9,148.29,143.03,148.01,594011,0.0,1.0
2014-12-11,142.98,145.78,142.73,143.56,485323,142.98,145.78,142.73,143.56,485323,0.0,1.0
2014-12-12,138.33,141.55,136.88,141.31,1260406,138.33,141.55,136.88,141.31,1260406,0.0,1.0
2014-12-15,138.48,139.81,135.35,138.96,927099,138.48,139.81,135.35,138.96,927099,0.0,1.0
2014-12-16,138.66,139.71,136.04,136.82,970791,138.66,139.71,136.04,136.82,970791,0.0,1.0
2014-12-17,148.06,148.4,138.0601,138.74,1369325,148.06,148.4,138.0601,138.74,1369325,0.0,1.0
2014-12-18,148.55,151.8699,147.33,149.67,1729358,148.55,151.8699,147.33,149.67,1729358,0.0,1.0
2014-12-19,148.87,149.46,148.19,148.58,821066,148.87,149.46,148.19,148.58,821066,0.0,1.0
2014-12-22,148.09,149.209,146.92,147.63,573319,148.09,149.209,146.92,147.63,573319,0.0,1.0
2014-12-23,150.1,150.55,148.4,149.15,371514,150.1,150.55,148.4,149.15,371514,0.0,1.0
2014-12-24,149.17,150.79,149.17,150.1,180032,149.17,150.79,149.17,150.1,180032,0.0,1.0
2014-12-26,149.18,150.21,148.81,149.34,197416,149.18,150.21,148.81,149.34,197416,0.0,1.0
2014-12-29,149.16,149.79,148.53,149.18,266710,149.16,149.79,148.53,149.18,266710,0.0,1.0
2014-12-30,148.96,149.48,147.89,148.26,306187,148.96,149.48,147.89,148.26,306187,0.0,1.0
2014-12-31,148.71,150.37,148.59,149.5,654283,148.71,150.37,148.59,149.5,654283,0.0,1.0
2015-01-02,150.26,150.711,148.78,149.04,1057369,150.26,150.711,148.78,149.04,1057369,0.0,1.0
2015-01-05,143.78,150.55,143.61,150.28,990550,143.78,150.55,143.61,150.28,990550,0.0,1.0
2015-01-06,142.25,144.0,138.63,143.41,1150885,142.25,144.0,138.63,143.41,1150885,0.0,1.0
2015-01-07,143.21,144.22,141.865,143.36,290797,143.21,144.22,141.865,143.36,290797,0.0,1.0
2015-01-08,146.12,146.32,143.67,144.26,378608,146.12,146.32,143.67,144.26,378608,0.0,1.0
2015-01-09,143.55,146.52,143.3001,146.52,430298,143.55,146.52,143.3001,146.52,430298,0.0,1.0
2015-01-12,141.41,144.32,140.15,143.55,594041,141.41,144.32,140.15,143.55,594041,0.0,1.0
2015-01-13,141.86,144.33,140.09,142.47,517847,141.86,144.33,140.09,142.47,517847,0.0,1.0
2015-01-14,139.79,141.69,138.55,140.5,585022,139.79,141.69,138.55,140.5,585022,0.0,1.0
2015-01-15,137.68,141.02,137.01,139.9,626679,137.68,141.02,137.01,139.9,626679,0.0,1.0
2015-01-16,139.72,139.91,136.28,137.26,517232,139.72,139.91,136.28,137.26,517232,0.0,1.0
2015-01-20,137.02,139.7,135.73,139.54,1948492,137.02,139.7,135.73,139.54,1948492,0.0,1.0
2015-01-21,137.4,139.015,135.9209,136.94,1820549,137.4,139.015,135.9209,136.94,1820549,0.0,1.0
2015-01-22,141.44,141.56,136.92,138.0,1411758,141.44,141.56,136.92,138.0,1411758,0.0,1.0
2015-01-23,142.96,143.22,141.15,141.55,391320,142.96,143.22,141.15,141.55,391320,0.0,1.0
2015-01-26,143.12,143.63,141.98,142.98,548706,143.12,143.63,141.98,142.98,548706,0.0,1.0
2015-01-27,140.77,141.54,139.82,140.79,586047,140.77,141.54,139.82,140.79,586047,0.0,1.0
2015-01-28,140.29,142.7,140.025,141.9,638320,140.29,142.7,140.025,141.9,638320,0.0,1.0
2015-01-29,141.26,141.46,138.29,139.92,653371,141.26,141.46,138.29,139.92,653371,0.0,1.0
2015-01-30,140.5,141.97,140.01,140.61,943708,140.5,141.97,140.01,140.61,943708,0.0,1.0
2015-02-02,143.06,143.09,138.35,141.0,1033699,143.06,143.09,138.35,141.0,1033699,0.0,1.0
2015-02-03,145.15,145.8,142.9,143.69,792220,145.15,145.8,142.9,143.69,792220,0.0,1.0
2015-02-04,147.32,148.15,144.03,144.51,734068,147.32,148.15,144.03,144.51,734068,0.0,1.0
2015-02-05,149.47,149.61,146.5,147.65,1072060,149.47,149.61,146.5,147.65,1072060,0.0,1.0
2015-02-06,150.04,156.29,144.39,146.49,2772619,150.04,156.29,144.39,146.49,2772619,0.0,1.0
2015-02-09,146.62,149.81,146.42,149.81,800186,146.62,149.81,146.42,149.81,800186,0.0,1.0
2015-02-10,146.19,147.68,143.9,147.15,683493,146.19,147.68,143.9,147.15,683493,0.0,1.0
2015-02-11,146.73,147.0499,144.93,146.2,494388,146.73,147.0499,144.93,146.2,494388,0.0,1.0
2015-02-12,149.22,149.22,146.84,147.91,496782,149.22,149.22,146.84,147.91,496782,0.0,1.0
2015-02-13,150.37,150.94,148.35,149.27,370708,150.37,150.94,148.35,149.27,370708,0.0,1.0
2015-02-17,152.82,152.88,150.0,150.04,452194,152.82,152.88,150.0,150.04,452194,0.0,1.0
2015-02-18,153.08,153.5,152.13,152.42,376037,153.08,153.5,152.13,152.42,376037,0.0,1.0
2015-02-19,154.13,154.37,152.045,152.77,537312,154.13,154.37,152.045,152.77,537312,0.0,1.0
2015-02-20,156.45,156.58,153.38,153.38,486747,156.45,156.58,153.38,153.38,486747,0.0,1.0
2015-02-23,155.65,158.45,154.895,156.9,471026,155.65,158.45,154.895,156.9,471026,0.0,1.0
2015-02-24,156.96,157.25,154.68,155.92,391227,156.96,157.25,154.68,155.92,391227,0.0,1.0
2015-02-25,156.94,157.59,156.05,156.95,373425,156.94,157.59,156.05,156.95,373425,0.0,1.0
2015-02-26,155.41,156.49,154.76,156.44,480480,155.41,156.49,154.76,156.44,480480,0.0,1.0
2015-02-27,153.43,155.76,152.89,155.59,830000,153.43,155.76,152.89,155.59,830000,0.0,1.0
2015-03-02,154.12,154.175,152.63,153.7,1206843,154.12,154.175,152.63,153.7,1206843,0.0,1.0
2015-03-03,154.77,155.37,153.5,153.84,690441,154.77,155.37,153.5,153.84,690441,0.0,1.0
2015-03-04,152.11,154.81,151.715,154.36,778658,152.11,154.81,151.715,154.36,778658,0.0,1.0
2015-03-05,155.42,155.97,152.2201,152.42,479082,155.42,155.97,152.2201,152.42,479082,0.0,1.0
2015-03-06,153.29,155.77,152.88,154.96,803720,153.29,155.77,152.88,154.96,803720,0.0,1.0
2015-03-09,152.16,153.6,151.61,153.17,501831,152.16,153.6,151.61,153.17,501831,0.0,1.0
2015-03-10,148.07,151.57,148.0,150.34,592824,148.07,151.57,148.0,150.34,592824,0.0,1.0
2015-03-11,149.05,149.785,147.97,148.25,544763,149.05,149.785,147.97,148.25,544763,0.0,1.0
2015-03-12,149.98,150.9499,149.06,150.01,459353,149.98,150.9499,149.06,150.01,459353,0.0,1.0
2015-03-13,148.21,149.87,147.12,148.89,742641,148.21,149.87,147.12,148.89,742641,0.0,1.0
2015-03-16,150.16,150.28,148.22,148.7,416463,150.16,150.28,148.22,148.7,416463,0.0,1.0
2015-03-17,150.04,150.71,149.2801,150.1,494680,150.04,150.71,149.2801,150.1,494680,0.0,1.0
2015-03-18,152.28,152.71,149.01,149.66,448722,152.28,152.71,149.01,149.66,448722,0.0,1.0
2015-03-19,151.51,152.82,151.335,152.05,332909,151.51,152.82,151.335,152.05,332909,0.0,1.0
2015-03-20,152.16,153.66,151.77,151.94,825087,152.16,153.66,151.77,151.94,825087,0.0,1.0
2015-03-23,150.67,152.63,150.57,152.16,414879,150.67,152.63,150.57,152.16,414879,0.0,1.0
2015-03-24,151.47,151.95,149.83,150.93,580594,151.47,151.95,149.83,150.93,580594,0.0,1.0
2015-03-25,148.66,152.0,148.385,152.0,538435,148.66,152.0,148.385,152.0,538435,0.0,1.0
2015-03-26,148.89,149.28,147.24,148.21,734791,148.89,149.28,147.24,148.21,734791,0.0,1.0
2015-03-27,148.56,150.13,147.94,148.51,426722,148.56,150.13,147.94,148.51,426722,0.0,1.0
2015-03-30,150.83,151.64,148.93,149.0,285500,150.83,151.64,148.93,149.0,285500,0.0,1.0
2015-03-31,150.92,151.55,148.93,149.77,827133,150.92,151.55,148.93,149.77,827133,0.0,1.0
2015-04-01,152.51,152.7,150.14,151.02,765950,152.51,152.7,150.14,151.02,765950,0.0,1.0
2015-04-02,153.01,154.0,151.98,152.1,355101,153.01,154.0,151.98,152.1,355101,0.0,1.0
2015-04-06,152.65,153.48,151.35,151.57,1084245,152.65,153.48,151.35,151.57,1084245,0.0,1.0
2015-04-07,154.71,154.88,152.915,153.04,459296,154.71,154.88,152.915,153.04,459296,0.0,1.0
2015-04-08,156.27,156.53,154.1,154.99,629631,156.27,156.53,154.1,154.99,629631,0.0,1.0
2015-04-09,156.53,157.0,154.45,155.86,337830,156.53,157.0,154.45,155.86,337830,0.0,1.0
2015-04-10,157.85,157.93,155.88,157.16,505570,157.85,157.93,155.88,157.16,505570,0.0,1.0
2015-04-13,157.39,159.87,157.27,157.97,454121,157.39,159.87,157.27,157.97,454121,0.0,1.0
2015-04-14,157.43,157.81,155.63,157.05,365338,157.43,157.81,155.63,157.05,365338,0.0,1.0
2015-04-15,158.61,159.46,157.09,157.44,303646,158.61,159.46,157.09,157.44,303646,0.0,1.0
2015-04-16,158.03,159.12,157.62,158.72,203172,158.03,159.12,157.62,158.72,203172,0.0,1.0
2015-04-17,156.22,156.73,154.65,156.73,475986,156.22,156.73,154.65,156.73,475986,0.0,1.0
2015-04-20,158.37,158.39,156.25,156.62,277815,158.37,158.39,156.25,156.62,277815,0.0,1.0
2015-04-21,158.24,159.6,157.66,158.73,499914,158.24,159.6,157.66,158.73,499914,0.0,1.0
2015-04-22,158.25,158.63,156.86,158.19,769737,158.25,158.63,156.86,158.19,769737,0.0,1.0
2015-04-23,162.66,163.0,157.95,158.02,792844,162.66,163.0,157.95,158.02,792844,0.0,1.0
2015-04-24,162.24,163.61,161.75,163.17,434431,162.24,163.61,161.75,163.17,434431,0.0,1.0
2015-04-27,163.46,165.67,162.12,163.32,649091,163.46,165.67,162.12,163.32,649091,0.0,1.0
2015-04-28,161.45,163.79,160.17,163.47,472731,161.45,163.79,160.17,163.47,472731,0.0,1.0
2015-04-29,163.22,163.81,160.32,161.15,544568,163.22,163.81,160.32,161.15,544568,0.0,1.0
2015-04-30,160.89,163.5,160.38,163.15,761145,160.89,163.5,160.38,163.15,761145,0.0,1.0
2015-05-01,159.13,164.62,153.65,161.75,1384103,159.13,164.62,153.65,161.75,1384103,0.0,1.0
2015-05-04,156.46,159.95,155.75,159.41,650131,156.46,159.95,155.75,159.41,650131,0.0,1.0
2015-05-05,154.64,157.179,152.73,156.74,754248,154.64,157.179,152.73,156.74,754248,0.0,1.0
2015-05-06,153.21,155.36,151.71,155.36,468278,153.21,155.36,151.71,155.36,468278,0.0,1.0
2015-05-07,153.36,154.51,152.39,153.47,425452,153.36,154.51,152.39,153.47,425452,0.0,1.0
2015-05-08,154.82,155.9,154.0405,154.76,389870,154.82,155.9,154.0405,154.76,389870,0.0,1.0
2015-05-11,153.64,155.96,153.53,154.87,632523,153.64,155.96,153.53,154.87,632523,0.0,1.0
2015-05-12,153.04,154.1,151.71,152.75,329756,153.04,154.1,151.71,152.75,329756,0.0,1.0
2015-05-13,153.32,155.21,151.82,153.83,371490,153.32,155.21,151.82,153.83,371490,0.0,1.0
2015-05-14,154.88,155.95,153.47,153.92,455060,154.88,155.95,153.47,153.92,455060,0.0,1.0
2015-05-15,154.34,155.65,153.36,155.08,305842,154.34,155.65,153.36,155.08,305842,0.0,1.0
2015-05-18,154.37,154.66,151.8,154.3,416978,154.37,154.66,151.8,154.3,416978,0.0,1.0
2015-05-19,153.46,155.56,153.09,154.55,410975,153.46,155.56,153.09,154.55,410975,0.0,1.0
2015-05-20,152.02,153.73,150.6,153.15,471751,152.02,153.73,150.6,153.15,471751,0.0,1.0
2015-05-21,154.81,155.24,150.94,151.81,583962,154.81,155.24,150.94,151.81,583962,0.0,1.0
2015-05-22,154.25,154.69,152.25,152.74,918379,154.25,154.69,152.25,152.74,918379,0.0,1.0
2015-05-26,152.86,154.46,151.75,153.49,711121,152.86,154.46,151.75,153.49,711121,0.0,1.0
2015-05-27,153.63,154.44,151.4201,152.86,476172,153.63,154.44,151.4201,152.86,476172,0.0,1.0
2015-05-28,152.92,154.75,152.34,153.75,433026,152.92,154.75,152.34,153.75,433026,0.0,1.0
2015-05-29,152.14,153.67,151.06,152.74,650433,152.14,153.67,151.06,152.74,650433,0.0,1.0
2015-06-01,153.7,154.85,152.08,152.58,598715,153.7,154.85,152.08,152.58,598715,0.0,1.0
2015-06-02,154.17,154.35,152.05,152.9,592876,154.17,154.35,152.05,152.9,592876,0.0,1.0
2015-06-03,154.36,155.6899,153.69,153.99,379736,154.36,155.6899,153.69,153.99,379736,0.0,1.0
2015-06-04,151.3,154.0,150.389,153.23,522640,151.3,154.0,150.389,153.23,522640,0.0,1.0
2015-06-05,154.75,156.3999,150.545,151.8,1031790,154.75,156.3999,150.545,151.8,1031790,0.0,1.0
2015-06-08,152.72,154.78,151.35,154.75,554419,152.72,154.78,151.35,154.75,554419,0.0,1.0
2015-06-09,151.28,152.96,149.75,152.81,384345,151.28,152.96,149.75,152.81,384345,0.0,1.0
2015-06-10,159.51,160.0,155.0101,157.02,1134403,159.51,160.0,155.0101,157.02,1134403,0.0,1.0
2015-06-11,161.37,161.72,158.81,159.61,708597,161.37,161.72,158.81,159.61,708597,0.0,1.0
2015-06-12,161.54,161.64,160.45,160.59,485836,161.54,161.64,160.45,160.59,485836,0.0,1.0
2015-06-15,161.36,161.52,159.6764,159.9,493355,161.36,161.52,159.6764,159.9,493355,0.0,1.0
2015-06-16,163.07,163.19,159.942,160.72,624227,163.07,163.19,159.942,160.72,624227,0.0,1.0
2015-06-17,160.75,163.25,160.13,163.25,399054,160.75,163.25,160.13,163.25,399054,0.0,1.0
2015-06-18,162.1,162.81,160.46,160.81,476855,162.1,162.81,160.46,160.81,476855,0.0,1.0
2015-06-19,161.39,162.57,160.7,162.39,378612,161.39,162.57,160.7,162.39,378612,0.0,1.0
2015-06-22,161.93,163.07,161.2,162.86,383199,161.93,163.07,161.2,162.86,383199,0.0,1.0
2015-06-23,161.99,162.93,161.36,162.36,297159,161.99,162.93,161.36,162.36,297159,0.0,1.0
2015-06-24,159.98,162.21,159.32,161.9,420389,159.98,162.21,159.32,161.9,420389,0.0,1.0
2015-06-25,160.11,161.2,159.26,159.76,407723,160.11,161.2,159.26,159.76,407723,0.0,1.0
2015-06-26,159.3,161.09,158.67,160.59,764827,159.3,161.09,158.67,160.59,764827,0.0,1.0
2015-06-29,155.34,158.31,155.089,157.28,448889,155.34,158.31,155.089,157.28,448889,0.0,1.0
2015-06-30,156.06,156.88,155.0,155.0,557057,156.06,156.88,155.0,155.0,557057,0.0,1.0
2015-07-01,155.99,158.597,155.04,157.38,707682,155.99,158.597,155.04,157.38,707682,0.0,1.0
2015-07-02,156.04,156.49,154.61,156.49,404057,156.04,156.49,154.61,156.49,404057,0.0,1.0
2015-07-06,155.42,156.355,153.7675,154.62,515152,155.42,156.355,153.7675,154.62,515152,0.0,1.0
2015-07-07,154.32,155.88,151.68,154.6,687626,154.32,155.88,151.68,154.6,687626,0.0,1.0
2015-07-08,152.96,155.06,152.37,153.22,518141,152.96,155.06,152.37,153.22,518141,0.0,1.0
2015-07-09,153.61,156.3,153.16,155.16,518211,153.61,156.3,153.16,155.16,518211,0.0,1.0
2015-07-10,154.25,155.72,153.28,155.72,450993,154.25,155.72,153.28,155.72,450993,0.0,1.0
2015-07-13,156.49,157.19,154.4,154.4,495356,156.49,157.19,154.4,154.4,495356,0.0,1.0
2015-07-14,156.56,157.26,156.39,156.77,306909,156.56,157.26,156.39,156.77,306909,0.0,1.0
2015-07-15,155.56,157.3899,154.75,156.84,400872,155.56,157.3899,154.75,156.84,400872,0.0,1.0
2015-07-16,156.0,157.07,154.83,156.49,882432,156.0,157.07,154.83,156.49,882432,0.0,1.0
2015-07-17,154.0,156.34,153.65,156.23,626388,154.0,156.34,153.65,156.23,626388,0.0,1.0
2015-07-20,155.58,156.82,154.0,154.5,600617,155.58,156.82,154.0,154.5,600617,0.0,1.0
2015-07-21,154.49,155.89,154.11,155.41,441489,154.49,155.89,154.11,155.41,441489,0.0,1.0
2015-07-22,153.5,155.06,153.4,154.2,603648,153.5,155.06,153.4,154.2,603648,0.0,1.0
2015-07-23,151.49,154.919,151.44,153.91,483119,151.49,154.919,151.44,153.91,483119,0.0,1.0
2015-07-24,152.07,152.79,151.49,152.16,805976,152.07,152.79,151.49,152.16,805976,0.0,1.0
2015-07-27,149.3,151.55,148.89,150.83,955122,149.3,151.55,148.89,150.83,955122,0.0,1.0
2015-07-28,151.68,151.87,149.44,150.25,742217,151.68,151.87,149.44,150.25,742217,0.0,1.0
2015-07-29,153.75,154.19,150.45,152.1,579424,153.75,154.19,150.45,152.1,579424,0.0,1.0
2015-07-30,154.29,155.29,152.48,153.35,440494,154.29,155.29,152.48,153.35,440494,0.0,1.0
2015-07-31,154.82,155.765,153.56,154.76,419601,154.82,155.765,153.56,154.76,419601,0.0,1.0
2015-08-03,154.36,155.43,153.38,155.43,791903,154.36,155.43,153.38,155.43,791903,0.0,1.0
2015-08-04,154.24,155.55,153.79,154.17,526526,154.24,155.55,153.79,154.17,526526,0.0,1.0
2015-08-05,153.99,156.36,153.19,155.73,1135744,153.99,156.36,153.19,155.73,1135744,0.0,1.0
2015-08-06,159.01,163.725,155.6,155.6,2297249,159.01,163.725,155.6,155.6,2297249,0.0,1.0
2015-08-07,160.0,160.18,157.66,159.28,906013,160.0,160.18,157.66,159.28,906013,0.0,1.0
2015-08-10,160.58,161.62,159.83,160.61,834551,160.58,161.62,159.83,160.61,834551,0.0,1.0
2015-08-11,161.15,161.26,158.37,159.04,643551,161.15,161.26,158.37,159.04,643551,0.0,1.0
2015-08-12,161.38,161.47,157.93,160.0,937827,161.38,161.47,157.93,160.0,937827,0.0,1.0
2015-08-13,161.57,163.02,159.93,161.5,492832,161.57,163.02,159.93,161.5,492832,0.0,1.0
2015-08-14,162.51,162.62,161.2,161.51,298154,162.51,162.62,161.2,161.51,298154,0.0,1.0
2015-08-17,163.86,163.88,161.58,162.35,709712,163.86,163.88,161.58,162.35,709712,0.0,1.0
2015-08-18,162.28,164.61,162.12,163.87,575536,162.28,164.61,162.12,163.87,575536,0.0,1.0
2015-08-19,162.34,163.36,161.83,162.18,763447,162.34,163.36,161.83,162.18,763447,0.0,1.0
2015-08-20,156.74,162.57,156.62,160.99,820422,156.74,162.57,156.62,160.99,820422,0.0,1.0
2015-08-21,151.93,155.39,151.55,154.82,779638,151.93,155.39,151.55,154.82,779638,0.0,1.0
2015-08-24,145.51,150.52,139.05,144.53,1250113,145.51,150.52,139.05,144.53,1250113,0.0,1.0
2015-08-25,142.88,149.9,142.81,149.9,1142619,142.88,149.9,142.81,149.9,1142619,0.0,1.0
2015-08-26,147.29,147.86,142.78,146.09,1065781,147.29,147.86,142.78,146.09,1065781,0.0,1.0
2015-08-27,151.21,151.64,147.74,149.16,767982,151.21,151.64,147.74,149.16,767982,0.0,1.0
2015-08-28,151.34,152.29,149.31,151.03,555999,151.34,152.29,149.31,151.03,555999,0.0,1.0
2015-08-31,149.16,150.61,148.18,149.79,802695,149.16,150.61,148.18,149.79,802695,0.0,1.0
2015-09-01,144.72,147.72,144.21,146.58,954360,144.72,147.72,144.21,146.58,954360,0.0,1.0
2015-09-02,146.03,146.71,144.29,145.78,859938,146.03,146.71,144.29,145.78,859938,0.0,1.0
2015-09-03,149.71,151.2,144.83,146.5,1004477,149.71,151.2,144.83,146.5,1004477,0.0,1.0
2015-09-04,148.34,149.37,147.55,147.94,635332,148.34,149.37,147.55,147.94,635332,0.0,1.0
2015-09-08,153.49,153.97,149.695,151.19,615189,153.49,153.97,149.695,151.19,615189,0.0,1.0
2015-09-09,151.94,154.61,151.47,153.86,732738,151.94,154.61,151.47,153.86,732738,0.0,1.0
2015-09-10,151.31,152.51,149.12,150.4,1226928,151.31,152.51,149.12,150.4,1226928,0.0,1.0
2015-09-11,152.23,152.33,150.35,151.4,598689,152.23,152.33,150.35,151.4,598689,0.0,1.0
2015-09-14,150.74,153.18,150.31,152.94,282327,150.74,153.18,150.31,152.94,282327,0.0,1.0
2015-09-15,153.49,153.7,150.38,151.1,357310,153.49,153.7,150.38,151.1,357310,0.0,1.0
2015-09-16,153.66,154.31,152.52,153.31,465775,153.66,154.31,152.52,153.31,465775,0.0,1.0
2015-09-17,154.57,156.2,152.66,153.85,824096,154.57,156.2,152.66,153.85,824096,0.0,1.0
2015-09-18,153.31,154.14,152.6,152.7,1401215,153.31,154.14,152.6,152.7,1401215,0.0,1.0
2015-09-21,156.54,157.02,153.97,154.34,501971,156.54,157.02,153.97,154.34,501971,0.0,1.0
2015-09-22,154.03,155.08,153.03,154.29,300120,154.03,155.08,153.03,154.29,300120,0.0,1.0
2015-09-23,153.99,154.8,153.17,154.49,161005,153.99,154.8,153.17,154.49,161005,0.0,1.0
2015-09-24,149.65,152.81,147.5,152.81,652089,149.65,152.81,147.5,152.81,652089,0.0,1.0
2015-09-25,150.52,152.02,149.51,150.66,467748,150.52,152.02,149.51,150.66,467748,0.0,1.0
2015-09-28,143.25,150.47,143.09,149.61,738091,143.25,150.47,143.09,149.61,738091,0.0,1.0
2015-09-29,140.62,144.13,139.61,143.18,807240,140.62,144.13,139.61,143.18,807240,0.0,1.0
2015-09-30,137.62,141.32,135.16,141.32,1670694,137.62,141.32,135.16,141.32,1670694,0.0,1.0
2015-10-01,137.94,138.81,136.16,137.39,854822,137.94,138.81,136.16,137.39,854822,0.0,1.0
2015-10-02,140.85,141.07,134.55,135.75,960718,140.85,141.07,134.55,135.75,960718,0.0,1.0
2015-10-05,144.24,144.57,141.56,142.05,764570,144.24,144.57,141.56,142.05,764570,0.0,1.0
2015-10-06,143.11,145.44,141.91,144.31,585980,143.11,145.44,141.91,144.31,585980,0.0,1.0
2015-10-07,145.57,146.08,143.39,144.28,813005,145.57,146.08,143.39,144.28,813005,0.0,1.0
2015-10-08,146.93,146.94,143.93,145.5,459698,146.93,146.94,143.93,145.5,459698,0.0,1.0
2015-10-09,147.2,147.95,146.63,147.22,453095,147.2,147.95,146.63,147.22,453095,0.0,1.0
2015-10-12,146.72,147.1599,144.85,146.67,402032,146.72,147.1599,144.85,146.67,402032,0.0,1.0
2015-10-13,145.59,147.23,145.053,146.51,655948,145.59,147.23,145.053,146.51,655948,0.0,1.0
2015-10-14,144.45,146.33,143.58,145.42,545071,144.45,146.33,143.58,145.42,545071,0.0,1.0
2015-10-15,145.17,145.49,142.02,144.88,475969,145.17,145.49,142.02,144.88,475969,0.0,1.0
2015-10-16,145.65,145.92,144.31,145.43,292286,145.65,145.92,144.31,145.43,292286,0.0,1.0
2015-10-19,146.86,149.09,144.75,144.75,702704,146.86,149.09,144.75,144.75,702704,0.0,1.0
2015-10-20,145.67,146.946,144.63,146.64,504343,145.67,146.946,144.63,146.64,504343,0.0,1.0
2015-10-21,144.59,146.5,143.91,145.73,724342,144.59,146.5,143.91,145.73,724342,0.0,1.0
2015-10-22,146.36,147.454,144.72,145.94,379708,146.36,147.454,144.72,145.94,379708,0.0,1.0
2015-10-23,148.51,148.81,145.91,147.83,399277,148.51,148.81,145.91,147.83,399277,0.0,1.0
2015-10-26,146.92,148.7,146.64,148.07,441411,146.92,148.7,146.64,148.07,441411,0.0,1.0
2015-10-27,141.3,146.61,140.48,146.61,921391,141.3,146.61,140.48,146.61,921391,0.0,1.0
2015-10-28,144.73,144.74,137.69,141.3,640865,144.73,144.74,137.69,141.3,640865,0.0,1.0
2015-10-29,144.67,145.43,142.28,144.56,410597,144.67,145.43,142.28,144.56,410597,0.0,1.0
2015-10-30,144.86,145.78,143.34,145.0,431120,144.86,145.78,143.34,145.0,431120,0.0,1.0
2015-11-02,144.95,145.76,144.03,144.84,522230,144.95,145.76,144.03,144.84,522230,0.0,1.0
2015-11-03,147.95,148.84,144.42,144.47,508836,147.95,148.84,144.42,144.47,508836,0.0,1.0
2015-11-04,144.0,148.51,142.72,147.93,970860,144.0,148.51,142.72,147.93,970860,0.0,1.0
2015-11-05,154.59,157.73,150.0,150.0,2334087,154.59,157.73,150.0,150.0,2334087,0.0,1.0
2015-11-06,156.4,157.97,154.06,154.73,929565,156.4,157.97,154.06,154.73,929565,0.0,1.0
2015-11-09,153.47,156.43,151.1,155.67,897920,153.47,156.43,151.1,155.67,897920,0.0,1.0
2015-11-10,154.19,154.5,151.755,152.9,690383,154.19,154.5,151.755,152.9,690383,0.0,1.0
2015-11-11,153.12,155.45,153.06,154.26,394058,153.12,155.45,153.06,154.26,394058,0.0,1.0
2015-11-12,150.63,153.25,150.56,152.56,318448,150.63,153.25,150.56,152.56,318448,0.0,1.0
2015-11-13,146.82,151.575,146.74,150.33,370767,146.82,151.575,146.74,150.33,370767,0.0,1.0
2015-11-16,148.52,149.685,145.595,146.41,463852,148.52,149.685,145.595,146.41,463852,0.0,1.0
2015-11-17,148.27,150.576,147.57,148.94,1089911,148.27,150.576,147.57,148.94,1089911,0.0,1.0
2015-11-18,151.72,151.95,148.09,148.77,534714,151.72,151.95,148.09,148.77,534714,0.0,1.0
2015-11-19,151.57,152.43,151.0,151.78,286098,151.57,152.43,151.0,151.78,286098,0.0,1.0
2015-11-20,152.21,153.28,151.64,152.33,545872,152.21,153.28,151.64,152.33,545872,0.0,1.0
2015-11-23,152.99,153.45,151.01,152.47,611768,152.99,153.45,151.01,152.47,611768,0.0,1.0
2015-11-24,154.72,155.28,150.88,152.5,674040,154.72,155.28,150.88,152.5,674040,0.0,1.0
2015-11-25,153.67,154.98,153.44,154.98,241537,153.67,154.98,153.44,154.98,241537,0.0,1.0
2015-11-27,152.74,154.12,152.02,153.45,91765,152.74,154.12,152.02,153.45,91765,0.0,1.0
2015-11-30,153.71,154.09,151.76,152.85,444973,153.71,154.09,151.76,152.85,444973,0.0,1.0
2015-12-01,153.49,155.29,152.31,154.27,481369,153.49,155.29,152.31,154.27,481369,0.0,1.0
2015-12-02,151.96,153.58,151.3521,153.37,240096,151.96,153.58,151.3521,153.37,240096,0.0,1.0
2015-12-03,148.95,152.78,148.23,152.24,323138,148.95,152.78,148.23,152.24,323138,0.0,1.0
2015-12-04,150.52,151.075,148.59,148.97,393418,150.52,151.075,148.59,148.97,393418,0.0,1.0
2015-12-07,147.51,149.52,146.43,149.52,680325,147.51,149.52,146.43,149.52,680325,0.0,1.0
2015-12-08,147.6,148.23,143.84,146.04,1301743,147.6,148.23,143.84,146.04,1301743,0.0,1.0
2015-12-09,146.0,150.86,144.91,147.24,1223882,146.0,150.86,144.91,147.24,1223882,0.0,1.0
2015-12-10,146.76,148.14,145.63,146.1,272863,146.76,148.14,145.63,146.1,272863,0.0,1.0
2015-12-11,139.81,145.87,139.67,144.36,1276822,139.81,145.87,139.67,144.36,1276822,0.0,1.0
2015-12-14,139.31,141.25,136.83,139.5,886985,139.31,141.25,136.83,139.5,886985,0.0,1.0
2015-12-15,141.49,142.37,139.5101,139.96,737322,141.49,142.37,139.5101,139.96,737322,0.0,1.0
2015-12-16,144.25,144.55,141.6,141.95,643661,144.25,144.55,141.6,141.95,643661,0.0,1.0
2015-12-17,142.79,144.91,142.305,144.91,728995,142.79,144.91,142.305,144.91,728995,0.0,1.0
2015-12-18,140.32,142.45,140.14,141.93,554499,140.32,142.45,140.14,141.93,554499,0.0,1.0
2015-12-21,141.38,143.05,140.0,141.73,683572,141.38,143.05,140.0,141.73,683572,0.0,1.0
2015-12-22,142.14,142.87,139.83,142.1,503205,142.14,142.87,139.83,142.1,503205,0.0,1.0
2015-12-23,145.41,145.46,142.0201,143.08,319135,145.41,145.46,142.0201,143.08,319135,0.0,1.0
2015-12-24,145.34,146.01,144.58,145.11,124634,145.34,146.01,144.58,145.11,124634,0.0,1.0
2015-12-28,143.85,145.05,142.46,144.8,339771,143.85,145.05,142.46,144.8,339771,0.0,1.0
2015-12-29,145.39,147.0,144.31,144.99,269252,145.39,147.0,144.31,144.99,269252,0.0,1.0
2015-12-30,143.12,145.43,142.962,145.36,202861,143.12,145.43,142.962,145.36,202861,0.0,1.0
2015-12-31,142.93,144.73,142.13,142.39,304040,142.93,144.73,142.13,142.39,304040,0.0,1.0
2016-01-04,140.63,142.29,139.39,140.31,736713,140.63,142.29,139.39,140.31,736713,0.0,1.0
2016-01-05,136.76,141.45,136.01,141.04,683837,136.76,141.45,136.01,141.04,683837,0.0,1.0
2016-01-06,132.66,135.72,131.26,134.66,1263094,132.66,135.72,131.26,134.66,1263094,0.0,1.0
2016-01-07,128.5,131.32,128.43,130.2,1019313,128.5,131.32,128.43,130.2,1019313,0.0,1.0
2016-01-08,129.26,132.7,128.68,129.8,975587,129.26,132.7,128.68,129.8,975587,0.0,1.0
2016-01-11,125.56,130.28,123.7,130.15,908878,125.56,130.28,123.7,130.15,908878,0.0,1.0
2016-01-12,124.29,126.61,121.96,126.25,942893,124.29,126.61,121.96,126.25,942893,0.0,1.0
2016-01-13,117.66,125.13,116.8575,125.13,1466335,117.66,125.13,116.8575,125.13,1466335,0.0,1.0
2016-01-14,120.02,120.62,115.9901,117.82,888326,120.02,120.62,115.9901,117.82,888326,0.0,1.0
2016-01-15,118.16,118.68,115.75,116.48,1028779,118.16,118.68,115.75,116.48,1028779,0.0,1.0
2016-01-19,114.85,119.71,114.24,119.46,1008430,114.85,119.71,114.24,119.46,1008430,0.0,1.0
2016-01-20,114.9,116.21,107.56,112.95,1817862,114.9,116.21,107.56,112.95,1817862,0.0,1.0
2016-01-21,116.75,117.43,112.81,114.83,1371189,116.75,117.43,112.81,114.83,1371189,0.0,1.0
2016-01-22,123.66,123.77,118.31,118.49,1520194,123.66,123.77,118.31,118.49,1520194,0.0,1.0
2016-01-25,119.01,123.65,118.57,123.4,1207406,119.01,123.65,118.57,123.4,1207406,0.0,1.0
2016-01-26,120.14,120.59,117.65,119.39,643485,120.14,120.59,117.65,119.39,643485,0.0,1.0
2016-01-27,118.02,120.37,117.42,119.15,920728,118.02,120.37,117.42,119.15,920728,0.0,1.0
2016-01-28,117.5,120.35,117.36,119.86,1112691,117.5,120.35,117.36,119.86,1112691,0.0,1.0
2016-01-29,122.84,122.89,118.0,118.26,845597,122.84,122.89,118.0,118.26,845597,0.0,1.0
2016-02-01,121.76,122.75,120.36,121.24,514935,121.76,122.75,120.36,121.24,514935,0.0,1.0
2016-02-02,117.75,120.51,117.47,120.51,1145543,117.75,120.51,117.47,120.51,1145543,0.0,1.0
2016-02-03,121.9,122.25,117.16,118.24,1329779,121.9,122.25,117.16,118.24,1329779,0.0,1.0
2016-02-04,124.75,125.3,121.09,121.09,1010830,124.75,125.3,121.09,121.09,1010830,0.0,1.0
2016-02-05,123.76,126.41,117.6,120.38,2807275,123.76,126.41,117.6,120.38,2807275,0.0,1.0
2016-02-08,117.37,122.58,113.9,121.52,3252656,117.37,122.58,113.9,121.52,3252656,0.0,1.0
2016-02-09,113.87,117.13,111.23,115.77,1409244,113.87,117.13,111.23,115.77,1409244,0.0,1.0
2016-02-10,114.99,117.61,113.64,114.98,1024514,114.99,117.61,113.64,114.98,1024514,0.0,1.0
2016-02-11,113.39,114.32,112.08,112.65,916399,113.39,114.32,112.08,112.65,916399,0.0,1.0
2016-02-12,117.46,117.95,112.63,114.38,751414,117.46,117.95,112.63,114.38,751414,0.0,1.0
2016-02-16,124.61,124.87,118.41,119.11,1166085,124.61,124.87,118.41,119.11,1166085,0.0,1.0
2016-02-17,127.5,130.25,125.74,126.5,932753,127.5,130.25,125.74,126.5,932753,0.0,1.0
2016-02-18,126.99,128.46,125.77,128.42,698501,126.99,128.46,125.77,128.42,698501,0.0,1.0
2016-02-19,127.97,128.535,125.72,126.7,533665,127.97,128.535,125.72,126.7,533665,0.0,1.0
2016-02-22,129.79,132.4,128.43,129.21,999085,129.79,132.4,128.43,129.21,999085,0.0,1.0
2016-02-23,126.37,129.3599,126.18,129.18,587153,126.37,129.3599,126.18,129.18,587153,0.0,1.0
2016-02-24,128.12,128.27,124.205,124.9,813973,128.12,128.27,124.205,124.9,813973,0.0,1.0
2016-02-25,127.63,130.07,125.67,128.27,888106,127.63,130.07,125.67,128.27,888106,0.0,1.0
2016-02-26,128.0,128.49,126.87,128.36,665852,128.0,128.49,126.87,128.36,665852,0.0,1.0
2016-02-29,127.69,129.88,127.42,128.3,592143,127.69,129.88,127.42,128.3,592143,0.0,1.0
2016-03-01,134.57,134.8,127.97,129.5,1711976,134.57,134.8,127.97,129.5,1711976,0.0,1.0
2016-03-02,135.24,135.38,131.74,134.15,1387280,135.24,135.38,131.74,134.15,1387280,0.0,1.0
2016-03-03,137.71,138.43,134.6601,135.31,1008519,137.71,138.43,134.6601,135.31,1008519,0.0,1.0
2016-03-04,138.03,140.1,136.54,138.0,1823520,138.03,140.1,136.54,138.0,1823520,0.0,1.0
2016-03-07,141.74,142.97,136.365,136.61,1373945,141.74,142.97,136.365,136.61,1373945,0.0,1.0
2016-03-08,135.82,141.2679,135.77,140.95,1570122,135.82,141.2679,135.77,140.95,1570122,0.0,1.0
2016-03-09,136.6,136.95,134.82,136.95,997464,136.6,136.95,134.82,136.95,997464,0.0,1.0
2016-03-10,135.1,137.61,133.51,137.11,564451,135.1,137.61,133.51,137.11,564451,0.0,1.0
2016-03-11,139.79,141.11,136.33,136.33,1148000,139.79,141.11,136.33,136.33,1148000,0.0,1.0
2016-03-14,139.51,139.72,138.505,139.18,583896,139.51,139.72,138.505,139.18,583896,0.0,1.0
2016-03-15,139.97,139.97,137.205,138.49,930294,139.97,139.97,137.205,138.49,930294,0.0,1.0
2016-03-16,140.42,140.83,138.94,139.5,918343,140.42,140.83,138.94,139.5,918343,0.0,1.0
2016-03-17,142.79,144.32,139.9235,141.19,1163703,142.79,144.32,139.9235,141.19,1163703,0.0,1.0
2016-03-18,147.36,150.25,144.47,144.47,2253681,147.36,150.25,144.47,144.47,2253681,0.0,1.0
2016-03-21,146.79,147.6799,145.04,147.11,674205,146.79,147.6799,145.04,147.11,674205,0.0,1.0
2016-03-22,146.86,147.23,144.54,145.7,504165,146.86,147.23,144.54,145.7,504165,0.0,1.0
2016-03-23,146.1,147.37,146.07,147.14,505416,146.1,147.37,146.07,147.14,505416,0.0,1.0
2016-03-24,145.86,145.94,144.12,144.76,493585,145.86,145.94,144.12,144.76,493585,0.0,1.0
2016-03-28,145.75,146.92,144.52,146.34,321296,145.75,146.92,144.52,146.34,321296,0.0,1.0
2016-03-29,147.66,147.85,144.9,145.66,578677,147.66,147.85,144.9,145.66,578677,0.0,1.0
2016-03-30,147.76,149.79,146.93,148.98,573494,147.76,149.79,146.93,148.98,573494,0.0,1.0
2016-03-31,148.75,149.56,146.72,147.05,465097,148.75,149.56,146.72,147.05,465097,0.0,1.0
2016-04-01,148.64,148.99,145.98,147.43,602494,148.64,148.99,145.98,147.43,602494,0.0,1.0
2016-04-04,149.06,149.72,148.06,148.82,924520,149.06,149.72,148.06,148.82,924520,0.0,1.0
2016-04-05,145.43,149.25,145.18,147.28,572570,145.43,149.25,145.18,147.28,572570,0.0,1.0
2016-04-06,146.7,147.27,144.68,145.19,552393,146.7,147.27,144.68,145.19,552393,0.0,1.0
2016-04-07,144.65,146.595,142.57,145.41,855043,144.65,146.595,142.57,145.41,855043,0.0,1.0
2016-04-08,145.68,148.23,145.22,145.92,607751,145.68,148.23,145.22,145.92,607751,0.0,1.0
2016-04-11,146.61,149.0,146.27,146.83,663916,146.61,149.0,146.27,146.83,663916,0.0,1.0
2016-04-12,148.98,150.47,145.88,146.74,882593,148.98,150.47,145.88,146.74,882593,0.0,1.0
2016-04-13,151.91,152.35,149.54,149.54,610271,151.91,152.35,149.54,149.54,610271,0.0,1.0
2016-04-14,151.02,151.1399,149.27,150.61,789916,151.02,151.1399,149.27,150.61,789916,0.0,1.0
2016-04-15,150.87,151.45,149.725,151.0,713937,150.87,151.45,149.725,151.0,713937,0.0,1.0
2016-04-18,152.48,152.6,149.94,150.01,538752,152.48,152.6,149.94,150.01,538752,0.0,1.0
2016-04-19,152.07,153.69,150.73,153.56,642950,152.07,153.69,150.73,153.56,642950,0.0,1.0
2016-04-20,153.2,153.99,151.22,151.48,449526,153.2,153.99,151.22,151.48,449526,0.0,1.0
2016-04-21,153.48,154.77,152.91,152.91,535797,153.48,154.77,152.91,152.91,535797,0.0,1.0
2016-04-22,154.27,154.54,152.4003,152.5,462000,154.27,154.54,152.4003,152.5,462000,0.0,1.0
2016-04-25,153.46,154.54,152.73,153.91,348385,153.46,154.54,152.73,153.91,348385,0.0,1.0
2016-04-26,153.57,154.42,152.92,153.77,382372,153.57,154.42,152.92,153.77,382372,0.0,1.0
2016-04-27,155.91,156.01,153.15,153.15,687052,155.91,156.01,153.15,153.15,687052,0.0,1.0
2016-04-28,153.78,156.58,153.38,155.49,537068,153.78,156.58,153.38,155.49,537068,0.0,1.0
2016-04-29,154.68,155.13,151.86,153.35,686643,154.68,155.13,151.86,153.35,686643,0.0,1.0
2016-05-02,155.59,156.23,154.085,155.0,780655,155.59,156.23,154.085,155.0,780655,0.0,1.0
2016-05-03,154.86,155.28,151.97,154.32,842981,154.86,155.28,151.97,154.32,842981,0.0,1.0
2016-05-04,152.72,154.15,150.96,153.75,1064937,152.72,154.15,150.96,153.75,1064937,0.0,1.0
2016-05-05,151.66,154.21,148.79,154.21,1089747,151.66,154.21,148.79,154.21,1089747,0.0,1.0
2016-05-06,151.43,151.98,150.0,150.45,642510,151.43,151.98,150.0,150.45,642510,0.0,1.0
2016-05-09,150.15,152.13,149.87,150.95,660928,150.15,152.13,149.87,150.95,660928,0.0,1.0
2016-05-10,152.39,152.78,150.4,150.4,845536,152.39,152.78,150.4,150.4,845536,0.0,1.0
2016-05-11,152.0,153.75,151.33,151.65,542569,152.0,153.75,151.33,151.65,542569,0.0,1.0
2016-05-12,150.93,153.65,149.91,153.47,712826,150.93,153.65,149.91,153.47,712826,0.0,1.0
2016-05-13,145.38,150.4,144.89,150.0,1615166,145.38,150.4,144.89,150.0,1615166,0.0,1.0
2016-05-16,146.4,149.21,143.829,145.26,864491,146.4,149.21,143.829,145.26,864491,0.0,1.0
2016-05-17,144.98,148.86,144.38,146.25,799712,144.98,148.86,144.38,146.25,799712,0.0,1.0
2016-05-18,146.15,147.13,144.13,144.88,736979,146.15,147.13,144.13,144.88,736979,0.0,1.0
2016-05-19,145.48,146.23,143.985,145.66,477139,145.48,146.23,143.985,145.66,477139,0.0,1.0
2016-05-20,146.85,147.89,145.55,146.26,407047,146.85,147.89,145.55,146.26,407047,0.0,1.0
2016-05-23,146.53,147.75,145.86,146.56,315977,146.53,147.75,145.86,146.56,315977,0.0,1.0
2016-05-24,148.88,149.04,146.89,147.08,993878,148.88,149.04,146.89,147.08,993878,0.0,1.0
2016-05-25,150.2,150.52,149.27,149.27,744586,150.2,150.52,149.27,149.27,744586,0.0,1.0
2016-05-26,149.31,150.7,149.18,150.7,423872,149.31,150.7,149.18,150.7,423872,0.0,1.0
2016-05-27,150.17,150.92,148.87,149.17,420047,150.17,150.92,148.87,149.17,420047,0.0,1.0
2016-05-31,148.89,150.88,148.61,150.42,1167710,148.89,150.88,148.61,150.42,1167710,0.0,1.0
2016-06-01,150.02,150.21,147.39,148.32,510682,150.02,150.21,147.39,148.32,510682,0.0,1.0
2016-06-02,152.48,152.48,149.3,149.67,635397,152.48,152.48,149.3,149.67,635397,0.0,1.0
2016-06-03,150.44,152.125,148.7802,151.79,409861,150.44,152.125,148.7802,151.79,409861,0.0,1.0
2016-06-06,153.81,153.87,150.58,151.2,477209,153.81,153.87,150.58,151.2,477209,0.0,1.0
2016-06-07,152.85,154.46,152.54,153.95,455933,152.85,154.46,152.54,153.95,455933,0.0,1.0
2016-06-08,152.39,153.58,152.14,152.95,369787,152.39,153.58,152.14,152.95,369787,0.0,1.0
2016-06-09,150.0,151.17,149.99,151.17,373472,150.0,151.17,149.99,151.17,373472,0.0,1.0
2016-06-10,147.34,149.9,147.0,149.5,907961,147.34,149.9,147.0,149.5,907961,0.0,1.0
2016-06-13,145.93,147.66,145.93,146.64,440704,145.93,147.66,145.93,146.64,440704,0.0,1.0
2016-06-14,143.99,146.3,143.44,145.65,646758,143.99,146.3,143.44,145.65,646758,0.0,1.0
2016-06-15,144.66,146.24,143.985,144.62,578386,144.66,146.24,143.985,144.62,578386,0.0,1.0
2016-06-16,144.05,144.43,141.15,144.07,450965,144.05,144.43,141.15,144.07,450965,0.0,1.0
2016-06-17,144.35,145.55,142.74,143.96,305629,144.35,145.55,142.74,143.96,305629,0.0,1.0
2016-06-20,145.09,147.6,145.03,146.77,274139,145.09,147.6,145.03,146.77,274139,0.0,1.0
2016-06-21,146.07,146.68,145.07,145.44,392357,146.07,146.68,145.07,145.44,392357,0.0,1.0
2016-06-22,144.17,146.34,143.81,146.34,518532,144.17,146.34,143.81,146.34,518532,0.0,1.0
2016-06-23,146.4,146.4,144.77,145.62,362399,146.4,146.4,144.77,145.62,362399,0.0,1.0
2016-06-24,141.49,143.22,138.94,138.94,1366900,141.49,143.22,138.94,138.94,1366900,0.0,1.0
2016-06-27,134.67,140.63,133.64,140.18,981985,134.67,140.63,133.64,140.18,981985,0.0,1.0
2016-06-28,139.23,139.38,135.91,136.21,675666,139.23,139.38,135.91,136.21,675666,0.0,1.0
2016-06-29,143.13,144.05,139.53,140.0,849260,143.13,144.05,139.53,140.0,849260,0.0,1.0
2016-06-30,143.13,143.75,141.13,143.56,843091,143.13,143.75,141.13,143.56,843091,0.0,1.0
2016-07-01,142.75,144.35,142.0,143.44,593942,142.75,144.35,142.0,143.44,593942,0.0,1.0
2016-07-05,139.51,141.72,138.71,141.72,699622,139.51,141.72,138.71,141.72,699622,0.0,1.0
2016-07-06,139.61,139.645,137.26,138.59,1049258,139.61,139.645,137.26,138.59,1049258,0.0,1.0
2016-07-07,140.15,141.01,139.05,139.72,414167,140.15,141.01,139.05,139.72,414167,0.0,1.0
2016-07-08,143.79,144.01,140.84,141.78,428357,143.79,144.01,140.84,141.78,428357,0.0,1.0
2016-07-11,143.69,144.98,143.12,144.25,363404,143.69,144.98,143.12,144.25,363404,0.0,1.0
2016-07-12,150.06,150.48,145.0,145.05,783162,150.06,150.48,145.0,145.05,783162,0.0,1.0
2016-07-13,149.67,151.9599,149.18,150.06,693782,149.67,151.9599,149.18,150.06,693782,0.0,1.0
2016-07-14,151.85,152.73,150.1,151.2,736297,151.85,152.73,150.1,151.2,736297,0.0,1.0
2016-07-15,150.45,152.04,150.25,151.99,552289,150.45,152.04,150.25,151.99,552289,0.0,1.0
2016-07-18,150.4,150.99,149.85,150.99,181774,150.4,150.99,149.85,150.99,181774,0.0,1.0
2016-07-19,150.2,150.75,149.56,150.0,286624,150.2,150.75,149.56,150.0,286624,0.0,1.0
2016-07-20,151.88,152.22,149.45,150.91,332419,151.88,152.22,149.45,150.91,332419,0.0,1.0
2016-07-21,149.99,151.7,149.1,151.46,555570,149.99,151.7,149.1,151.46,555570,0.0,1.0
2016-07-22,151.8,152.0,150.0001,150.06,263375,151.8,152.0,150.0001,150.06,263375,0.0,1.0
2016-07-25,151.16,151.96,150.31,151.41,455332,151.16,151.96,150.31,151.41,455332,0.0,1.0
2016-07-26,152.02,152.05,150.45,151.27,214022,152.02,152.05,150.45,151.27,214022,0.0,1.0
2016-07-27,150.75,152.3299,150.06,151.93,244299,150.75,152.3299,150.06,151.93,244299,0.0,1.0
2016-07-28,152.16,152.3,150.56,150.83,273294,152.16,152.3,150.56,150.83,273294,0.0,1.0
2016-07-29,151.68,152.62,150.96,151.7,645535,151.68,152.62,150.96,151.7,645535,0.0,1.0
2016-08-01,152.31,152.74,150.37,151.19,741481,152.31,152.74,150.37,151.19,741481,0.0,1.0
2016-08-02,150.59,152.32,148.2,152.32,684549,150.59,152.32,148.2,152.32,684549,0.0,1.0
2016-08-03,153.72,154.33,150.13,150.13,548080,153.72,154.33,150.13,150.13,548080,0.0,1.0
2016-08-04,154.79,155.56,153.18,153.18,815612,154.79,155.56,153.18,153.18,815612,0.0,1.0
2016-08-05,162.32,168.51,159.61,160.0,1641792,162.32,168.51,159.61,160.0,1641792,0.0,1.0
2016-08-08,163.47,163.47,161.54,162.91,1166961,163.47,163.47,161.54,162.91,1166961,0.0,1.0
2016-08-09,163.01,164.56,162.66,163.71,606798,163.01,164.56,162.66,163.71,606798,0.0,1.0
2016-08-10,162.54,163.11,161.44,162.79,519848,162.54,163.11,161.44,162.79,519848,0.0,1.0
2016-08-11,164.72,165.15,162.68,162.82,671349,164.72,165.15,162.68,162.82,671349,0.0,1.0
2016-08-12,164.46,166.22,163.815,164.27,467437,164.46,166.22,163.815,164.27,467437,0.0,1.0
2016-08-15,168.94,169.03,164.66,164.74,667831,168.94,169.03,164.66,164.74,667831,0.0,1.0
2016-08-16,167.99,169.59,167.03,168.52,663569,167.99,169.59,167.03,168.52,663569,0.0,1.0
2016-08-17,168.21,168.47,166.52,167.61,400460,168.21,168.47,166.52,167.61,400460,0.0,1.0
2016-08-18,168.55,168.59,167.03,168.04,442605,168.55,168.59,167.03,168.04,442605,0.0,1.0
2016-08-19,167.56,168.76,167.17,168.0,691503,167.56,168.76,167.17,168.0,691503,0.0,1.0
2016-08-22,167.41,167.84,166.27,167.28,500239,167.41,167.84,166.27,167.28,500239,0.0,1.0
2016-08-23,168.44,168.87,167.01,167.83,609373,168.44,168.87,167.01,167.83,609373,0.0,1.0
2016-08-24,166.02,168.9,165.57,168.5,402200,166.02,168.9,165.57,168.5,402200,0.0,1.0
2016-08-25,165.8,166.86,165.26,165.29,474095,165.8,166.86,165.26,165.29,474095,0.0,1.0
2016-08-26,166.57,167.61,165.13,165.5,336409,166.57,167.61,165.13,165.5,336409,0.0,1.0
2016-08-29,166.13,167.52,165.53,166.55,377053,166.13,167.52,165.53,166.55,377053,0.0,1.0
2016-08-30,166.08,167.28,165.17,167.1,301949,166.08,167.28,165.17,167.1,301949,0.0,1.0
2016-08-31,164.2,166.62,163.865,165.83,1413771,164.2,166.62,163.865,165.83,1413771,0.0,1.0
2016-09-01,167.67,168.47,164.51,164.51,1294137,167.67,168.47,164.51,164.51,1294137,0.0,1.0
2016-09-02,167.63,169.4285,167.33,168.06,685466,167.63,169.4285,167.33,168.06,685466,0.0,1.0
2016-09-06,167.8,168.35,165.75,167.28,1171391,167.8,168.35,165.75,167.28,1171391,0.0,1.0
2016-09-07,167.96,169.23,167.53,168.2,556089,167.96,169.23,167.53,168.2,556089,0.0,1.0
2016-09-08,167.64,168.3,167.085,167.82,555172,167.64,168.3,167.085,167.82,555172,0.0,1.0
2016-09-09,160.85,166.16,160.55,165.95,936428,160.85,166.16,160.55,165.95,936428,0.0,1.0
2016-09-12,163.79,164.18,159.19,159.98,954626,163.79,164.18,159.19,159.98,954626,0.0,1.0
2016-09-13,161.25,162.65,160.44,162.3,446880,161.25,162.65,160.44,162.3,446880,0.0,1.0
2016-09-14,162.42,163.7,161.0,161.0,585516,162.42,163.7,161.0,161.0,585516,0.0,1.0
2016-09-15,163.09,163.9,161.97,162.29,440908,163.09,163.9,161.97,162.29,440908,0.0,1.0
2016-09-16,164.51,164.69,162.25,162.61,1126455,164.51,164.69,162.25,162.61,1126455,0.0,1.0
2016-09-19,168.52,170.24,165.6851,165.76,952367,168.52,170.24,165.6851,165.76,952367,0.0,1.0
2016-09-20,167.65,169.8499,167.13,169.1,699207,167.65,169.8499,167.13,169.1,699207,0.0,1.0
2016-09-21,170.87,171.19,168.1001,168.34,926465,170.87,171.19,168.1001,168.34,926465,0.0,1.0
2016-09-22,172.11,172.58,170.78,171.61,553042,172.11,172.58,170.78,171.61,553042,0.0,1.0
2016-09-23,170.53,171.74,169.99,170.67,1378254,170.53,171.74,169.99,170.67,1378254,0.0,1.0
2016-09-26,170.76,171.18,168.8012,169.71,458490,170.76,171.18,168.8012,169.71,458490,0.0,1.0
2016-09-27,171.45,171.71,169.78,170.12,450465,171.45,171.71,169.78,170.12,450465,0.0,1.0
2016-09-28,174.48,174.55,170.14,172.07,995804,174.48,174.55,170.14,172.07,995804,0.0,1.0
2016-09-29,172.66,174.8378,171.75,174.0,920544,172.66,174.8378,171.75,174.0,920544,0.0,1.0
2016-09-30,173.73,174.15,171.43,173.04,876945,173.73,174.15,171.43,173.04,876945,0.0,1.0
2016-10-03,172.71,174.28,171.58,173.7,597946,172.71,174.28,171.58,173.7,597946,0.0,1.0
2016-10-04,171.27,173.47,170.53,173.34,590812,171.27,173.47,170.53,173.34,590812,0.0,1.0
2016-10-05,173.17,173.7,171.1,172.63,583584,173.17,173.7,171.1,172.63,583584,0.0,1.0
2016-10-06,174.55,174.84,172.1,173.5,707352,174.55,174.84,172.1,173.5,707352,0.0,1.0
2016-10-07,172.44,174.96,171.13,174.72,406548,172.44,174.96,171.13,174.72,406548,0.0,1.0
2016-10-10,174.58,174.65,173.25,173.31,360376,174.58,174.65,173.25,173.31,360376,0.0,1.0
2016-10-11,171.07,173.97,170.2,173.83,482442,171.07,173.97,170.2,173.83,482442,0.0,1.0
2016-10-12,171.97,172.79,170.6,171.29,361449,171.97,172.79,170.6,171.29,361449,0.0,1.0
2016-10-13,168.74,170.25,167.31,170.15,967669,168.74,170.25,167.31,170.15,967669,0.0,1.0
2016-10-14,171.4,173.04,170.87,171.02,626105,171.4,173.04,170.87,171.02,626105,0.0,1.0
2016-10-17,172.36,172.92,170.13,171.74,487461,172.36,172.92,170.13,171.74,487461,0.0,1.0
2016-10-18,173.56,174.6,173.35,174.52,400596,173.56,174.6,173.35,174.52,400596,0.0,1.0
2016-10-19,174.35,174.85,173.56,174.18,556738,174.35,174.85,173.56,174.18,556738,0.0,1.0
2016-10-20,172.64,174.59,172.36,174.12,416313,172.64,174.59,172.36,174.12,416313,0.0,1.0
2016-10-21,173.7,173.99,171.075,171.8,325381,173.7,173.99,171.075,171.8,325381,0.0,1.0
2016-10-24,175.53,176.39,174.32,174.36,390437,175.53,176.39,174.32,174.36,390437,0.0,1.0
2016-10-25,172.9,176.2,172.84,175.5,432459,172.9,176.2,172.84,175.5,432459,0.0,1.0
2016-10-26,171.83,173.95,171.74,172.29,349607,171.83,173.95,171.74,172.29,349607,0.0,1.0
2016-10-27,173.51,175.0,171.51,173.88,619293,173.51,175.0,171.51,173.88,619293,0.0,1.0
2016-10-28,173.95,175.52,172.14,173.48,392046,173.95,175.52,172.14,173.48,392046,0.0,1.0
2016-10-31,175.3,176.42,172.685,173.91,929063,175.3,176.42,172.685,173.91,929063,0.0,1.0
2016-11-01,172.68,176.0279,170.5,175.46,804805,172.68,176.0279,170.5,175.46,804805,0.0,1.0
2016-11-02,152.02,162.5,149.21,162.5,4174563,152.02,162.5,149.21,162.5,4174563,0.0,1.0
2016-11-03,148.76,153.72,148.4301,151.99,2566560,148.76,153.72,148.4301,151.99,2566560,0.0,1.0
2016-11-04,150.05,151.19,147.59,148.52,1417577,150.05,151.19,147.59,148.52,1417577,0.0,1.0
2016-11-07,147.99,153.66,145.2103,151.91,2624139,147.99,153.66,145.2103,151.91,2624139,0.0,1.0
2016-11-08,148.79,151.1,146.82,147.75,1051148,148.79,151.1,146.82,147.75,1051148,0.0,1.0
2016-11-09,150.02,151.6,146.68,147.71,895052,150.02,151.6,146.68,147.71,895052,0.0,1.0
2016-11-10,146.49,152.25,146.09,151.25,962509,146.49,152.25,146.09,151.25,962509,0.0,1.0
2016-11-11,143.7,146.0,141.8,145.58,1644202,143.7,146.0,141.8,145.58,1644202,0.0,1.0
2016-11-14,143.2,144.6601,141.09,144.51,1409049,143.2,144.6601,141.09,144.51,1409049,0.0,1.0
2016-11-15,144.95,146.32,143.06,144.77,1545418,144.95,146.32,143.06,144.77,1545418,0.0,1.0
2016-11-16,145.63,146.06,143.7,144.24,1305086,145.63,146.06,143.7,144.24,1305086,0.0,1.0
2016-11-17,150.7,150.82,145.35,146.59,1832646,150.7,150.82,145.35,146.59,1832646,0.0,1.0
2016-11-18,150.2,156.349,149.89,154.33,1647337,150.2,156.349,149.89,154.33,1647337,0.0,1.0
2016-11-21,152.32,153.215,150.1,151.71,1361390,152.32,153.215,150.1,151.71,1361390,0.0,1.0
2016-11-22,153.01,154.33,151.51,152.38,1456829,153.01,154.33,151.51,152.38,1456829,0.0,1.0
2016-11-23,153.25,153.86,151.95,152.21,915887,153.25,153.86,151.95,152.21,915887,0.0,1.0
2016-11-25,153.65,154.42,152.88,153.24,414141,153.65,154.42,152.88,153.24,414141,0.0,1.0
2016-11-28,149.75,153.72,149.56,152.6,852978,149.75,153.72,149.56,152.6,852978,0.0,1.0
2016-11-29,149.69,151.15,148.89,149.67,1111671,149.69,151.15,148.89,149.67,1111671,0.0,1.0
2016-11-30,149.34,151.62,147.8,151.5,941998,149.34,151.62,147.8,151.5,941998,0.0,1.0
2016-12-01,145.47,150.13,145.03,149.0,1243896,145.47,150.13,145.03,149.0,1243896,0.0,1.0
2016-12-02,145.5,146.99,144.725,145.67,806548,145.5,146.99,144.725,145.67,806548,0.0,1.0
2016-12-05,149.91,150.98,146.07,146.81,1214286,149.91,150.98,146.07,146.81,1214286,0.0,1.0
2016-12-06,149.45,150.1,147.28,149.58,643236,149.45,150.1,147.28,149.58,643236,0.0,1.0
2016-12-07,152.19,152.98,148.55,150.24,1057041,152.19,152.98,148.55,150.24,1057041,0.0,1.0
2016-12-08,153.44,153.79,150.74,151.85,840150,153.44,153.79,150.74,151.85,840150,0.0,1.0
2016-12-09,153.56,154.5,152.795,153.18,802630,153.56,154.5,152.795,153.18,802630,0.0,1.0
2016-12-12,150.89,152.84,150.77,152.59,936499,150.89,152.84,150.77,152.59,936499,0.0,1.0
2016-12-13,150.51,152.36,149.53,151.49,860889,150.51,152.36,149.53,151.49,860889,0.0,1.0
2016-12-14,151.0,151.9,149.825,150.56,1120479,151.0,151.9,149.825,150.56,1120479,0.0,1.0
2016-12-15,149.45,153.5,149.4,151.71,850196,149.45,153.5,149.4,151.71,850196,0.0,1.0
2016-12-16,148.04,150.035,147.9,149.6,2093698,148.04,150.035,147.9,149.6,2093698,0.0,1.0
2016-12-19,142.96,147.42,140.8,147.42,3220763,142.96,147.42,140.8,147.42,3220763,0.0,1.0
2016-12-20,143.74,143.93,141.821,143.9,986792,143.74,143.93,141.821,143.9,986792,0.0,1.0
2016-12-21,141.93,143.92,141.66,143.34,748218,141.93,143.92,141.66,143.34,748218,0.0,1.0
2016-12-22,142.4,143.25,141.05,142.21,746221,142.4,143.25,141.05,142.21,746221,0.0,1.0
2016-12-23,143.44,143.65,142.0,142.0,407790,143.44,143.65,142.0,142.0,407790,0.0,1.0
2016-12-27,143.93,145.15,143.52,143.79,400089,143.93,145.15,143.52,143.79,400089,0.0,1.0
2016-12-28,141.86,144.02,141.72,144.02,496888,141.86,144.02,141.72,144.02,496888,0.0,1.0
2016-12-29,142.13,142.93,141.43,142.08,384298,142.13,142.93,141.43,142.08,384298,0.0,1.0
2016-12-30,141.52,142.71,140.75,142.71,828445,141.52,142.71,140.75,142.71,828445,0.0,1.0
2017-01-03,144.65,146.66,142.62,143.65,721903,144.65,146.66,142.62,143.65,721903,0.0,1.0
2017-01-04,147.05,147.32,144.55,145.69,1038832,147.05,147.32,144.55,145.69,1038832,0.0,1.0
2017-01-05,147.47,148.92,145.925,147.36,786528,147.47,148.92,145.925,147.36,786528,0.0,1.0
2017-01-06,148.4,150.26,146.96,147.1,686683,148.4,150.26,146.96,147.1,686683,0.0,1.0
2017-01-09,147.86,149.3,147.69,148.34,926614,147.86,149.3,147.69,148.34,926614,0.0,1.0
2017-01-10,147.97,149.53,146.71,147.65,757270,147.97,149.53,146.71,147.65,757270,0.0,1.0
2017-01-11,148.5,149.07,147.38,147.96,664343,148.5,149.07,147.38,147.96,664343,0.0,1.0
2017-01-12,148.99,149.37,146.28,147.63,626296,148.99,149.37,146.28,147.63,626296,0.0,1.0
2017-01-13,150.69,151.98,149.53,149.53,672696,150.69,151.98,149.53,149.53,672696,0.0,1.0
2017-01-17,149.77,150.85,149.3,149.99,490949,149.77,150.85,149.3,149.99,490949,0.0,1.0
2017-01-18,152.38,152.4,149.448,150.01,1037534,152.38,152.4,149.448,150.01,1037534,0.0,1.0
2017-01-19,150.26,152.84,149.37,152.84,878675,150.26,152.84,149.37,152.84,878675,0.0,1.0
2017-01-20,150.25,151.56,149.98,150.28,502307,150.25,151.56,149.98,150.28,502307,0.0,1.0
2017-01-23,149.81,150.11,148.86,150.11,359266,149.81,150.11,148.86,150.11,359266,0.0,1.0
2017-01-24,150.72,151.16,149.7675,150.91,624679,150.72,151.16,149.7675,150.91,624679,0.0,1.0
2017-01-25,150.74,152.23,149.67,151.58,534285,150.74,152.23,149.67,151.58,534285,0.0,1.0
2017-01-26,148.05,151.67,147.72,151.0,942491,148.05,151.67,147.72,151.0,942491,0.0,1.0
2017-01-27,148.18,149.26,146.765,147.82,645173,148.18,149.26,146.765,147.82,645173,0.0,1.0
2017-01-30,147.96,148.24,145.43,146.94,640142,147.96,148.24,145.43,146.94,640142,0.0,1.0
2017-01-31,147.49,148.44,146.2575,148.32,679399,147.49,148.44,146.2575,148.32,679399,0.0,1.0
2017-02-01,146.34,148.19,145.38,148.15,1120694,146.34,148.19,145.38,148.15,1120694,0.0,1.0
2017-02-02,148.05,148.68,145.93,146.36,1822256,148.05,148.68,145.93,146.36,1822256,0.0,1.0
2017-02-03,150.72,151.12,148.99,148.99,759737,150.72,151.12,148.99,148.99,759737,0.0,1.0
2017-02-06,147.7,150.775,147.53,149.81,1205451,147.7,150.775,147.53,149.81,1205451,0.0,1.0
2017-02-07,148.75,148.98,146.12,147.99,1894299,148.75,148.98,146.12,147.99,1894299,0.0,1.0
2017-02-08,151.25,152.02,147.95,148.62,1671208,151.25,152.02,147.95,148.62,1671208,0.0,1.0
2017-02-09,167.86,169.19,163.6,165.0,3698769,167.86,169.19,163.6,165.0,3698769,0.0,1.0
2017-02-10,168.91,169.82,167.58,169.14,1523721,168.91,169.82,167.58,169.14,1523721,0.0,1.0
2017-02-13,168.25,169.95,167.4,169.47,1101817,168.25,169.95,167.4,169.47,1101817,0.0,1.0
2017-02-14,167.36,168.02,166.545,167.24,596147,167.36,168.02,166.545,167.24,596147,0.0,1.0
2017-02-15,167.67,168.85,166.43,167.15,599246,167.67,168.85,166.43,167.15,599246,0.0,1.0
2017-02-16,166.54,168.0,166.145,167.13,447625,166.54,168.0,166.145,167.13,447625,0.0,1.0
2017-02-17,166.47,167.27,164.91,166.15,517733,166.47,167.27,164.91,166.15,517733,0.0,1.0
2017-02-21,166.57,168.12,166.12,166.44,690908,166.57,168.12,166.12,166.44,690908,0.0,1.0
2017-02-22,167.09,167.18,165.0,166.0,570272,167.09,167.18,165.0,166.0,570272,0.0,1.0
2017-02-23,168.37,168.41,165.48,167.15,701782,168.37,168.41,165.48,167.15,701782,0.0,1.0
2017-02-24,168.7,168.75,166.15,166.72,1043555,168.7,168.75,166.15,166.72,1043555,0.0,1.0
2017-02-27,169.88,170.2,167.35,167.71,1299437,169.88,170.2,167.35,167.71,1299437,0.0,1.0
2017-02-28,170.0,170.72,169.36,169.94,1096458,170.0,170.72,169.36,169.94,1096458,0.0,1.0
2017-03-01,164.75,171.775,163.961,170.99,2401517,164.75,171.775,163.961,170.99,2401517,0.0,1.0
2017-03-02,162.62,164.75,162.28,164.5,1063571,162.62,164.75,162.28,164.5,1063571,0.0,1.0
2017-03-03,164.58,164.69,162.36,162.36,725186,164.58,164.69,162.36,162.36,725186,0.0,1.0
2017-03-06,163.67,164.97,162.0337,163.75,683802,163.67,164.97,162.0337,163.75,683802,0.0,1.0
2017-03-07,163.2,165.37,162.93,163.36,673688,163.2,165.37,162.93,163.36,673688,0.0,1.0
2017-03-08,161.19,164.02,161.11,162.5,874072,161.19,164.02,161.11,162.5,874072,0.0,1.0
2017-03-09,161.19,161.67,159.03,160.84,669700,161.19,161.67,159.03,160.84,669700,0.0,1.0
2017-03-10,160.2,161.71,159.33,161.0,847803,160.2,161.71,159.33,161.0,847803,0.0,1.0
2017-03-13,159.85,160.9,158.98,160.25,942175,159.85,160.9,158.98,160.25,942175,0.0,1.0
2017-03-14,159.19,159.81,156.97,159.18,567684,159.19,159.81,156.97,159.18,567684,0.0,1.0
2017-03-15,161.82,162.13,159.13,159.13,763405,161.82,162.13,159.13,159.13,763405,0.0,1.0
2017-03-16,163.99,164.48,161.21,161.95,1074227,163.99,164.48,161.21,161.95,1074227,0.0,1.0
2017-03-17,162.23,164.65,161.79,163.99,978713,162.23,164.65,161.79,163.99,978713,0.0,1.0
2017-03-20,159.97,162.71,159.7,162.14,588362,159.97,162.71,159.7,162.14,588362,0.0,1.0
2017-03-21,156.47,161.06,156.28,160.08,776189,156.47,161.06,156.28,160.08,776189,0.0,1.0
2017-03-22,158.6,158.79,156.16,156.24,821094,158.6,158.79,156.16,156.24,821094,0.0,1.0
2017-03-23,158.36,159.965,157.78,158.66,507283,158.36,159.965,157.78,158.66,507283,0.0,1.0
2017-03-24,156.9,159.64,156.19,159.07,1057222,156.9,159.64,156.19,159.07,1057222,0.0,1.0
2017-03-27,156.34,157.4,152.75,155.0,901698,156.34,157.4,152.75,155.0,901698,0.0,1.0
2017-03-28,157.5,158.0,155.73,155.73,1050498,157.5,158.0,155.73,155.73,1050498,0.0,1.0
2017-03-29,152.5,157.24,149.54,157.24,3880761,152.5,157.24,149.54,157.24,3880761,0.0,1.0
2017-03-30,148.1,153.16,147.58,153.12,3556682,148.1,153.16,147.58,153.12,3556682,0.0,1.0
2017-03-31,151.43,152.69,146.76,147.16,2163149,151.43,152.69,146.76,147.16,2163149,0.0,1.0
2017-04-03,150.15,152.13,148.99,151.56,1766954,150.15,152.13,148.99,151.56,1766954,0.0,1.0
2017-04-04,141.6,151.7599,140.93,150.82,8891852,141.6,151.7599,140.93,150.82,8891852,0.0,1.0
2017-04-05,142.05,145.2,141.2,142.18,3996747,142.05,145.2,141.2,142.18,3996747,0.0,1.0
2017-04-06,145.47,146.24,143.09,143.6,2779224,145.47,146.24,143.09,143.6,2779224,0.0,1.0
2017-04-07,146.27,146.909,144.5,144.63,1581968,146.27,146.909,144.5,144.63,1581968,0.0,1.0
2017-04-10,146.32,147.99,145.12,145.75,1716748,146.32,147.99,145.12,145.75,1716748,0.0,1.0
2017-04-11,145.56,146.94,144.72,146.46,734337,145.56,146.94,144.72,146.46,734337,0.0,1.0
2017-04-12,144.22,145.72,144.0,145.25,1002947,144.22,145.72,144.0,145.25,1002947,0.0,1.0
2017-04-13,142.36,145.5,142.3,143.68,862495,142.36,145.5,142.3,143.68,862495,0.0,1.0
2017-04-17,144.34,144.54,142.0,142.55,881626,144.34,144.54,142.0,142.55,881626,0.0,1.0
2017-04-18,143.65,144.39,142.85,143.87,680807,143.65,144.39,142.85,143.87,680807,0.0,1.0
2017-04-19,143.18,146.36,142.91,144.59,971423,143.18,146.36,142.91,144.59,971423,0.0,1.0
2017-04-20,149.73,150.0,143.94,144.0,1444121,149.73,150.0,143.94,144.0,1444121,0.0,1.0
2017-04-21,147.66,150.77,147.0,148.74,1054829,147.66,150.77,147.0,148.74,1054829,0.0,1.0
2017-04-24,150.23,150.29,147.3601,149.64,1024589,150.23,150.29,147.3601,149.64,1024589,0.0,1.0
2017-04-25,148.86,151.28,148.68,151.28,873159,148.86,151.28,148.68,151.28,873159,0.0,1.0
2017-04-26,151.38,151.96,148.51,149.42,1105731,151.38,151.96,148.51,149.42,1105731,0.0,1.0
2017-04-27,145.65,151.78,144.05,151.78,2918409,145.65,151.78,144.05,151.78,2918409,0.0,1.0
2017-04-28,141.14,144.85,140.0,144.57,4173434,141.14,144.85,140.0,144.57,4173434,0.0,1.0
2017-05-01,148.18,150.75,142.46,142.9,2752495,148.18,150.75,142.46,142.9,2752495,0.0,1.0
2017-05-02,138.0,157.36,137.66,156.0,6315532,138.0,157.36,137.66,156.0,6315532,0.0,1.0
2017-05-03,131.26,138.44,121.52,137.72,13809206,131.26,138.44,121.52,137.72,13809206,0.0,1.0
2017-05-04,132.11,133.75,130.0,132.69,2463666,132.11,133.75,130.0,132.69,2463666,0.0,1.0
2017-05-05,133.4,136.19,131.12,131.12,2152072,133.4,136.19,131.12,131.12,2152072,0.0,1.0
2017-05-08,134.61,135.19,132.04,133.5,1729467,134.61,135.19,132.04,133.5,1729467,0.0,1.0
2017-05-09,134.89,136.05,132.61,135.25,1523952,134.89,136.05,132.61,135.25,1523952,0.0,1.0
2017-05-10,138.23,138.24,133.395,134.14,1658347,138.23,138.24,133.395,134.14,1658347,0.0,1.0
2017-05-11,136.46,139.455,135.74,138.72,1482565,136.46,139.455,135.74,138.72,1482565,0.0,1.0
2017-05-12,138.43,140.58,137.065,137.77,1284424,138.43,140.58,137.065,137.77,1284424,0.0,1.0
2017-05-15,140.12,140.23,138.21,138.47,1101173,140.12,140.23,138.21,138.47,1101173,0.0,1.0
2017-05-16,139.57,140.053,137.77,139.69,944392,139.57,140.053,137.77,139.69,944392,0.0,1.0
2017-05-17,135.78,137.8644,135.06,137.32,916218,135.78,137.8644,135.06,137.32,916218,0.0,1.0
2017-05-18,133.41,136.245,133.08,135.34,1129693,133.41,136.245,133.08,135.34,1129693,0.0,1.0
2017-05-19,135.78,136.83,133.87,134.57,730430,135.78,136.83,133.87,134.57,730430,0.0,1.0
2017-05-22,137.07,137.47,135.41,135.7,544990,137.07,137.47,135.41,135.7,544990,0.0,1.0
2017-05-23,135.97,137.57,135.77,137.15,465983,135.97,137.57,135.77,137.15,465983,0.0,1.0
2017-05-24,139.42,139.63,135.28,135.82,793220,139.42,139.63,135.28,135.82,793220,0.0,1.0
2017-05-25,141.06,141.5184,139.1209,139.97,1206722,141.06,141.5184,139.1209,139.97,1206722,0.0,1.0
2017-05-26,146.37,147.17,140.41,141.33,2236738,146.37,147.17,140.41,141.33,2236738,0.0,1.0
2017-05-30,145.44,147.13,144.84,145.55,1512846,145.44,147.13,144.84,145.55,1512846,0.0,1.0
2017-05-31,144.29,147.25,142.28,145.75,2222602,144.29,147.25,142.28,145.75,2222602,0.0,1.0
2017-06-01,147.6,147.76,143.27,144.68,1361029,147.6,147.76,143.27,144.68,1361029,0.0,1.0
2017-06-02,148.35,149.82,146.9201,148.22,1095804,148.35,149.82,146.9201,148.22,1095804,0.0,1.0
2017-06-05,150.16,151.73,147.91,148.18,1426518,150.16,151.73,147.91,148.18,1426518,0.0,1.0
2017-06-06,146.85,150.23,146.52,149.63,1359039,146.85,150.23,146.52,149.63,1359039,0.0,1.0
2017-06-07,145.58,148.0,144.46,146.47,1555557,145.58,148.0,144.46,146.47,1555557,0.0,1.0
2017-06-08,145.48,146.405,143.7,146.12,881715,145.48,146.405,143.7,146.12,881715,0.0,1.0
2017-06-09,143.94,146.63,142.81,146.26,867426,143.94,146.63,142.81,146.26,867426,0.0,1.0
2017-06-12,142.79,143.89,140.46,142.86,1419959,142.79,143.89,140.46,142.86,1419959,0.0,1.0
2017-06-13,147.24,147.85,142.99,143.97,1069851,147.24,147.85,142.99,143.97,1069851,0.0,1.0
2017-06-14,146.56,147.36,144.93,147.36,587821,146.56,147.36,144.93,147.36,587821,0.0,1.0
2017-06-15,144.51,145.7,143.01,144.8,752329,144.51,145.7,143.01,144.8,752329,0.0,1.0
2017-06-16,144.41,145.01,142.51,144.53,1057335,144.41,145.01,142.51,144.53,1057335,0.0,1.0
2017-06-19,143.54,145.8042,143.2,145.22,646981,143.54,145.8042,143.2,145.22,646981,0.0,1.0
2017-06-20,140.83,143.55,140.6,143.55,588073,140.83,143.55,140.6,143.55,588073,0.0,1.0
2017-06-21,139.98,142.515,139.545,141.91,728404,139.98,142.515,139.545,141.91,728404,0.0,1.0
2017-06-22,141.01,141.54,139.635,140.0,805185,141.01,141.54,139.635,140.0,805185,0.0,1.0
2017-06-23,144.08,144.51,140.19,141.5,899541,144.08,144.51,140.19,141.5,899541,0.0,1.0
2017-06-26,143.48,145.75,142.905,144.6,729129,143.48,145.75,142.905,144.6,729129,0.0,1.0
2017-06-27,143.13,144.44,143.03,143.34,819952,143.13,144.44,143.03,143.34,819952,0.0,1.0
2017-06-28,147.28,147.94,143.28,144.34,1068603,147.28,147.94,143.28,144.34,1068603,0.0,1.0
2017-06-29,146.0,147.98,145.27,147.11,658426,146.0,147.98,145.27,147.11,658426,0.0,1.0
2017-06-30,144.21,147.36,144.12,146.71,851034,144.21,147.36,144.12,146.71,851034,0.0,1.0
2017-07-03,145.37,145.64,143.29,144.88,568444,145.37,145.64,143.29,144.88,568444,0.0,1.0
2017-07-05,145.38,146.285,144.89,145.22,590273,145.38,146.285,144.89,145.22,590273,0.0,1.0
2017-07-06,144.16,145.44,143.77,143.92,645262,144.16,145.44,143.77,143.92,645262,0.0,1.0
2017-07-07,145.1,146.67,144.31,144.94,566997,145.1,146.67,144.31,144.94,566997,0.0,1.0
2017-07-10,144.78,145.15,143.57,144.91,652536,144.78,145.15,143.57,144.91,652536,0.0,1.0
2017-07-11,146.04,148.0,144.885,144.89,753967,146.04,148.0,144.885,144.89,753967,0.0,1.0
2017-07-12,146.46,148.44,146.07,147.04,759467,146.46,148.44,146.07,147.04,759467,0.0,1.0
2017-07-13,149.5,150.75,146.8,147.6,1191414,149.5,150.75,146.8,147.6,1191414,0.0,1.0
2017-07-14,149.03,150.08,148.63,149.9,595171,149.03,150.08,148.63,149.9,595171,0.0,1.0
2017-07-17,147.68,149.66,145.66,149.66,1129310,147.68,149.66,145.66,149.66,1129310,0.0,1.0
2017-07-18,149.14,150.19,147.53,147.7,548963,149.14,150.19,147.53,147.7,548963,0.0,1.0
2017-07-19,149.58,149.92,148.36,149.43,520939,149.58,149.92,148.36,149.43,520939,0.0,1.0
2017-07-20,149.0,150.0,148.53,149.9,860259,149.0,150.0,148.53,149.9,860259,0.0,1.0
2017-07-21,148.25,149.64,147.15,148.92,568179,148.25,149.64,147.15,148.92,568179,0.0,1.0
2017-07-24,148.36,148.57,147.21,148.2,380392,148.36,148.57,147.21,148.2,380392,0.0,1.0
2017-07-25,150.5,151.34,146.98,149.0,876495,150.5,151.34,146.98,149.0,876495,0.0,1.0
2017-07-26,153.75,154.37,150.18,150.6,1046460,153.75,154.37,150.18,150.6,1046460,0.0,1.0
2017-07-27,151.79,154.265,149.51,154.13,900606,151.79,154.265,149.51,154.13,900606,0.0,1.0
2017-07-28,152.05,153.4246,150.96,150.96,415755,152.05,153.4246,150.96,150.96,415755,0.0,1.0
2017-07-31,152.06,153.305,150.93,152.57,610900,152.06,153.305,150.93,152.57,610900,0.0,1.0
2017-08-01,154.2,154.62,152.71,152.79,539639,154.2,154.62,152.71,152.79,539639,0.0,1.0
2017-08-02,154.18,155.29,152.98,154.47,818335,154.18,155.29,152.98,154.47,818335,0.0,1.0
2017-08-03,154.18,157.395,150.03,153.87,1373370,154.18,157.395,150.03,153.87,1373370,0.0,1.0
2017-08-04,145.26,155.31,143.82,155.31,2365179,145.26,155.31,143.82,155.31,2365179,0.0,1.0
2017-08-07,142.46,146.1,141.88,145.38,1517524,142.46,146.1,141.88,145.38,1517524,0.0,1.0
2017-08-08,142.41,144.23,140.0,141.96,1578066,142.41,144.23,140.0,141.96,1578066,0.0,1.0
2017-08-09,140.23,142.4,139.7106,142.18,1353944,140.23,142.4,139.7106,142.18,1353944,0.0,1.0
2017-08-10,138.74,141.09,138.43,139.73,1055728,138.74,141.09,138.43,139.73,1055728,0.0,1.0
2017-08-11,139.32,140.27,138.47,138.82,735453,139.32,140.27,138.47,138.82,735453,0.0,1.0
2017-08-14,141.78,143.375,139.898,140.11,931638,141.78,143.375,139.898,140.11,931638,0.0,1.0
2017-08-15,143.22,144.345,141.57,141.57,788404,143.22,144.345,141.57,141.57,788404,0.0,1.0
2017-08-16,143.41,145.0,142.52,143.46,1320958,143.41,145.0,142.52,143.46,1320958,0.0,1.0
2017-08-17,142.02,144.8677,141.86,143.09,605991,142.02,144.8677,141.86,143.09,605991,0.0,1.0
2017-08-18,142.69,143.46,141.13,141.44,668203,142.69,143.46,141.13,141.44,668203,0.0,1.0
2017-08-21,143.25,144.03,141.98,142.5,970203,143.25,144.03,141.98,142.5,970203,0.0,1.0
2017-08-22,142.31,144.32,142.3,144.18,796200,142.31,144.32,142.3,144.18,796200,0.0,1.0
2017-08-23,142.15,142.65,141.07,142.0,1072988,142.15,142.65,141.07,142.0,1072988,0.0,1.0
2017-08-24,142.45,142.78,141.44,142.42,568819,142.45,142.78,141.44,142.42,568819,0.0,1.0
2017-08-25,142.43,143.89,142.325,142.86,510642,142.43,143.89,142.325,142.86,510642,0.0,1.0
2017-08-28,143.06,143.75,142.25,142.73,389274,143.06,143.75,142.25,142.73,389274,0.0,1.0
2017-08-29,142.75,143.21,141.2,142.17,680667,142.75,143.21,141.2,142.17,680667,0.0,1.0
2017-08-30,143.17,144.0,142.3,142.69,603558,143.17,144.0,142.3,142.69,603558,0.0,1.0
2017-08-31,143.77,144.84,143.42,143.65,903415,143.77,144.84,143.42,143.65,903415,0.0,1.0
2017-09-01,143.92,145.07,143.58,143.8,898953,143.92,145.07,143.58,143.8,898953,0.0,1.0
2017-09-05,141.29,143.8,139.8,143.06,858205,141.29,143.8,139.8,143.06,858205,0.0,1.0
2017-09-06,140.36,141.92,139.471,141.67,766772,140.36,141.92,139.471,141.67,766772,0.0,1.0
2017-09-07,142.01,143.19,140.39,140.5,580031,142.01,143.19,140.39,140.5,580031,0.0,1.0
2017-09-08,144.35,145.55,141.82,141.82,883053,144.35,145.55,141.82,141.82,883053,0.0,1.0
2017-09-11,146.1,147.7,144.35,145.44,1644366,146.1,147.7,144.35,145.44,1644366,0.0,1.0
2017-09-12,144.93,146.9,144.27,146.04,1422639,144.93,146.9,144.27,146.04,1422639,0.0,1.0
2017-09-13,144.76,145.51,143.16,143.9,1265941,144.76,145.51,143.16,143.9,1265941,0.0,1.0
2017-09-14,144.01,145.379,143.01,144.37,897124,144.01,145.379,143.01,144.37,897124,0.0,1.0
2017-09-15,145.02,146.07,144.12,144.52,1298895,145.02,146.07,144.12,144.52,1298895,0.0,1.0
2017-09-18,151.21,151.27,145.2726,145.31,1467096,151.21,151.27,145.2726,145.31,1467096,0.0,1.0
2017-09-19,153.26,154.58,151.175,151.29,1947618,153.26,154.58,151.175,151.29,1947618,0.0,1.0
2017-09-20,151.0,153.2852,150.49,153.03,1080803,151.0,153.2852,150.49,153.03,1080803,0.0,1.0
2017-09-21,150.64,152.31,150.13,151.86,767628,150.64,152.31,150.13,151.86,767628,0.0,1.0
2017-09-22,153.67,153.87,149.72,150.33,781660,153.67,153.87,149.72,150.33,781660,0.0,1.0
2017-09-25,155.33,155.58,152.44,153.41,1367271,155.33,155.58,152.44,153.41,1367271,0.0,1.0
2017-09-26,154.72,155.67,154.16,155.67,629949,154.72,155.67,154.16,155.67,629949,0.0,1.0
2017-09-27,154.29,155.465,152.13,155.21,666615,154.29,155.465,152.13,155.21,666615,0.0,1.0
2017-09-28,154.7,155.09,153.68,154.25,364988,154.7,155.09,153.68,154.25,364988,0.0,1.0
2017-09-29,154.77,155.589,154.54,155.0,475148,154.77,155.589,154.54,155.0,475148,0.0,1.0
2017-10-02,154.76,155.8,153.45,155.39,677122,154.76,155.8,153.45,155.39,677122,0.0,1.0
2017-10-03,155.0,156.0,154.66,154.86,671580,155.0,156.0,154.66,154.86,671580,0.0,1.0
2017-10-04,158.39,158.53,154.84,155.37,537528,158.39,158.53,154.84,155.37,537528,0.0,1.0
2017-10-05,157.74,158.94,156.35,158.32,762050,157.74,158.94,156.35,158.32,762050,0.0,1.0
2017-10-06,160.76,160.875,157.505,158.18,656579,160.76,160.875,157.505,158.18,656579,0.0,1.0
2017-10-09,162.16,163.51,159.91,160.79,529727,162.16,163.51,159.91,160.79,529727,0.0,1.0
2017-10-10,161.55,164.68,160.8,163.07,768057,161.55,164.68,160.8,163.07,768057,0.0,1.0
2017-10-11,161.57,162.22,160.15,162.01,455073,161.57,162.22,160.15,162.01,455073,0.0,1.0
2017-10-12,160.35,161.555,160.0,160.92,587022,160.35,161.555,160.0,160.92,587022,0.0,1.0
2017-10-13,160.62,161.81,159.855,160.46,615208,160.62,161.81,159.855,160.46,615208,0.0,1.0
2017-10-16,160.69,161.21,160.005,161.03,653466,160.69,161.21,160.005,161.03,653466,0.0,1.0
2017-10-17,162.64,162.775,160.36,160.72,503432,162.64,162.775,160.36,160.72,503432,0.0,1.0
2017-10-18,165.96,166.23,163.87,163.87,1118151,165.96,166.23,163.87,163.87,1118151,0.0,1.0
2017-10-19,164.04,165.21,162.83,165.21,651612,164.04,165.21,162.83,165.21,651612,0.0,1.0
2017-10-20,164.68,165.78,162.78,165.0,539713,164.68,165.78,162.78,165.0,539713,0.0,1.0
2017-10-23,164.67,165.05,164.1,164.69,414487,164.67,165.05,164.1,164.69,414487,0.0,1.0
2017-10-24,163.83,166.27,163.47,164.72,640022,163.83,166.27,163.47,164.72,640022,0.0,1.0
2017-10-25,164.33,165.79,163.01,163.41,1003304,164.33,165.79,163.01,163.41,1003304,0.0,1.0
2017-10-26,164.14,165.61,163.65,164.84,746844,164.14,165.61,163.65,164.84,746844,0.0,1.0
2017-10-27,165.37,166.04,163.12,164.7,798136,165.37,166.04,163.12,164.7,798136,0.0,1.0
2017-10-30,163.7,165.3,163.24,165.26,1036405,163.7,165.3,163.24,165.26,1036405,0.0,1.0
2017-10-31,165.27,165.7,163.39,164.27,1582603,165.27,165.7,163.39,164.27,1582603,0.0,1.0
2017-11-01,164.31,167.82,164.01,166.5,1414480,164.31,167.82,164.01,166.5,1414480,0.0,1.0
2017-11-02,182.31,183.61,168.5,168.5,3265262,182.31,183.61,168.5,168.5,3265262,0.0,1.0
2017-11-03,178.8,182.91,174.955,182.51,1214921,178.8,182.91,174.955,182.51,1214921,0.0,1.0
2017-11-06,179.86,181.14,177.79,178.67,927420,179.86,181.14,177.79,178.67,927420,0.0,1.0
2017-11-07,177.0,179.32,176.04,179.3,818357,177.0,179.32,176.04,179.3,818357,0.0,1.0
2017-11-08,175.95,177.96,175.68,177.0,1010330,175.95,177.96,175.68,177.0,1010330,0.0,1.0
2017-11-09,177.0,177.18,174.71,175.34,782119,177.0,177.18,174.71,175.34,782119,0.0,1.0
2017-11-10,180.55,180.59,176.11,176.11,942264,180.55,180.59,176.11,176.11,942264,0.0,1.0
2017-11-13,181.42,181.9,178.66,179.26,897510,181.42,181.9,178.66,179.26,897510,0.0,1.0
2017-11-14,178.68,181.25,178.57,181.0,528896,178.68,181.25,178.57,181.0,528896,0.0,1.0
2017-11-15,176.48,177.44,174.31,176.21,758958,176.48,177.44,174.31,176.21,758958,0.0,1.0
2017-11-16,178.65,179.7,176.4,176.53,754608,178.65,179.7,176.4,176.53,754608,0.0,1.0
2017-11-17,178.69,179.94,178.01,179.0,1059973,178.69,179.94,178.01,179.0,1059973,0.0,1.0
2017-11-20,178.73,179.24,176.96,178.48,664521,178.73,179.24,176.96,178.48,664521,0.0,1.0
2017-11-21,179.92,182.83,178.8,179.41,676140,179.92,182.83,178.8,179.41,676140,0.0,1.0
2017-11-22,178.64,180.0,178.04,180.0,318111,178.64,180.0,178.04,180.0,318111,0.0,1.0
2017-11-24,180.18,180.24,178.41,179.63,140176,180.18,180.24,178.41,179.63,140176,0.0,1.0
2017-11-27,178.57,180.2,178.13,179.66,385685,178.57,180.2,178.13,179.66,385685,0.0,1.0
2017-11-28,180.13,181.29,178.68,178.68,632238,180.13,181.29,178.68,178.68,632238,0.0,1.0
2017-11-29,179.52,181.34,177.71,180.67,494693,179.52,181.34,177.71,180.67,494693,0.0,1.0
2017-11-30,181.87,184.06,180.39,180.39,811087,181.87,184.06,180.39,180.39,811087,0.0,1.0
2017-12-01,180.84,182.91,180.0,181.97,900327,180.84,182.91,180.0,181.97,900327,0.0,1.0
2017-12-04,183.6,186.04,180.9524,182.88,1225441,183.6,186.04,180.9524,182.88,1225441,0.0,1.0
2017-12-05,183.87,184.79,182.04,183.99,658516,183.87,184.79,182.04,183.99,658516,0.0,1.0
2017-12-06,184.48,185.5099,182.318,183.77,708071,184.48,185.5099,182.318,183.77,708071,0.0,1.0
2017-12-07,185.72,188.85,184.8,184.86,970044,185.72,188.85,184.8,184.86,970044,0.0,1.0
2017-12-08,186.43,187.13,184.29,185.8,558518,186.43,187.13,184.29,185.8,558518,0.0,1.0
2017-12-11,189.13,189.31,185.75,187.27,826043,189.13,189.31,185.75,187.27,826043,0.0,1.0
2017-12-12,189.29,191.0,187.93,188.62,648819,189.29,191.0,187.93,188.62,648819,0.0,1.0
2017-12-13,189.73,192.51,189.31,189.55,565977,189.73,192.51,189.31,189.55,565977,0.0,1.0
2017-12-14,188.5,190.1,187.42,189.5,496502,188.5,190.1,187.42,189.5,496502,0.0,1.0
2017-12-15,190.11,190.26,188.21,189.14,721871,190.11,190.26,188.21,189.14,721871,0.0,1.0
2017-12-18,190.68,192.24,190.41,191.32,591182,190.68,192.24,190.41,191.32,591182,0.0,1.0
2017-12-19,188.86,190.38,188.36,190.21,599534,188.86,190.38,188.36,190.21,599534,0.0,1.0
2017-12-20,190.17,190.57,188.97,189.5,401928,190.17,190.57,188.97,189.5,401928,0.0,1.0
2017-12-21,191.18,191.71,189.34,190.33,480234,191.18,191.71,189.34,190.33,480234,0.0,1.0
2017-12-22,190.46,191.93,189.52,191.93,308378,190.46,191.93,189.52,191.93,308378,0.0,1.0
2017-12-26,191.34,191.7,189.17,190.13,347246,191.34,191.7,189.17,190.13,347246,0.0,1.0
2017-12-27,191.43,192.24,190.95,191.47,358887,191.43,192.24,190.95,191.47,358887,0.0,1.0
2017-12-28,193.38,194.0,189.74,191.95,422389,193.38,194.0,189.74,191.95,422389,0.0,1.0
2017-12-29,192.43,194.51,191.79,194.51,525361,192.43,194.51,191.79,194.51,525361,0.0,1.0
2018-01-02,193.87,196.22,191.53,192.8,905935,193.87,196.22,191.53,192.8,905935,0.0,1.0
2018-01-03,194.96,196.18,192.78,194.86,943410,194.96,196.18,192.78,194.86,943410,0.0,1.0
2018-01-04,195.46,197.03,194.29,196.24,969829,195.46,197.03,194.29,196.24,969829,0.0,1.0
2018-01-05,197.0,197.03,194.67,196.04,465333,197.0,197.03,194.67,196.04,465333,0.0,1.0
2018-01-08,197.16,198.86,195.48,197.36,619865,197.16,198.86,195.48,197.36,619865,0.0,1.0
2018-01-09,196.91,197.86,196.45,197.28,398740,196.91,197.86,196.45,197.28,398740,0.0,1.0
2018-01-10,200.91,201.4,196.15,199.32,563317,200.91,201.4,196.15,199.32,563317,0.0,1.0
2018-01-11,202.58,203.59,200.0,201.38,471132,202.58,203.59,200.0,201.38,471132,0.0,1.0
2018-01-12,203.27,203.85,202.37,202.79,353400,203.27,203.85,202.37,202.79,353400,0.0,1.0
2018-01-16,201.8,206.2,200.52,205.02,348989,201.8,206.2,200.52,205.02,348989,0.0,1.0
2018-01-17,203.4,204.27,202.05,203.25,493456,203.4,204.27,202.05,203.25,493456,0.0,1.0
2018-01-18,203.25,205.06,202.4,203.8,443497,203.25,205.06,202.4,203.8,443497,0.0,1.0
2018-01-19,206.65,207.03,203.67,204.25,457218,206.65,207.03,203.67,204.25,457218,0.0,1.0
2018-01-22,206.77,207.96,205.01,207.56,491951,206.77,207.96,205.01,207.56,491951,0.0,1.0
2018-01-23,208.85,209.18,205.58,206.69,452460,208.85,209.18,205.58,206.69,452460,0.0,1.0
2018-01-24,207.83,210.58,207.53,209.69,317629,207.83,210.58,207.53,209.69,317629,0.0,1.0
2018-01-25,212.12,213.74,208.43,209.9,514817,212.12,213.74,208.43,209.9,514817,0.0,1.0
2018-01-26,212.03,213.01,211.3,212.5,363626,212.03,213.01,211.3,212.5,363626,0.0,1.0
2018-01-29,210.0,212.97,209.69,211.95,547999,210.0,212.97,209.69,211.95,547999,0.0,1.0
2018-01-30,209.59,210.96,207.55,209.19,365606,209.59,210.96,207.55,209.19,365606,0.0,1.0
2018-01-31,212.5,212.54,209.79,210.04,378714,212.5,212.54,209.79,210.04,378714,0.0,1.0
2018-02-01,211.25,212.96,209.97,211.73,588896,211.25,212.96,209.97,211.73,588896,0.0,1.0
2018-02-02,207.51,211.22,207.0,209.99,356818,207.51,211.22,207.0,209.99,356818,0.0,1.0
2018-02-05,200.34,209.49,199.46,206.7,703770,200.34,209.49,199.46,206.7,703770,0.0,1.0
2018-02-06,203.45,205.72,196.12,196.81,773000,203.45,205.72,196.12,196.81,773000,0.0,1.0
2018-02-07,203.32,208.26,200.92,203.4,810608,203.32,208.26,200.92,203.4,810608,0.0,1.0
2018-02-08,194.61,204.76,194.59,203.98,1207410,194.61,204.76,194.59,203.98,1207410,0.0,1.0
2018-02-09,189.92,198.01,182.5,192.4,1637177,189.92,198.01,182.5,192.4,1637177,0.0,1.0
2018-02-12,192.69,193.71,189.46,191.94,813345,192.69,193.71,189.46,191.94,813345,0.0,1.0
2018-02-13,194.2,194.56,190.39,192.9,723861,194.2,194.56,190.39,192.9,723861,0.0,1.0
2018-02-14,194.77,195.59,191.1,193.34,714102,194.77,195.59,191.1,193.34,714102,0.0,1.0
2018-02-15,196.36,196.73,194.34,196.37,610278,196.36,196.73,194.34,196.37,610278,0.0,1.0
2018-02-16,198.6,200.51,193.98,195.0,692833,198.6,200.51,193.98,195.0,692833,0.0,1.0
2018-02-20,199.45,201.64,197.87,197.94,819592,199.45,201.64,197.87,197.94,819592,0.0,1.0
2018-02-21,203.64,207.17,199.02,199.02,752006,203.64,207.17,199.02,199.02,752006,0.0,1.0
2018-02-22,204.07,205.3,202.89,203.64,492403,204.07,205.3,202.89,203.64,492403,0.0,1.0
2018-02-23,206.18,207.12,203.25,204.53,518011,206.18,207.12,203.25,204.53,518011,0.0,1.0
2018-02-26,203.96,206.74,202.75,206.56,547061,203.96,206.74,202.75,206.56,547061,0.0,1.0
2018-02-27,201.32,204.97,200.88,204.33,598199,201.32,204.97,200.88,204.33,598199,0.0,1.0
2018-02-28,199.93,203.92,199.83,202.41,510022,199.93,203.92,199.83,202.41,510022,0.0,1.0
2018-03-01,199.75,201.37,197.29,200.11,859051,199.75,201.37,197.29,200.11,859051,0.0,1.0
2018-03-02,201.45,201.7,196.9,198.38,527782,201.45,201.7,196.9,198.38,527782,0.0,1.0
2018-03-05,203.7,205.54,199.78,201.0,471250,203.7,205.54,199.78,201.0,471250,0.0,1.0
2018-03-06,203.42,204.55,202.26,204.24,394479,203.42,204.55,202.26,204.24,394479,0.0,1.0
2018-03-07,205.16,205.94,200.83,200.87,394024,205.16,205.94,200.83,200.87,394024,0.0,1.0
2018-03-08,206.52,207.52,204.65,206.31,362240,206.52,207.52,204.65,206.31,362240,0.0,1.0
2018-03-09,209.4,210.94,206.82,207.64,386871,209.4,210.94,206.82,207.64,386871,0.0,1.0
2018-03-12,208.69,210.21,208.24,209.43,283679,208.69,210.21,208.24,209.43,283679,0.0,1.0
2018-03-13,207.8,210.0,206.21,210.0,355741,207.8,210.0,206.21,210.0,355741,0.0,1.0
2018-03-14,207.9,208.92,206.32,208.83,407427,207.9,208.92,206.32,208.83,407427,0.0,1.0
2018-03-15,206.78,208.89,205.98,208.0,224137,206.78,208.89,205.98,208.0,224137,0.0,1.0
2018-03-16,209.01,209.09,205.59,206.69,326371,209.01,209.09,205.59,206.69,326371,0.0,1.0
2018-03-19,205.13,208.3,202.83,208.3,392978,205.13,208.3,202.83,208.3,392978,0.0,1.0
2018-03-20,208.29,209.9,203.65,205.49,372250,208.29,209.9,203.65,205.49,372250,0.0,1.0
2018-03-21,208.64,211.87,208.37,210.41,496665,208.64,211.87,208.37,210.41,496665,0.0,1.0
2018-03-22,202.84,208.78,202.81,205.79,566995,202.84,208.78,202.81,205.79,566995,0.0,1.0
2018-03-23,198.23,204.39,198.03,202.53,576312,198.23,204.39,198.03,202.53,576312,0.0,1.0
2018-03-26,202.19,202.69,198.74,200.54,447813,202.19,202.69,198.74,200.54,447813,0.0,1.0
2018-03-27,198.61,203.9,197.99,203.44,389651,198.61,203.9,197.99,203.44,389651,0.0,1.0
2018-03-28,196.63,198.53,194.17,198.0,412657,196.63,198.53,194.17,198.0,412657,0.0,1.0
2018-03-29,202.5,202.8,196.88,197.6,625224,202.5,202.8,196.88,197.6,625224,0.0,1.0
2018-04-02,198.16,202.4,195.98,201.93,476559,198.16,202.4,195.98,201.93,476559,0.0,1.0
2018-04-03,199.13,200.27,196.84,199.09,386752,199.13,200.27,196.84,199.09,386752,0.0,1.0
2018-04-04,199.21,199.91,194.2,195.58,408199,199.21,199.91,194.2,195.58,408199,0.0,1.0
2018-04-05,200.21,202.61,199.9,200.64,277843,200.21,202.61,199.9,200.64,277843,0.0,1.0
2018-04-06,196.34,200.45,195.38,199.29,272930,196.34,200.45,195.38,199.29,272930,0.0,1.0
2018-04-09,196.49,199.9,196.49,198.2,215947,196.49,199.9,196.49,198.2,215947,0.0,1.0
2018-04-10,200.19,200.73,198.16,198.64,313561,200.19,200.73,198.16,198.64,313561,0.0,1.0
2018-04-11,200.07,202.0,198.79,198.79,303025,200.07,202.0,198.79,198.79,303025,0.0,1.0
2018-04-12,200.68,202.0,200.44,201.13,310791,200.68,202.0,200.44,201.13,310791,0.0,1.0
2018-04-13,200.98,203.2,199.46,202.16,345267,200.98,203.2,199.46,202.16,345267,0.0,1.0
2018-04-16,202.83,203.4,201.58,202.89,452764,202.83,203.4,201.58,202.89,452764,0.0,1.0
2018-04-17,209.05,209.22,203.84,204.72,1038686,209.05,209.22,203.84,204.72,1038686,0.0,1.0
2018-04-18,210.89,212.49,208.31,209.76,756066,210.89,212.49,208.31,209.76,756066,0.0,1.0
2018-04-19,209.69,211.95,209.46,210.39,356111,209.69,211.95,209.46,210.39,356111,0.0,1.0
2018-04-20,208.95,210.28,206.68,209.71,890597,208.95,210.28,206.68,209.71,890597,0.0,1.0
2018-04-23,206.39,211.97,204.53,209.61,460362,206.39,211.97,204.53,209.61,460362,0.0,1.0
2018-04-24,205.76,209.25,203.95,207.88,496658,205.76,209.25,203.95,207.88,496658,0.0,1.0
2018-04-25,201.29,206.16,200.44,205.92,496957,201.29,206.16,200.44,205.92,496957,0.0,1.0
2018-04-26,206.06,206.59,202.37,202.71,469905,206.06,206.59,202.37,202.71,469905,0.0,1.0
2018-04-27,207.73,208.34,206.45,206.97,545224,207.73,208.34,206.45,206.97,545224,0.0,1.0
2018-04-30,207.28,208.8,205.77,208.46,499202,207.28,208.8,205.77,208.46,499202,0.0,1.0
2018-05-01,210.35,210.45,206.11,207.07,456566,210.35,210.45,206.11,207.07,456566,0.0,1.0
2018-05-02,210.47,213.26,209.54,210.46,785381,210.47,213.26,209.54,210.46,785381,0.0,1.0
2018-05-03,210.44,212.49,208.0,209.04,879251,210.44,212.49,208.0,209.04,879251,0.0,1.0
2018-05-04,200.04,204.21,196.81,203.49,2021497,200.04,204.21,196.81,203.49,2021497,0.0,1.0
2018-05-07,203.07,204.69,199.45,200.04,1179723,203.07,204.69,199.45,200.04,1179723,0.0,1.0
2018-05-08,203.25,203.86,202.35,202.66,572383,203.25,203.86,202.35,202.66,572383,0.0,1.0
2018-05-09,204.11,206.29,203.75,204.82,488850,204.11,206.29,203.75,204.82,488850,0.0,1.0
2018-05-10,204.24,205.98,203.85,205.07,562737,204.24,205.98,203.85,205.07,562737,0.0,1.0
2018-05-11,202.58,204.43,201.95,204.09,748712,202.58,204.43,201.95,204.09,748712,0.0,1.0
2018-05-14,202.3,203.39,201.43,202.78,426208,202.3,203.39,201.43,202.78,426208,0.0,1.0
2018-05-15,202.2,202.24,200.65,202.17,446690,202.2,202.24,200.65,202.17,446690,0.0,1.0
2018-05-16,203.33,204.29,201.78,202.4,356031,203.33,204.29,201.78,202.4,356031,0.0,1.0
2018-05-17,205.5,206.87,202.67,203.49,518379,205.5,206.87,202.67,203.49,518379,0.0,1.0
2018-05-18,204.47,206.0,203.99,204.99,664706,204.47,206.0,203.99,204.99,664706,0.0,1.0
2018-05-21,203.53,206.58,202.16,205.6,497917,203.53,206.58,202.16,205.6,497917,0.0,1.0
2018-05-22,199.58,204.07,199.3,203.6,623389,199.58,204.07,199.3,203.6,623389,0.0,1.0
2018-05-23,200.6,200.61,198.18,198.18,334805,200.6,200.61,198.18,198.18,334805,0.0,1.0
2018-05-24,202.36,203.2,199.85,200.45,668736,202.36,203.2,199.85,200.45,668736,0.0,1.0
2018-05-25,202.12,204.64,201.73,202.34,839353,202.12,204.64,201.73,202.34,839353,0.0,1.0
2018-05-29,199.96,201.22,192.4,201.05,2073579,199.96,201.22,192.4,201.05,2073579,0.0,1.0
2018-05-30,201.33,202.92,199.2,200.49,994577,201.33,202.92,199.2,200.49,994577,0.0,1.0
2018-05-31,199.35,203.49,199.19,201.14,676508,199.35,203.49,199.19,201.14,676508,0.0,1.0
2018-06-01,200.68,202.24,199.46,200.03,731656,200.68,202.24,199.46,200.03,731656,0.0,1.0
2018-06-04,202.24,202.45,196.72,201.66,1107164,202.24,202.45,196.72,201.66,1107164,0.0,1.0
2018-06-05,204.16,204.41,201.96,202.36,529246,204.16,204.41,201.96,202.36,529246,0.0,1.0
2018-06-06,207.51,207.71,203.55,204.58,594310,207.51,207.71,203.55,204.58,594310,0.0,1.0
2018-06-07,200.15,207.08,199.43,207.08,956645,200.15,207.08,199.43,207.08,956645,0.0,1.0
2018-06-08,202.5,203.23,199.9,200.14,550845,202.5,203.23,199.9,200.14,550845,0.0,1.0
2018-06-11,202.81,203.55,200.53,201.95,702690,202.81,203.55,200.53,201.95,702690,0.0,1.0
2018-06-12,204.98,205.2,202.55,204.0,416377,204.98,205.2,202.55,204.0,416377,0.0,1.0
2018-06-13,207.66,209.88,205.5,207.02,670108,207.66,209.88,205.5,207.02,670108,0.0,1.0
2018-06-14,205.53,208.42,205.22,207.71,394426,205.53,208.42,205.22,207.71,394426,0.0,1.0
2018-06-15,207.09,207.42,200.87,204.92,702456,207.09,207.42,200.87,204.92,702456,0.0,1.0
2018-06-18,220.44,221.35,213.69,215.56,4550680,220.44,221.35,213.69,215.56,4550680,0.0,1.0
2018-06-19,220.08,222.88,218.57,218.57,19807406,220.08,222.88,218.57,218.57,19807406,0.0,1.0
2018-06-20,221.72,221.94,217.54,218.62,2612514,221.72,221.94,217.54,218.62,2612514,0.0,1.0
2018-06-21,218.82,222.92,218.34,221.18,1418393,218.82,222.92,218.34,221.18,1418393,0.0,1.0
2018-06-22,216.31,219.53,214.81,219.09,1603615,216.31,219.53,214.81,219.09,1603615,0.0,1.0
2018-06-25,210.98,215.11,210.2,215.11,1301328,210.98,215.11,210.2,215.11,1301328,0.0,1.0
2018-06-26,210.65,212.02,209.49,210.56,1502503,210.65,212.02,209.49,210.56,1502503,0.0,1.0
2018-06-27,208.41,212.24,208.11,210.77,1282026,208.41,212.24,208.11,210.77,1282026,0.0,1.0
2018-06-28,210.92,211.08,207.27,207.75,669047,210.92,211.08,207.27,207.75,669047,0.0,1.0
2018-06-29,210.65,212.64,210.11,211.49,730095,210.65,212.64,210.11,211.49,730095,0.0,1.0
2018-07-02,212.56,212.71,209.13,209.7,441382,212.56,212.71,209.13,209.7,441382,0.0,1.0
2018-07-03,214.2,214.99,212.7,214.08,354379,214.2,214.99,212.7,214.08,354379,0.0,1.0
2018-07-05,214.17,215.41,212.27,214.64,784631,214.17,215.41,212.27,214.64,784631,0.0,1.0
2018-07-06,216.79,217.95,214.08,214.28,589681,216.79,217.95,214.08,214.28,589681,0.0,1.0
2018-07-09,218.54,219.19,216.57,216.57,645588,218.54,219.19,216.57,216.57,645588,0.0,1.0
2018-07-10,219.43,220.72,218.66,220.72,563890,219.43,220.72,218.66,220.72,563890,0.0,1.0
2018-07-11,219.23,219.69,218.3,218.74,476214,219.23,219.69,218.3,218.74,476214,0.0,1.0
2018-07-12,220.5,221.41,219.59,220.89,934355,220.5,221.41,219.59,220.89,934355,0.0,1.0
2018-07-13,220.23,221.09,218.03,220.51,647607,220.23,221.09,218.03,220.51,647607,0.0,1.0
2018-07-16,216.18,220.99,215.97,220.5,622292,216.18,220.99,215.97,220.5,622292,0.0,1.0
2018-07-17,216.22,217.13,214.17,215.37,1355695,216.22,217.13,214.17,215.37,1355695,0.0,1.0
2018-07-18,217.89,218.15,215.23,216.91,860489,217.89,218.15,215.23,216.91,860489,0.0,1.0
2018-07-19,218.0,219.16,217.19,218.08,450121,218.0,219.16,217.19,218.08,450121,0.0,1.0
2018-07-20,219.09,220.66,218.58,219.25,607471,219.09,220.66,218.58,219.25,607471,0.0,1.0
2018-07-23,219.29,219.5,217.32,219.41,741225,219.29,219.5,217.32,219.41,741225,0.0,1.0
2018-07-24,221.51,221.58,218.89,220.01,744688,221.51,221.58,218.89,220.01,744688,0.0,1.0
2018-07-25,225.55,225.92,219.52,220.67,765834,225.55,225.92,219.52,220.67,765834,0.0,1.0
2018-07-26,223.91,225.39,222.56,225.39,653949,223.91,225.39,222.56,225.39,653949,0.0,1.0
2018-07-27,220.82,224.52,219.3,224.06,599552,220.82,224.52,219.3,224.06,599552,0.0,1.0
2018-07-30,216.75,220.84,214.82,220.09,764049,216.75,220.84,214.82,220.09,764049,0.0,1.0
2018-07-31,217.0,220.98,215.45,217.51,698058,217.0,220.98,215.45,217.51,698058,0.0,1.0
2018-08-01,218.23,218.86,214.78,216.12,860027,218.23,218.86,214.78,216.12,860027,0.0,1.0
2018-08-02,221.57,222.84,215.55,217.73,1185423,221.57,222.84,215.55,217.73,1185423,0.0,1.0
2018-08-03,216.06,219.35,210.64,219.35,1681628,216.06,219.35,210.64,219.35,1681628,0.0,1.0
2018-08-06,216.85,217.7,213.8,215.02,559706,216.85,217.7,213.8,215.02,559706,0.0,1.0
2018-08-07,217.56,218.68,216.46,217.6,454991,217.56,218.68,216.46,217.6,454991,0.0,1.0
2018-08-08,217.72,218.46,216.06,217.66,371085,217.72,218.46,216.06,217.66,371085,0.0,1.0
2018-08-09,215.9,219.02,215.73,217.72,584951,215.9,219.02,215.73,217.72,584951,0.0,1.0
2018-08-10,217.53,218.55,215.0,215.0,450211,217.53,218.55,215.0,215.0,450211,0.0,1.0
2018-08-13,214.82,218.84,214.7,217.23,471470,214.82,218.84,214.7,217.23,471470,0.0,1.0
2018-08-14,215.2,216.44,214.43,215.98,379410,215.2,216.44,214.43,215.98,379410,0.0,1.0
2018-08-15,212.62,215.38,211.39,214.27,522958,212.62,215.38,211.39,214.27,522958,0.0,1.0
2018-08-16,214.05,215.04,212.09,213.63,505877,214.05,215.04,212.09,213.63,505877,0.0,1.0
2018-08-17,214.19,215.28,212.85,214.47,380299,214.19,215.28,212.85,214.47,380299,0.0,1.0
2018-08-20,215.15,215.91,213.37,215.02,288881,215.15,215.91,213.37,215.02,288881,0.0,1.0
2018-08-21,216.01,217.18,215.59,216.07,351406,216.01,217.18,215.59,216.07,351406,0.0,1.0
2018-08-22,217.57,217.96,215.32,215.32,315731,217.57,217.96,215.32,215.32,315731,0.0,1.0
2018-08-23,216.11,219.06,215.7,217.69,405650,216.11,219.06,215.7,217.69,405650,0.0,1.0
2018-08-24,218.09,218.4,216.12,216.13,297747,218.09,218.4,216.12,216.13,297747,0.0,1.0
2018-08-27,219.42,221.06,219.22,219.25,452470,219.42,221.06,219.22,219.25,452470,0.0,1.0
2018-08-28,216.6,220.61,216.4,219.94,354193,216.6,220.61,216.4,219.94,354193,0.0,1.0
2018-08-29,216.53,217.08,214.77,216.19,438421,216.53,217.08,214.77,216.19,438421,0.0,1.0
2018-08-30,214.31,216.6,214.24,216.6,436020,214.31,216.6,214.24,216.6,436020,0.0,1.0
2018-08-31,213.74,214.96,213.32,214.01,852564,213.74,214.96,213.32,214.01,852564,0.0,1.0
2018-09-04,215.31,215.53,213.02,214.05,595177,215.31,215.53,213.02,214.05,595177,0.0,1.0
2018-09-05,214.83,215.87,211.9,215.2,438266,214.83,215.87,211.9,215.2,438266,0.0,1.0
2018-09-06,216.18,217.16,214.83,215.06,513895,216.18,217.16,214.83,215.06,513895,0.0,1.0
2018-09-07,214.86,216.51,213.26,215.1,379135,214.86,216.51,213.26,215.1,379135,0.0,1.0
2018-09-10,217.61,218.05,215.22,215.86,349090,217.61,218.05,215.22,215.86,349090,0.0,1.0
2018-09-11,217.21,218.21,215.97,216.45,406849,217.21,218.21,215.97,216.45,406849,0.0,1.0
2018-09-12,221.01,221.58,217.23,217.34,407663,221.01,221.58,217.23,217.34,407663,0.0,1.0
2018-09-13,221.64,222.5,220.87,221.0,494888,221.64,222.5,220.87,221.0,494888,0.0,1.0
2018-09-14,221.08,222.79,219.05,221.93,324270,221.08,222.79,219.05,221.93,324270,0.0,1.0
2018-09-17,218.75,221.2,218.55,221.2,313827,218.75,221.2,218.55,221.2,313827,0.0,1.0
2018-09-18,221.01,222.03,217.49,218.05,329806,221.01,222.03,217.49,218.05,329806,0.0,1.0
2018-09-19,219.93,221.2,219.33,221.2,270267,219.93,221.2,219.33,221.2,270267,0.0,1.0
2018-09-20,222.18,222.4,220.11,220.47,347046,222.18,222.4,220.11,220.47,347046,0.0,1.0
2018-09-21,222.28,227.15,221.9,223.76,1059089,222.28,227.15,221.9,223.76,1059089,0.0,1.0
2018-09-24,222.0,222.78,219.35,221.08,437199,222.0,222.78,219.35,221.08,437199,0.0,1.0
2018-09-25,225.69,226.53,220.59,222.14,459841,225.69,226.53,220.59,222.14,459841,0.0,1.0
2018-09-26,225.13,227.1,224.7,226.77,477576,225.13,227.1,224.7,226.77,477576,0.0,1.0
2018-09-27,227.42,228.04,225.64,225.64,444457,227.42,228.04,225.64,225.64,444457,0.0,1.0
2018-09-28,227.84,230.13,226.95,227.16,884898,227.84,230.13,226.95,227.16,884898,0.0,1.0
2018-10-01,226.04,230.24,225.62,229.02,485395,226.04,230.24,225.62,229.02,485395,0.0,1.0
2018-10-02,224.64,226.14,223.55,226.14,627239,224.64,226.14,223.55,226.14,627239,0.0,1.0
2018-10-03,226.1,227.18,224.42,225.27,559067,226.1,227.18,224.42,225.27,559067,0.0,1.0
2018-10-04,220.97,225.33,219.47,225.33,605870,220.97,225.33,219.47,225.33,605870,0.0,1.0
2018-10-05,218.45,221.75,215.86,220.09,458876,218.45,221.75,215.86,220.09,458876,0.0,1.0
2018-10-08,216.81,219.66,213.98,218.69,534246,216.81,219.66,213.98,218.69,534246,0.0,1.0
2018-10-09,215.16,217.15,213.81,215.91,442028,215.16,217.15,213.81,215.91,442028,0.0,1.0
2018-10-10,205.28,215.16,204.86,214.69,746603,205.28,215.16,204.86,214.69,746603,0.0,1.0
2018-10-11,200.6,207.88,199.61,204.28,703774,200.6,207.88,199.61,204.28,703774,0.0,1.0
2018-10-12,208.26,208.98,204.38,205.18,732036,208.26,208.98,204.38,205.18,732036,0.0,1.0
2018-10-15,208.56,209.65,207.2,208.0,600924,208.56,209.65,207.2,208.0,600924,0.0,1.0
2018-10-16,213.89,214.15,208.26,209.26,413976,213.89,214.15,208.26,209.26,413976,0.0,1.0
2018-10-17,212.89,214.4,211.64,213.79,473530,212.89,214.4,211.64,213.79,473530,0.0,1.0
2018-10-18,206.73,213.0,205.51,212.21,599911,206.73,213.0,205.51,212.21,599911,0.0,1.0
2018-10-19,204.09,209.38,202.48,207.57,841461,204.09,209.38,202.48,207.57,841461,0.0,1.0
2018-10-22,203.55,205.45,202.06,204.99,457631,203.55,205.45,202.06,204.99,457631,0.0,1.0
2018-10-23,201.34,202.39,197.15,200.4,721648,201.34,202.39,197.15,200.4,721648,0.0,1.0
2018-10-24,192.17,201.97,191.98,201.13,719259,192.17,201.97,191.98,201.13,719259,0.0,1.0
2018-10-25,195.0,196.91,191.71,193.49,895148,195.0,196.91,191.71,193.49,895148,0.0,1.0
2018-10-26,188.4,192.81,186.76,191.26,1024919,188.4,192.81,186.76,191.26,1024919,0.0,1.0
2018-10-29,183.23,192.1,180.22,190.55,1382120,183.23,192.1,180.22,190.55,1382120,0.0,1.0
2018-10-30,185.25,185.83,180.15,183.85,1434601,185.25,185.83,180.15,183.85,1434601,0.0,1.0
2018-10-31,200.03,204.93,196.64,197.25,1668668,200.03,204.93,196.64,197.25,1668668,0.0,1.0
2018-11-01,199.84,200.72,197.8,200.47,1073494,199.84,200.72,197.8,200.47,1073494,0.0,1.0
2018-11-02,197.34,203.01,194.82,200.23,728106,197.34,203.01,194.82,200.23,728106,0.0,1.0
2018-11-05,197.48,199.58,194.99,197.74,760093,197.48,199.58,194.99,197.74,760093,0.0,1.0
2018-11-06,197.6,199.57,195.72,197.94,696767,197.6,199.57,195.72,197.94,696767,0.0,1.0
2018-11-07,204.24,204.56,198.54,198.8,651198,204.24,204.56,198.54,198.8,651198,0.0,1.0
2018-11-08,204.58,205.08,202.53,203.01,783382,204.58,205.08,202.53,203.01,783382,0.0,1.0
2018-11-09,199.82,203.68,197.83,203.58,809101,199.82,203.68,197.83,203.58,809101,0.0,1.0
2018-11-12,193.69,199.45,193.54,199.45,1047066,193.69,199.45,193.54,199.45,1047066,0.0,1.0
2018-11-13,194.54,197.73,192.73,194.38,582744,194.54,197.73,192.73,194.38,582744,0.0,1.0
2018-11-14,190.96,198.97,190.6,195.99,726884,190.96,198.97,190.6,195.99,726884,0.0,1.0
2018-11-15,198.21,198.59,190.16,190.16,1060414,198.21,198.59,190.16,190.16,1060414,0.0,1.0
2018-11-16,198.19,201.06,197.14,197.29,648949,198.19,201.06,197.14,197.29,648949,0.0,1.0
2018-11-19,191.14,198.49,190.28,198.08,683088,191.14,198.49,190.28,198.08,683088,0.0,1.0
2018-11-20,188.31,192.12,184.57,186.25,889168,188.31,192.12,184.57,186.25,889168,0.0,1.0
2018-11-21,188.11,192.64,187.93,189.93,837794,188.11,192.64,187.93,189.93,837794,0.0,1.0
2018-11-23,184.11,188.16,183.9,186.29,373383,184.11,188.16,183.9,186.29,373383,0.0,1.0
2018-11-26,189.0,190.56,185.54,187.2,1302035,189.0,190.56,185.54,187.2,1302035,0.0,1.0
2018-11-27,187.78,189.55,185.91,187.69,686766,187.78,189.55,185.91,187.69,686766,0.0,1.0
2018-11-28,192.94,193.59,188.73,188.73,503437,192.94,193.59,188.73,188.73,503437,0.0,1.0
2018-11-29,191.68,193.4,190.4,192.29,458464,191.68,193.4,190.4,192.29,458464,0.0,1.0
2018-11-30,193.4,195.01,191.4,192.09,953976,193.4,195.01,191.4,192.09,953976,0.0,1.0
2018-12-03,196.16,198.83,195.0,197.42,606305,196.16,198.83,195.0,197.42,606305,0.0,1.0
2018-12-04,189.88,197.04,189.46,195.28,568659,189.88,197.04,189.46,195.28,568659,0.0,1.0
2018-12-06,188.96,189.28,184.49,186.5,843281,188.96,189.28,184.49,186.5,843281,0.0,1.0
2018-12-07,186.93,193.24,185.13,188.85,664386,186.93,193.24,185.13,188.85,664386,0.0,1.0
2018-12-10,185.87,188.87,182.87,185.98,476910,185.87,188.87,182.87,185.98,476910,0.0,1.0
2018-12-11,182.54,185.76,179.65,184.18,729419,182.54,185.76,179.65,184.18,729419,0.0,1.0
2018-12-12,181.41,185.67,181.19,184.23,616785,181.41,185.67,181.19,184.23,616785,0.0,1.0
2018-12-13,179.67,182.96,177.75,182.21,739654,179.67,182.96,177.75,182.21,739654,0.0,1.0
2018-12-14,176.91,178.82,175.19,177.59,594060,176.91,178.82,175.19,177.59,594060,0.0,1.0
2018-12-17,178.27,181.61,174.76,175.78,1904027,178.27,181.61,174.76,175.78,1904027,0.0,1.0
2018-12-18,179.08,180.58,176.04,179.07,1495494,179.08,180.58,176.04,179.07,1495494,0.0,1.0
2018-12-19,179.96,185.8,177.01,179.52,1179751,179.96,185.8,177.01,179.52,1179751,0.0,1.0
2018-12-20,178.13,180.21,175.86,178.72,888411,178.13,180.21,175.86,178.72,888411,0.0,1.0
2018-12-21,176.4,182.76,176.1,179.33,1421885,176.4,182.76,176.1,179.33,1421885,0.0,1.0
2018-12-24,175.5,176.57,172.18,174.76,646789,175.5,176.57,172.18,174.76,646789,0.0,1.0
2018-12-26,182.8,182.81,175.66,175.93,669517,182.8,182.81,175.66,175.93,669517,0.0,1.0
2018-12-27,185.1,185.1,179.01,179.77,824374,185.1,185.1,179.01,179.77,824374,0.0,1.0
2018-12-28,183.49,186.19,180.92,186.19,562053,183.49,186.19,180.92,186.19,562053,0.0,1.0
2018-12-31,185.72,185.72,183.06,184.51,361695,185.72,185.72,183.06,184.51,361695,0.0,1.0
2019-01-02,185.55,187.23,182.07,183.11,714278,185.55,187.23,182.07,183.11,714278,0.0,1.0
2019-01-03,181.6,184.48,180.05,183.86,680828,181.6,184.48,180.05,183.86,680828,0.0,1.0
2019-01-04,184.94,186.24,182.51,183.5,943250,184.94,186.24,182.51,183.5,943250,0.0,1.0
2019-01-07,186.03,187.68,184.26,184.6,563447,186.03,187.68,184.26,184.6,563447,0.0,1.0
2019-01-08,187.45,189.51,185.82,188.55,737122,187.45,189.51,185.82,188.55,737122,0.0,1.0
2019-01-09,189.57,191.34,187.73,188.09,701305,189.57,191.34,187.73,188.09,701305,0.0,1.0
2019-01-10,190.06,190.12,187.05,187.69,565569,190.06,190.12,187.05,187.69,565569,0.0,1.0
2019-01-11,189.0,189.38,186.94,188.36,373508,189.0,189.38,186.94,188.36,373508,0.0,1.0
2019-01-14,188.74,190.5,187.95,187.95,899967,188.74,190.5,187.95,187.95,899967,0.0,1.0
2019-01-15,191.05,192.01,188.3,189.0,480680,191.05,192.01,188.3,189.0,480680,0.0,1.0
2019-01-16,191.31,192.86,190.26,190.87,565011,191.31,192.86,190.26,190.87,565011,0.0,1.0
2019-01-17,192.61,193.22,190.24,190.68,557858,192.61,193.22,190.24,190.68,557858,0.0,1.0
2019-01-18,198.32,198.39,193.52,194.36,635187,198.32,198.39,193.52,194.36,635187,0.0,1.0
2019-01-22,195.94,197.45,195.1525,197.44,375914,195.94,197.45,195.1525,197.44,375914,0.0,1.0
2019-01-23,197.0,197.16,194.52,197.0,341724,197.0,197.16,194.52,197.0,341724,0.0,1.0
2019-01-24,196.58,197.86,196.23,196.5,488080,196.58,197.86,196.23,196.5,488080,0.0,1.0
2019-01-25,199.77,200.44,197.24,198.83,594099,199.77,200.44,197.24,198.83,594099,0.0,1.0
2019-01-28,198.5,199.19,196.49,197.04,340504,198.5,199.19,196.49,197.04,340504,0.0,1.0
2019-01-29,197.57,199.1,196.65,198.21,366502,197.57,199.1,196.65,198.21,366502,0.0,1.0
2019-01-30,202.61,203.49,197.61,198.72,412460,202.61,203.49,197.61,198.72,412460,0.0,1.0
2019-01-31,201.81,203.52,200.75,202.09,613856,201.81,203.52,200.75,202.09,613856,0.0,1.0
2019-02-01,202.99,204.21,200.43,201.76,389383,202.99,204.21,200.43,201.76,389383,0.0,1.0
2019-02-04,202.02,203.05,201.48,202.45,781959,202.02,203.05,201.48,202.45,781959,0.0,1.0
2019-02-05,204.83,205.3,202.34,202.71,618739,204.83,205.3,202.34,202.71,618739,0.0,1.0
2019-02-06,205.18,205.89,203.4,204.3,677739,205.18,205.89,203.4,204.3,677739,0.0,1.0
2019-02-07,218.07,219.0,212.54,212.54,1322667,218.07,219.0,212.54,212.54,1322667,0.0,1.0
2019-02-08,217.24,217.5,214.56,216.21,847267,217.24,217.5,214.56,216.21,847267,0.0,1.0
2019-02-11,217.26,219.82,216.86,218.24,497449,217.26,219.82,216.86,218.24,497449,0.0,1.0
2019-02-12,218.88,219.71,217.5,218.34,744697,218.88,219.71,217.5,218.34,744697,0.0,1.0
2019-02-13,219.39,221.15,218.47,220.0,605910,219.39,221.15,218.47,220.0,605910,0.0,1.0
2019-02-14,220.5,220.51,218.22,219.22,875958,220.5,220.51,218.22,219.22,875958,0.0,1.0
2019-02-15,224.05,224.25,221.08,222.1,618552,224.05,224.25,221.08,222.1,618552,0.0,1.0
2019-02-19,226.07,226.24,223.59,223.62,703235,226.07,226.24,223.59,223.62,703235,0.0,1.0
2019-02-20,227.5,227.84,225.84,225.89,553834,227.5,227.84,225.84,225.89,553834,0.0,1.0
2019-02-21,225.75,227.05,224.66,226.74,672509,225.75,227.05,224.66,226.74,672509,0.0,1.0
2019-02-22,228.43,228.6,226.3194,226.6,484608,228.43,228.6,226.3194,226.6,484608,0.0,1.0
2019-02-25,230.26,230.55,228.93,229.96,666742,230.26,230.55,228.93,229.96,666742,0.0,1.0
2019-02-26,231.75,231.8,228.77,229.98,997959,231.75,231.8,228.77,229.98,997959,0.0,1.0
2019-02-27,231.7,231.83,228.98,230.09,389917,231.7,231.83,228.98,230.09,389917,0.0,1.0
2019-02-28,233.28,233.92,230.83,231.7,599048,233.28,233.92,230.83,231.7,599048,0.0,1.0
2019-03-01,233.33,234.98,232.69,234.98,547418,233.33,234.98,232.69,234.98,547418,0.0,1.0
2019-03-04,232.06,234.69,230.5,231.64,679990,232.06,234.69,230.5,231.64,679990,0.0,1.0
2019-03-05,231.34,232.9,231.09,232.5,384382,231.34,232.9,231.09,232.5,384382,0.0,1.0
2019-03-06,230.84,231.95,229.84,230.9,345087,230.84,231.95,229.84,230.9,345087,0.0,1.0
2019-03-07,227.5,230.07,225.68,230.07,644787,227.5,230.07,225.68,230.07,644787,0.0,1.0
2019-03-08,227.82,227.91,224.75,225.53,399029,227.82,227.91,224.75,225.53,399029,0.0,1.0
2019-03-11,230.83,230.87,228.13,229.0,385085,230.83,230.87,228.13,229.0,385085,0.0,1.0
2019-03-12,231.8,233.37,230.02,231.51,559736,231.8,233.37,230.02,231.51,559736,0.0,1.0
2019-03-13,234.97,237.0,232.21,232.99,1140969,234.97,237.0,232.21,232.99,1140969,0.0,1.0
2019-03-14,236.6,237.65,234.27,235.19,717191,236.6,237.65,234.27,235.19,717191,0.0,1.0
2019-03-15,239.27,239.34,236.275,236.29,1317473,239.27,239.34,236.275,236.29,1317473,0.0,1.0
2019-03-18,240.75,241.96,239.27,240.85,534399,240.75,241.96,239.27,240.85,534399,0.0,1.0
2019-03-19,240.88,245.46,240.6,241.5,740491,240.88,245.46,240.6,241.5,740491,0.0,1.0
2019-03-20,238.23,241.13,237.15,240.89,806498,238.23,241.13,237.15,240.89,806498,0.0,1.0
2019-03-21,241.54,242.8,235.9,237.6,959995,241.54,242.8,235.9,237.6,959995,0.0,1.0
2019-03-22,237.46,241.91,236.49,241.18,655076,237.46,241.91,236.49,241.18,655076,0.0,1.0
2019-03-25,237.7,237.98,235.13,236.72,526546,237.7,237.98,235.13,236.72,526546,0.0,1.0
2019-03-26,241.14,241.63,239.14,239.14,564311,241.14,241.63,239.14,239.14,564311,0.0,1.0
2019-03-27,242.16,242.5,238.84,241.14,529593,242.16,242.5,238.84,241.14,529593,0.0,1.0
2019-03-28,243.58,243.92,241.92,242.95,317881,243.58,243.92,241.92,242.95,317881,0.0,1.0
2019-03-29,246.59,246.81,244.32,245.32,462247,246.59,246.81,244.32,245.32,462247,0.0,1.0
2019-04-01,249.06,250.82,246.9,248.82,920265,249.06,250.82,246.9,248.82,920265,0.0,1.0
2019-04-02,250.1,251.06,248.47,250.65,568715,250.1,251.06,248.47,250.65,568715,0.0,1.0
2019-04-03,249.97,250.94,249.02,250.94,531085,249.97,250.94,249.02,250.94,531085,0.0,1.0
2019-04-04,248.32,250.43,246.72,250.26,404439,248.32,250.43,246.72,250.26,404439,0.0,1.0
2019-04-05,250.31,250.88,248.46,249.33,402519,250.31,250.88,248.46,249.33,402519,0.0,1.0
2019-04-08,250.88,251.01,247.86,250.18,220055,250.88,251.01,247.86,250.18,220055,0.0,1.0
2019-04-09,250.28,251.41,249.42,249.42,339612,250.28,251.41,249.42,249.42,339612,0.0,1.0
2019-04-10,250.15,252.34,249.89,250.9,313240,250.15,252.34,249.89,250.9,313240,0.0,1.0
2019-04-11,249.92,251.42,248.71,250.42,715121,249.92,251.42,248.71,250.42,715121,0.0,1.0
2019-04-12,251.38,251.8,249.55,251.36,309748,251.38,251.8,249.55,251.36,309748,0.0,1.0
2019-04-15,251.57,252.66,250.28,251.75,337445,251.57,252.66,250.28,251.75,337445,0.0,1.0
2019-04-16,252.09,253.955,251.22,252.97,264788,252.09,253.955,251.22,252.97,264788,0.0,1.0
2019-04-17,251.17,253.6,250.64,252.45,370315,251.17,253.6,250.64,252.45,370315,0.0,1.0
2019-04-18,251.42,251.51,248.62,250.77,413565,251.42,251.51,248.62,250.77,413565,0.0,1.0
2019-04-22,252.5,252.85,249.83,249.83,359005,252.5,252.85,249.83,249.83,359005,0.0,1.0
2019-04-23,256.67,257.18,252.4,253.94,326584,256.67,257.18,252.4,253.94,326584,0.0,1.0
2019-04-24,256.34,257.68,255.7,256.52,343072,256.34,257.68,255.7,256.52,343072,0.0,1.0
2019-04-25,257.22,257.83,255.36,256.2,272931,257.22,257.83,255.36,256.2,272931,0.0,1.0
2019-04-26,257.87,258.23,256.205,257.53,275573,257.87,258.23,256.205,257.53,275573,0.0,1.0
2019-04-29,260.22,260.95,258.15,258.76,429028,260.22,260.95,258.15,258.76,429028,0.0,1.0
2019-04-30,260.95,261.97,259.42,261.01,381646,260.95,261.97,259.42,261.01,381646,0.0,1.0
2019-05-01,257.57,261.56,257.49,261.02,323089,257.57,261.56,257.49,261.02,323089,0.0,1.0
2019-05-02,256.84,258.86,255.32,257.12,458704,256.84,258.86,255.32,257.12,458704,0.0,1.0
2019-05-03,257.75,258.98,256.93,258.0,255185,257.75,258.98,256.93,258.0,255185,0.0,1.0
2019-05-06,256.63,257.22,252.41,253.05,344235,256.63,257.22,252.41,253.05,344235,0.0,1.0
2019-05-07,248.66,255.08,246.26,254.31,732797,248.66,255.08,246.26,254.31,732797,0.0,1.0
2019-05-08,266.19,268.35,227.82,250.32,1107012,266.19,268.35,227.82,250.32,1107012,0.0,1.0
2019-05-09,266.19,266.99,260.47,265.59,724031,266.19,266.99,260.47,265.59,724031,0.0,1.0
2019-05-10,263.63,265.87,260.1,263.92,1071942,263.63,265.87,260.1,263.92,1071942,0.0,1.0
2019-05-13,257.09,259.04,255.81,256.54,590085,257.09,259.04,255.81,256.54,590085,0.0,1.0
2019-05-14,264.63,265.63,254.51,255.0,667242,264.63,265.63,254.51,255.0,667242,0.0,1.0
2019-05-15,264.18,268.71,263.23,263.56,611129,264.18,268.71,263.23,263.56,611129,0.0,1.0
2019-05-16,271.13,271.7,265.18,265.56,789157,271.13,271.7,265.18,265.56,789157,0.0,1.0
2019-05-17,269.26,270.81,268.39,268.39,420884,269.26,270.81,268.39,268.39,420884,0.0,1.0
2019-05-20,272.08,272.91,266.49,267.02,556167,272.08,272.91,266.49,267.02,556167,0.0,1.0
2019-05-21,273.55,274.99,272.67,273.93,402369,273.55,274.99,272.67,273.93,402369,0.0,1.0
2019-05-22,274.99,276.89,273.34,273.4,348116,274.99,276.89,273.34,273.4,348116,0.0,1.0
2019-05-23,266.67,272.68,265.63,272.68,530376,266.67,272.68,265.63,272.68,530376,0.0,1.0
2019-05-24,266.8,270.28,264.26,268.89,415425,266.8,270.28,264.26,268.89,415425,0.0,1.0
2019-05-28,267.72,272.14,266.64,267.93,844603,267.72,272.14,266.64,267.93,844603,0.0,1.0
2019-05-29,260.0,267.19,258.33,266.84,957166,260.0,267.19,258.33,266.84,957166,0.0,1.0
2019-05-30,260.69,263.44,259.47,260.66,712800,260.69,263.44,259.47,260.66,712800,0.0,1.0
2019-05-31,258.21,259.73,256.41,256.88,622916,258.21,259.73,256.41,256.88,622916,0.0,1.0
2019-06-03,250.27,260.26,248.93,259.03,981217,250.27,260.26,248.93,259.03,981217,0.0,1.0
2019-06-04,253.65,253.975,248.935,252.71,979542,253.65,253.975,248.935,252.71,979542,0.0,1.0
2019-06-05,251.65,263.13,250.77,258.64,1582977,251.65,263.13,250.77,258.64,1582977,0.0,1.0
2019-06-06,251.33,252.66,237.09,252.0,3270577,251.33,252.66,237.09,252.0,3270577,0.0,1.0
2019-06-07,258.99,259.7273,251.02,251.33,1490929,258.99,259.7273,251.02,251.33,1490929,0.0,1.0
2019-06-10,266.22,268.12,260.28,260.28,924843,266.22,268.12,260.28,260.28,924843,0.0,1.0
2019-06-11,266.72,271.09,265.16,269.48,787989,266.72,271.09,265.16,269.48,787989,0.0,1.0
2019-06-12,267.46,269.07,265.66,266.88,377907,267.46,269.07,265.66,266.88,377907,0.0,1.0
2019-06-13,272.88,274.08,268.86,269.51,693083,272.88,274.08,268.86,269.51,693083,0.0,1.0
2019-06-14,272.66,274.69,271.44,271.83,399125,272.66,274.69,271.44,271.83,399125,0.0,1.0
2019-06-17,268.48,273.65,267.76,272.63,464720,268.48,273.65,267.76,272.63,464720,0.0,1.0
2019-06-18,273.31,273.47,269.61,270.95,490621,273.31,273.47,269.61,270.95,490621,0.0,1.0
2019-06-19,277.63,278.01,272.19,273.49,340024,277.63,278.01,272.19,273.49,340024,0.0,1.0
2019-06-20,277.77,283.45,276.68,280.0,523626,277.77,283.45,276.68,280.0,523626,0.0,1.0
2019-06-21,279.11,281.19,277.77,278.2,713028,279.11,281.19,277.77,278.2,713028,0.0,1.0
2019-06-24,279.19,281.26,278.56,280.01,320259,279.19,281.26,278.56,280.01,320259,0.0,1.0
2019-06-25,277.33,279.91,275.47,279.47,344982,277.33,279.91,275.47,279.47,344982,0.0,1.0
2019-06-26,277.12,279.25,274.88,278.39,303927,277.12,279.25,274.88,278.39,303927,0.0,1.0
2019-06-27,279.21,280.49,277.46,278.41,287574,279.21,280.49,277.46,278.41,287574,0.0,1.0
2019-06-28,280.85,281.11,278.36,279.65,624774,280.85,281.11,278.36,279.65,624774,0.0,1.0
2019-07-01,283.17,285.0,280.08,283.77,584135,283.17,285.0,280.08,283.77,584135,0.0,1.0
2019-07-02,286.02,287.0,282.69,283.66,448502,286.02,287.0,282.69,283.66,448502,0.0,1.0
2019-07-03,289.6,289.78,286.33,286.51,254292,289.6,289.78,286.33,286.51,254292,0.0,1.0
2019-07-05,291.77,291.79,287.1,287.72,432014,291.77,291.79,287.1,287.72,432014,0.0,1.0
2019-07-08,290.83,292.58,290.03,291.03,274708,290.83,292.58,290.03,291.03,274708,0.0,1.0
2019-07-09,294.46,294.56,288.85,290.66,598800,294.46,294.56,288.85,290.66,598800,0.0,1.0
2019-07-10,292.29,296.79,291.57,296.15,341603,292.29,296.79,291.57,296.15,341603,0.0,1.0
2019-07-11,293.39,294.71,288.01,288.71,287945,293.39,294.71,288.01,288.71,287945,0.0,1.0
2019-07-12,292.16,295.15,291.12,293.87,546896,292.16,295.15,291.12,293.87,546896,0.0,1.0
2019-07-15,292.53,292.98,287.66,292.82,813081,292.53,292.98,287.66,292.82,813081,0.0,1.0
2019-07-16,291.0,293.08,290.72,293.08,363346,291.0,293.08,290.72,293.08,363346,0.0,1.0
2019-07-17,289.73,292.4,288.85,291.34,525274,289.73,292.4,288.85,291.34,525274,0.0,1.0
2019-07-18,290.5,291.72,288.7,290.21,498739,290.5,291.72,288.7,290.21,498739,0.0,1.0
2019-07-19,288.83,292.91,288.6,292.91,480656,288.83,292.91,288.6,292.91,480656,0.0,1.0
2019-07-22,288.37,292.98,288.16,290.2,872134,288.37,292.98,288.16,290.2,872134,0.0,1.0
2019-07-23,289.98,290.24,286.84,289.05,436551,289.98,290.24,286.84,289.05,436551,0.0,1.0
2019-07-24,288.34,291.08,287.79,289.99,475846,288.34,291.08,287.79,289.99,475846,0.0,1.0
2019-07-25,285.48,289.92,284.63,289.92,383731,285.48,289.92,284.63,289.92,383731,0.0,1.0
2019-07-26,287.23,289.44,286.06,287.57,386535,287.23,289.44,286.06,287.57,386535,0.0,1.0
2019-07-29,286.71,287.84,285.4,287.22,337609,286.71,287.84,285.4,287.22,337609,0.0,1.0
2019-07-30,283.71,286.64,282.96,285.86,422106,283.71,286.64,282.96,285.86,422106,0.0,1.0
2019-07-31,284.17,288.49,280.78,284.27,477475,284.17,288.49,280.78,284.27,477475,0.0,1.0
2019-08-01,281.6,287.61,280.14,284.01,446347,281.6,287.61,280.14,284.01,446347,0.0,1.0
2019-08-02,278.15,280.78,274.41,279.54,469831,278.15,280.78,274.41,279.54,469831,0.0,1.0
2019-08-05,266.74,272.86,264.93,272.86,834571,266.74,272.86,264.93,272.86,834571,0.0,1.0
2019-08-06,269.24,270.94,267.46,269.07,497893,269.24,270.94,267.46,269.07,497893,0.0,1.0
2019-08-07,291.33,293.31,275.0,280.0,1354029,291.33,293.31,275.0,280.0,1354029,0.0,1.0
2019-08-08,296.37,296.92,290.48,292.5,698847,296.37,296.92,290.48,292.5,698847,0.0,1.0
2019-08-09,295.72,297.13,293.55,295.5,405149,295.72,297.13,293.55,295.5,405149,0.0,1.0
2019-08-12,289.02,295.47,288.01,294.45,537044,289.02,295.47,288.01,294.45,537044,0.0,1.0
2019-08-13,295.87,296.8,288.27,288.36,520631,295.87,296.8,288.27,288.36,520631,0.0,1.0
2019-08-14,285.77,293.38,285.21,291.39,625742,285.77,293.38,285.21,291.39,625742,0.0,1.0
2019-08-15,286.73,287.98,284.68,287.0,468281,286.73,287.98,284.68,287.0,468281,0.0,1.0
2019-08-16,291.27,292.0,288.04,288.81,387812,291.27,292.0,288.04,288.81,387812,0.0,1.0
2019-08-19,297.59,298.36,284.68,294.9,382386,297.59,298.36,284.68,294.9,382386,0.0,1.0
2019-08-20,295.7,298.4,295.21,297.19,443141,295.7,298.4,295.21,297.19,443141,0.0,1.0
2019-08-21,300.98,301.31,297.02,297.38,488080,300.98,301.31,297.02,297.38,488080,0.0,1.0
2019-08-22,300.45,302.58,297.13,302.24,445063,300.45,302.58,297.13,302.24,445063,0.0,1.0
2019-08-23,292.97,302.61,291.76,299.1,840575,292.97,302.61,291.76,299.1,840575,0.0,1.0
2019-08-26,292.49,296.67,290.9,295.3,527023,292.49,296.67,290.9,295.3,527023,0.0,1.0
2019-08-27,292.57,295.26,290.2,293.87,601298,292.57,295.26,290.2,293.87,601298,0.0,1.0
2019-08-28,295.55,296.49,288.85,291.16,277287,295.55,296.49,288.85,291.16,277287,0.0,1.0
2019-08-29,299.31,300.84,297.59,298.0,367817,299.31,300.84,297.59,298.0,367817,0.0,1.0
2019-08-30,298.4,303.26,296.77,301.53,359383,298.4,303.26,296.77,301.53,359383,0.0,1.0
2019-09-03,292.92,298.63,291.97,297.18,420306,292.92,298.63,291.97,297.18,420306,0.0,1.0
2019-09-04,298.11,298.24,294.5,296.57,468471,298.11,298.24,294.5,296.57,468471,0.0,1.0
2019-09-05,302.53,304.21,301.83,301.99,298280,302.53,304.21,301.83,301.99,298280,0.0,1.0
2019-09-06,302.64,304.65,301.17,302.48,341021,302.64,304.65,301.17,302.48,341021,0.0,1.0
2019-09-09,290.55,304.53,290.01,304.01,681488,290.55,304.53,290.01,304.01,681488,0.0,1.0
2019-09-10,286.26,289.6,282.84,288.44,911353,286.26,289.6,282.84,288.44,911353,0.0,1.0
2019-09-11,285.8,290.45,282.5,282.5,766639,285.8,290.45,282.5,282.5,766639,0.0,1.0
2019-09-12,288.95,294.22,288.09,288.09,616630,288.95,294.22,288.09,288.09,616630,0.0,1.0
2019-09-13,292.12,295.28,285.54,290.5,667486,292.12,295.28,285.54,290.5,667486,0.0,1.0
2019-09-16,297.86,301.21,290.14,290.67,712134,297.86,301.21,290.14,290.67,712134,0.0,1.0
2019-09-17,297.26,301.4,293.93,298.2,551470,297.26,301.4,293.93,298.2,551470,0.0,1.0
2019-09-18,295.14,298.32,291.67,297.1,626949,295.14,298.32,291.67,297.1,626949,0.0,1.0
2019-09-19,291.9,296.87,291.52,295.6,343789,291.9,296.87,291.52,295.6,343789,0.0,1.0
2019-09-20,289.1,294.67,288.59,293.06,592131,289.1,294.67,288.59,293.06,592131,0.0,1.0
2019-09-23,287.72,289.61,287.33,288.41,459326,287.72,289.61,287.33,288.41,459326,0.0,1.0
2019-09-24,285.91,290.93,284.07,290.07,863808,285.91,290.93,284.07,290.07,863808,0.0,1.0
2019-09-25,291.57,292.66,284.27,285.63,545336,291.57,292.66,284.27,285.63,545336,0.0,1.0
2019-09-26,292.7,294.97,288.8,290.46,458399,292.7,294.97,288.8,290.46,458399,0.0,1.0
2019-09-27,288.0,294.85,285.78,293.63,475992,288.0,294.85,285.78,293.63,475992,0.0,1.0
2019-09-30,286.78,288.75,284.91,288.12,1247941,286.78,288.75,284.91,288.12,1247941,0.0,1.0
2019-10-01,283.02,294.98,282.52,288.06,662339,283.02,294.98,282.52,288.06,662339,0.0,1.0
2019-10-02,279.38,281.86,277.24,280.84,558755,279.38,281.86,277.24,280.84,558755,0.0,1.0
2019-10-03,281.3,281.9,274.74,277.74,434476,281.3,281.9,274.74,277.74,434476,0.0,1.0
2019-10-04,289.72,289.86,281.98,282.04,685995,289.72,289.86,281.98,282.04,685995,0.0,1.0
2019-10-07,284.59,288.45,284.35,288.45,361162,284.59,288.45,284.35,288.45,361162,0.0,1.0
2019-10-08,279.85,284.32,276.18,282.05,450166,279.85,284.32,276.18,282.05,450166,0.0,1.0
2019-10-09,282.64,283.28,279.34,282.06,385122,282.64,283.28,279.34,282.06,385122,0.0,1.0
2019-10-10,288.44,289.08,281.85,281.85,541581,288.44,289.08,281.85,281.85,541581,0.0,1.0
2019-10-11,291.29,296.36,290.97,291.75,441550,291.29,296.36,290.97,291.75,441550,0.0,1.0
2019-10-14,290.65,293.08,289.03,291.35,236193,290.65,293.08,289.03,291.35,236193,0.0,1.0
2019-10-15,295.92,296.1,290.95,290.95,411300,295.92,296.1,290.95,290.95,411300,0.0,1.0
2019-10-16,294.83,297.0,290.29,295.33,553636,294.83,297.0,290.29,295.33,553636,0.0,1.0
2019-10-17,293.88,297.07,293.07,294.83,308962,293.88,297.07,293.07,294.83,308962,0.0,1.0
2019-10-18,291.83,295.85,289.49,293.3,667695,291.83,295.85,289.49,293.3,667695,0.0,1.0
2019-10-21,292.2,295.62,291.18,292.05,581514,292.2,295.62,291.18,292.05,581514,0.0,1.0
2019-10-22,286.28,295.65,286.11,292.77,757230,286.28,295.65,286.11,292.77,757230,0.0,1.0
2019-10-23,291.43,291.58,285.37,286.55,437586,291.43,291.58,285.37,286.55,437586,0.0,1.0
2019-10-24,296.24,298.25,291.51,292.5,477912,296.24,298.25,291.51,292.5,477912,0.0,1.0
2019-10-25,298.88,299.95,294.5,295.06,553249,298.88,299.95,294.5,295.06,553249,0.0,1.0
2019-10-28,302.05,304.52,299.73,300.77,474991,302.05,304.52,299.73,300.77,474991,0.0,1.0
2019-10-29,298.59,303.26,298.42,301.21,312409,298.59,303.26,298.42,301.21,312409,0.0,1.0
2019-10-30,300.03,300.4,296.29,298.51,235053,300.03,300.4,296.29,298.51,235053,0.0,1.0
2019-10-31,294.22,300.51,293.24,299.5,504718,294.22,300.51,293.24,299.5,504718,0.0,1.0
2019-11-01,294.34,296.48,291.13,296.48,544447,294.34,296.48,291.13,296.48,544447,0.0,1.0
2019-11-04,293.04,296.13,291.87,296.13,310821,293.04,296.13,291.87,296.13,310821,0.0,1.0
2019-11-05,291.73,293.63,287.04,292.91,580360,291.73,293.63,287.04,292.91,580360,0.0,1.0
2019-11-06,294.07,294.77,290.38,292.12,455724,294.07,294.77,290.38,292.12,455724,0.0,1.0
2019-11-07,296.58,299.99,285.3,288.15,783202,296.58,299.99,285.3,288.15,783202,0.0,1.0
2019-11-08,293.45,296.85,291.56,294.89,485256,293.45,296.85,291.56,294.89,485256,0.0,1.0
2019-11-11,291.0,295.45,290.51,292.09,548149,291.0,295.45,290.51,292.09,548149,0.0,1.0
2019-11-12,290.73,294.76,289.92,291.06,508277,290.73,294.76,289.92,291.06,508277,0.0,1.0
2019-11-13,291.01,294.27,289.22,289.77,341713,291.01,294.27,289.22,289.77,341713,0.0,1.0
2019-11-14,293.41,294.09,289.66,290.09,424249,293.41,294.09,289.66,290.09,424249,0.0,1.0
2019-11-15,297.34,298.33,292.27,294.76,437433,297.34,298.33,292.27,294.76,437433,0.0,1.0
2019-11-18,298.49,299.38,295.3,297.0,390622,298.49,299.38,295.3,297.0,390622,0.0,1.0
2019-11-19,301.92,302.15,297.79,298.67,477901,301.92,302.15,297.79,298.67,477901,0.0,1.0
2019-11-20,301.0,304.61,298.39,301.68,630232,301.0,304.61,298.39,301.68,630232,0.0,1.0
2019-11-21,295.27,301.88,294.58,300.59,465181,295.27,301.88,294.58,300.59,465181,0.0,1.0
2019-11-22,295.18,298.17,292.95,296.32,610360,295.18,298.17,292.95,296.32,610360,0.0,1.0
2019-11-25,299.52,300.18,294.7,296.03,560984,299.52,300.18,294.7,296.03,560984,0.0,1.0
2019-11-26,307.42,308.41,299.67,300.5,667124,307.42,308.41,299.67,300.5,667124,0.0,1.0
2019-11-27,306.88,309.39,306.4,308.95,372944,306.88,309.39,306.4,308.95,372944,0.0,1.0
2019-11-29,306.92,308.74,305.28,306.15,227864,306.92,308.74,305.28,306.15,227864,0.0,1.0
2019-12-02,308.42,315.75,306.8,306.8,708138,308.42,315.75,306.8,306.8,708138,0.0,1.0
2019-12-03,305.88,306.93,301.29,304.61,488530,305.88,306.93,301.29,304.61,488530,0.0,1.0
2019-12-04,306.21,309.38,303.85,305.88,495608,306.21,309.38,303.85,305.88,495608,0.0,1.0
2019-12-05,303.18,306.56,302.75,306.0,442321,303.18,306.56,302.75,306.0,442321,0.0,1.0
2019-12-06,307.78,307.97,304.2,305.12,275770,307.78,307.97,304.2,305.12,275770,0.0,1.0
2019-12-09,302.62,307.48,302.62,307.35,279645,302.62,307.48,302.62,307.35,279645,0.0,1.0
2019-12-10,302.54,303.85,301.68,303.24,302497,302.54,303.85,301.68,303.24,302497,0.0,1.0
2019-12-11,303.06,303.74,299.54,302.7,212722,303.06,303.74,299.54,302.7,212722,0.0,1.0
2019-12-12,301.52,304.5,297.53,301.8,943599,301.52,304.5,297.53,301.8,943599,0.0,1.0
2019-12-13,304.72,305.49,299.35,300.11,603481,304.72,305.49,299.35,300.11,603481,0.0,1.0
2019-12-16,307.61,310.1,304.38,307.0,583895,307.61,310.1,304.38,307.0,583895,0.0,1.0
2019-12-17,303.62,308.67,300.74,307.9,683248,303.62,308.67,300.74,307.9,683248,0.0,1.0
2019-12-18,296.79,304.97,296.43,304.0,1983883,296.79,304.97,296.43,304.0,1983883,0.0,1.0
2019-12-19,288.87,295.29,284.02,289.43,2172182,288.87,295.29,284.02,289.43,2172182,0.0,1.0
2019-12-20,290.3,293.96,285.47,290.45,1810919,290.3,293.96,285.47,290.45,1810919,0.0,1.0
2019-12-23,284.56,290.27,283.66,290.27,1126396,284.56,290.27,283.66,290.27,1126396,0.0,1.0
2019-12-24,285.47,287.94,284.56,285.24,256937,285.47,287.94,284.56,285.24,256937,0.0,1.0
2019-12-26,283.0,287.26,282.36,286.38,547055,283.0,287.26,282.36,286.38,547055,0.0,1.0
2019-12-27,285.82,287.89,282.79,284.13,713100,285.82,287.89,282.79,284.13,713100,0.0,1.0
2019-12-30,286.26,287.32,284.03,285.61,725486,286.26,287.32,284.03,285.61,725486,0.0,1.0
2019-12-31,287.72,287.91,284.88,285.12,542405,287.72,287.91,284.88,285.12,542405,0.0,1.0
2020-01-02,287.74,291.41,286.73,289.88,814047,287.74,291.41,286.73,289.88,814047,0.0,1.0
2020-01-03,290.81,291.67,283.87,284.17,859077,290.81,291.67,283.87,284.17,859077,0.0,1.0
2020-01-06,289.19,290.48,287.61,289.21,988193,289.19,290.48,287.61,289.21,988193,0.0,1.0
2020-01-07,291.75,295.09,289.1,289.28,1574677,291.75,295.09,289.1,289.28,1574677,0.0,1.0
2020-01-08,297.02,299.14,292.12,292.91,1048688,297.02,299.14,292.12,292.91,1048688,0.0,1.0
2020-01-09,298.51,300.33,292.4,298.93,955560,298.51,300.33,292.4,298.93,955560,0.0,1.0
2020-01-10,292.4,300.15,291.83,300.15,983731,292.4,300.15,291.83,300.15,983731,0.0,1.0
2020-01-13,299.4,301.33,291.02,291.88,1359345,299.4,301.33,291.02,291.88,1359345,0.0,1.0
2020-01-14,296.18,299.97,295.63,299.39,936606,296.18,299.97,295.63,299.39,936606,0.0,1.0
2020-01-15,303.08,305.43,296.57,297.02,988218,303.08,305.43,296.57,297.02,988218,0.0,1.0
2020-01-16,308.97,309.69,303.83,304.68,1001744,308.97,309.69,303.83,304.68,1001744,0.0,1.0
2020-01-17,310.04,310.64,307.12,309.8,1005553,310.04,310.64,307.12,309.8,1005553,0.0,1.0
2020-01-21,310.98,313.86,309.19,310.03,820135,310.98,313.86,309.19,310.03,820135,0.0,1.0
2020-01-22,318.3,319.39,312.52,313.81,826817,318.3,319.39,312.52,313.81,826817,0.0,1.0
2020-01-23,316.7,318.96,314.85,318.29,649553,316.7,318.96,314.85,318.29,649553,0.0,1.0
2020-01-24,320.63,320.96,316.37,317.5,731609,320.63,320.96,316.37,317.5,731609,0.0,1.0
2020-01-27,313.25,318.6,312.61,315.64,593918,313.25,318.6,312.61,315.64,593918,0.0,1.0
2020-01-28,317.45,318.82,314.46,314.9,463953,317.45,318.82,314.46,314.9,463953,0.0,1.0
2020-01-29,319.55,322.29,317.12,318.03,367100,319.55,322.29,317.12,318.03,367100,0.0,1.0
2020-01-30,321.18,321.42,316.64,317.7,498859,321.18,321.42,316.64,317.7,498859,0.0,1.0
2020-01-31,315.23,322.38,315.21,320.87,897181,315.23,322.38,315.21,320.87,897181,0.0,1.0
2020-02-03,319.08,321.84,315.43,317.25,650664,319.08,321.84,315.43,317.25,650664,0.0,1.0
2020-02-04,323.93,325.73,322.29,322.99,478446,323.93,325.73,322.29,322.99,478446,0.0,1.0
2020-02-05,326.87,327.48,323.55,326.46,571647,326.87,327.48,323.55,326.46,571647,0.0,1.0
2020-02-06,328.85,329.85,326.86,327.66,582137,328.85,329.85,326.86,327.66,582137,0.0,1.0
2020-02-07,306.76,310.04,302.37,310.01,2258019,306.76,310.04,302.37,310.01,2258019,0.0,1.0
2020-02-10,313.68,313.95,304.62,305.62,1084778,313.68,313.95,304.62,305.62,1084778,0.0,1.0
2020-02-11,315.75,317.78,311.29,315.24,919203,315.75,317.78,311.29,315.24,919203,0.0,1.0
2020-02-12,316.38,317.22,314.24,315.63,657900,316.38,317.22,314.24,315.63,657900,0.0,1.0
2020-02-13,317.58,320.21,314.01,314.63,655725,317.58,320.21,314.01,314.63,655725,0.0,1.0
2020-02-14,318.43,320.04,315.28,317.99,830008,318.43,320.04,315.28,317.99,830008,0.0,1.0
2020-02-18,320.57,323.6,317.46,318.0,756075,320.57,323.6,317.46,318.0,756075,0.0,1.0
2020-02-19,321.11,325.52,320.8,321.04,854316,321.11,325.52,320.8,321.04,854316,0.0,1.0
2020-02-20,317.39,322.26,312.99,320.77,1047550,317.39,322.26,312.99,320.77,1047550,0.0,1.0
2020-02-21,308.92,315.22,306.44,315.0,905299,308.92,315.22,306.44,315.0,905299,0.0,1.0
2020-02-24,298.42,303.31,295.13,298.78,832066,298.42,303.31,295.13,298.78,832066,0.0,1.0
2020-02-25,288.38,299.46,286.83,299.29,961970,288.38,299.46,286.83,299.29,961970,0.0,1.0
2020-02-26,284.2,296.7,284.1,290.66,1079833,284.2,296.7,284.1,290.66,1079833,0.0,1.0
2020-02-27,265.67,280.03,265.4,278.23,2044278,265.67,280.03,265.4,278.23,2044278,0.0,1.0
2020-02-28,265.79,268.79,253.84,255.55,1680329,265.79,268.79,253.84,255.55,1680329,0.0,1.0
2020-03-02,282.04,282.9,267.44,267.44,1424580,282.04,282.9,267.44,267.44,1424580,0.0,1.0
2020-03-03,266.41,283.38,264.49,281.1,1444676,266.41,283.38,264.49,281.1,1444676,0.0,1.0
2020-03-04,268.25,272.58,264.27,270.9,1213660,268.25,272.58,264.27,270.9,1213660,0.0,1.0
2020-03-05,252.72,261.45,251.38,260.72,1250707,252.72,261.45,251.38,260.72,1250707,0.0,1.0
2020-03-06,249.16,249.82,242.15,244.98,1936226,249.16,249.82,242.15,244.98,1936226,0.0,1.0
2020-03-09,222.59,234.79,220.0,228.98,2406427,222.59,234.79,220.0,228.98,2406427,0.0,1.0
2020-03-10,237.67,237.92,221.11,229.32,2659195,237.67,237.92,221.11,229.32,2659195,0.0,1.0
2020-03-11,222.47,233.4,218.28,230.82,1452765,222.47,233.4,218.28,230.82,1452765,0.0,1.0
2020-03-12,214.43,223.97,204.26,208.54,2677006,214.43,223.97,204.26,208.54,2677006,0.0,1.0
2020-03-13,235.46,236.82,214.79,227.99,1754052,235.46,236.82,214.79,227.99,1754052,0.0,1.0
2020-03-16,210.91,214.12,200.22,210.0,1759868,210.91,214.12,200.22,210.0,1759868,0.0,1.0
2020-03-17,224.34,225.73,198.63,214.78,1767950,224.34,225.73,198.63,214.78,1767950,0.0,1.0
2020-03-18,200.51,220.41,169.24,207.17,1920974,200.51,220.41,169.24,207.17,1920974,0.0,1.0
2020-03-19,193.3,209.56,183.9,197.39,1441859,193.3,209.56,183.9,197.39,1441859,0.0,1.0
2020-03-20,187.03,210.15,185.72,197.7,1591637,187.03,210.15,185.72,197.7,1591637,0.0,1.0
2020-03-23,171.72,186.23,168.51,186.0,1289891,171.72,186.23,168.51,186.0,1289891,0.0,1.0
2020-03-24,190.43,202.83,179.63,183.9,2032579,190.43,202.83,179.63,183.9,2032579,0.0,1.0
2020-03-25,212.33,224.74,188.01,191.94,1564554,212.33,224.74,188.01,191.94,1564554,0.0,1.0
2020-03-26,212.36,238.6,204.45,216.58,1825328,212.36,238.6,204.45,216.58,1825328,0.0,1.0
2020-03-27,196.18,210.27,194.77,210.27,1271276,196.18,210.27,194.77,210.27,1271276,0.0,1.0
2020-03-30,194.02,200.59,182.25,194.68,1690765,194.02,200.59,182.25,194.68,1690765,0.0,1.0
2020-03-31,186.54,196.66,182.81,192.44,1904398,186.54,196.66,182.81,192.44,1904398,0.0,1.0
2020-04-01,173.22,180.51,169.14,178.33,2410049,173.22,180.51,169.14,178.33,2410049,0.0,1.0
2020-04-02,181.52,197.62,170.0,172.68,1595361,181.52,197.62,170.0,172.68,1595361,0.0,1.0
2020-04-03,184.78,188.81,180.58,181.52,1001061,184.78,188.81,180.58,181.52,1001061,0.0,1.0
2020-04-06,206.09,207.37,193.99,197.34,1595917,206.09,207.37,193.99,197.34,1595917,0.0,1.0
2020-04-07,210.36,221.32,209.97,216.37,1419213,210.36,221.32,209.97,216.37,1419213,0.0,1.0
2020-04-08,220.31,221.72,210.47,213.63,983569,220.31,221.72,210.47,213.63,983569,0.0,1.0
2020-04-09,224.99,232.9,222.55,226.08,913939,224.99,232.9,222.55,226.08,913939,0.0,1.0
2020-04-13,218.23,223.0,213.93,223.0,527116,218.23,223.0,213.93,223.0,527116,0.0,1.0
2020-04-14,221.84,227.72,219.42,223.43,752897,221.84,227.72,219.42,223.43,752897,0.0,1.0
2020-04-15,211.47,217.06,209.85,212.3,798364,211.47,217.06,209.85,212.3,798364,0.0,1.0
2020-04-16,209.24,213.11,203.71,213.11,701771,209.24,213.11,203.71,213.11,701771,0.0,1.0
2020-04-17,223.59,224.82,216.4,216.54,1464355,223.59,224.82,216.4,216.54,1464355,0.0,1.0
2020-04-20,214.13,221.41,213.09,219.04,610909,214.13,221.41,213.09,219.04,610909,0.0,1.0
2020-04-21,204.3,209.79,203.18,207.65,632842,204.3,209.79,203.18,207.65,632842,0.0,1.0
2020-04-22,213.69,215.4,207.15,208.65,559207,213.69,215.4,207.15,208.65,559207,0.0,1.0
2020-04-23,218.61,221.24,214.31,215.09,559719,218.61,221.24,214.31,215.09,559719,0.0,1.0
2020-04-24,222.62,224.29,215.98,220.5,732412,222.62,224.29,215.98,220.5,732412,0.0,1.0
2020-04-27,232.26,232.99,222.27,224.36,602957,232.26,232.99,222.27,224.36,602957,0.0,1.0
2020-04-28,235.59,240.31,231.16,236.1,923073,235.59,240.31,231.16,236.1,923073,0.0,1.0
2020-04-29,247.95,250.05,240.32,244.65,1220939,247.95,250.05,240.32,244.65,1220939,0.0,1.0
2020-04-30,241.25,245.3,237.63,244.13,607995,241.25,245.3,237.63,244.13,607995,0.0,1.0
2020-05-01,232.83,236.92,230.34,235.49,645855,232.83,236.92,230.34,235.49,645855,0.0,1.0
2020-05-04,231.75,232.8,227.0,231.07,740620,231.75,232.8,227.0,231.07,740620,0.0,1.0
2020-05-05,236.07,239.69,235.68,235.83,487055,236.07,239.69,235.68,235.83,487055,0.0,1.0
2020-05-06,240.57,243.07,236.44,238.22,434784,240.57,243.07,236.44,238.22,434784,0.0,1.0
2020-05-07,248.74,249.7,244.75,245.13,1178230,248.74,249.7,244.75,245.13,1178230,0.0,1.0
2020-05-08,240.0,260.35,238.18,260.35,1394272,240.0,260.35,238.18,260.35,1394272,0.0,1.0
2020-05-11,236.9,242.02,232.54,236.67,617830,236.9,242.02,232.54,236.67,617830,0.0,1.0
2020-05-12,228.46,240.52,228.43,237.83,518485,228.46,240.52,228.43,237.83,518485,0.0,1.0
2020-05-13,215.15,228.34,213.0,227.51,1131744,215.15,228.34,213.0,227.51,1131744,0.0,1.0
2020-05-14,221.52,223.59,206.6,212.99,947948,221.52,223.59,206.6,212.99,947948,0.0,1.0
2020-05-15,222.54,224.36,218.71,219.97,450563,222.54,224.36,218.71,219.97,450563,0.0,1.0
2020-05-18,237.77,239.47,229.03,230.0,916987,237.77,239.47,229.03,230.0,916987,0.0,1.0
2020-05-19,233.88,240.27,233.55,236.44,588925,233.88,240.27,233.55,236.44,588925,0.0,1.0
2020-05-20,240.59,243.36,237.16,238.88,544023,240.59,243.36,237.16,238.88,544023,0.0,1.0
2020-05-21,239.84,243.09,236.46,240.42,601855,239.84,243.09,236.46,240.42,601855,0.0,1.0
2020-05-22,239.25,240.28,235.47,239.39,330439,239.25,240.28,235.47,239.39,330439,0.0,1.0
2020-05-26,247.91,254.46,247.16,250.03,724702,247.91,254.46,247.16,250.03,724702,0.0,1.0
2020-05-27,249.96,263.89,247.39,256.04,940567,249.96,263.89,247.39,256.04,940567,0.0,1.0
2020-05-28,247.45,253.62,246.95,253.62,930411,247.45,253.62,246.95,253.62,930411,0.0,1.0
2020-05-29,243.79,246.44,239.04,246.44,996255,243.79,246.44,239.04,246.44,996255,0.0,1.0
2020-06-01,246.43,248.33,242.87,244.1,675675,246.43,248.33,242.87,244.1,675675,0.0,1.0
2020-06-02,249.89,250.42,246.69,248.5,844902,249.89,250.42,246.69,248.5,844902,0.0,1.0
2020-06-03,256.72,257.14,250.72,253.3,1396883,256.72,257.14,250.72,253.3,1396883,0.0,1.0
2020-06-04,257.31,257.47,251.41,251.73,1089601,257.31,257.47,251.41,251.73,1089601,0.0,1.0
2020-06-05,282.43,283.4,263.66,265.26,2112493,282.43,283.4,263.66,265.26,2112493,0.0,1.0
2020-06-08,277.12,284.21,273.79,282.45,1386712,277.12,284.21,273.79,282.45,1386712,0.0,1.0
2020-06-09,276.61,278.24,270.5,274.81,853386,276.61,278.24,270.5,274.81,853386,0.0,1.0
2020-06-10,273.27,276.81,270.72,276.77,856517,273.27,276.81,270.72,276.77,856517,0.0,1.0
2020-06-11,256.42,265.21,255.64,263.16,1494669,256.42,265.21,255.64,263.16,1494669,0.0,1.0
2020-06-12,258.99,266.95,252.12,264.64,815239,258.99,266.95,252.12,264.64,815239,0.0,1.0
2020-06-15,258.73,259.62,248.37,251.25,613157,258.73,259.62,248.37,251.25,613157,0.0,1.0
2020-06-16,262.41,272.42,259.79,268.69,608783,262.41,272.42,259.79,268.69,608783,0.0,1.0
2020-06-17,258.25,264.01,257.17,262.93,564760,258.25,264.01,257.17,262.93,564760,0.0,1.0
2020-06-18,261.33,261.96,251.68,253.86,986489,261.33,261.96,251.68,253.86,986489,0.0,1.0
2020-06-19,264.32,267.57,261.85,266.64,1527573,264.32,267.57,261.85,266.64,1527573,0.0,1.0
2020-06-22,264.35,267.63,260.7,262.95,606258,264.35,267.63,260.7,262.95,606258,0.0,1.0
2020-06-23,263.92,268.18,263.32,266.73,442681,263.92,268.18,263.32,266.73,442681,0.0,1.0
2020-06-24,246.39,261.11,245.98,260.7,1058753,246.39,261.11,245.98,260.7,1058753,0.0,1.0
2020-06-25,246.89,247.96,242.97,245.28,810304,246.89,247.96,242.97,245.28,810304,0.0,1.0
2020-06-26,238.52,247.1,237.74,246.03,969192,238.52,247.1,237.74,246.03,969192,0.0,1.0
2020-06-29,246.15,246.27,237.84,241.43,496072,246.15,246.27,237.84,241.43,496072,0.0,1.0
2020-06-30,251.53,253.31,244.5,245.66,779585,251.53,253.31,244.5,245.66,779585,0.0,1.0
2020-07-01,254.69,256.08,249.89,251.5,609824,254.69,256.08,249.89,251.5,609824,0.0,1.0
2020-07-02,254.84,261.8,253.91,257.53,611330,254.84,261.8,253.91,257.53,611330,0.0,1.0
2020-07-06,256.19,262.02,254.58,255.68,441298,256.19,262.02,254.58,255.68,441298,0.0,1.0
2020-07-07,252.77,259.61,251.6,254.46,597610,252.77,259.61,251.6,254.46,597610,0.0,1.0
2020-07-08,253.64,257.3,250.62,253.64,862600,253.64,257.3,250.62,253.64,862600,0.0,1.0
2020-07-09,253.33,261.14,250.61,259.77,692311,253.33,261.14,250.61,259.77,692311,0.0,1.0
2020-07-10,253.01,254.12,249.18,252.12,445400,253.01,254.12,249.18,252.12,445400,0.0,1.0
2020-07-13,248.3,257.41,247.79,255.36,729519,248.3,257.41,247.79,255.36,729519,0.0,1.0
2020-07-14,249.1,249.4,240.98,246.71,587226,249.1,249.4,240.98,246.71,587226,0.0,1.0
2020-07-15,265.79,266.57,252.95,253.83,708938,265.79,266.57,252.95,253.83,708938,0.0,1.0
2020-07-16,260.29,265.93,260.01,263.65,593029,260.29,265.93,260.01,263.65,593029,0.0,1.0
2020-07-17,259.07,262.73,256.49,261.43,439064,259.07,262.73,256.49,261.43,439064,0.0,1.0
2020-07-20,259.45,260.89,256.31,258.11,368636,259.45,260.89,256.31,258.11,368636,0.0,1.0
2020-07-21,258.16,262.19,257.25,261.54,438261,258.16,262.19,257.25,261.54,438261,0.0,1.0
2020-07-22,262.18,262.58,258.44,258.56,318468,262.18,262.58,258.44,258.56,318468,0.0,1.0
2020-07-23,259.34,264.12,256.65,261.98,602794,259.34,264.12,256.65,261.98,602794,0.0,1.0
2020-07-24,258.08,261.425,255.35,258.13,421021,258.08,261.425,255.35,258.13,421021,0.0,1.0
2020-07-27,258.48,259.75,256.74,258.77,335255,258.48,259.75,256.74,258.77,335255,0.0,1.0
2020-07-28,256.22,261.155,256.15,258.38,417346,256.22,261.155,256.15,258.38,417346,0.0,1.0
2020-07-29,264.76,266.79,257.72,257.75,421985,264.76,266.79,257.72,257.75,421985,0.0,1.0
2020-07-30,259.49,260.9,251.325,260.63,426774,259.49,260.9,251.325,260.63,426774,0.0,1.0
2020-07-31,258.57,259.72,254.09,259.72,332788,258.57,259.72,254.09,259.72,332788,0.0,1.0
2020-08-03,263.21,263.57,255.5,258.65,476252,263.21,263.57,255.5,258.65,476252,0.0,1.0
2020-08-04,258.54,263.35,257.77,260.77,553977,258.54,263.35,257.77,260.77,553977,0.0,1.0
2020-08-05,265.29,268.62,260.8,260.8,544760,265.29,268.62,260.8,260.8,544760,0.0,1.0
2020-08-06,263.0,267.485,261.125,265.08,502214,263.0,267.485,261.125,265.08,502214,0.0,1.0
2020-08-07,240.61,248.16,235.18,245.4,1809205,240.61,248.16,235.18,245.4,1809205,0.0,1.0
2020-08-10,236.4,242.15,229.665,239.45,1101272,236.4,242.15,229.665,239.45,1101272,0.0,1.0
2020-08-11,234.76,240.34,234.205,238.23,1014977,234.76,240.34,234.205,238.23,1014977,0.0,1.0
2020-08-12,230.57,236.73,228.41,236.24,1038660,230.57,236.73,228.41,236.24,1038660,0.0,1.0
2020-08-13,234.63,235.955,228.11,229.3,938134,234.63,235.955,228.11,229.3,938134,0.0,1.0
2020-08-14,240.28,240.54,234.12,235.14,998469,240.28,240.54,234.12,235.14,998469,0.0,1.0
2020-08-17,245.44,246.66,241.17,241.47,1272746,245.44,246.66,241.17,241.47,1272746,0.0,1.0
2020-08-18,243.7,246.98,239.38,245.28,800050,243.7,246.98,239.38,245.28,800050,0.0,1.0
2020-08-19,244.87,245.84,243.2,243.28,510430,244.87,245.84,243.2,243.28,510430,0.0,1.0
2020-08-20,241.21,244.295,240.99,242.55,752623,241.21,244.295,240.99,242.55,752623,0.0,1.0
2020-08-21,238.67,241.84,235.96,240.28,742005,238.67,241.84,235.96,240.28,742005,0.0,1.0
2020-08-24,240.09,241.02,237.4,240.84,586827,240.09,241.02,237.4,240.84,586827,0.0,1.0
2020-08-25,242.35,242.35,238.0,241.23,518216,242.35,242.35,238.0,241.23,518216,0.0,1.0
2020-08-26,244.8,245.125,240.15,242.27,546835,244.8,245.125,240.15,242.27,546835,0.0,1.0
2020-08-27,248.0,248.02,242.64,244.73,682799,248.0,248.02,242.64,244.73,682799,0.0,1.0
2020-08-28,255.0,255.0693,247.675,248.05,555440,255.0,255.0693,247.675,248.05,555440,0.0,1.0
2020-08-31,251.45,257.11,251.38,255.64,808830,251.45,257.11,251.38,255.64,808830,0.0,1.0
2020-09-01,249.99,255.03,249.68,251.43,402704,249.99,255.03,249.68,251.43,402704,0.0,1.0
2020-09-02,253.65,254.78,247.77,251.41,510347,253.65,254.78,247.77,251.41,510347,0.0,1.0
2020-09-03,246.16,253.69,241.405,253.69,804745,246.16,253.69,241.405,253.69,804745,0.0,1.0
2020-09-04,238.04,249.0,237.59,248.29,693495,238.04,249.0,237.59,248.29,693495,0.0,1.0
2020-09-08,231.91,237.16,230.81,232.53,925700,231.91,237.16,230.81,232.53,925700,0.0,1.0
2020-09-09,234.96,237.41,230.99,235.48,659288,234.96,237.41,230.99,235.48,659288,0.0,1.0
2020-09-10,233.21,239.63,232.405,236.48,499124,233.21,239.63,232.405,236.48,499124,0.0,1.0
2020-09-11,231.0,235.505,228.01,234.71,562081,231.0,235.505,228.01,234.71,562081,0.0,1.0
2020-09-14,235.04,236.31,232.795,234.11,1021460,235.04,236.31,232.795,234.11,1021460,0.0,1.0
2020-09-15,232.32,239.3433,231.54,236.96,986557,232.32,239.3433,231.54,236.96,986557,0.0,1.0
2020-09-16,234.49,237.025,232.22,232.96,586599,234.49,237.025,232.22,232.96,586599,0.0,1.0
2020-09-17,235.93,236.315,229.13,230.68,487975,235.93,236.315,229.13,230.68,487975,0.0,1.0
2020-09-18,241.86,243.28,235.405,236.55,850750,241.86,243.28,235.405,236.55,850750,0.0,1.0
2020-09-21,235.44,237.57,230.5,233.86,1109920,235.44,237.57,230.5,233.86,1109920,0.0,1.0
2020-09-22,236.04,237.43,232.595,236.51,767477,236.04,237.43,232.595,236.51,767477,0.0,1.0
2020-09-23,234.0,237.65,232.67,235.4,762130,234.0,237.65,232.67,235.4,762130,0.0,1.0
2020-09-24,233.6,235.51,229.44,232.14,825467,233.6,235.51,229.44,232.14,825467,0.0,1.0
2020-09-25,236.91,237.295,230.42,232.83,513020,236.91,237.295,230.42,232.83,513020,0.0,1.0
2020-09-28,241.71,243.445,239.59,240.83,531101,241.71,243.445,239.59,240.83,531101,0.0,1.0
2020-09-29,240.75,243.75,240.31,242.88,1010816,240.75,243.75,240.31,242.88,1010816,0.0,1.0
2020-09-30,238.1,243.13,235.78,240.34,628376,238.1,243.13,235.78,240.34,628376,0.0,1.0
2020-10-01,237.18,243.3,236.62,241.39,508658,237.18,243.3,236.62,241.39,508658,0.0,1.0
2020-10-02,234.46,236.02,231.4,232.88,599424,234.46,236.02,231.4,232.88,599424,0.0,1.0
2020-10-05,238.92,239.1375,234.94,236.63,616950,238.92,239.1375,234.94,236.63,616950,0.0,1.0
2020-10-06,238.94,246.255,236.84,241.06,465479,238.94,246.255,236.84,241.06,465479,0.0,1.0
2020-10-07,240.9,241.92,239.1,240.93,382367,240.9,241.92,239.1,240.93,382367,0.0,1.0
2020-10-08,245.12,245.86,241.41,241.41,410109,245.12,245.86,241.41,241.41,410109,0.0,1.0
2020-10-09,247.11,250.215,245.02,247.75,548941,247.11,250.215,245.02,247.75,548941,0.0,1.0
2020-10-12,251.2,253.99,248.3628,249.28,496859,251.2,253.99,248.3628,249.28,496859,0.0,1.0
2020-10-13,248.76,251.44,247.81,249.99,648806,248.76,251.44,247.81,249.99,648806,0.0,1.0
2020-10-14,250.19,252.23,247.675,249.34,525762,250.19,252.23,247.675,249.34,525762,0.0,1.0
2020-10-15,246.51,248.105,244.67,246.58,469888,246.51,248.105,244.67,246.58,469888,0.0,1.0
2020-10-16,249.59,250.11,246.39,248.6,420251,249.59,250.11,246.39,248.6,420251,0.0,1.0
2020-10-19,241.55,251.18,239.76,251.13,689339,241.55,251.18,239.76,251.13,689339,0.0,1.0
2020-10-20,242.83,246.09,242.63,243.46,328812,242.83,246.09,242.63,243.46,328812,0.0,1.0
2020-10-21,248.28,249.45,241.8,242.49,594380,248.28,249.45,241.8,242.49,594380,0.0,1.0
2020-10-22,256.84,257.8,246.31,249.29,741405,256.84,257.8,246.31,249.29,741405,0.0,1.0
2020-10-23,259.2,260.3,256.45,258.8,718583,259.2,260.3,256.45,258.8,718583,0.0,1.0
2020-10-26,241.21,255.7,239.135,255.35,1070827,241.21,255.7,239.135,255.35,1070827,0.0,1.0
2020-10-27,231.69,242.8554,231.63,241.6,882210,231.69,242.8554,231.63,241.6,882210,0.0,1.0
2020-10-28,221.62,228.46,220.9327,226.07,1329173,221.62,228.46,220.9327,226.07,1329173,0.0,1.0
2020-10-29,219.41,222.36,214.88,217.28,1538528,219.41,222.36,214.88,217.28,1538528,0.0,1.0
2020-10-30,220.91,221.12,216.17,218.23,638379,220.91,221.12,216.17,218.23,638379,0.0,1.0
2020-11-02,230.53,230.98,222.48,224.36,614763,230.53,230.98,222.48,224.36,614763,0.0,1.0
2020-11-03,235.14,237.44,232.6,233.4,623364,235.14,237.44,232.6,233.4,623364,0.0,1.0
2020-11-04,237.19,241.15,235.03,238.54,644978,237.19,241.15,235.03,238.54,644978,0.0,1.0
2020-11-05,240.0,242.345,238.8721,241.03,1008811,240.0,242.345,238.8721,241.03,1008811,0.0,1.0
2020-11-06,232.11,242.0225,229.79,240.0,1609734,232.11,242.0225,229.79,240.0,1609734,0.0,1.0
2020-11-09,269.12,274.738,245.94,248.75,2067262,269.12,274.738,245.94,248.75,2067262,0.0,1.0
2020-11-10,279.03,281.11,266.14,269.19,1643871,279.03,281.11,266.14,269.19,1643871,0.0,1.0
2020-11-11,266.37,278.51,265.13,278.51,1271939,266.37,278.51,265.13,278.51,1271939,0.0,1.0
2020-11-12,260.35,266.165,256.6,264.75,923503,260.35,266.165,256.6,264.75,923503,0.0,1.0
2020-11-13,260.3,265.48,256.91,262.99,857967,260.3,265.48,256.91,262.99,857967,0.0,1.0
2020-11-16,265.11,267.97,262.08,266.0,660005,265.11,267.97,262.08,266.0,660005,0.0,1.0
2020-11-17,267.99,269.58,261.57,261.57,425104,267.99,269.58,261.57,261.57,425104,0.0,1.0
2020-11-18,262.62,270.24,262.62,267.31,505378,262.62,270.24,262.62,267.31,505378,0.0,1.0
2020-11-19,260.28,263.49,258.02,261.96,868893,260.28,263.49,258.02,261.96,868893,0.0,1.0
2020-11-20,253.93,258.82,253.68,258.63,535781,253.93,258.82,253.68,258.63,535781,0.0,1.0
2020-11-23,254.66,257.34,252.06,255.0,1261518,254.66,257.34,252.06,255.0,1261518,0.0,1.0
2020-11-24,267.06,267.56,257.03,258.94,1188628,267.06,267.56,257.03,258.94,1188628,0.0,1.0
2020-11-25,269.69,271.65,262.84,267.43,557002,269.69,271.65,262.84,267.43,557002,0.0,1.0
2020-11-27,267.6,270.38,266.23,269.78,346221,267.6,270.38,266.23,269.78,346221,0.0,1.0
2020-11-30,265.21,268.23,262.28,267.14,630636,265.21,268.23,262.28,267.14,630636,0.0,1.0
2020-12-01,267.26,271.45,265.91,268.57,606214,267.26,271.45,265.91,268.57,606214,0.0,1.0
2020-12-02,263.81,265.95,261.43,265.95,472945,263.81,265.95,261.43,265.95,472945,0.0,1.0
2020-12-03,262.23,265.58,261.58,263.14,626087,262.23,265.58,261.58,263.14,626087,0.0,1.0
2020-12-04,268.05,269.97,263.72,263.9,1007932,268.05,269.97,263.72,263.9,1007932,0.0,1.0
2020-12-07,273.62,273.83,266.58,267.06,1307612,273.62,273.83,266.58,267.06,1307612,0.0,1.0
2020-12-08,268.31,271.69,266.5,270.85,592859,268.31,271.69,266.5,270.85,592859,0.0,1.0
2020-12-09,267.06,270.045,266.14,269.49,500889,267.06,270.045,266.14,269.49,500889,0.0,1.0
2020-12-10,273.39,273.44,263.47,264.67,789530,273.39,273.44,263.47,264.67,789530,0.0,1.0
2020-12-11,273.68,275.06,270.09,270.09,583864,273.68,275.06,270.09,270.09,583864,0.0,1.0
2020-12-14,271.16,276.95,270.16,276.64,597930,271.16,276.95,270.16,276.64,597930,0.0,1.0
2020-12-15,275.94,276.2,271.44,271.49,497263,275.94,276.2,271.44,271.49,497263,0.0,1.0
2020-12-16,279.73,280.96,274.95,276.69,558809,279.73,280.96,274.95,276.69,558809,0.0,1.0
2020-12-17,282.01,284.06,279.13,281.55,923555,282.01,284.06,279.13,281.55,923555,0.0,1.0
2020-12-18,279.47,282.45,277.695,282.4,1314755,279.47,282.45,277.695,282.4,1314755,0.0,1.0
2020-12-21,271.85,276.59,268.93,275.13,585895,271.85,276.59,268.93,275.13,585895,0.0,1.0
2020-12-22,269.46,273.755,268.88,272.99,462441,269.46,273.755,268.88,272.99,462441,0.0,1.0
2020-12-23,269.65,272.52,269.44,272.1,372006,269.65,272.52,269.44,272.1,372006,0.0,1.0
2020-12-24,270.49,272.53,268.91,269.17,368623,270.49,272.53,268.91,269.17,368623,0.0,1.0
2020-12-28,273.44,273.93,270.78,273.48,332217,273.44,273.93,270.78,273.48,332217,0.0,1.0
2020-12-29,271.2,275.5,271.15,275.32,268723,271.2,275.5,271.15,275.32,268723,0.0,1.0
2020-12-30,270.03,273.0,269.04,272.4,395569,270.03,273.0,269.04,272.4,395569,0.0,1.0
2020-12-31,272.83,273.28,268.19,269.08,389641,272.83,273.28,268.19,269.08,389641,0.0,1.0
2021-01-04,265.93,273.18,258.455,272.73,910021,265.93,273.18,258.455,272.73,910021,0.0,1.0
2021-01-05,267.0,271.4,265.09,266.74,406526,267.0,271.4,265.09,266.74,406526,0.0,1.0
2021-01-06,272.23,277.705,270.46,272.52,756599,272.23,277.705,270.46,272.52,756599,0.0,1.0
2021-01-07,276.06,277.12,272.23,272.78,489517,276.06,277.12,272.23,272.78,489517,0.0,1.0
2021-01-08,275.84,279.18,274.09,277.21,483888,275.84,279.18,274.09,277.21,483888,0.0,1.0
2021-01-11,270.37,274.39,270.14,273.0,496650,270.37,274.39,270.14,273.0,496650,0.0,1.0
2021-01-12,273.25,274.48,266.68,269.17,601327,273.25,274.48,266.68,269.17,601327,0.0,1.0
2021-01-13,275.73,277.85,273.21,273.21,426933,275.73,277.85,273.21,273.21,426933,0.0,1.0
2021-01-14,267.68,276.295,266.73,276.0,413802,267.68,276.295,266.73,276.0,413802,0.0,1.0
2021-01-15,265.23,266.71,262.1639,266.34,517380,265.23,266.71,262.1639,266.34,517380,0.0,1.0
2021-01-19,266.78,268.52,264.73,266.87,481177,266.78,268.52,264.73,266.87,481177,0.0,1.0
2021-01-20,267.63,269.34,264.82,267.82,511704,267.63,269.34,264.82,267.82,511704,0.0,1.0
2021-01-21,269.78,271.47,266.175,266.98,422175,269.78,271.47,266.175,266.98,422175,0.0,1.0
2021-01-22,267.41,268.63,264.9675,267.55,396253,267.41,268.63,264.9675,267.55,396253,0.0,1.0
2021-01-25,261.07,266.43,257.34,265.23,964762,261.07,266.43,257.34,265.23,964762,0.0,1.0
2021-01-26,261.03,263.625,259.2,263.23,815328,261.03,263.625,259.2,263.23,815328,0.0,1.0
2021-01-27,245.29,257.0,244.17,256.56,1044146,245.29,257.0,244.17,256.56,1044146,0.0,1.0
2021-01-28,252.08,257.86,248.445,250.91,624000,252.08,257.86,248.445,250.91,624000,0.0,1.0
2021-01-29,242.75,250.55,239.84,250.55,824478,242.75,250.55,239.84,250.55,824478,0.0,1.0
2021-02-01,249.77,250.12,244.04,244.97,687602,249.77,250.12,244.04,244.97,687602,0.0,1.0
2021-02-02,254.71,257.66,253.6,253.78,716066,254.71,257.66,253.6,253.78,716066,0.0,1.0
2021-02-03,254.38,256.3175,253.0,254.58,992423,254.38,256.3175,253.0,254.58,992423,0.0,1.0
2021-02-04,263.78,263.78,254.38,255.0,727604,263.78,263.78,254.38,255.0,727604,0.0,1.0
2021-02-05,257.36,273.12,256.39,263.0,1254893,257.36,273.12,256.39,263.0,1254893,0.0,1.0
2021-02-08,258.23,258.96,254.24,256.61,618115,258.23,258.96,254.24,256.61,618115,0.0,1.0
2021-02-09,257.6,260.11,256.01,257.56,523977,257.6,260.11,256.01,257.56,523977,0.0,1.0
2021-02-10,261.98,264.31,257.92,259.21,728657,261.98,264.31,257.92,259.21,728657,0.0,1.0
2021-02-11,265.56,266.27,261.34,261.52,649475,265.56,266.27,261.34,261.52,649475,0.0,1.0
2021-02-12,264.3,264.72,262.2,263.04,641026,264.3,264.72,262.2,263.04,641026,0.0,1.0
2021-02-16,270.79,271.0,263.46,264.87,727133,270.79,271.0,263.46,264.87,727133,0.0,1.0
2021-02-17,271.99,272.66,268.93,269.44,463235,271.99,272.66,268.93,269.44,463235,0.0,1.0
2021-02-18,272.01,273.46,269.9,269.93,406303,272.01,273.46,269.9,269.93,406303,0.0,1.0
2021-02-19,273.38,275.26,270.975,272.43,490033,273.38,275.26,270.975,272.43,490033,0.0,1.0
2021-02-22,283.65,284.61,270.01,271.44,592845,283.65,284.61,270.01,271.44,592845,0.0,1.0
2021-02-23,279.85,290.38,277.915,284.0,1184514,279.85,290.38,277.915,284.0,1184514,0.0,1.0
2021-02-24,290.19,291.0,279.86,279.86,747183,290.19,291.0,279.86,279.86,747183,0.0,1.0
2021-02-25,283.09,292.7,280.89,289.28,616637,283.09,292.7,280.89,289.28,616637,0.0,1.0
2021-02-26,277.31,285.39,276.42,284.5,704800,277.31,285.39,276.42,284.5,704800,0.0,1.0
2021-03-01,282.5,284.28,280.79,281.7,506223,282.5,284.28,280.79,281.7,506223,0.0,1.0
2021-03-02,283.44,287.325,281.1,282.43,421678,283.44,287.325,281.1,282.43,421678,0.0,1.0
2021-03-03,282.3,283.67,280.35,281.34,704266,282.3,283.67,280.35,281.34,704266,0.0,1.0
2021-03-04,278.21,285.42,274.7,283.2,632406,278.21,285.42,274.7,283.2,632406,0.0,1.0
2021-03-05,282.31,284.4,273.52,281.62,667066,282.31,284.4,273.52,281.62,667066,0.0,1.0
2021-03-08,283.67,291.095,282.68,285.2,653611,283.67,291.095,282.68,285.2,653611,0.0,1.0
2021-03-09,281.9,288.8,281.76,284.04,554092,281.9,288.8,281.76,284.04,554092,0.0,1.0
2021-03-10,285.37,286.355,280.86,281.96,295683,285.37,286.355,280.86,281.96,295683,0.0,1.0
2021-03-11,283.67,291.31,282.82,285.63,802490,283.67,291.31,282.82,285.63,802490,0.0,1.0
2021-03-12,283.86,285.2,281.84,283.15,860541,283.86,285.2,281.84,283.15,860541,0.0,1.0
2021-03-15,282.65,285.89,280.93,283.15,696625,282.65,285.89,280.93,283.15,696625,0.0,1.0
2021-03-16,284.09,284.76,279.6,283.54,583660,284.09,284.76,279.6,283.54,583660,0.0,1.0
2021-03-17,285.25,286.125,281.35,284.28,536862,285.25,286.125,281.35,284.28,536862,0.0,1.0
2021-03-18,284.33,286.92,281.98,284.53,453308,284.33,286.92,281.98,284.53,453308,0.0,1.0
2021-03-19,280.97,284.55,280.15,283.05,754101,280.97,284.55,280.15,283.05,754101,0.0,1.0
2021-03-22,278.38,281.7,276.52,281.03,398247,278.38,281.7,276.52,281.03,398247,0.0,1.0
2021-03-23,272.33,280.07,270.82,278.24,696868,272.33,280.07,270.82,278.24,696868,0.0,1.0
2021-03-24,273.86,278.05,272.48,272.48,575129,273.86,278.05,272.48,272.48,575129,0.0,1.0
2021-03-25,275.0,276.67,268.69,272.68,530942,275.0,276.67,268.69,272.68,530942,0.0,1.0
2021-03-26,278.46,278.66,273.14,276.87,556282,278.46,278.66,273.14,276.87,556282,0.0,1.0
2021-03-29,275.24,277.255,269.66,276.52,681494,275.24,277.255,269.66,276.52,681494,0.0,1.0
2021-03-30,276.65,278.57,274.05,275.3,481010,276.65,278.57,274.05,275.3,481010,0.0,1.0
2021-03-31,268.63,278.86,268.535,276.41,696007,268.63,278.86,268.535,276.41,696007,0.0,1.0
2021-04-01,279.5,279.67,271.755,273.32,507028,279.5,279.67,271.755,273.32,507028,0.0,1.0
2021-04-05,280.95,283.76,279.48,282.07,392541,280.95,283.76,279.48,282.07,392541,0.0,1.0
2021-04-06,279.12,280.92,278.17,279.56,299002,279.12,280.92,278.17,279.56,299002,0.0,1.0
2021-04-07,281.27,283.78,279.405,279.46,337011,281.27,283.78,279.405,279.46,337011,0.0,1.0
2021-04-08,283.29,285.3,281.84,281.93,305500,283.29,285.3,281.84,281.93,305500,0.0,1.0
2021-04-09,286.42,286.58,282.735,283.28,372766,286.42,286.58,282.735,283.28,372766,0.0,1.0
2021-04-12,286.96,288.35,284.61,286.68,302532,286.96,288.35,284.61,286.68,302532,0.0,1.0
2021-04-13,286.26,289.05,284.5377,284.96,300753,286.26,289.05,284.5377,284.96,300753,0.0,1.0
2021-04-14,287.53,290.41,286.508,286.68,266588,287.53,290.41,286.508,286.68,266588,0.0,1.0
2021-04-15,291.23,293.57,290.25,290.25,340717,291.23,293.57,290.25,290.25,340717,0.0,1.0
2021-04-16,291.46,295.0,290.125,292.66,298202,291.46,295.0,290.125,292.66,298202,0.0,1.0
2021-04-19,290.9,292.52,290.215,291.58,261860,290.9,292.52,290.215,291.58,261860,0.0,1.0
2021-04-20,284.75,290.27,284.42,288.78,277188,284.75,290.27,284.42,288.78,277188,0.0,1.0
2021-04-21,287.86,288.505,283.78,285.26,265063,287.86,288.505,283.78,285.26,265063,0.0,1.0
2021-04-22,288.66,291.45,286.82,287.38,287810,288.66,291.45,286.82,287.38,287810,0.0,1.0
2021-04-23,291.37,293.09,288.95,289.57,293352,291.37,293.09,288.95,289.57,293352,0.0,1.0
2021-04-26,291.14,295.17,289.77,291.37,273649,291.14,295.17,289.77,291.37,273649,0.0,1.0
2021-04-27,289.78,291.0,288.39,290.98,247192,289.78,291.0,288.39,290.98,247192,0.0,1.0
2021-04-28,292.84,293.84,290.09,290.09,217291,292.84,293.84,290.09,290.09,217291,0.0,1.0
2021-04-29,287.74,295.36,285.65,295.36,360488,287.74,295.36,285.65,295.36,360488,0.0,1.0
2021-04-30,287.72,288.795,283.68,286.05,477206,287.72,288.795,283.68,286.05,477206,0.0,1.0
2021-05-03,293.44,294.48,288.78,289.76,670205,293.44,294.48,288.78,289.76,670205,0.0,1.0
2021-05-04,292.93,293.58,287.21,291.65,854033,292.93,293.58,287.21,291.65,854033,0.0,1.0
2021-05-05,289.04,295.19,288.66,295.09,554600,289.04,295.19,288.66,295.09,554600,0.0,1.0
2021-05-06,286.45,289.055,274.96,286.87,862841,286.45,289.055,274.96,286.87,862841,0.0,1.0
2021-05-07,285.66,290.14,284.19,286.14,528194,285.66,290.14,284.19,286.14,528194,0.0,1.0
2021-05-10,283.19,288.25,283.1,285.88,499783,283.19,288.25,283.1,285.88,499783,0.0,1.0
2021-05-11,277.91,281.11,274.6636,280.07,1073679,277.91,281.11,274.6636,280.07,1073679,0.0,1.0
2021-05-12,268.02,278.77,267.84,277.11,1345127,268.02,278.77,267.84,277.11,1345127,0.0,1.0
2021-05-13,268.7,271.845,267.03,268.5,511865,268.7,271.845,267.03,268.5,511865,0.0,1.0
2021-05-14,272.93,274.88,270.12,270.19,349823,272.93,274.88,270.12,270.19,349823,0.0,1.0
2021-05-17,272.07,272.46,268.8,271.61,287088,272.07,272.46,268.8,271.61,287088,0.0,1.0
2021-05-18,268.9,273.75,268.65,271.68,488188,268.9,273.75,268.65,271.68,488188,0.0,1.0
2021-05-19,272.08,272.5165,264.39,264.98,652161,272.08,272.5165,264.39,264.98,652161,0.0,1.0
2021-05-20,274.42,275.9,272.115,272.68,355901,274.42,275.9,272.115,272.68,355901,0.0,1.0
2021-05-21,271.73,277.03,270.87,276.47,327910,271.73,277.03,270.87,276.47,327910,0.0,1.0
2021-05-24,273.02,275.21,272.55,273.58,272130,273.02,275.21,272.55,273.58,272130,0.0,1.0
2021-05-25,272.2,274.68,271.85,273.88,345084,272.2,274.68,271.85,273.88,345084,0.0,1.0
2021-05-26,271.36,273.08,270.26,271.58,347842,271.36,273.08,270.26,271.58,347842,0.0,1.0
2021-05-27,274.29,274.95,270.85,271.98,1045080,274.29,274.95,270.85,271.98,1045080,0.0,1.0
2021-05-28,274.44,276.39,273.09,275.64,372036,274.44,276.39,273.09,275.64,372036,0.0,1.0
2021-06-01,276.6,278.43,276.01,277.17,372044,276.6,278.43,276.01,277.17,372044,0.0,1.0
2021-06-02,278.45,281.09,277.97,279.37,316821,278.45,281.09,277.97,279.37,316821,0.0,1.0
2021-06-03,277.29,277.76,274.1,275.81,249581,277.29,277.76,274.1,275.81,249581,0.0,1.0
2021-06-04,277.0,278.745,275.51,278.53,208879,277.0,278.745,275.51,278.53,208879,0.0,1.0
2021-06-07,272.51,278.41,271.5,276.77,333451,272.51,278.41,271.5,276.77,333451,0.0,1.0
2021-06-08,271.43,272.94,270.49,272.8,404812,271.43,272.94,270.49,272.8,404812,0.0,1.0
2021-06-09,271.23,273.54,271.22,272.79,215724,271.23,273.54,271.22,272.79,215724,0.0,1.0
2021-06-10,271.42,272.79,270.06,272.79,330040,271.42,272.79,270.06,272.79,330040,0.0,1.0
2021-06-11,271.88,273.44,271.63,273.39,292980,271.88,273.44,271.63,273.39,292980,0.0,1.0
2021-06-14,270.05,271.85,268.93,271.85,550159,270.05,271.85,268.93,271.85,550159,0.0,1.0
2021-06-15,272.71,273.84,269.13,270.23,626985,272.71,273.84,269.13,270.23,626985,0.0,1.0
2021-06-16,266.19,273.275,265.775,272.24,833056,266.19,273.275,265.775,272.24,833056,0.0,1.0
2021-06-17,263.0,268.5,262.99,265.79,990868,263.0,268.5,262.99,265.79,990868,0.0,1.0
2021-06-18,260.0,262.81,259.03,260.46,979972,260.0,262.81,259.03,260.46,979972,0.0,1.0
2021-06-21,263.0,266.72,261.1,261.1,2437848,263.0,266.72,261.1,261.1,2437848,0.0,1.0
2021-06-22,262.2,264.61,259.75,263.98,1424037,262.2,264.61,259.75,263.98,1424037,0.0,1.0
2021-06-23,255.2,262.97,255.15,262.61,949742,255.2,262.97,255.15,262.61,949742,0.0,1.0
2021-06-24,256.63,257.57,254.8,257.57,1329866,256.63,257.57,254.8,257.57,1329866,0.0,1.0
2021-06-25,262.34,263.99,256.49,257.17,3339496,262.34,263.99,256.49,257.17,3339496,0.0,1.0
2021-06-28,255.08,262.99,253.24,262.99,660540,255.08,262.99,253.24,262.99,660540,0.0,1.0
2021-06-29,253.55,256.885,253.0,256.5,763609,253.55,256.885,253.0,256.5,763609,0.0,1.0
2021-06-30,256.06,257.91,252.83,253.23,1344442,256.06,257.91,252.83,253.23,1344442,0.0,1.0
2021-07-01,256.51,258.91,255.65,257.51,1050501,256.51,258.91,255.65,257.51,1050501,0.0,1.0
2021-07-02,259.5,260.97,257.25,257.65,1325729,259.5,260.97,257.25,257.65,1325729,0.0,1.0
2021-07-06,256.46,260.49,254.455,259.33,1165829,256.46,260.49,254.455,259.33,1165829,0.0,1.0
2021-07-07,256.69,258.42,252.4,256.88,694690,256.69,258.42,252.4,256.88,694690,0.0,1.0
2021-07-08,250.97,254.86,250.37,253.37,708708,250.97,254.86,250.37,253.37,708708,0.0,1.0
2021-07-09,253.03,254.25,252.32,253.33,573254,253.03,254.25,252.32,253.33,573254,0.0,1.0
2021-07-12,253.0,255.29,250.64,251.11,741325,253.0,255.29,250.64,251.11,741325,0.0,1.0
2021-07-13,251.31,253.73,250.88,251.89,567916,251.31,253.73,250.88,251.89,567916,0.0,1.0
2021-07-14,256.73,258.565,252.58,252.96,1194861,256.73,258.565,252.58,252.96,1194861,0.0,1.0
2021-07-15,256.81,257.87,254.26,254.49,453332,256.81,257.87,254.26,254.49,453332,0.0,1.0
2021-07-16,255.18,258.66,254.59,258.66,441502,255.18,258.66,254.59,258.66,441502,0.0,1.0
2021-07-19,245.6,251.985,242.38,251.0,1082976,245.6,251.985,242.38,251.0,1082976,0.0,1.0
2021-07-20,250.59,252.73,246.63,246.63,407688,250.59,252.73,246.63,246.63,407688,0.0,1.0
2021-07-21,254.83,256.135,251.9,252.68,581632,254.83,256.135,251.9,252.68,581632,0.0,1.0
2021-07-22,254.19,256.55,251.24,255.68,498921,254.19,256.55,251.24,255.68,498921,0.0,1.0
2021-07-23,257.08,259.965,255.47,256.51,557763,257.08,259.965,255.47,256.51,557763,0.0,1.0
2021-07-26,256.55,257.46,255.525,256.67,391623,256.55,257.46,255.525,256.67,391623,0.0,1.0
2021-07-27,256.94,259.612,254.47,254.76,424616,256.94,259.612,254.47,254.76,424616,0.0,1.0
2021-07-28,256.79,259.16,255.02,257.98,584780,256.79,259.16,255.02,257.98,584780,0.0,1.0
2021-07-29,259.98,263.215,256.8,256.8,506339,259.98,263.215,256.8,256.8,506339,0.0,1.0
2021-07-30,258.22,260.8,256.15,256.15,453017,258.22,260.8,256.15,256.15,453017,0.0,1.0
2021-08-02,253.98,261.89,253.59,260.27,503848,253.98,261.89,253.59,260.27,503848,0.0,1.0
2021-08-03,251.29,255.83,245.94,255.83,615702,251.29,255.83,245.94,255.83,615702,0.0,1.0
2021-08-04,247.6,251.3,245.79,249.64,712167,247.6,251.3,245.79,249.64,712167,0.0,1.0
2021-08-05,260.79,265.0,254.31,259.89,1052907,260.79,265.0,254.31,259.89,1052907,0.0,1.0
2021-08-06,267.05,268.19,259.98,261.08,821763,267.05,268.19,259.98,261.08,821763,0.0,1.0
2021-08-09,262.27,265.88,261.99,265.31,976321,262.27,265.88,261.99,265.31,976321,0.0,1.0
2021-08-10,263.61,265.165,260.06,261.41,979730,263.61,265.165,260.06,261.41,979730,0.0,1.0
2021-08-11,257.86,258.52,240.17,243.22,1869656,257.86,258.52,240.17,243.22,1869656,0.0,1.0
2021-08-12,259.0,261.285,253.29,256.89,971839,259.0,261.285,253.29,256.89,971839,0.0,1.0
2021-08-13,262.49,265.24,258.24,259.48,765055,262.49,265.24,258.24,259.48,765055,0.0,1.0
2021-08-16,261.12,262.07,257.32,260.64,536259,261.12,262.07,257.32,260.64,536259,0.0,1.0
2021-08-17,261.4,262.01,256.96,259.4,526971,261.4,262.01,256.96,259.4,526971,0.0,1.0
2021-08-18,258.46,264.32,258.4,261.07,520433,258.46,264.32,258.4,261.07,520433,0.0,1.0
2021-08-19,255.15,258.35,252.885,256.3,556588,255.15,258.35,252.885,256.3,556588,0.0,1.0
2021-08-20,257.83,258.03,253.37,254.67,459929,257.83,258.03,253.37,254.67,459929,0.0,1.0
2021-08-23,261.23,261.78,259.11,259.63,263209,261.23,261.78,259.11,259.63,263209,0.0,1.0
2021-08-24,263.86,265.63,261.41,261.72,606769,263.86,265.63,261.41,261.72,606769,0.0,1.0
2021-08-25,262.29,264.46,260.8,263.27,446803,262.29,264.46,260.8,263.27,446803,0.0,1.0
2021-08-26,256.81,262.26,256.67,262.26,369655,256.81,262.26,256.67,262.26,369655,0.0,1.0
2021-08-27,261.84,262.43,257.305,257.93,382641,261.84,262.43,257.305,257.93,382641,0.0,1.0
2021-08-30,260.09,262.91,259.09,262.91,586640,260.09,262.91,259.09,262.91,586640,0.0,1.0
2021-08-31,263.28,263.49,259.97,259.97,454698,263.28,263.49,259.97,259.97,454698,0.0,1.0
2021-09-01,263.86,265.95,263.31,264.81,289254,263.86,265.95,263.31,264.81,289254,0.0,1.0
2021-09-02,262.56,265.0,261.28,264.4,295088,262.56,265.0,261.28,264.4,295088,0.0,1.0
2021-09-03,261.92,262.675,260.44,261.76,339719,261.92,262.675,260.44,261.76,339719,0.0,1.0
2021-09-07,260.24,262.55,259.73,261.87,274406,260.24,262.55,259.73,261.87,274406,0.0,1.0
2021-09-08,263.58,263.84,259.84,260.28,319105,263.58,263.84,259.84,260.28,319105,0.0,1.0
2021-09-09,264.6,267.5,262.955,263.15,316666,264.6,267.5,262.955,263.15,316666,0.0,1.0
2021-09-10,260.75,267.61,260.495,266.68,491853,260.75,267.61,260.495,266.68,491853,0.0,1.0
2021-09-13,260.01,264.42,259.93,262.88,553405,260.01,264.42,259.93,262.88,553405,0.0,1.0
2021-09-14,255.75,261.66,253.94,260.76,586471,255.75,261.66,253.94,260.76,586471,0.0,1.0
2021-09-15,259.83,259.99,252.98,255.61,580330,259.83,259.99,252.98,255.61,580330,0.0,1.0
2021-09-16,261.38,262.5,258.18,260.15,293672,261.38,262.5,258.18,260.15,293672,0.0,1.0
2021-09-17,258.24,260.99,257.21,260.86,591365,258.24,260.99,257.21,260.86,591365,0.0,1.0
2021-09-20,255.04,255.52,251.66,254.23,302271,255.04,255.52,251.66,254.23,302271,0.0,1.0
2021-09-21,252.29,256.79,251.18,256.79,284606,252.29,256.79,251.18,256.79,284606,0.0,1.0
2021-09-22,256.89,257.71,253.51,254.84,379312,256.89,257.71,253.51,254.84,379312,0.0,1.0
2021-09-23,264.52,265.17,258.32,258.32,456407,264.52,265.17,258.32,258.32,456407,0.0,1.0
2021-09-24,267.11,267.97,263.75,264.39,385729,267.11,267.97,263.75,264.39,385729,0.0,1.0
2021-09-27,270.32,272.33,267.97,268.27,604804,270.32,272.33,267.97,268.27,604804,0.0,1.0
2021-09-28,266.76,272.0574,266.22,270.02,463608,266.76,272.0574,266.22,270.02,463608,0.0,1.0
2021-09-29,265.92,267.77,264.68,266.4,287343,265.92,267.77,264.68,266.4,287343,0.0,1.0
2021-09-30,261.27,267.98,261.25,267.36,437996,261.27,267.98,261.25,267.36,437996,0.0,1.0
2021-10-01,266.7,269.03,262.35,263.45,306406,266.7,269.03,262.35,263.45,306406,0.0,1.0
2021-10-04,261.57,267.41,261.08,265.34,316081,261.57,267.41,261.08,265.34,316081,0.0,1.0
2021-10-05,260.92,263.78,260.075,261.31,481774,260.92,263.78,260.075,261.31,481774,0.0,1.0
2021-10-06,260.79,261.06,254.11,257.04,399988,260.79,261.06,254.11,257.04,399988,0.0,1.0
2021-10-07,263.78,265.55,262.57,262.57,387407,263.78,265.55,262.57,262.57,387407,0.0,1.0
2021-10-08,262.55,266.0,262.3,263.94,306513,262.55,266.0,262.3,263.94,306513,0.0,1.0
2021-10-11,254.97,262.47,254.92,262.39,272488,254.97,262.47,254.92,262.39,272488,0.0,1.0
2021-10-12,255.15,256.78,251.35,253.96,389862,255.15,256.78,251.35,253.96,389862,0.0,1.0
2021-10-13,257.44,257.91,251.88,254.85,616557,257.44,257.91,251.88,254.85,616557,0.0,1.0
2021-10-14,261.01,261.88,259.14,260.29,647209,261.01,261.88,259.14,260.29,647209,0.0,1.0
2021-10-15,272.26,272.79,262.64,263.14,552858,272.26,272.79,262.64,263.14,552858,0.0,1.0
2021-10-18,269.07,272.22,268.17,272.22,579797,269.07,272.22,268.17,272.22,579797,0.0,1.0
2021-10-19,275.41,278.35,269.49,270.18,585741,275.41,278.35,269.49,270.18,585741,0.0,1.0
2021-10-20,274.88,275.63,271.95,274.74,237566,274.88,275.63,271.95,274.74,237566,0.0,1.0
2021-10-21,277.34,278.06,272.105,273.95,370653,277.34,278.06,272.105,273.95,370653,0.0,1.0
2021-10-22,277.32,280.35,275.55,278.89,266453,277.32,280.35,275.55,278.89,266453,0.0,1.0
2021-10-25,280.97,281.61,277.11,278.31,352759,280.97,281.61,277.11,278.31,352759,0.0,1.0
2021-10-26,275.63,282.02,275.56,281.8,404628,275.63,282.02,275.56,281.8,404628,0.0,1.0
2021-10-27,262.71,275.11,260.605,275.11,944542,262.71,275.11,260.605,275.11,944542,0.0,1.0
2021-10-28,252.23,263.15,249.55,263.15,853717,252.23,263.15,249.55,263.15,853717,0.0,1.0
2021-10-29,247.41,253.86,246.245,251.31,831632,247.41,253.86,246.245,251.31,831632,0.0,1.0
2021-11-01,250.22,252.49,247.37,247.87,490186,250.22,252.49,247.37,247.87,490186,0.0,1.0
2021-11-02,242.25,249.64,241.71,248.66,655381,242.25,249.64,241.71,248.66,655381,0.0,1.0
2021-11-03,241.97,242.92,238.8,241.01,722926,241.97,242.92,238.8,241.01,722926,0.0,1.0
2021-11-04,241.75,253.99,237.69,241.63,1262380,241.75,253.99,237.69,241.63,1262380,0.0,1.0
2021-11-05,244.76,249.36,243.0115,246.65,812083,244.76,249.36,243.0115,246.65,812083,0.0,1.0
2021-11-08,247.39,248.29,244.14,244.14,609865,247.39,248.29,244.14,244.14,609865,0.0,1.0
2021-11-09,244.08,246.99,243.6,245.73,474243,244.08,246.99,243.6,245.73,474243,0.0,1.0
2021-11-10,243.76,247.19,243.445,243.76,501156,243.76,247.19,243.445,243.76,501156,0.0,1.0
2021-11-11,239.04,245.32,238.44,244.5,665216,239.04,245.32,238.44,244.5,665216,0.0,1.0
2021-11-12,241.52,245.37,239.9,239.9,904986,241.52,245.37,239.9,239.9,904986,0.0,1.0
2021-11-15,241.64,245.145,240.63,243.9,744346,241.64,245.145,240.63,243.9,744346,0.0,1.0
2021-11-16,237.27,242.36,236.3,241.92,580431,237.27,242.36,236.3,241.92,580431,0.0,1.0
2021-11-17,231.21,236.08,230.3,235.98,541504,231.21,236.08,230.3,235.98,541504,0.0,1.0
2021-11-18,227.29,231.42,224.78,231.42,780582,227.29,231.42,224.78,231.42,780582,0.0,1.0
2021-11-19,227.67,230.32,225.7,227.0,744781,227.67,230.32,225.7,227.0,744781,0.0,1.0
2021-11-22,223.94,228.53,223.65,228.19,695189,223.94,228.53,223.65,228.19,695189,0.0,1.0
2021-11-23,226.18,227.11,223.7257,223.94,779577,226.18,227.11,223.7257,223.94,779577,0.0,1.0
2021-11-24,228.27,230.95,224.54,224.55,600277,228.27,230.95,224.54,224.55,600277,0.0,1.0
2021-11-26,215.15,224.42,214.755,222.13,557962,215.15,224.42,214.755,222.13,557962,0.0,1.0
2021-11-29,212.98,217.68,211.35,217.68,740695,212.98,217.68,211.35,217.68,740695,0.0,1.0
2021-11-30,207.13,213.97,205.99,210.66,657632,207.13,213.97,205.99,210.66,657632,0.0,1.0
2021-12-01,200.83,211.78,200.78,211.24,672355,200.83,211.78,200.78,211.24,672355,0.0,1.0
2021-12-02,207.87,209.4,201.02,203.04,954784,207.87,209.4,201.02,203.04,954784,0.0,1.0
2021-12-03,208.07,208.58,203.6,208.58,665595,208.07,208.58,203.6,208.58,665595,0.0,1.0
2021-12-06,217.26,219.72,208.69,210.045,660646,217.26,219.72,208.69,210.045,660646,0.0,1.0
2021-12-07,220.15,224.39,219.25,219.25,900956,220.15,224.39,219.25,219.25,900956,0.0,1.0
2021-12-08,223.05,224.02,219.89,220.94,609106,223.05,224.02,219.89,220.94,609106,0.0,1.0
2021-12-09,221.95,224.54,219.645,222.04,611703,221.95,224.54,219.645,222.04,611703,0.0,1.0
2021-12-10,222.81,224.22,218.87,223.13,460594,222.81,224.22,218.87,223.13,460594,0.0,1.0
2021-12-13,217.22,221.005,214.66,220.86,536827,217.22,221.005,214.66,220.86,536827,0.0,1.0
2021-12-14,216.17,222.11,215.92,216.32,572051,216.17,222.11,215.92,216.32,572051,0.0,1.0
2021-12-15,215.21,217.0,212.6,217.0,630973,215.21,217.0,212.6,217.0,630973,0.0,1.0
2021-12-16,216.39,219.5208,214.914,218.61,756530,216.39,219.5208,214.914,218.61,756530,0.0,1.0
2021-12-17,214.26,217.845,211.17,215.03,1249404,214.26,217.845,211.17,215.03,1249404,0.0,1.0
2021-12-20,211.2,212.36,207.41,210.14,565982,211.2,212.36,207.41,210.14,565982,0.0,1.0
2021-12-21,219.91,220.25,213.6,213.79,537719,219.91,220.25,213.6,213.79,537719,0.0,1.0
2021-12-22,222.79,223.06,218.76,219.33,408262,222.79,223.06,218.76,219.33,408262,0.0,1.0
2021-12-23,223.69,225.59,222.985,223.87,269494,223.69,225.59,222.985,223.87,269494,0.0,1.0
2021-12-27,223.13,224.33,220.58,223.66,223387,223.13,224.33,220.58,223.66,223387,0.0,1.0
2021-12-28,224.81,228.09,221.12,221.12,376640,224.81,228.09,221.12,221.12,376640,0.0,1.0
2021-12-29,225.82,226.89,223.62,223.62,351425,225.82,226.89,223.62,223.62,351425,0.0,1.0
2021-12-30,225.65,228.59,225.48,226.46,301256,225.65,228.59,225.48,226.46,301256,0.0,1.0
2021-12-31,223.84,227.4924,223.69,224.44,294256,223.84,227.4924,223.69,224.44,294256,0.0,1.0
2022-01-03,231.11,232.3,224.13,225.23,607309,231.11,232.3,224.13,225.23,607309,0.0,1.0
2022-01-04,237.25,238.695,233.2,233.63,560036,237.25,238.695,233.2,233.63,560036,0.0,1.0
2022-01-05,237.3,244.77,237.09,238.45,748280,237.3,244.77,237.09,238.45,748280,0.0,1.0
2022-01-06,239.26,242.14,237.06,237.06,540920,239.26,242.14,237.06,237.06,540920,0.0,1.0
2022-01-07,243.03,245.75,239.0,239.06,717428,243.03,245.75,239.0,239.06,717428,0.0,1.0
2022-01-10,238.02,243.0,233.615,243.0,809668,238.02,243.0,233.615,243.0,809668,0.0,1.0
2022-01-11,243.58,244.28,235.21,237.72,658385,243.58,244.28,235.21,237.72,658385,0.0,1.0
2022-01-12,243.66,245.67,242.56,244.37,532256,243.66,245.67,242.56,244.37,532256,0.0,1.0
2022-01-13,246.21,249.6,243.575,243.81,537197,246.21,249.6,243.575,243.81,537197,0.0,1.0
2022-01-14,244.0,246.47,242.825,244.36,509534,244.0,246.47,242.825,244.36,509534,0.0,1.0
2022-01-18,238.22,242.93,234.4,242.91,604480,238.22,242.93,234.4,242.91,604480,0.0,1.0
2022-01-19,237.58,239.87,234.31,237.89,443801,237.58,239.87,234.31,237.89,443801,0.0,1.0
2022-01-20,233.59,240.5,232.785,237.54,542602,233.59,240.5,232.785,237.54,542602,0.0,1.0
2022-01-21,226.41,234.28,225.72,232.99,566206,226.41,234.28,225.72,232.99,566206,0.0,1.0
2022-01-24,225.45,225.885,216.83,219.42,937920,225.45,225.885,216.83,219.42,937920,0.0,1.0
2022-01-25,225.77,228.78,214.43,221.0,673691,225.77,228.78,214.43,221.0,673691,0.0,1.0
2022-01-26,223.8,230.66,221.655,229.0,449041,223.8,230.66,221.655,229.0,449041,0.0,1.0
2022-01-27,223.09,228.48,221.96,226.38,446874,223.09,228.48,221.96,226.38,446874,0.0,1.0
2022-01-28,231.31,231.4,221.41,223.25,521712,231.31,231.4,221.41,223.25,521712,0.0,1.0
2022-01-31,238.26,238.37,229.43,229.53,729817,238.26,238.37,229.43,229.53,729817,0.0,1.0
2022-02-01,240.69,241.92,236.7,238.01,569165,240.69,241.92,236.7,238.01,569165,0.0,1.0
2022-02-02,241.18,243.17,239.37,239.99,821199,241.18,243.17,239.37,239.99,821199,0.0,1.0
2022-02-03,233.99,240.51,233.96,239.82,581563,233.99,240.51,233.96,239.82,581563,0.0,1.0
2022-02-04,236.19,237.655,230.01,231.73,554744,236.19,237.655,230.01,231.73,554744,0.0,1.0
2022-02-07,235.26,237.52,233.26,237.06,530623,235.26,237.52,233.26,237.06,530623,0.0,1.0
2022-02-08,236.27,237.06,231.87,234.82,810677,236.27,237.06,231.87,234.82,810677,0.0,1.0
2022-02-09,252.0,254.2,246.0,248.08,1471537,252.0,254.2,246.0,248.08,1471537,0.0,1.0
2022-02-10,247.43,252.43,245.54,248.39,668206,247.43,252.43,245.54,248.39,668206,0.0,1.0
2022-02-11,246.47,249.195,243.99,246.59,694482,246.47,249.195,243.99,246.59,694482,0.0,1.0
2022-02-14,244.69,247.5458,244.44,247.0,714956,244.69,247.5458,244.44,247.0,714956,0.0,1.0
2022-02-15,244.3,247.9,243.97,246.01,591249,244.3,247.9,243.97,246.01,591249,0.0,1.0
2022-02-16,244.29,245.995,242.1,243.04,538188,244.29,245.995,242.1,243.04,538188,0.0,1.0
2022-02-17,235.39,242.72,235.0,241.58,596235,235.39,242.72,235.0,241.58,596235,0.0,1.0
2022-02-18,233.51,236.19,231.255,234.64,600846,233.51,236.19,231.255,234.64,600846,0.0,1.0
2022-02-22,237.3,240.25,232.76,233.05,931258,237.3,240.25,232.76,233.05,931258,0.0,1.0
2022-02-23,234.88,239.8,234.62,238.77,759168,234.88,239.8,234.62,238.77,759168,0.0,1.0
2022-02-24,235.58,236.17,226.68,227.93,878351,235.58,236.17,226.68,227.93,878351,0.0,1.0
2022-02-25,237.89,240.33,234.46,236.81,526845,237.89,240.33,234.46,236.81,526845,0.0,1.0
2022-02-28,234.2,236.01,230.42,234.13,786143,234.2,236.01,230.42,234.13,786143,0.0,1.0
2022-03-01,226.11,234.18,224.57,234.18,576857,226.11,234.18,224.57,234.18,576857,0.0,1.0
2022-03-02,235.52,237.255,228.02,228.02,427325,235.52,237.255,228.02,228.02,427325,0.0,1.0
2022-03-03,233.33,237.75,231.98,237.75,525727,233.33,237.75,231.98,237.75,525727,0.0,1.0
2022-03-04,226.33,231.87,225.38,230.04,706975,226.33,231.87,225.38,230.04,706975,0.0,1.0
2022-03-07,219.13,226.93,217.63,226.32,812197,219.13,226.93,217.63,226.32,812197,0.0,1.0
2022-03-08,228.21,232.95,217.8,220.05,665527,228.21,232.95,217.8,220.05,665527,0.0,1.0
2022-03-09,230.25,235.97,229.265,232.42,397657,230.25,235.97,229.265,232.42,397657,0.0,1.0
2022-03-10,230.85,231.21,226.36,226.75,302368,230.85,231.21,226.36,226.75,302368,0.0,1.0
2022-03-11,229.54,233.0,229.42,231.88,342172,229.54,233.0,229.42,231.88,342172,0.0,1.0
2022-03-14,226.47,232.77,225.07,232.33,285438,226.47,232.77,225.07,232.33,285438,0.0,1.0
2022-03-15,229.41,230.9,225.35,227.7,407586,229.41,230.9,225.35,227.7,407586,0.0,1.0
2022-03-16,236.53,236.77,229.26,232.87,396611,236.53,236.77,229.26,232.87,396611,0.0,1.0
2022-03-17,236.82,237.07,232.26,234.08,353237,236.82,237.07,232.26,234.08,353237,0.0,1.0
2022-03-18,239.21,239.52,234.07,236.48,626496,239.21,239.52,234.07,236.48,626496,0.0,1.0
2022-03-21,241.24,243.22,236.58,239.48,376718,241.24,243.22,236.58,239.48,376718,0.0,1.0
2022-03-22,243.56,245.365,241.985,242.39,277315,243.56,245.365,241.985,242.39,277315,0.0,1.0
2022-03-23,240.24,243.06,238.39,242.84,289302,240.24,243.06,238.39,242.84,289302,0.0,1.0
2022-03-24,243.69,243.91,240.28,241.19,239067,243.69,243.91,240.28,241.19,239067,0.0,1.0
2022-03-25,246.03,246.23,243.47,244.53,170022,246.03,246.23,243.47,244.53,170022,0.0,1.0
2022-03-28,243.02,246.455,240.52,245.01,194266,243.02,246.455,240.52,245.01,194266,0.0,1.0
2022-03-29,249.47,250.2,246.6,247.07,199306,249.47,250.2,246.6,247.07,199306,0.0,1.0
2022-03-30,250.22,250.68,247.3,249.36,416321,250.22,250.68,247.3,249.36,416321,0.0,1.0
2022-03-31,249.06,253.53,249.04,249.17,742089,249.06,253.53,249.04,249.17,742089,0.0,1.0
2022-04-01,249.6,255.51,248.05,250.74,358381,249.6,255.51,248.05,250.74,358381,0.0,1.0
2022-04-04,253.84,254.33,248.17,248.79,400958,253.84,254.33,248.17,248.79,400958,0.0,1.0
2022-04-05,256.5,260.765,254.61,254.61,662298,256.5,260.765,254.61,254.61,662298,0.0,1.0
2022-04-06,253.64,255.53,251.81,253.88,595323,253.64,255.53,251.81,253.88,595323,0.0,1.0
2022-04-07,249.66,252.54,243.89,252.54,611417,249.66,252.54,243.89,252.54,611417,0.0,1.0
2022-04-08,250.5,252.95,247.43,249.14,1029592,250.5,252.95,247.43,249.14,1029592,0.0,1.0
2022-04-11,250.17,252.07,247.8,249.39,314042,250.17,252.07,247.8,249.39,314042,0.0,1.0
2022-04-12,250.74,253.2,250.22,251.19,394621,250.74,253.2,250.22,251.19,394621,0.0,1.0
2022-04-13,257.09,258.35,249.48,249.48,387548,257.09,258.35,249.48,249.48,387548,0.0,1.0
2022-04-14,258.67,262.76,258.35,258.35,437655,258.67,262.76,258.35,258.35,437655,0.0,1.0
2022-04-18,255.7,261.27,254.9132,257.99,410582,255.7,261.27,254.9132,257.99,410582,0.0,1.0
2022-04-19,261.11,261.15,255.81,257.42,723430,261.11,261.15,255.81,257.42,723430,0.0,1.0
2022-04-20,261.69,264.0,259.89,263.3,423467,261.69,264.0,259.89,263.3,423467,0.0,1.0
2022-04-21,258.69,265.295,257.78,264.93,647529,258.69,265.295,257.78,264.93,647529,0.0,1.0
2022-04-22,252.24,258.34,251.9,257.61,540484,252.24,258.34,251.9,257.61,540484,0.0,1.0
2022-04-25,251.88,252.835,245.53,250.38,497445,251.88,252.835,245.53,250.38,497445,0.0,1.0
2022-04-26,246.51,251.07,246.22,249.9,343382,246.51,251.07,246.22,249.9,343382,0.0,1.0
2022-04-27,251.7,252.64,246.87,247.11,328979,251.7,252.64,246.87,247.11,328979,0.0,1.0
2022-04-28,259.07,259.485,251.125,252.0,343955,259.07,259.485,251.125,252.0,343955,0.0,1.0
2022-04-29,249.52,259.25,248.88,257.26,507839,249.52,259.25,248.88,257.26,507839,0.0,1.0
2022-05-02,248.38,249.37,239.99,249.04,548442,248.38,249.37,239.99,249.04,548442,0.0,1.0
2022-05-03,248.84,250.9025,245.48,248.62,491521,248.84,250.9025,245.48,248.62,491521,0.0,1.0
2022-05-04,254.1,254.87,244.97,250.21,414809,254.1,254.87,244.97,250.21,414809,0.0,1.0
2022-05-05,243.68,252.74,241.4,251.0,509645,243.68,252.74,241.4,251.0,509645,0.0,1.0
2022-05-06,224.26,242.41,223.38,242.41,888553,224.26,242.41,223.38,242.41,888553,0.0,1.0
2022-05-09,216.61,222.47,214.035,222.47,960524,216.61,222.47,214.035,222.47,960524,0.0,1.0
2022-05-10,223.6,225.86,217.185,219.41,844262,223.6,225.86,217.185,219.41,844262,0.0,1.0
2022-05-11,227.19,229.65,221.96,222.4,1262484,227.19,229.65,221.96,222.4,1262484,0.0,1.0
2022-05-12,225.02,228.38,220.99,223.69,561091,225.02,228.38,220.99,223.69,561091,0.0,1.0
2022-05-13,233.59,236.54,227.57,227.57,825877,233.59,236.54,227.57,227.57,825877,0.0,1.0
2022-05-16,226.96,232.98,225.055,231.3,466999,226.96,232.98,225.055,231.3,466999,0.0,1.0
2022-05-17,229.27,232.45,226.38,231.89,526741,229.27,232.45,226.38,231.89,526741,0.0,1.0
2022-05-18,221.52,230.42,220.55,226.79,454946,221.52,230.42,220.55,226.79,454946,0.0,1.0
2022-05-19,225.8,229.5,218.78,218.78,752921,225.8,229.5,218.78,218.78,752921,0.0,1.0
2022-05-20,231.08,233.625,225.85,228.52,631257,231.08,233.625,225.85,228.52,631257,0.0,1.0
2022-05-23,238.76,239.28,231.0,234.0,500312,238.76,239.28,231.0,234.0,500312,0.0,1.0
2022-05-24,232.52,236.515,228.77,235.48,447911,232.52,236.515,228.77,235.48,447911,0.0,1.0
2022-05-25,233.31,234.54,228.8,228.8,366756,233.31,234.54,228.8,228.8,366756,0.0,1.0
2022-05-26,240.37,241.46,233.705,236.17,366210,240.37,241.46,233.705,236.17,366210,0.0,1.0
2022-05-27,249.48,249.59,241.91,241.91,373048,249.48,249.59,241.91,241.91,373048,0.0,1.0
2022-05-31,248.81,251.61,245.93,248.58,497924,248.81,251.61,245.93,248.58,497924,0.0,1.0
2022-06-01,242.72,249.84,241.59,248.4,413156,242.72,249.84,241.59,248.4,413156,0.0,1.0
2022-06-02,245.26,246.7,241.77,243.5,632713,245.26,246.7,241.77,243.5,632713,0.0,1.0
2022-06-03,243.67,245.47,241.22,242.98,351946,243.67,245.47,241.22,242.98,351946,0.0,1.0
2022-06-06,247.45,250.28,244.1,245.6,320761,247.45,250.28,244.1,245.6,320761,0.0,1.0
2022-06-07,248.35,249.1,242.84,244.2,406790,248.35,249.1,242.84,244.2,406790,0.0,1.0
2022-06-08,247.3,249.02,245.06,246.74,299033,247.3,249.02,245.06,246.74,299033,0.0,1.0
2022-06-09,241.43,245.03,241.15,245.03,513822,241.43,245.03,241.15,245.03,513822,0.0,1.0
2022-06-10,237.18,239.97,235.06,237.09,539203,237.18,239.97,235.06,237.09,539203,0.0,1.0
2022-06-13,223.96,230.82,222.92,230.07,525502,223.96,230.82,222.92,230.07,525502,0.0,1.0
2022-06-14,227.04,228.07,223.35,224.78,438135,227.04,228.07,223.35,224.78,438135,0.0,1.0
2022-06-15,229.52,233.43,225.83,229.07,579170,229.52,233.43,225.83,229.07,579170,0.0,1.0
2022-06-16,212.06,223.14,210.81,223.05,721487,212.06,223.14,210.81,223.05,721487,0.0,1.0
2022-06-17,212.51,215.53,210.02,211.9,1801705,212.51,215.53,210.02,211.9,1801705,0.0,1.0
2022-06-21,216.18,219.06,214.105,219.06,577726,216.18,219.06,214.105,219.06,577726,0.0,1.0
2022-06-22,212.28,215.01,211.44,213.04,541879,212.28,215.01,211.44,213.04,541879,0.0,1.0
2022-06-23,210.04,213.91,208.53,213.3,463334,210.04,213.91,208.53,213.3,463334,0.0,1.0
2022-06-24,217.5,219.93,212.92,212.92,1590863,217.5,219.93,212.92,212.92,1590863,0.0,1.0
2022-06-27,218.75,219.29,215.125,217.82,645480,218.75,219.29,215.125,217.82,645480,0.0,1.0
2022-06-28,211.4,225.03,210.85,221.37,674467,211.4,225.03,210.85,221.37,674467,0.0,1.0
2022-06-29,209.51,211.81,204.48,211.81,533490,209.51,211.81,204.48,211.81,533490,0.0,1.0
2022-06-30,210.11,211.905,203.67,206.24,749695,210.11,211.905,203.67,206.24,749695,0.0,1.0
2022-07-01,213.89,215.2,209.28,209.79,719600,213.89,215.2,209.28,209.79,719600,0.0,1.0
2022-07-05,213.68,213.809,207.32,210.0,750787,213.68,213.809,207.32,210.0,750787,0.0,1.0
2022-07-06,214.96,217.165,211.445,213.22,748167,214.96,217.165,211.445,213.22,748167,0.0,1.0
2022-07-07,217.64,218.92,215.69,217.61,509983,217.64,218.92,215.69,217.61,509983,0.0,1.0
2022-07-08,218.45,220.455,214.79,216.77,475152,218.45,220.455,214.79,216.77,475152,0.0,1.0
2022-07-11,214.81,217.825,214.31,216.44,407875,214.81,217.825,214.31,216.44,407875,0.0,1.0
2022-07-12,211.37,217.73,210.57,213.52,473095,211.37,217.73,210.57,213.52,473095,0.0,1.0
2022-07-13,207.92,208.6,204.37,205.99,821629,207.92,208.6,204.37,205.99,821629,0.0,1.0
2022-07-14,205.42,206.485,200.855,204.29,498607,205.42,206.485,200.855,204.29,498607,0.0,1.0
2022-07-15,209.67,211.495,207.89,209.37,524139,209.67,211.495,207.89,209.37,524139,0.0,1.0
2022-07-18,212.39,217.59,210.39,212.04,499820,212.39,217.59,210.39,212.04,499820,0.0,1.0
2022-07-19,219.15,220.97,214.52,214.52,470349,219.15,220.97,214.52,214.52,470349,0.0,1.0
2022-07-20,220.63,220.765,217.19,217.28,400689,220.63,220.765,217.19,217.28,400689,0.0,1.0
2022-07-21,220.91,221.68,217.93,219.76,349954,220.91,221.68,217.93,219.76,349954,0.0,1.0
2022-07-22,218.79,222.9112,216.56,221.05,318985,218.79,222.9112,216.56,221.05,318985,0.0,1.0
2022-07-25,220.13,221.015,217.7,220.52,284229,220.13,221.015,217.7,220.52,284229,0.0,1.0
2022-07-26,217.63,221.47,216.83,220.17,230388,217.63,221.47,216.83,220.17,230388,0.0,1.0
2022-07-27,221.32,222.43,217.09,218.71,302348,221.32,222.43,217.09,218.71,302348,0.0,1.0
2022-07-28,219.79,222.82,214.31,222.0,526364,219.79,222.82,214.31,222.0,526364,0.0,1.0
2022-07-29,220.09,221.0,217.71,219.89,471727,220.09,221.0,217.71,219.89,471727,0.0,1.0
2022-08-01,222.51,222.75,217.84,218.94,346378,222.51,222.75,217.84,218.94,346378,0.0,1.0
2022-08-02,223.02,223.22,219.2,220.64,257176,223.02,223.22,219.2,220.64,257176,0.0,1.0
2022-08-03,225.79,227.52,224.7,225.31,364261,225.79,227.52,224.7,225.31,364261,0.0,1.0
2022-08-04,223.01,223.91,218.91,222.88,536357,223.01,223.91,218.91,222.88,536357,0.0,1.0
2022-08-05,226.63,227.65,219.93,221.74,662775,226.63,227.65,219.93,221.74,662775,0.0,1.0
2022-08-08,227.38,233.2,226.1,230.21,475474,227.38,233.2,226.1,230.21,475474,0.0,1.0
2022-08-09,225.12,228.19,224.055,226.63,367597,225.12,228.19,224.055,226.63,367597,0.0,1.0
2022-08-10,224.49,230.39,224.47,230.39,539831,224.49,230.39,224.47,230.39,539831,0.0,1.0
2022-08-11,226.76,227.77,225.84,227.57,789058,226.76,227.77,225.84,227.57,789058,0.0,1.0
2022-08-12,227.66,230.26,226.61,228.42,844883,227.66,230.26,226.61,228.42,844883,0.0,1.0
2022-08-15,227.53,228.63,224.0,225.37,736332,227.53,228.63,224.0,225.37,736332,0.0,1.0
2022-08-16,231.82,233.15,226.29,226.77,661254,231.82,233.15,226.29,226.77,661254,0.0,1.0
2022-08-17,232.0,232.97,228.5,228.6,630446,232.0,232.97,228.5,228.6,630446,0.0,1.0
2022-08-18,236.31,236.96,232.21,232.43,554271,236.31,236.96,232.21,232.43,554271,0.0,1.0
2022-08-19,235.08,237.91,233.64,235.24,579094,235.08,237.91,233.64,235.24,579094,0.0,1.0
2022-08-22,229.23,231.99,227.91,231.67,492917,229.23,231.99,227.91,231.67,492917,0.0,1.0
2022-08-23,228.27,232.61,228.19,229.32,471328,228.27,232.61,228.19,229.32,471328,0.0,1.0
2022-08-24,229.41,231.36,226.98,227.36,597359,229.41,231.36,226.98,227.36,597359,0.0,1.0
2022-08-25,232.94,233.62,229.7,230.84,506816,232.94,233.62,229.7,230.84,506816,0.0,1.0
2022-08-26,221.38,233.73,220.61,233.73,568266,221.38,233.73,220.61,233.73,568266,0.0,1.0
2022-08-29,218.3,220.98,218.04,219.09,551082,218.3,220.98,218.04,219.09,551082,0.0,1.0
2022-08-30,215.41,219.68,214.8925,218.98,536031,215.41,219.68,214.8925,218.98,536031,0.0,1.0
2022-08-31,212.53,217.03,212.48,216.49,805622,212.53,217.03,212.48,216.49,805622,0.0,1.0
2022-09-01,211.61,211.68,206.93,211.31,777250,211.61,211.68,206.93,211.31,777250,0.0,1.0
2022-09-02,209.12,213.95,207.73,213.91,408305,209.12,213.95,207.73,213.91,408305,0.0,1.0
2022-09-06,209.04,211.03,206.95,210.32,432431,209.04,211.03,206.95,210.32,432431,0.0,1.0
2022-09-07,212.37,213.49,208.63,208.64,369482,212.37,213.49,208.63,208.64,369482,0.0,1.0
2022-09-08,213.8,213.93,208.78,209.8,512571,213.8,213.93,208.78,209.8,512571,0.0,1.0
2022-09-09,220.46,220.73,215.01,216.61,414134,220.46,220.73,215.01,216.61,414134,0.0,1.0
2022-09-12,223.0,224.59,221.8,221.8,323407,223.0,224.59,221.8,221.8,323407,0.0,1.0
2022-09-13,212.04,218.6,211.45,217.09,386298,212.04,218.6,211.45,217.09,386298,0.0,1.0
2022-09-14,209.87,212.62,207.13,212.03,610025,209.87,212.62,207.13,212.03,610025,0.0,1.0
2022-09-15,205.42,211.07,204.46,207.33,546044,205.42,211.07,204.46,207.33,546044,0.0,1.0
2022-09-16,202.56,203.78,198.91,203.31,1022529,202.56,203.78,198.91,203.31,1022529,0.0,1.0
2022-09-19,203.0,203.66,200.87,200.87,391158,203.0,203.66,200.87,200.87,391158,0.0,1.0
2022-09-20,198.74,201.59,196.51,201.59,556546,198.74,201.59,196.51,201.59,556546,0.0,1.0
2022-09-21,196.24,203.09,195.81,200.65,589948,196.24,203.09,195.81,200.65,589948,0.0,1.0
2022-09-22,189.86,195.69,188.61,195.69,426135,189.86,195.69,188.61,195.69,426135,0.0,1.0
2022-09-23,184.2,187.33,183.04,186.55,627282,184.2,187.33,183.04,186.55,627282,0.0,1.0
2022-09-26,180.49,184.975,179.99,183.22,458704,180.49,184.975,179.99,183.22,458704,0.0,1.0
2022-09-27,174.35,182.94,173.34,182.62,707956,174.35,182.94,173.34,182.62,707956,0.0,1.0
2022-09-28,179.73,180.735,173.81,175.14,489182,179.73,180.735,173.81,175.14,489182,0.0,1.0
2022-09-29,181.09,181.91,177.12,177.72,940351,181.09,181.91,177.12,177.72,940351,0.0,1.0
2022-09-30,176.17,182.12,175.98,180.63,554371,176.17,182.12,175.98,180.63,554371,0.0,1.0
2022-10-03,182.3,183.93,177.57,179.29,1267797,182.3,183.93,177.57,179.29,1267797,0.0,1.0
2022-10-04,188.43,191.75,184.715,186.59,922880,188.43,191.75,184.715,186.59,922880,0.0,1.0
2022-10-05,187.05,189.2,184.7,185.72,1116196,187.05,189.2,184.7,185.72,1116196,0.0,1.0
2022-10-06,182.24,187.93,182.11,186.91,1142966,182.24,187.93,182.11,186.91,1142966,0.0,1.0
2022-10-07,179.59,181.28,178.035,180.02,1135618,179.59,181.28,178.035,180.02,1135618,0.0,1.0
2022-10-10,175.69,180.25,175.3,180.25,1133368,175.69,180.25,175.3,180.25,1133368,0.0,1.0
2022-10-11,171.18,174.95,169.745,174.51,723332,171.18,174.95,169.745,174.51,723332,0.0,1.0
2022-10-12,169.26,173.185,169.06,171.4,526532,169.26,173.185,169.06,171.4,526532,0.0,1.0
2022-10-13,170.46,171.81,163.34,164.81,517207,170.46,171.81,163.34,164.81,517207,0.0,1.0
2022-10-14,167.26,173.7,166.64,171.71,483101,167.26,173.7,166.64,171.71,483101,0.0,1.0
2022-10-17,171.72,173.28,171.1,171.1,399189,171.72,173.28,171.1,171.1,399189,0.0,1.0
2022-10-18,172.05,176.935,170.9075,175.99,737605,172.05,176.935,170.9075,175.99,737605,0.0,1.0
2022-10-19,167.48,171.59,167.01,170.37,636564,167.48,171.59,167.01,170.37,636564,0.0,1.0
2022-10-20,164.0,168.69,163.34,166.42,739099,164.0,168.69,163.34,166.42,739099,0.0,1.0
2022-10-21,170.47,170.88,161.69,163.76,1043332,170.47,170.88,161.69,163.76,1043332,0.0,1.0
2022-10-24,173.79,175.18,170.37,172.27,614794,173.79,175.18,170.37,172.27,614794,0.0,1.0
2022-10-25,177.99,178.08,174.87,174.87,616006,177.99,178.08,174.87,174.87,616006,0.0,1.0
2022-10-26,180.34,182.72,177.31,178.42,500020,180.34,182.72,177.31,178.42,500020,0.0,1.0
2022-10-27,183.67,186.11,180.35,180.71,803361,183.67,186.11,180.35,180.71,803361,0.0,1.0
2022-10-28,189.14,190.36,183.49,184.04,582617,189.14,190.36,183.49,184.04,582617,0.0,1.0
2022-10-31,186.12,188.32,184.925,188.32,505786,186.12,188.32,184.925,188.32,505786,0.0,1.0
2022-11-01,186.64,189.93,186.01,188.01,589836,186.64,189.93,186.01,188.01,589836,0.0,1.0
2022-11-02,178.28,186.9405,178.01,185.7,706571,178.28,186.9405,178.01,185.7,706571,0.0,1.0
2022-11-03,174.2,182.53,171.445,176.05,1054167,174.2,182.53,171.445,176.05,1054167,0.0,1.0
2022-11-04,177.17,179.905,174.19,174.91,780104,177.17,179.905,174.19,174.91,780104,0.0,1.0
2022-11-07,180.33,180.56,174.22,178.87,617133,180.33,180.56,174.22,178.87,617133,0.0,1.0
2022-11-08,182.39,190.17,180.87,181.83,1076162,182.39,190.17,180.87,181.83,1076162,0.0,1.0
2022-11-09,178.96,181.94,177.89,181.08,583784,178.96,181.94,177.89,181.08,583784,0.0,1.0
2022-11-10,194.6,195.4,187.27,188.13,1148542,194.6,195.4,187.27,188.13,1148542,0.0,1.0
2022-11-11,199.8,202.61,195.64,196.17,855282,199.8,202.61,195.64,196.17,855282,0.0,1.0
2022-11-14,192.81,198.98,192.265,196.91,536316,192.81,198.98,192.265,196.91,536316,0.0,1.0
2022-11-15,195.6,198.455,194.18,196.71,399154,195.6,198.455,194.18,196.71,399154,0.0,1.0
2022-11-16,192.24,195.35,191.62,194.03,381057,192.24,195.35,191.62,194.03,381057,0.0,1.0
2022-11-17,187.74,189.48,185.72,188.19,424900,187.74,189.48,185.72,188.19,424900,0.0,1.0
2022-11-18,188.45,191.42,186.74,190.86,461167,188.45,191.42,186.74,190.86,461167,0.0,1.0
2022-11-21,188.87,189.21,184.76,187.08,462005,188.87,189.21,184.76,187.08,462005,0.0,1.0
2022-11-22,191.4,192.18,188.96,190.54,549322,191.4,192.18,188.96,190.54,549322,0.0,1.0
2022-11-23,189.83,191.68,188.07,190.92,487058,189.83,191.68,188.07,190.92,487058,0.0,1.0
2022-11-25,191.68,193.63,189.425,190.32,228237,191.68,193.63,189.425,190.32,228237,0.0,1.0
2022-11-28,187.31,190.28,185.85,189.25,413288,187.31,190.28,185.85,189.25,413288,0.0,1.0
2022-11-29,190.2,191.29,187.38,187.38,406433,190.2,191.29,187.38,187.38,406433,0.0,1.0
2022-11-30,196.2,196.44,188.795,190.27,591389,196.2,196.44,188.795,190.27,591389,0.0,1.0
2022-12-01,196.28,199.18,194.73,197.14,396251,196.28,199.18,194.73,197.14,396251,0.0,1.0
2022-12-02,193.6,194.32,191.06,192.29,425199,193.6,194.32,191.06,192.29,425199,0.0,1.0
2022-12-05,191.25,193.11,189.61,192.13,471116,191.25,193.11,189.61,192.13,471116,0.0,1.0
2022-12-06,185.38,191.38,184.32,190.57,485711,185.38,191.38,184.32,190.57,485711,0.0,1.0
2022-12-07,186.44,187.615,183.6,185.56,586543,186.44,187.615,183.6,185.56,586543,0.0,1.0
2022-12-08,184.37,189.11,183.38,187.73,534949,184.37,189.11,183.38,187.73,534949,0.0,1.0
2022-12-09,183.45,186.26,182.16,183.03,697692,183.45,186.26,182.16,183.03,697692,0.0,1.0
2022-12-12,189.54,189.91,183.644,183.92,534218,189.54,189.91,183.644,183.92,534218,0.0,1.0
2022-12-13,191.22,198.05,190.36,196.5,408660,191.22,198.05,190.36,196.5,408660,0.0,1.0
2022-12-14,190.9,194.33,188.67,190.27,615098,190.9,194.33,188.67,190.27,615098,0.0,1.0
2022-12-15,182.57,189.42,181.2175,187.66,822459,182.57,189.42,181.2175,187.66,822459,0.0,1.0
2022-12-16,181.25,182.605,178.77,180.96,1016640,181.25,182.605,178.77,180.96,1016640,0.0,1.0
2022-12-19,178.96,181.74,178.661,181.26,537231,178.96,181.74,178.661,181.26,537231,0.0,1.0
2022-12-20,179.03,181.12,178.19,178.19,515172,179.03,181.12,178.19,178.19,515172,0.0,1.0
2022-12-21,181.85,183.8,179.725,180.0,433503,181.85,183.8,179.725,180.0,433503,0.0,1.0
2022-12-22,177.84,180.15,175.08,180.15,405274,177.84,180.15,175.08,180.15,405274,0.0,1.0
2022-12-23,181.22,181.91,177.07,177.07,300026,181.22,181.91,177.07,177.07,300026,0.0,1.0
2022-12-27,181.74,182.64,179.52,180.77,214319,181.74,182.64,179.52,180.77,214319,0.0,1.0
2022-12-28,179.49,183.1,179.4,181.6,257204,179.49,183.1,179.4,181.6,257204,0.0,1.0
2022-12-29,185.76,186.3,180.77,180.77,290079,185.76,186.3,180.77,180.77,290079,0.0,1.0
2022-12-30,183.68,184.71,182.0,183.6,243198,183.68,184.71,182.0,183.6,243198,0.0,1.0
2023-01-03,183.19,187.6329,182.35,185.76,354116,183.19,187.6329,182.35,185.76,354116,0.0,1.0
2023-01-04,184.68,186.92,183.18,185.31,568273,184.68,186.92,183.18,185.31,568273,0.0,1.0
2023-01-05,180.26,184.37,179.21,183.14,436613,180.26,184.37,179.21,183.14,436613,0.0,1.0
2023-01-06,187.21,188.33,180.835,182.66,416380,187.21,188.33,180.835,182.66,416380,0.0,1.0
2023-01-09,190.7,192.7499,187.79,188.9,643311,190.7,192.7499,187.79,188.9,643311,0.0,1.0
2023-01-10,191.93,192.79,189.32,190.33,414582,191.93,192.79,189.32,190.33,414582,0.0,1.0
2023-01-11,194.68,194.74,191.36,193.27,253328,194.68,194.74,191.36,193.27,253328,0.0,1.0
2023-01-12,194.52,196.56,193.61,196.03,403978,194.52,196.56,193.61,196.03,403978,0.0,1.0
2023-01-13,194.7,195.205,190.47,192.71,234008,194.7,195.205,190.47,192.71,234008,0.0,1.0
2023-01-17,194.7,197.62,194.49,195.59,496671,194.7,197.62,194.49,195.59,496671,0.0,1.0
2023-01-18,191.83,196.92,191.36,195.98,342660,191.83,196.92,191.36,195.98,342660,0.0,1.0
2023-01-19,192.59,193.209,189.55,190.03,338747,192.59,193.209,189.55,190.03,338747,0.0,1.0
2023-01-20,198.71,198.79,192.91,193.85,370806,198.71,198.79,192.91,193.85,370806,0.0,1.0
2023-01-23,200.41,201.72,197.48,198.51,426924,200.41,201.72,197.48,198.51,426924,0.0,1.0
2023-01-24,199.57,201.34,198.78,199.8,334041,199.57,201.34,198.78,199.8,334041,0.0,1.0
2023-01-25,200.3,200.97,194.59,196.86,307528,200.3,200.97,194.59,196.86,307528,0.0,1.0
2023-01-26,202.21,202.43,198.61,202.43,224539,202.21,202.43,198.61,202.43,224539,0.0,1.0
2023-01-27,204.35,205.52,201.7,202.0,442550,204.35,205.52,201.7,202.0,442550,0.0,1.0
2023-01-30,201.01,203.74,200.87,201.88,342191,201.01,203.74,200.87,201.88,342191,0.0,1.0
2023-01-31,208.81,208.89,202.83,203.9,590647,208.81,208.89,202.83,203.9,590647,0.0,1.0
2023-02-01,214.38,215.78,207.19,207.69,476673,214.38,215.78,207.19,207.69,476673,0.0,1.0
2023-02-02,221.68,224.34,216.51,217.38,826381,221.68,224.34,216.51,217.38,826381,0.0,1.0
2023-02-03,218.2,220.71,216.23,217.97,487537,218.2,220.71,216.23,217.97,487537,0.0,1.0
2023-02-06,210.74,217.47,209.91,215.75,447231,210.74,217.47,209.91,215.75,447231,0.0,1.0
2023-02-07,213.37,214.34,208.84,210.02,523873,213.37,214.34,208.84,210.02,523873,0.0,1.0
2023-02-08,208.94,212.605,207.37,210.51,598424,208.94,212.605,207.37,210.51,598424,0.0,1.0
2023-02-09,203.99,218.4,203.08,216.11,1315818,203.99,218.4,203.08,216.11,1315818,0.0,1.0
2023-02-10,207.06,208.65,204.95,205.53,628525,207.06,208.65,204.95,205.53,628525,0.0,1.0
2023-02-13,210.34,211.12,206.19,207.0,607238,210.34,211.12,206.19,207.0,607238,0.0,1.0
2023-02-14,210.0,210.93,205.44,209.39,422240,210.0,210.93,205.44,209.39,422240,0.0,1.0
2023-02-15,211.18,211.319,205.79,207.59,422984,211.18,211.319,205.79,207.59,422984,0.0,1.0
2023-02-16,214.33,216.485,208.13,212.5,752129,214.33,216.485,208.13,212.5,752129,0.0,1.0
2023-02-17,213.58,214.07,210.04,212.76,713799,213.58,214.07,210.04,212.76,713799,0.0,1.0
2023-02-21,209.68,212.4,207.78,210.57,904651,209.68,212.4,207.78,210.57,904651,0.0,1.0
2023-02-22,209.42,212.51,207.935,210.18,599826,209.42,212.51,207.935,210.18,599826,0.0,1.0
2023-02-23,209.36,210.98,205.46,210.98,583445,209.36,210.98,205.46,210.98,583445,0.0,1.0
2023-02-24,206.77,207.735,202.235,206.18,676719,206.77,207.735,202.235,206.18,676719,0.0,1.0
2023-02-27,209.98,212.96,208.54,208.54,1003632,209.98,212.96,208.54,208.54,1003632,0.0,1.0
2023-02-28,214.79,215.2,209.59,210.24,972544,214.79,215.2,209.59,210.24,972544,0.0,1.0
2023-03-01,213.5,215.99,210.9,214.05,529383,213.5,215.99,210.9,214.05,529383,0.0,1.0
2023-03-02,212.5,214.51,210.41,213.28,930136,212.5,214.51,210.41,213.28,930136,0.0,1.0
2023-03-03,214.72,215.63,212.055,213.41,599898,214.72,215.63,212.055,213.41,599898,0.0,1.0
2023-03-06,211.78,216.545,211.78,214.75,601283,211.78,216.545,211.78,214.75,601283,0.0,1.0
2023-03-07,209.17,213.205,209.07,211.53,611216,209.17,213.205,209.07,211.53,611216,0.0,1.0
2023-03-08,208.95,210.56,206.63,208.67,505377,208.95,210.56,206.63,208.67,505377,0.0,1.0
2023-03-09,204.68,211.59,204.6,209.28,523444,204.68,211.59,204.6,209.28,523444,0.0,1.0
2023-03-10,195.88,204.13,194.12,203.67,740756,195.88,204.13,194.12,203.67,740756,0.0,1.0
2023-03-13,190.35,194.06,187.435,192.56,983625,190.35,194.06,187.435,192.56,983625,0.0,1.0
2023-03-14,194.08,196.53,191.5,194.42,573096,194.08,196.53,191.5,194.42,573096,0.0,1.0
2023-03-15,189.22,191.5,185.93,187.39,600861,189.22,191.5,185.93,187.39,600861,0.0,1.0
2023-03-16,191.96,192.39,185.035,187.5,397330,191.96,192.39,185.035,187.5,397330,0.0,1.0
2023-03-17,187.2,191.67,186.61,190.54,1266076,187.2,191.67,186.61,190.54,1266076,0.0,1.0
2023-03-20,199.08,203.12,191.76,192.36,1501557,199.08,203.12,191.76,192.36,1501557,0.0,1.0
2023-03-21,210.63,214.02,203.3228,203.78,1774553,210.63,214.02,203.3228,203.78,1774553,0.0,1.0
2023-03-22,202.16,210.315,201.985,209.28,860441,202.16,210.315,201.985,209.28,860441,0.0,1.0
2023-03-23,199.76,206.57,197.98,202.24,630243,199.76,206.57,197.98,202.24,630243,0.0,1.0
2023-03-24,200.82,201.01,194.6,196.66,532545,200.82,201.01,194.6,196.66,532545,0.0,1.0
2023-03-27,203.58,206.005,203.13,203.13,748163,203.58,206.005,203.13,203.13,748163,0.0,1.0
2023-03-28,202.24,204.13,201.67,202.71,381137,202.24,204.13,201.67,202.71,381137,0.0,1.0
2023-03-29,207.43,207.6,203.63,204.59,359526,207.43,207.6,203.63,204.59,359526,0.0,1.0
2023-03-30,205.56,210.22,204.58,209.9,421570,205.56,210.22,204.58,209.9,421570,0.0,1.0
2023-03-31,210.85,211.24,206.57,207.53,561598,210.85,211.24,206.57,207.53,561598,0.0,1.0
2023-04-03,211.57,212.53,209.79,210.14,451310,211.57,212.53,209.79,210.14,451310,0.0,1.0
2023-04-04,206.78,213.195,206.24,212.95,443337,206.78,213.195,206.24,212.95,443337,0.0,1.0
2023-04-05,207.47,208.16,204.62,205.57,555367,207.47,208.16,204.62,205.57,555367,0.0,1.0
2023-04-06,207.68,208.8,205.9,207.0,267108,207.68,208.8,205.9,207.0,267108,0.0,1.0
2023-04-10,210.42,210.61,205.85,206.34,495091,210.42,210.61,205.85,206.34,495091,0.0,1.0
2023-04-11,215.88,216.49,210.88,211.65,584162,215.88,216.49,210.88,211.65,584162,0.0,1.0
2023-04-12,213.99,219.77,212.98,217.85,539462,213.99,219.77,212.98,217.85,539462,0.0,1.0
2023-04-13,219.53,220.12,214.045,214.77,626159,219.53,220.12,214.045,214.77,626159,0.0,1.0
2023-04-14,221.2,224.47,218.4,221.19,342847,221.2,224.47,218.4,221.19,342847,0.0,1.0
2023-04-17,222.09,222.59,219.3,220.4,692160,222.09,222.59,219.3,220.4,692160,0.0,1.0
2023-04-18,222.11,224.78,220.5,222.73,562617,222.11,224.78,220.5,222.73,562617,0.0,1.0
2023-04-19,219.74,221.26,216.03,221.26,655015,219.74,221.26,216.03,221.26,655015,0.0,1.0
2023-04-20,216.05,218.23,214.95,217.24,385956,216.05,218.23,214.95,217.24,385956,0.0,1.0
2023-04-21,216.83,216.93,213.3,215.9,604377,216.83,216.93,213.3,215.9,604377,0.0,1.0
2023-04-24,216.25,217.57,214.87,216.77,457223,216.25,217.57,214.87,216.77,457223,0.0,1.0
2023-04-25,209.31,215.0,209.26,214.37,425859,209.31,215.0,209.26,214.37,425859,0.0,1.0
2023-04-26,209.55,213.18,207.95,208.7,521420,209.55,213.18,207.95,208.7,521420,0.0,1.0
2023-04-27,212.15,212.23,207.29,210.8,420553,212.15,212.23,207.29,210.8,420553,0.0,1.0
2023-04-28,213.92,215.925,210.29,211.21,567918,213.92,215.925,210.29,211.21,567918,0.0,1.0
2023-05-01,213.89,216.21,212.73,213.47,613371,213.89,216.21,212.73,213.47,613371,0.0,1.0
2023-05-02,207.09,211.73,204.04,211.27,1060367,207.09,211.73,204.04,211.27,1060367,0.0,1.0
2023-05-03,207.34,212.24,207.09,207.5,545342,207.34,212.24,207.09,207.5,545342,0.0,1.0
2023-05-04,223.6,229.13,219.77,223.15,1675530,223.6,229.13,219.77,223.15,1675530,0.0,1.0
2023-05-05,231.19,232.26,225.935,226.76,811107,231.19,232.26,225.935,226.76,811107,0.0,1.0
2023-05-08,229.82,232.92,228.06,232.87,528130,229.82,232.92,228.06,232.87,528130,0.0,1.0
2023-05-09,230.93,231.24,227.23,227.82,392835,230.93,231.24,227.23,227.82,392835,0.0,1.0
2023-05-10,228.21,234.36,225.99,233.12,574227,228.21,234.36,225.99,233.12,574227,0.0,1.0
2023-05-11,227.17,228.76,225.23,226.56,318357,227.17,228.76,225.23,226.56,318357,0.0,1.0
2023-05-12,227.04,228.98,225.14,227.78,267548,227.04,228.98,225.14,227.78,267548,0.0,1.0
2023-05-15,230.15,230.31,226.22,226.22,478253,230.15,230.31,226.22,226.22,478253,0.0,1.0
2023-05-16,226.52,229.28,226.25,229.08,308522,226.52,229.28,226.25,229.08,308522,0.0,1.0
2023-05-17,232.11,233.41,227.595,229.09,366199,232.11,233.41,227.595,229.09,366199,0.0,1.0
2023-05-18,234.85,235.21,230.0,231.45,381884,234.85,235.21,230.0,231.45,381884,0.0,1.0
2023-05-19,233.65,236.66,231.65,236.03,462132,233.65,236.66,231.65,236.03,462132,0.0,1.0
2023-05-22,237.7,238.58,232.35,233.83,612522,237.7,238.58,232.35,233.83,612522,0.0,1.0
2023-05-23,236.58,240.63,235.1,235.81,856362,236.58,240.63,235.1,235.81,856362,0.0,1.0
2023-05-24,232.46,236.83,230.4454,235.0,552361,232.46,236.83,230.4454,235.0,552361,0.0,1.0
2023-05-25,232.82,233.24,230.105,233.03,504901,232.82,233.24,230.105,233.03,504901,0.0,1.0
2023-05-26,233.75,234.46,231.185,232.76,357815,233.75,234.46,231.185,232.76,357815,0.0,1.0
2023-05-30,230.94,235.35,229.67,233.23,588975,230.94,235.35,229.67,233.23,588975,0.0,1.0
2023-05-31,226.55,230.12,221.25,229.45,1405166,226.55,230.12,221.25,229.45,1405166,0.0,1.0
2023-06-01,228.0,229.91,225.77,227.32,478956,228.0,229.91,225.77,227.32,478956,0.0,1.0
2023-06-02,234.84,235.46,229.34,231.59,604746,234.84,235.46,229.34,231.59,604746,0.0,1.0
2023-06-05,232.67,234.42,231.295,233.44,550619,232.67,234.42,231.295,233.44,550619,0.0,1.0
2023-06-06,238.24,238.57,231.93,232.33,370484,238.24,238.57,231.93,232.33,370484,0.0,1.0
2023-06-07,237.59,240.66,237.59,238.84,553450,237.59,240.66,237.59,238.84,553450,0.0,1.0
2023-06-08,238.3,239.28,234.44,237.46,306546,238.3,239.28,234.44,237.46,306546,0.0,1.0
2023-06-09,239.37,240.25,236.7,239.04,520379,239.37,240.25,236.7,239.04,520379,0.0,1.0
2023-06-12,239.27,240.72,237.8,238.86,251643,239.27,240.72,237.8,238.86,251643,0.0,1.0
2023-06-13,240.3,241.71,238.85,239.82,334099,240.3,241.71,238.85,239.82,334099,0.0,1.0
2023-06-14,239.79,243.34,236.95,241.73,586927,239.79,243.34,236.95,241.73,586927,0.0,1.0
2023-06-15,244.45,245.365,237.61,238.98,337762,244.45,245.365,237.61,238.98,337762,0.0,1.0
2023-06-16,243.63,246.9486,241.34,246.55,672717,243.63,246.9486,241.34,246.55,672717,0.0,1.0
2023-06-20,242.48,243.41,238.66,241.38,534169,242.48,243.41,238.66,241.38,534169,0.0,1.0
2023-06-21,243.03,243.82,241.1324,241.26,381645,243.03,243.82,241.1324,241.26,381645,0.0,1.0
2023-06-22,240.99,242.695,239.59,242.3,343275,240.99,242.695,239.59,242.3,343275,0.0,1.0
2023-06-23,238.56,240.37,237.55,238.33,594242,238.56,240.37,237.55,238.33,594242,0.0,1.0
2023-06-26,239.23,241.07,237.91,237.91,295068,239.23,241.07,237.91,237.91,295068,0.0,1.0
2023-06-27,245.67,245.86,239.145,240.0,371211,245.67,245.86,239.145,240.0,371211,0.0,1.0
2023-06-28,245.88,246.07,242.855,245.7,315571,245.88,246.07,242.855,245.7,315571,0.0,1.0
2023-06-29,248.05,249.38,245.98,246.15,279225,248.05,249.38,245.98,246.15,279225,0.0,1.0
2023-06-30,251.08,252.41,249.92,250.34,311652,251.08,252.41,249.92,250.34,311652,0.0,1.0
2023-07-03,253.47,253.8,251.21,251.21,198210,253.47,253.8,251.21,251.21,198210,0.0,1.0
2023-07-05,250.99,252.665,249.07,250.28,467029,250.99,252.665,249.07,250.28,467029,0.0,1.0
2023-07-06,250.06,250.96,245.77,248.75,321737,250.06,250.96,245.77,248.75,321737,0.0,1.0
2023-07-07,253.49,255.33,251.82,251.82,269837,253.49,255.33,251.82,251.82,269837,0.0,1.0
2023-07-10,256.31,257.26,253.0876,253.61,354031,256.31,257.26,253.0876,253.61,354031,0.0,1.0
2023-07-11,258.73,259.17,254.01,255.07,359934,258.73,259.17,254.01,255.07,359934,0.0,1.0
2023-07-12,257.88,260.99,256.98,259.56,305376,257.88,260.99,256.98,259.56,305376,0.0,1.0
2023-07-13,260.5,263.775,259.26,259.27,413775,260.5,263.775,259.26,259.27,413775,0.0,1.0
2023-07-14,258.99,262.17,258.88,262.17,394475,258.99,262.17,258.88,262.17,394475,0.0,1.0
2023-07-17,258.48,260.645,256.1,258.04,434518,258.48,260.645,256.1,258.04,434518,0.0,1.0
2023-07-18,259.73,260.835,258.4,258.91,441638,259.73,260.835,258.4,258.91,441638,0.0,1.0
2023-07-19,255.26,261.29,255.06,260.07,623013,255.26,261.29,255.06,260.07,623013,0.0,1.0
2023-07-20,253.16,255.54,250.53,255.26,851912,253.16,255.54,250.53,255.26,851912,0.0,1.0
2023-07-21,252.44,254.05,249.165,254.05,764450,252.44,254.05,249.165,254.05,764450,0.0,1.0
2023-07-24,251.71,253.1078,250.16,252.89,447931,251.71,253.1078,250.16,252.89,447931,0.0,1.0
2023-07-25,252.41,253.895,251.34,251.42,405809,252.41,253.895,251.34,251.42,405809,0.0,1.0
2023-07-26,250.97,252.7,249.59,250.83,332245,250.97,252.7,249.59,250.83,332245,0.0,1.0
2023-07-27,245.19,252.305,245.03,251.24,381976,245.19,252.305,245.03,251.24,381976,0.0,1.0
2023-07-28,247.18,250.03,246.28,248.09,419591,247.18,250.03,246.28,248.09,419591,0.0,1.0
2023-07-31,248.91,250.69,247.9,248.62,382302,248.91,250.69,247.9,248.62,382302,0.0,1.0
2023-08-01,251.06,251.43,246.73,247.84,237286,251.06,251.43,246.73,247.84,237286,0.0,1.0
2023-08-02,244.86,249.49,242.76,248.75,364423,244.86,249.49,242.76,248.75,364423,0.0,1.0
2023-08-03,247.0,248.06,241.425,243.09,341748,247.0,248.06,241.425,243.09,341748,0.0,1.0
2023-08-04,245.72,249.61,245.03,246.97,339483,245.72,249.61,245.03,246.97,339483,0.0,1.0
2023-08-07,246.78,247.99,246.04,246.95,357512,246.78,247.99,246.04,246.95,357512,0.0,1.0
2023-08-08,244.54,245.09,242.0834,243.84,469162,244.54,245.09,242.0834,243.84,469162,0.0,1.0
2023-08-09,260.04,261.8,248.545,252.0,723527,260.04,261.8,248.545,252.0,723527,0.0,1.0
2023-08-10,268.61,272.37,261.11,262.62,902533,268.61,272.37,261.11,262.62,902533,0.0,1.0
2023-08-11,265.54,267.97,263.92,267.46,493361,265.54,267.97,263.92,267.46,493361,0.0,1.0
2023-08-14,266.9,267.17,264.69,266.21,292650,266.9,267.17,264.69,266.21,292650,0.0,1.0
2023-08-15,264.51,268.58,264.39,266.86,622277,264.51,268.58,264.39,266.86,622277,0.0,1.0
2023-08-16,264.34,265.21,261.07,263.7,821192,264.34,265.21,261.07,263.7,821192,0.0,1.0
2023-08-17,262.01,265.57,262.0,265.55,364924,262.01,265.57,262.0,265.55,364924,0.0,1.0
2023-08-18,262.23,263.96,258.97,258.97,495234,262.23,263.96,258.97,258.97,495234,0.0,1.0
2023-08-21,258.05,262.75,257.9,261.82,502841,258.05,262.75,257.9,261.82,502841,0.0,1.0
2023-08-22,262.24,264.635,259.11,260.81,497330,262.24,264.635,259.11,260.81,497330,0.0,1.0
2023-08-23,264.51,265.65,260.38,262.62,540204,264.51,265.65,260.38,262.62,540204,0.0,1.0
2023-08-24,262.03,266.8299,261.81,264.55,381680,262.03,266.8299,261.81,264.55,381680,0.0,1.0
2023-08-25,265.24,266.035,261.9,263.3,341088,265.24,266.035,261.9,263.3,341088,0.0,1.0
2023-08-28,270.84,271.92,265.4,265.4,488613,270.84,271.92,265.4,265.4,488613,0.0,1.0
2023-08-29,271.69,274.23,269.57,270.07,469642,271.69,274.23,269.57,270.07,469642,0.0,1.0
2023-08-30,273.24,274.47,270.39,271.36,341360,273.24,274.47,270.39,271.36,341360,0.0,1.0
2023-08-31,271.73,274.93,271.61,273.01,416530,271.73,274.93,271.61,273.01,416530,0.0,1.0
2023-09-01,272.86,275.66,272.31,274.02,388830,272.86,275.66,272.31,274.02,388830,0.0,1.0
2023-09-05,273.18,275.239,271.035,272.08,450915,273.18,275.239,271.035,272.08,450915,0.0,1.0
2023-09-06,275.48,275.63,272.07,272.87,425392,275.48,275.63,272.07,272.87,425392,0.0,1.0
2023-09-07,272.07,275.23,271.83,274.13,391383,272.07,275.23,271.83,274.13,391383,0.0,1.0
2023-09-08,271.84,274.675,270.07,272.31,458033,271.84,274.675,270.07,272.31,458033,0.0,1.0
2023-09-11,272.65,274.77,270.37,273.81,318967,272.65,274.77,270.37,273.81,318967,0.0,1.0
2023-09-12,272.07,274.27,270.92,271.22,345227,272.07,274.27,270.92,271.22,345227,0.0,1.0
2023-09-13,272.29,273.18,270.325,272.15,336400,272.29,273.18,270.325,272.15,336400,0.0,1.0
2023-09-14,273.67,275.0,270.22,273.85,395596,273.67,275.0,270.22,273.85,395596,0.0,1.0
2023-09-15,272.86,275.82,271.12,271.91,657791,272.86,275.82,271.12,271.91,657791,0.0,1.0
2023-09-18,275.09,275.47,271.46,271.81,262473,275.09,275.47,271.46,271.81,262473,0.0,1.0
2023-09-19,274.32,276.77,273.935,275.74,409190,274.32,276.77,273.935,275.74,409190,0.0,1.0
2023-09-20,275.18,278.35,274.19,275.63,307697,275.18,278.35,274.19,275.63,307697,0.0,1.0
2023-09-21,269.95,273.22,268.07,273.13,417637,269.95,273.22,268.07,273.13,417637,0.0,1.0
2023-09-22,269.98,271.56,269.06,270.49,300512,269.98,271.56,269.06,270.49,300512,0.0,1.0
2023-09-25,271.27,271.57,268.3,268.79,349728,271.27,271.57,268.3,268.79,349728,0.0,1.0
2023-09-26,261.55,270.43,261.37,269.63,545349,261.55,270.43,261.37,269.63,545349,0.0,1.0
2023-09-27,258.86,263.23,256.45,262.66,409984,258.86,263.23,256.45,262.66,409984,0.0,1.0
2023-09-28,258.53,260.5475,257.425,258.71,502394,258.53,260.5475,257.425,258.71,502394,0.0,1.0
2023-09-29,255.34,260.8,254.51,260.04,452063,255.34,260.8,254.51,260.04,452063,0.0,1.0
2023-10-02,255.88,257.42,254.08,254.94,416756,255.88,257.42,254.08,254.94,416756,0.0,1.0
2023-10-03,249.77,255.38,247.21,253.74,255379,249.77,255.38,247.21,253.74,255379,0.0,1.0
2023-10-04,251.32,253.4,249.08,250.96,383603,251.32,253.4,249.08,250.96,383603,0.0,1.0
2023-10-05,252.07,253.53,249.265,250.08,320712,252.07,253.53,249.265,250.08,320712,0.0,1.0
2023-10-06,254.54,257.13,250.46,251.38,295087,254.54,257.13,250.46,251.38,295087,0.0,1.0
2023-10-09,259.63,259.76,250.3,250.3,353354,259.63,259.76,250.3,250.3,353354,0.0,1.0
2023-10-10,261.45,264.41,259.37,260.25,332379,261.45,264.41,259.37,260.25,332379,0.0,1.0
2023-10-11,256.24,262.66,254.74,260.74,418590,256.24,262.66,254.74,260.74,418590,0.0,1.0
2023-10-12,248.9,257.95,247.06,257.95,537255,248.9,257.95,247.06,257.95,537255,0.0,1.0
2023-10-13,249.42,251.36,247.185,248.9,330899,249.42,251.36,247.185,248.9,330899,0.0,1.0
2023-10-16,249.94,252.715,248.64,252.11,514217,249.94,252.715,248.64,252.11,514217,0.0,1.0
2023-10-17,251.65,253.38,248.69,248.83,501915,251.65,253.38,248.69,248.83,501915,0.0,1.0
2023-10-18,247.76,250.005,246.87,249.55,307393,247.76,250.005,246.87,249.55,307393,0.0,1.0
2023-10-19,241.97,248.535,241.26,247.76,314423,241.97,248.535,241.26,247.76,314423,0.0,1.0
2023-10-20,239.0,242.4,238.88,242.36,421833,239.0,242.4,238.88,242.36,421833,0.0,1.0
2023-10-23,238.32,239.22,236.88,237.65,337824,238.32,239.22,236.88,237.65,337824,0.0,1.0
2023-10-24,240.79,242.99,237.96,239.61,375989,240.79,242.99,237.96,239.61,375989,0.0,1.0
2023-10-25,230.89,238.805,230.315,238.11,533621,230.89,238.805,230.315,238.11,533621,0.0,1.0
2023-10-26,228.57,234.89,227.49,230.72,934323,228.57,234.89,227.49,230.72,934323,0.0,1.0
2023-10-27,221.9,228.95,221.45,228.95,655610,221.9,228.95,221.45,228.95,655610,0.0,1.0
2023-10-30,222.56,224.825,220.39,223.56,799909,222.56,224.825,220.39,223.56,799909,0.0,1.0
2023-10-31,225.17,225.928,222.67,223.14,640576,225.17,225.928,222.67,223.14,640576,0.0,1.0
2023-11-01,228.6,228.8,224.075,225.77,500162,228.6,228.8,224.075,225.77,500162,0.0,1.0
2023-11-02,236.66,236.95,230.82,231.55,532551,236.66,236.95,230.82,231.55,532551,0.0,1.0
2023-11-03,236.66,239.785,236.32,239.34,472400,236.66,239.785,236.32,239.34,472400,0.0,1.0
2023-11-06,233.41,237.195,232.455,236.72,610973,233.41,237.195,232.455,236.72,610973,0.0,1.0
2023-11-07,233.43,234.79,231.69,233.18,656230,233.43,234.79,231.69,233.18,656230,0.0,1.0
2023-11-08,235.54,236.54,232.71,232.71,668820,235.54,236.54,232.71,232.71,668820,0.0,1.0
2023-11-09,228.75,233.0,221.37,233.0,933281,228.75,233.0,221.37,233.0,933281,0.0,1.0
2023-11-10,231.21,232.87,229.1101,230.33,577114,231.21,232.87,229.1101,230.33,577114,0.0,1.0
2023-11-13,229.14,230.95,228.51,229.97,472397,229.14,230.95,228.51,229.97,472397,0.0,1.0
2023-11-14,234.01,235.28,231.06,233.6,456239,234.01,235.28,231.06,233.6,456239,0.0,1.0
2023-11-15,235.86,236.82,233.23,233.6,444270,235.86,236.82,233.23,233.6,444270,0.0,1.0
2023-11-16,231.99,237.15,230.83,235.55,479707,231.99,237.15,230.83,235.55,479707,0.0,1.0
2023-11-17,232.81,234.06,231.01,234.06,377690,232.81,234.06,231.01,234.06,377690,0.0,1.0
2023-11-20,235.3,235.46,231.13,232.92,320277,235.3,235.46,231.13,232.92,320277,0.0,1.0
2023-11-21,232.58,234.83,232.54,234.58,224075,232.58,234.83,232.54,234.58,224075,0.0,1.0
2023-11-22,233.67,234.33,232.64,233.5,228539,233.67,234.33,232.64,233.5,228539,0.0,1.0
2023-11-24,234.01,234.8,233.65,233.7,110220,234.01,234.8,233.65,233.7,110220,0.0,1.0
2023-11-27,231.66,234.08,230.68,233.04,318321,231.66,234.08,230.68,233.04,318321,0.0,1.0
2023-11-28,235.12,235.45,231.3,231.9,421264,235.12,235.45,231.3,231.9,421264,0.0,1.0
2023-11-29,237.23,240.45,237.1,237.74,494366,237.23,240.45,237.1,237.74,494366,0.0,1.0
2023-11-30,240.5,240.89,236.155,237.98,558355,240.5,240.89,236.155,237.98,558355,0.0,1.0
2023-12-01,251.63,251.82,239.96,239.96,971967,251.63,251.82,239.96,239.96,971967,0.0,1.0
2023-12-04,251.6,255.63,249.33,249.33,737209,251.6,255.63,249.33,249.33,737209,0.0,1.0
2023-12-05,250.94,252.825,247.87,251.1,558161,250.94,252.825,247.87,251.1,558161,0.0,1.0
2023-12-06,251.23,253.59,250.26,253.32,510819,251.23,253.59,250.26,253.32,510819,0.0,1.0
2023-12-07,256.06,257.19,250.81,253.16,705866,256.06,257.19,250.81,253.16,705866,0.0,1.0
2023-12-08,256.09,258.41,254.61,255.6,546414,256.09,258.41,254.61,255.6,546414,0.0,1.0
2023-12-11,258.43,260.59,256.21,256.21,411991,258.43,260.59,256.21,256.21,411991,0.0,1.0
2023-12-12,258.22,260.005,258.02,258.55,358463,258.22,260.005,258.02,258.55,358463,0.0,1.0
2023-12-13,264.57,264.87,257.72,257.92,510291,264.57,264.87,257.72,257.92,510291,0.0,1.0
2023-12-14,272.1,272.12,267.1,267.76,641252,272.1,272.12,267.1,267.76,641252,0.0,1.0
2023-12-15,277.43,278.0,270.29,270.33,1638186,277.43,278.0,270.29,270.33,1638186,0.0,1.0
2023-12-18,277.95,279.365,274.72,278.76,764497,277.95,279.365,274.72,278.76,764497,0.0,1.0
2023-12-19,278.6,281.44,277.685,279.26,440743,278.6,281.44,277.685,279.26,440743,0.0,1.0
2023-12-20,275.16,280.49,274.06,277.67,496414,275.16,280.49,274.06,277.67,496414,0.0,1.0
2023-12-21,277.03,278.15,274.64,277.13,393035,277.03,278.15,274.64,277.13,393035,0.0,1.0
2023-12-22,277.42,279.7,275.72,278.52,425647,277.42,279.7,275.72,278.52,425647,0.0,1.0
2023-12-26,278.75,279.235,277.245,277.72,207221,278.75,279.235,277.245,277.72,207221,0.0,1.0
2023-12-27,282.98,283.03,278.025,279.91,346417,282.98,283.03,278.025,279.91,346417,0.0,1.0
2023-12-28,282.46,283.89,280.88,282.25,300375,282.46,283.89,280.88,282.25,300375,0.0,1.0
2023-12-29,282.61,284.39,281.47,282.55,350853,282.61,284.39,281.47,282.55,350853,0.0,1.0
2024-01-02,281.56,282.44,279.07,281.26,372429,281.56,282.44,279.07,281.26,372429,0.0,1.0
2024-01-03,278.99,281.13,275.59,278.71,535331,278.99,281.13,275.59,278.71,535331,0.0,1.0
2024-01-04,280.88,282.2713,278.01,278.01,341545,280.88,282.2713,278.01,278.01,341545,0.0,1.0
2024-01-05,280.76,284.18,278.99,279.73,351510,280.76,284.18,278.99,279.73,351510,0.0,1.0
2024-01-08,284.39,284.7,281.35,282.58,266735,284.39,284.7,281.35,282.58,266735,0.0,1.0
2024-01-09,283.69,285.2,282.05,282.6,263872,283.69,285.2,282.05,282.6,263872,0.0,1.0
2024-01-10,280.26,283.9,279.82,283.67,241518,280.26,283.9,279.82,283.67,241518,0.0,1.0
2024-01-11,279.48,281.32,277.56,280.99,238198,279.48,281.32,277.56,280.99,238198,0.0,1.0
2024-01-12,283.99,284.0,280.25,282.07,258770,283.99,284.0,280.25,282.07,258770,0.0,1.0
2024-01-16,283.99,284.19,280.04,282.2,324749,283.99,284.19,280.04,282.2,324749,0.0,1.0
2024-01-17,277.93,283.005,277.13,281.22,439621,277.93,283.005,277.13,281.22,439621,0.0,1.0
2024-01-18,277.56,280.19,272.58,278.16,422828,277.56,280.19,272.58,278.16,422828,0.0,1.0
2024-01-19,282.86,282.945,276.765,279.15,297896,282.86,282.945,276.765,279.15,297896,0.0,1.0
2024-01-22,287.46,288.11,284.32,284.32,307033,287.46,288.11,284.32,284.32,307033,0.0,1.0
2024-01-23,288.46,288.95,285.425,288.3,253896,288.46,288.95,285.425,288.3,253896,0.0,1.0
2024-01-24,287.4,290.29,285.77,290.2,255217,287.4,290.29,285.77,290.2,255217,0.0,1.0
2024-01-25,293.8,294.035,288.8,288.8,439579,293.8,294.035,288.8,288.8,439579,0.0,1.0
2024-01-26,294.01,296.5,292.975,293.63,289623,294.01,296.5,292.975,293.63,289623,0.0,1.0
2024-01-29,297.27,297.78,292.4,292.61,393314,297.27,297.78,292.4,292.61,393314,0.0,1.0
2024-01-30,296.93,298.48,295.86,296.27,331653,296.93,298.48,295.86,296.27,331653,0.0,1.0
2024-01-31,289.93,296.7,289.31,296.65,449131,289.93,296.7,289.31,296.65,449131,0.0,1.0
2024-02-01,294.55,295.235,288.44,290.32,413148,294.55,295.235,288.44,290.32,413148,0.0,1.0
2024-02-02,295.95,298.0685,292.94,292.94,244542,295.95,298.0685,292.94,292.94,244542,0.0,1.0
2024-02-05,291.58,295.43,291.39,293.73,366300,291.58,295.43,291.39,293.73,366300,0.0,1.0
2024-02-06,286.99,292.145,285.22,290.87,716976,286.99,292.145,285.22,290.87,716976,0.0,1.0
2024-02-07,291.99,293.71,286.29,288.85,700616,291.99,293.71,286.29,288.85,700616,0.0,1.0
2024-02-08,265.12,275.45,259.25,270.5,1436919,265.12,275.45,259.25,270.5,1436919,0.0,1.0
2024-02-09,273.4,275.53,266.37,268.12,917883,273.4,275.53,266.37,268.12,917883,0.0,1.0
2024-02-12,270.96,274.47,266.9001,273.4,654752,270.96,274.47,266.9001,273.4,654752,0.0,1.0
2024-02-13,268.75,269.93,264.68,266.37,532230,268.75,269.93,264.68,266.37,532230,0.0,1.0
2024-02-14,272.38,272.39,267.865,270.36,470656,272.38,272.39,267.865,270.36,470656,0.0,1.0
2024-02-15,275.38,277.03,273.7,274.05,480442,275.38,277.03,273.7,274.05,480442,0.0,1.0
2024-02-16,271.62,276.19,269.095,275.06,419924,271.62,276.19,269.095,275.06,419924,0.0,1.0
2024-02-20,272.91,273.03,268.29,269.64,433398,272.91,273.03,268.29,269.64,433398,0.0,1.0
2024-02-21,274.3,275.17,272.02,274.26,416195,274.3,275.17,272.02,274.26,416195,0.0,1.0
2024-02-22,275.83,277.2,273.675,277.1,285961,275.83,277.2,273.675,277.1,285961,0.0,1.0
2024-02-23,281.2,282.61,277.06,277.06,453579,281.2,282.61,277.06,277.06,453579,0.0,1.0
2024-02-26,278.31,282.89,278.15,280.27,322126,278.31,282.89,278.15,280.27,322126,0.0,1.0
2024-02-27,278.55,279.52,276.195,278.31,344499,278.55,279.52,276.195,278.31,344499,0.0,1.0
2024-02-28,275.66,277.37,273.88,276.98,332334,275.66,277.37,273.88,276.98,332334,0.0,1.0
2024-02-29,279.27,281.09,276.29,277.58,602273,279.27,281.09,276.29,277.58,602273,0.0,1.0
2024-03-01,276.6,281.42,274.3,280.9,536792,276.6,281.42,274.3,280.9,536792,0.0,1.0
2024-03-04,281.67,295.3,280.91,284.24,988397,281.67,295.3,280.91,284.24,988397,0.0,1.0
2024-03-05,280.61,285.99,280.05,281.12,703968,280.61,285.99,280.05,281.12,703968,0.0,1.0
2024-03-06,285.24,289.41,281.26,282.61,561444,285.24,289.41,281.26,282.61,561444,0.0,1.0
2024-03-07,293.07,293.14,286.3097,286.77,790986,293.07,293.14,286.3097,286.77,790986,0.0,1.0
2024-03-08,294.03,297.5799,292.42,293.0,594752,294.03,297.5799,292.42,293.0,594752,0.0,1.0
2024-03-11,293.52,293.99,289.99,289.99,309765,293.52,293.99,289.99,289.99,309765,0.0,1.0
2024-03-12,294.67,295.25,292.135,294.84,407584,294.67,295.25,292.135,294.84,407584,0.0,1.0
2024-03-13,298.93,299.6379,293.99,294.89,411358,298.93,299.6379,293.99,294.89,411358,0.0,1.0
2024-03-14,295.9,299.97,294.4,298.94,443845,295.9,299.97,294.4,298.94,443845,0.0,1.0
2024-03-15,295.64,297.44,291.91,292.73,628863,295.64,297.44,291.91,292.73,628863,0.0,1.0
2024-03-18,299.42,299.76,296.0,296.0,330062,299.42,299.76,296.0,296.0,330062,0.0,1.0
2024-03-19,306.39,307.22,298.56,300.0,656488,306.39,307.22,298.56,300.0,656488,0.0,1.0
2024-03-20,306.25,307.24,302.75,306.98,394717,306.25,307.24,302.75,306.98,394717,0.0,1.0
2024-03-21,305.8,309.39,305.55,307.5,352800,305.8,309.39,305.55,307.5,352800,0.0,1.0
2024-03-22,303.26,306.522,303.2,306.4,334906,303.26,306.522,303.2,306.4,334906,0.0,1.0
2024-03-25,307.66,319.94,304.8,319.94,156352,307.66,319.94,304.8,319.94,156352,0.0,1.0
2024-03-26,304.18,309.66,302.9,306.97,381585,304.18,309.66,302.9,306.97,381585,0.0,1.0
2024-03-27,305.52,307.945,302.22,307.93,568614,305.52,307.945,302.22,307.93,568614,0.0,1.0
2024-03-28,308.54,309.77,304.48,305.21,335465,308.54,309.77,304.48,305.21,335465,0.0,1.0
2024-04-01,305.9,307.37,303.84,305.64,397801,305.9,307.37,303.84,305.64,397801,0.0,1.0
2024-04-02,310.37,310.65,301.47,305.41,463981,310.37,310.65,301.47,305.41,463981,0.0,1.0
2024-04-03,316.14,317.74,310.38,310.56,725276,316.14,317.74,310.38,310.56,725276,0.0,1.0
2024-04-04,304.83,319.05,304.59,319.05,530392,304.83,319.05,304.59,319.05,530392,0.0,1.0
2024-04-05,306.2,308.31,304.22,305.85,241323,306.2,308.31,304.22,305.85,241323,0.0,1.0
2024-04-08,306.86,308.8499,306.18,307.47,318133,306.86,308.8499,306.18,307.47,318133,0.0,1.0
2024-04-09,304.59,307.61,303.08,307.61,386323,304.59,307.61,303.08,307.61,386323,0.0,1.0
2024-04-10,303.79,305.33,299.51,300.36,334972,303.79,305.33,299.51,300.36,334972,0.0,1.0
2024-04-11,305.72,306.04,301.905,303.79,372524,305.72,306.04,301.905,303.79,372524,0.0,1.0
2024-04-12,299.91,305.88,297.69,302.58,442751,299.91,305.88,297.69,302.58,442751,0.0,1.0
2024-04-15,296.29,304.28,294.17,304.28,481879,296.29,304.28,294.17,304.28,481879,0.0,1.0
2024-04-16,298.73,302.48,296.0,296.19,444107,298.73,302.48,296.0,296.19,444107,0.0,1.0
2024-04-17,296.27,301.44,295.405,301.44,413709,296.27,301.44,295.405,301.44,413709,0.0,1.0
2024-04-18,295.64,300.96,294.73,297.25,330889,295.64,300.96,294.73,297.25,330889,0.0,1.0
2024-04-19,294.29,297.885,293.01,296.41,371334,294.29,297.885,293.01,296.41,371334,0.0,1.0
2024-04-22,300.9,303.75,294.23,295.85,379212,300.9,303.75,294.23,295.85,379212,0.0,1.0
2024-04-23,306.61,307.585,302.13,302.13,276673,306.61,307.585,302.13,302.13,276673,0.0,1.0
2024-04-24,307.42,308.205,304.37,306.0,289898,307.42,308.205,304.37,306.0,289898,0.0,1.0
2024-04-25,302.08,305.2,297.41,305.2,550157,302.08,305.2,297.41,305.2,550157,0.0,1.0
2024-04-26,303.8,305.895,300.97,302.62,261308,303.8,305.895,300.97,302.62,261308,0.0,1.0
2024-04-29,305.09,305.865,303.26,304.48,200513,305.09,305.865,303.26,304.48,200513,0.0,1.0
2024-04-30,302.14,305.11,301.92,304.63,413140,302.14,305.11,301.92,304.63,413140,0.0,1.0
2024-05-01,296.25,303.44,296.2,300.58,426677,296.25,303.44,296.2,300.58,426677,0.0,1.0
2024-05-02,298.94,300.3,295.895,299.08,375681,298.94,300.3,295.895,299.08,375681,0.0,1.0
2024-05-03,299.29,302.4,298.94,301.57,491355,299.29,302.4,298.94,301.57,491355,0.0,1.0
2024-05-06,302.6,304.625,300.02,301.93,463374,302.6,304.625,300.02,301.93,463374,0.0,1.0
2024-05-07,304.72,304.945,302.37,303.26,452405,304.72,304.945,302.37,303.26,452405,0.0,1.0
2024-05-08,304.5,306.54,302.28,304.6,688865,304.5,306.54,302.28,304.6,688865,0.0,1.0
2024-05-09,283.22,297.36,274.6028,289.0,1174193,283.22,297.36,274.6028,289.0,1174193,0.0,1.0
2024-05-10,283.44,287.85,282.85,285.33,866310,283.44,287.85,282.85,285.33,866310,0.0,1.0
2024-05-13,287.51,291.35,283.425,284.18,745305,287.51,291.35,283.425,284.18,745305,0.0,1.0
2024-05-14,283.3,288.45,279.18,287.3,682014,283.3,288.45,279.18,287.3,682014,0.0,1.0
2024-05-15,279.06,284.13,278.81,283.37,804262,279.06,284.13,278.81,283.37,804262,0.0,1.0
2024-05-16,282.86,285.775,278.605,279.17,574741,282.86,285.775,278.605,279.17,574741,0.0,1.0
2024-05-17,279.53,283.18,278.56,280.58,477451,279.53,283.18,278.56,280.58,477451,0.0,1.0
2024-05-20,278.94,282.24,278.56,281.0,441057,278.94,282.24,278.56,281.0,441057,0.0,1.0
2024-05-21,273.11,278.29,272.81,277.76,740109,273.11,278.29,272.81,277.76,740109,0.0,1.0
2024-05-22,272.77,274.5,271.64,272.67,414674,272.77,274.5,271.64,272.67,414674,0.0,1.0
2024-05-23,269.95,274.53,268.0695,272.6,309249,269.95,274.53,268.0695,272.6,309249,0.0,1.0
2024-05-24,267.93,271.27,267.73,270.65,396679,267.93,271.27,267.73,270.65,396679,0.0,1.0
2024-05-28,263.16,267.9099,262.87,267.51,545434,263.16,267.9099,262.87,267.51,545434,0.0,1.0
2024-05-29,264.01,264.54,261.13,261.13,387909,264.01,264.54,261.13,261.13,387909,0.0,1.0
2024-05-30,266.43,266.94,262.35,264.63,464236,266.43,266.94,262.35,264.63,464236,0.0,1.0
2024-05-31,267.67,267.88,263.77,267.04,688135,267.67,267.88,263.77,267.04,688135,0.0,1.0
2024-06-03,258.35,266.36,258.158,266.36,551672,258.35,266.36,258.158,266.36,551672,0.0,1.0
2024-06-04,257.92,259.25,256.2709,257.23,659687,257.92,259.25,256.2709,257.23,659687,0.0,1.0
2024-06-05,258.42,260.0,255.11,258.6,397295,258.42,260.0,255.11,258.6,397295,0.0,1.0
2024-06-06,261.5,261.8,257.12,257.7,560210,261.5,261.8,257.12,257.7,560210,0.0,1.0
2024-06-07,259.01,262.36,258.33,261.36,287340,259.01,262.36,258.33,261.36,287340,0.0,1.0
2024-06-10,259.19,260.48,255.87,257.37,426785,259.19,260.48,255.87,257.37,426785,0.0,1.0
2024-06-11,256.62,259.6,255.91,258.16,350482,256.62,259.6,255.91,258.16,350482,0.0,1.0
2024-06-12,253.67,257.95,253.0,257.0,479450,253.67,257.95,253.0,257.0,479450,0.0,1.0
2024-06-13,252.0,253.12,247.69,253.12,546048,252.0,253.12,247.69,253.12,546048,0.0,1.0
2024-06-14,249.66,251.21,248.12,249.66,325826,249.66,251.21,248.12,249.66,325826,0.0,1.0
2024-06-17,252.1,252.28,247.1,248.76,282404,252.1,252.28,247.1,248.76,282404,0.0,1.0
2024-06-18,252.45,253.62,251.04,252.1,376136,252.45,253.62,251.04,252.1,376136,0.0,1.0
2024-06-20,262.45,262.81,254.315,254.41,729762,262.45,262.81,254.315,254.41,729762,0.0,1.0
2024-06-21,267.15,269.99,260.69,263.25,1419596,267.15,269.99,260.69,263.25,1419596,0.0,1.0
2024-06-24,269.67,272.18,266.955,267.17,511526,269.67,272.18,266.955,267.17,511526,0.0,1.0
2024-06-25,270.32,271.2,265.64,270.58,639632,270.32,271.2,265.64,270.58,639632,0.0,1.0
2024-06-26,270.34,271.46,266.46,267.77,569244,270.34,271.46,266.46,267.77,569244,0.0,1.0
2024-06-27,269.24,270.4159,264.76,269.42,613738,269.24,270.4159,264.76,269.42,613738,0.0,1.0
2024-06-28,266.41,271.65,265.66,269.94,931444,266.41,271.65,265.66,269.94,931444,0.0,1.0
2024-07-01,266.26,268.075,264.075,268.01,400981,266.26,268.075,264.075,268.01,400981,0.0,1.0
2024-07-02,268.26,271.46,264.87,267.69,554085,268.26,271.46,264.87,267.69,554085,0.0,1.0
2024-07-03,267.39,269.06,266.295,267.5,270292,267.39,269.06,266.295,267.5,270292,0.0,1.0
2024-07-05,270.48,270.5,266.6091,267.39,327437,270.48,270.5,266.6091,267.39,327437,0.0,1.0
2024-07-08,271.56,271.59,269.35,269.87,431151,271.56,271.59,269.35,269.87,431151,0.0,1.0
2024-07-09,269.47,275.45,269.28,272.16,895505,269.47,275.45,269.28,272.16,895505,0.0,1.0
2024-07-10,273.22,273.51,265.09,268.57,676913,273.22,273.51,265.09,268.57,676913,0.0,1.0
2024-07-11,280.42,280.73,273.285,274.38,596643,280.42,280.73,273.285,274.38,596643,0.0,1.0
2024-07-12,286.52,288.64,280.725,281.6,536248,286.52,288.64,280.725,281.6,536248,0.0,1.0
2024-07-15,289.63,292.3,286.47,286.57,371360,289.63,292.3,286.47,286.57,371360,0.0,1.0
2024-07-16,293.61,293.97,288.17,290.14,348059,293.61,293.97,288.17,290.14,348059,0.0,1.0
2024-07-17,297.52,297.88,291.09,294.0,295189,297.52,297.88,291.09,294.0,295189,0.0,1.0
2024-07-18,293.97,302.01,293.76,296.61,332916,293.97,302.01,293.76,296.61,332916,0.0,1.0
2024-07-19,291.23,295.51,289.88,295.03,292345,291.23,295.51,289.88,295.03,292345,0.0,1.0
2024-07-22,290.35,294.05,288.85,292.01,338014,290.35,294.05,288.85,292.01,338014,0.0,1.0
2024-07-23,289.38,291.78,288.24,290.36,225268,289.38,291.78,288.24,290.36,225268,0.0,1.0
2024-07-24,285.98,290.505,285.41,288.99,312572,285.98,290.505,285.41,288.99,312572,0.0,1.0
2024-07-25,285.56,288.84,284.015,285.92,354551,285.56,288.84,284.015,285.92,354551,0.0,1.0
2024-07-26,292.17,296.44,285.66,287.08,316894,292.17,296.44,285.66,287.08,316894,0.0,1.0
2024-07-29,293.59,297.2345,291.695,293.57,157144,293.59,297.2345,291.695,293.57,157144,0.0,1.0
2024-07-30,297.64,299.06,294.3,294.95,187900,297.64,299.06,294.3,294.95,187900,0.0,1.0
2024-07-31,291.82,298.0,291.63,297.89,423780,291.82,298.0,291.63,297.89,423780,0.0,1.0
2024-08-01,284.9,294.46,284.65,292.75,506085,284.9,294.46,284.65,292.75,506085,0.0,1.0
2024-08-02,274.9,282.45,272.025,282.45,521993,274.9,282.45,272.025,282.45,521993,0.0,1.0
2024-08-05,265.91,272.32,265.06,271.21,552144,265.91,272.32,265.06,271.21,552144,0.0,1.0
2024-08-06,270.97,272.945,265.28,265.85,447706,270.97,272.945,265.28,265.85,447706,0.0,1.0
2024-08-07,270.28,276.3,270.0,272.48,512213,270.28,276.3,270.0,272.48,512213,0.0,1.0
2024-08-08,286.33,287.06,274.98,279.14,638698,286.33,287.06,274.98,279.14,638698,0.0,1.0
2024-08-09,284.04,284.915,280.6975,281.5,474184,284.04,284.915,280.6975,281.5,474184,0.0,1.0
2024-08-12,278.25,285.02,278.19,284.39,402237,278.25,285.02,278.19,284.39,402237,0.0,1.0
2024-08-13,284.13,284.19,278.22,279.98,356376,284.13,284.19,278.22,279.98,356376,0.0,1.0
2024-08-14,288.0,288.315,282.59,284.07,387756,288.0,288.315,282.59,284.07,387756,0.0,1.0
2024-08-15,292.75,294.02,289.17,291.26,402901,292.75,294.02,289.17,291.26,402901,0.0,1.0
2024-08-16,293.09,293.38,289.32,292.38,440065,293.09,293.38,289.32,292.38,440065,0.0,1.0
2024-08-19,294.82,295.41,290.93,293.41,301892,294.82,295.41,290.93,293.41,301892,0.0,1.0
2024-08-20,289.14,294.73,288.35,294.73,414789,289.14,294.73,288.35,294.73,414789,0.0,1.0
2024-08-21,294.31,294.69,287.82,288.74,326751,294.31,294.69,287.82,288.74,326751,0.0,1.0
2024-08-22,297.18,298.77,294.2,294.49,375271,297.18,298.77,294.2,294.49,375271,0.0,1.0
2024-08-23,297.96,298.9,294.0,298.9,279676,297.96,298.9,294.0,298.9,279676,0.0,1.0
2024-08-26,300.89,305.73,295.72,299.45,540210,300.89,305.73,295.72,299.45,540210,0.0,1.0
2024-08-27,303.57,305.41,299.445,300.67,413347,303.57,305.41,299.445,300.67,413347,0.0,1.0
2024-08-28,303.8,307.33,301.625,303.44,439985,303.8,307.33,301.625,303.44,439985,0.0,1.0
2024-08-29,311.02,312.32,301.9,306.32,486683,311.02,312.32,301.9,306.32,486683,0.0,1.0
2024-08-30,315.55,315.62,308.25,311.12,649212,315.55,315.62,308.25,311.12,649212,0.0,1.0
2024-09-03,314.37,317.305,313.38,314.0,949889,314.37,317.305,313.38,314.0,949889,0.0,1.0
2024-09-04,311.99,315.0,311.89,314.56,398089,311.99,315.0,311.89,314.56,398089,0.0,1.0
2024-09-05,304.79,312.5,301.31,312.5,328430,304.79,312.5,301.31,312.5,328430,0.0,1.0
2024-09-06,302.97,307.975,300.99,306.1,283251,302.97,307.975,300.99,306.1,283251,0.0,1.0
2024-09-09,307.4,309.91,302.905,304.85,319964,307.4,309.91,302.905,304.85,319964,0.0,1.0
2024-09-10,309.41,309.95,301.84,307.55,307495,309.41,309.95,301.84,307.55,307495,0.0,1.0
2024-09-11,306.77,308.72,300.825,308.72,389081,306.77,308.72,300.825,308.72,389081,0.0,1.0
2024-09-12,305.81,307.91,303.29,307.91,538226,305.81,307.91,303.29,307.91,538226,0.0,1.0
2024-09-13,307.43,308.55,304.0,306.46,494039,307.43,308.55,304.0,306.46,494039,0.0,1.0
2024-09-16,307.63,310.0,302.395,309.19,427690,307.63,310.0,302.395,309.19,427690,0.0,1.0
2024-09-17,306.88,308.6725,305.39,308.01,453047,306.88,308.6725,305.39,308.01,453047,0.0,1.0
2024-09-18,307.71,309.53,305.38,309.35,479792,307.71,309.53,305.38,309.35,479792,0.0,1.0
2024-09-19,312.78,313.17,307.77,311.0,471153,312.78,313.17,307.77,311.0,471153,0.0,1.0
2024-09-20,307.21,312.315,305.23,311.05,888603,307.21,312.315,305.23,311.05,888603,0.0,1.0
2024-09-23,311.86,312.935,307.38,308.34,356412,311.86,312.935,307.38,308.34,356412,0.0,1.0
2024-09-24,308.67,313.23,308.07,311.84,376386,308.67,313.23,308.07,311.84,376386,0.0,1.0
2024-09-25,304.72,308.67,302.4313,308.67,324552,304.72,308.67,302.4313,308.67,324552,0.0,1.0
2024-09-26,306.57,306.95,302.955,305.0,444489,306.57,306.95,302.955,305.0,444489,0.0,1.0
2024-09-27,311.24,311.71,306.24,308.56,280052,311.24,311.71,306.24,308.56,280052,0.0,1.0
2024-09-30,312.76,312.96,308.41,310.12,334753,312.76,312.96,308.41,310.12,334753,0.0,1.0
2024-10-01,314.85,318.04,308.64,313.23,411003,314.85,318.04,308.64,313.23,411003,0.0,1.0
2024-10-02,316.65,316.67,311.1701,313.68,374730,316.65,316.67,311.1701,313.68,374730,0.0,1.0
2024-10-03,318.95,321.78,314.35,316.54,582652,318.95,321.78,314.35,316.54,582652,0.0,1.0
2024-10-04,331.0,331.1,321.0,323.27,1216307,331.0,331.1,321.0,323.27,1216307,0.0,1.0
2024-10-07,333.02,333.34,327.94,329.58,476550,333.02,333.34,327.94,329.58,476550,0.0,1.0
2024-10-08,337.06,339.93,333.57,334.41,719824,337.06,339.93,333.57,334.41,719824,0.0,1.0
2024-10-09,334.1,337.5,331.46,335.76,424537,334.1,337.5,331.46,335.76,424537,0.0,1.0
2024-10-10,335.87,338.15,333.875,336.07,280358,335.87,338.15,333.875,336.07,280358,0.0,1.0
2024-10-11,339.32,342.95,337.51,337.76,278456,339.32,342.95,337.51,337.76,278456,0.0,1.0
2024-10-14,338.87,343.83,338.76,340.34,230135,338.87,343.83,338.76,340.34,230135,0.0,1.0
2024-10-15,342.54,343.86,337.2841,338.66,431406,342.54,343.86,337.2841,338.66,431406,0.0,1.0
2024-10-16,344.92,348.28,341.57,342.0,514685,344.92,348.28,341.57,342.0,514685,0.0,1.0
2024-10-17,350.41,351.12,346.05,347.91,586994,350.41,351.12,346.05,347.91,586994,0.0,1.0
2024-10-18,353.51,355.47,349.82,353.15,433688,353.51,355.47,349.82,353.15,433688,0.0,1.0
2024-10-21,348.79,353.88,348.34,353.5,374750,348.79,353.88,348.34,353.5,374750,0.0,1.0
2024-10-22,348.97,350.09,344.67,348.68,341802,348.97,350.09,344.67,348.68,341802,0.0,1.0
2024-10-23,354.38,354.95,346.61,348.0,427873,354.38,354.95,346.61,348.0,427873,0.0,1.0
2024-10-24,343.89,353.89,342.83,351.09,658738,343.89,353.89,342.83,351.09,658738,0.0,1.0
2024-10-25,340.72,346.29,338.43,344.95,306895,340.72,346.29,338.43,344.95,306895,0.0,1.0
2024-10-28,338.92,353.1936,334.17,349.14,1192248,338.92,353.1936,334.17,349.14,1192248,0.0,1.0
2024-10-29,332.02,339.89,331.01,338.92,659287,332.02,339.89,331.01,338.92,659287,0.0,1.0
2024-10-30,331.88,335.75,331.51,332.73,537170,331.88,335.75,331.51,332.73,537170,0.0,1.0
2024-10-31,329.72,335.89,329.43,331.37,547644,329.72,335.89,329.43,331.37,547644,0.0,1.0
2024-11-01,329.81,333.1,329.04,329.36,426381,329.81,333.1,329.04,329.36,426381,0.0,1.0
2024-11-04,329.67,333.54,328.7035,330.63,332420,329.67,333.54,328.7035,330.63,332420,0.0,1.0
2024-11-05,330.81,331.235,328.09,328.7,312891,330.81,331.235,328.09,328.7,312891,0.0,1.0
2024-11-06,348.97,352.22,340.33,351.58,865808,348.97,352.22,340.33,351.58,865808,0.0,1.0
2024-11-07,346.5,348.71,343.34,347.18,587519,346.5,348.71,343.34,347.18,587519,0.0,1.0
2024-11-08,366.01,375.345,353.9,355.86,1210700,366.01,375.345,353.9,355.86,1210700,0.0,1.0
2024-11-11,373.15,375.23,366.08,372.1,785070,373.15,375.23,366.08,372.1,785070,0.0,1.0
2024-11-12,374.48,375.24,368.43,370.18,609639,374.48,375.24,368.43,370.18,609639,0.0,1.0
2024-11-13,370.77,375.98,369.84,374.48,505140,370.77,375.98,369.84,374.48,505140,0.0,1.0
2024-11-14,370.28,373.36,367.31,371.43,405435,370.28,373.36,367.31,371.43,405435,0.0,1.0
2024-11-15,363.36,371.17,362.82,368.73,564439,363.36,371.17,362.82,368.73,564439,0.0,1.0
2024-11-18,364.57,366.97,360.675,363.46,566496,364.57,366.97,360.675,363.46,566496,0.0,1.0
2024-11-19,368.19,368.34,357.72,358.79,523041,368.19,368.34,357.72,358.79,523041,0.0,1.0
2024-11-20,369.24,370.52,366.37,368.79,283389,369.24,370.52,366.37,368.79,283389,0.0,1.0
2024-11-21,375.46,377.97,367.92,368.97,418792,375.46,377.97,367.92,368.97,418792,0.0,1.0
2024-11-22,379.87,380.0,375.19,375.19,299933,379.87,380.0,375.19,375.19,299933,0.0,1.0
2024-11-25,381.54,385.3,376.86,382.42,516613,381.54,385.3,376.86,382.42,516613,0.0,1.0
2024-11-26,382.14,382.48,376.6,377.33,325061,382.14,382.48,376.6,377.33,325061,0.0,1.0
2024-11-27,380.62,384.365,379.605,380.91,455639,380.62,384.365,379.605,380.91,455639,0.0,1.0
2024-11-29,381.18,382.32,378.56,380.88,212465,381.18,382.32,378.56,380.88,212465,0.0,1.0
2024-12-02,382.99,384.8,378.16,381.72,702825,382.99,384.8,378.16,381.72,702825,0.0,1.0
2024-12-03,374.58,381.9,372.78,381.66,527260,374.58,381.9,372.78,381.66,527260,0.0,1.0
2024-12-04,371.0,374.34,368.315,374.27,392051,371.0,374.34,368.315,374.27,392051,0.0,1.0
2024-12-05,367.58,372.07,366.42,371.0,427822,367.58,372.07,366.42,371.0,427822,0.0,1.0
2024-12-06,365.76,370.805,365.34,367.75,323241,365.76,370.805,365.34,367.75,323241,0.0,1.0
2024-12-09,361.72,371.0,360.88,366.34,612691,361.72,371.0,360.88,366.34,612691,0.0,1.0
2024-12-10,357.24,362.235,356.09,361.72,534934,357.24,362.235,356.09,361.72,534934,0.0,1.0
2024-12-11,365.0,365.45,359.325,361.51,466755,365.0,365.45,359.325,361.51,466755,0.0,1.0
2024-12-12,361.55,368.1,360.93,365.51,330335,361.55,368.1,360.93,365.51,330335,0.0,1.0
2024-12-13,357.07,362.56,356.565,362.56,231600,357.07,362.56,356.565,362.56,231600,0.0,1.0
2024-12-16,357.72,361.43,356.57,358.02,419315,357.72,361.43,356.57,358.02,419315,0.0,1.0
2024-12-17,352.1,359.19,351.95,356.49,381446,352.1,359.19,351.95,356.49,381446,0.0,1.0
2024-12-18,339.17,354.8,338.84,352.12,471050,339.17,354.8,338.84,352.12,471050,0.0,1.0
2024-12-19,339.09,345.0,338.16,341.06,488986,339.09,345.0,338.16,341.06,488986,0.0,1.0
2024-12-20,343.83,345.93,334.7,335.88,933164,343.83,345.93,334.7,335.88,933164,0.0,1.0
2024-12-23,343.06,344.55,339.0,342.62,512698,343.06,344.55,339.0,342.62,512698,0.0,1.0
2024-12-24,346.25,346.84,341.85,341.85,150207,346.25,346.84,341.85,341.85,150207,0.0,1.0
2024-12-26,345.28,347.19,343.65,343.65,236138,345.28,347.19,343.65,343.65,236138,0.0,1.0
2024-12-27,341.23,345.63,339.59,342.46,427013,341.23,345.63,339.59,342.46,427013,0.0,1.0
2024-12-30,337.57,340.29,333.93,338.95,409930,337.57,340.29,333.93,338.95,409930,0.0,1.0
2024-12-31,338.42,341.81,337.71,337.71,378754,338.42,341.81,337.71,337.71,378754,0.0,1.0
2025-01-02,339.93,342.7447,338.21,341.99,344327,339.93,342.7447,338.21,341.99,344327,0.0,1.0
2025-01-03,341.85,343.47,338.94,341.05,312225,341.85,343.47,338.94,341.05,312225,0.0,1.0
2025-01-06,342.37,349.3325,341.54,341.89,509878,342.37,349.3325,341.54,341.89,509878,0.0,1.0
2025-01-07,347.63,347.8515,341.69,343.03,427662,347.63,347.8515,341.69,343.03,427662,0.0,1.0
2025-01-08,357.42,358.15,349.48,349.48,828795,357.42,358.15,349.48,349.48,828795,0.0,1.0
2025-01-10,348.39,355.06,347.0025,353.54,722354,348.39,355.06,347.0025,353.54,722354,0.0,1.0
2025-01-13,352.23,353.03,342.12,344.85,346512,352.23,353.03,342.12,344.85,346512,0.0,1.0
2025-01-14,358.42,360.7,352.61,352.61,431207,358.42,360.7,352.61,352.61,431207,0.0,1.0
2025-01-15,362.23,366.74,361.225,363.98,356246,362.23,366.74,361.225,363.98,356246,0.0,1.0
2025-01-16,370.0,375.02,365.04,365.04,527106,370.0,375.02,365.04,365.04,527106,0.0,1.0
2025-01-17,370.79,372.77,368.865,371.8,430759,370.79,372.77,368.865,371.8,430759,0.0,1.0
2025-01-21,375.61,376.35,370.69,374.05,334666,375.61,376.35,370.69,374.05,334666,0.0,1.0
2025-01-22,373.41,374.7829,371.245,373.88,334780,373.41,374.7829,371.245,373.88,334780,0.0,1.0
2025-01-23,377.37,377.81,373.54,373.8,324198,377.37,377.81,373.54,373.8,324198,0.0,1.0
2025-01-24,379.29,384.41,378.0,378.12,332812,379.29,384.41,378.0,378.12,332812,0.0,1.0
2025-01-27,379.49,380.0,373.27,378.39,483228,379.49,380.0,373.27,378.39,483228,0.0,1.0
2025-01-28,378.85,380.85,378.42,378.61,320709,378.85,380.85,378.42,378.61,320709,0.0,1.0
2025-01-29,381.22,381.4,376.06,378.16,329368,381.22,381.4,376.06,378.16,329368,0.0,1.0
2025-01-30,387.47,391.095,384.235,384.75,390578,387.47,391.095,384.235,384.75,390578,0.0,1.0
2025-01-31,380.49,387.47,380.1,387.47,398177,380.49,387.47,380.1,387.47,398177,0.0,1.0
2025-02-03,379.61,381.5,372.912,374.8,350976,379.61,381.5,372.912,374.8,350976,0.0,1.0
2025-02-04,379.66,381.13,376.44,376.44,369295,379.66,381.13,376.44,376.44,369295,0.0,1.0
2025-02-05,388.67,389.8,382.52,383.87,670739,388.67,389.8,382.52,383.87,670739,0.0,1.0
2025-02-06,389.55,400.81,372.0,378.18,1057330,389.55,400.81,372.0,378.18,1057330,0.0,1.0
2025-02-07,375.86,391.28,374.17,391.28,604031,375.86,391.28,374.17,391.28,604031,0.0,1.0
2025-02-10,375.15,379.88,373.4444,375.0,511631,375.15,379.88,373.4444,375.0,511631,0.0,1.0
2025-02-11,369.21,371.44,365.0,370.82,448807,369.21,371.44,365.0,370.82,448807,0.0,1.0
2025-02-12,367.48,370.8514,363.72,365.51,346225,367.48,370.8514,363.72,365.51,346225,0.0,1.0
2025-02-13,368.41,369.255,364.9424,368.81,330166,368.41,369.255,364.9424,368.81,330166,0.0,1.0
2025-02-14,377.31,378.055,370.0,370.0,403676,377.31,378.055,370.0,370.0,403676,0.0,1.0
2025-02-18,386.7,386.88,377.92,377.92,402405,386.7,386.88,377.92,377.92,402405,0.0,1.0
2025-02-19,378.26,386.51,377.69,386.01,475459,378.26,386.51,377.69,386.01,475459,0.0,1.0
2025-02-20,368.99,380.3,365.035,377.73,357271,368.99,380.3,365.035,377.73,357271,0.0,1.0
2025-02-21,363.84,370.02,360.78,368.99,341634,363.84,370.02,360.78,368.99,341634,0.0,1.0
2025-02-24,361.23,365.25,360.19,363.84,363861,361.23,365.25,360.19,363.84,363861,0.0,1.0
2025-02-25,370.53,370.925,358.43,363.15,611645,370.53,370.925,358.43,363.15,611645,0.0,1.0
2025-02-26,371.83,377.56,367.91,370.04,1010676,371.83,377.56,367.91,370.04,1010676,0.0,1.0
2025-02-27,364.47,374.665,361.62,371.23,470569,364.47,374.665,361.62,371.23,470569,0.0,1.0
2025-02-28,367.05,369.04,360.01,365.18,467813,367.05,369.04,360.01,365.18,467813,0.0,1.0
2025-03-03,365.94,375.61,362.96,368.23,629090,365.94,375.61,362.96,368.23,629090,0.0,1.0
2025-03-04,349.27,361.72,343.55,361.72,873119,349.27,361.72,343.55,361.72,873119,0.0,1.0
2025-03-05,356.16,356.95,348.91,348.91,410063,356.16,356.95,348.91,348.91,410063,0.0,1.0
2025-03-06,342.75,353.05,342.35,350.02,567826,342.75,353.05,342.35,350.02,567826,0.0,1.0
2025-03-07,335.71,342.0,327.02,342.0,850859,335.71,342.0,327.02,342.0,850859,0.0,1.0
2025-03-10,324.69,331.67,319.7,328.36,716655,324.69,331.67,319.7,328.36,716655,0.0,1.0
2025-03-11,324.66,326.65,320.75,324.5,584965,324.66,326.65,320.75,324.5,584965,0.0,1.0
2025-03-12,333.92,335.54,325.0,329.43,587441,333.92,335.54,325.0,329.43,587441,0.0,1.0
2025-03-13,328.42,338.65,327.1058,335.6,492187,328.42,338.65,327.1058,335.6,492187,0.0,1.0
2025-03-14,337.86,338.25,329.43,330.83,319546,337.86,338.25,329.43,330.83,319546,0.0,1.0
2025-03-17,347.31,349.18,335.87,336.47,444926,347.31,349.18,335.87,336.47,444926,0.0,1.0
2025-03-18,347.16,350.11,344.84,347.13,408522,347.16,350.11,344.84,347.13,408522,0.0,1.0
2025-03-19,352.34,355.68,347.16,347.16,333950,352.34,355.68,347.16,347.16,333950,0.0,1.0
2025-03-20,352.82,354.95,349.8,349.8,289598,352.82,354.95,349.8,349.8,289598,0.0,1.0
2025-03-21,346.69,350.76,343.58,350.31,475654,346.69,350.76,343.58,350.31,475654,0.0,1.0
2025-03-24,357.95,358.51,351.635,352.5,435559,357.95,358.51,351.635,352.5,435559,0.0,1.0
2025-03-25,358.66,359.2525,354.14,359.15,300530,358.66,359.2525,354.14,359.15,300530,0.0,1.0
2025-03-26,357.39,361.96,355.6,360.06,245158,357.39,361.96,355.6,360.06,245158,0.0,1.0
2025-03-27,355.24,358.61,351.23,355.89,234002,355.24,358.61,351.23,355.89,234002,0.0,1.0
2025-03-28,346.69,354.14,345.31,354.14,265540,346.69,354.14,345.31,354.14,265540,0.0,1.0
2025-03-31,348.72,350.32,338.7,344.34,818879,348.72,350.32,338.7,344.34,818879,0.0,1.0
2025-04-01,351.99,352.72,345.0,346.03,499678,351.99,352.72,345.0,346.03,499678,0.0,1.0
2025-04-02,358.52,360.6,348.76,348.76,392300,358.52,360.6,348.76,348.76,392300,0.0,1.0
2025-04-03,317.63,341.04,316.38,339.88,651365,317.63,341.04,316.38,339.88,651365,0.0,1.0
2025-04-04,288.57,308.27,283.27,308.27,1091080,288.57,308.27,283.27,308.27,1091080,0.0,1.0
2025-04-07,288.29,299.62,269.017,279.48,933596,288.29,299.62,269.017,279.48,933596,0.0,1.0
2025-04-08,283.07,307.36,276.12,302.0,629951,283.07,307.36,276.12,302.0,629951,0.0,1.0
2025-04-09,321.87,326.21,275.3,277.96,779567,321.87,326.21,275.3,277.96,779567,0.0,1.0
2025-04-10,299.74,314.77,292.67,313.23,577292,299.74,314.77,292.67,313.23,577292,0.0,1.0
2025-04-11,305.48,310.26,294.7625,300.2,457917,305.48,310.26,294.7625,300.2,457917,0.0,1.0
2025-04-14,308.51,314.41,304.75,313.0,268852,308.51,314.41,304.75,313.0,268852,0.0,1.0
2025-04-15,312.84,314.96,309.05,311.38,346779,312.84,314.96,309.05,311.38,346779,0.0,1.0
2025-04-16,306.77,314.485,302.79,310.38,546757,306.77,314.485,302.79,310.38,546757,0.0,1.0
2025-04-17,308.73,311.3,305.04,308.05,353975,308.73,311.3,305.04,308.05,353975,0.0,1.0
2025-04-21,298.26,306.16,294.05,306.16,342279,298.26,306.16,294.05,306.16,342279,0.0,1.0
2025-04-22,307.77,309.0,300.525,303.82,351195,307.77,309.0,300.525,303.82,351195,0.0,1.0
2025-04-23,314.57,329.36,313.87,318.1,369650,314.57,329.36,313.87,318.1,369650,0.0,1.0
2025-04-24,321.89,323.695,312.73,315.51,284534,321.89,323.695,312.73,315.51,284534,0.0,1.0
2025-04-25,322.03,324.95,320.07,321.06,207676,322.03,324.95,320.07,321.06,207676,0.0,1.0
2025-04-28,316.86,327.3,314.76,322.17,608308,316.86,327.3,314.76,322.17,608308,0.0,1.0
2025-04-29,324.25,325.15,317.77,317.77,571385,324.25,325.15,317.77,317.77,571385,0.0,1.0
2025-04-30,325.37,325.89,312.965,318.53,654568,325.37,325.89,312.965,318.53,654568,0.0,1.0
2025-05-01,322.65,329.2,321.99,329.2,405577,322.65,329.2,321.99,329.2,405577,0.0,1.0
2025-05-02,330.33,333.54,325.09,329.68,776683,330.33,333.54,325.09,329.68,776683,0.0,1.0
2025-05-05,328.16,333.36,326.73,327.09,345405,328.16,333.36,326.73,327.09,345405,0.0,1.0
2025-05-06,326.29,330.22,323.31,324.89,619764,326.29,330.22,323.31,324.89,619764,0.0,1.0
2025-05-07,325.85,326.49,313.59,316.68,807198,325.85,326.49,313.59,316.68,807198,0.0,1.0
2025-05-08,326.98,330.77,321.87,328.95,567248,326.98,330.77,321.87,328.95,567248,0.0,1.0
2025-05-09,327.29,330.87,323.245,329.02,411498,327.29,330.87,323.245,329.02,411498,0.0,1.0
2025-05-12,349.67,351.84,340.07,340.07,731249,349.67,351.84,340.07,340.07,731249,0.0,1.0
2025-05-13,354.82,356.92,349.69,350.78,684050,354.82,356.92,349.69,350.78,684050,0.0,1.0
2025-05-14,352.76,357.79,352.53,354.57,413233,352.76,357.79,352.53,354.57,413233,0.0,1.0
2025-05-15,347.21,352.0,344.76,350.45,365552,347.21,352.0,344.76,350.45,365552,0.0,1.0
2025-05-16,348.78,350.19,345.905,347.65,436922,348.78,350.19,345.905,347.65,436922,0.0,1.0
2025-05-19,348.76,349.74,344.295,344.41,314931,348.76,349.74,344.295,344.41,314931,0.0,1.0
2025-05-20,340.83,349.38,339.49,346.07,420828,340.83,349.38,339.49,346.07,420828,0.0,1.0
2025-05-21,328.0,339.118,327.79,336.82,378345,328.0,339.118,327.79,336.82,378345,0.0,1.0
2025-05-22,326.13,329.11,325.01,327.94,470953,326.13,329.11,325.01,327.94,470953,0.0,1.0
2025-05-23,324.31,325.83,319.87,319.87,333868,324.31,325.83,319.87,319.87,333868,0.0,1.0
2025-05-27,333.23,333.9125,327.51,331.54,577969,333.23,333.9125,327.51,331.54,577969,0.0,1.0
2025-05-28,328.76,335.0,328.425,333.96,428211,328.76,335.0,328.425,333.96,428211,0.0,1.0
2025-05-29,329.61,330.9,327.56,330.0,385983,329.61,330.9,327.56,330.0,385983,0.0,1.0
2025-05-30,325.11,328.49,323.61,328.49,906379,325.11,328.49,323.61,328.49,906379,0.0,1.0
2025-06-02,322.07,324.165,316.3,323.74,646842,322.07,324.165,316.3,323.74,646842,0.0,1.0
2025-06-03,326.05,326.98,318.39,322.07,421984,326.05,326.98,318.39,322.07,421984,0.0,1.0
2025-06-04,326.88,328.975,324.84,326.13,386038,326.88,328.975,324.84,326.13,386038,0.0,1.0
2025-06-05,331.06,333.63,326.79,327.09,375476,331.06,333.63,326.79,327.09,375476,0.0,1.0
2025-06-06,337.46,338.1,334.2501,336.12,334651,337.46,338.1,334.2501,336.12,334651,0.0,1.0
2025-06-09,342.75,344.06,336.215,340.0,341285,342.75,344.06,336.215,340.0,341285,0.0,1.0
2025-06-10,350.59,351.78,343.52,347.37,595880,350.59,351.78,343.52,347.37,595880,0.0,1.0
2025-06-11,348.73,355.56,346.565,350.38,843735,348.73,355.56,346.565,350.38,843735,0.0,1.0
2025-06-12,350.05,350.77,344.68,345.14,428808,350.05,350.77,344.68,345.14,428808,0.0,1.0
2025-06-13,323.25,348.31,319.85,345.91,752936,323.25,348.31,319.85,345.91,752936,0.0,1.0
2025-06-16,332.39,336.83,326.17,326.54,599022,332.39,336.83,326.17,326.54,599022,0.0,1.0
2025-06-17,327.36,333.455,326.785,329.3,448729,327.36,333.455,326.785,329.3,448729,0.0,1.0
2025-06-18,314.42,330.1,314.22,327.59,707662,314.42,330.1,314.22,327.59,707662,0.0,1.0
2025-06-20,316.31,321.61,315.11,318.28,850657,316.31,321.61,315.11,318.28,850657,0.0,1.0
2025-06-23,321.85,322.21,313.97,317.02,462973,321.85,322.21,313.97,317.02,462973,0.0,1.0
2025-06-24,329.47,330.43,322.19,323.96,386574,329.47,330.43,322.19,323.96,386574,0.0,1.0
2025-06-25,326.47,329.2,323.54,329.01,332296,326.47,329.2,323.54,329.01,332296,0.0,1.0
2025-06-26,326.04,327.52,320.795,327.08,356500,326.04,327.52,320.795,327.08,356500,0.0,1.0
2025-06-27,327.04,331.07,324.51,327.67,473382,327.04,331.07,324.51,327.67,473382,0.0,1.0
2025-06-30,331.82,332.3,326.61,328.21,441231,331.82,332.3,326.61,328.21,441231,0.0,1.0
2025-07-01,338.85,342.19,325.5804,329.15,533816,338.85,342.19,325.5804,329.15,533816,0.0,1.0
2025-07-02,337.1,340.85,334.48,338.56,530534,337.1,340.85,334.48,338.56,530534,0.0,1.0
2025-07-03,339.1,342.065,331.54,335.58,409806,339.1,342.065,331.54,335.58,409806,0.0,1.0
2025-07-07,332.12,340.0239,330.24,338.32,419449,332.12,340.0239,330.24,338.32,419449,0.0,1.0
2025-07-08,332.13,335.04,329.94,333.77,312421,332.13,335.04,329.94,333.77,312421,0.0,1.0
2025-07-09,331.19,335.035,328.12,334.02,285146,331.19,335.035,328.12,334.02,285146,0.0,1.0
2025-07-10,335.68,337.145,330.325,331.25,490973,335.68,337.145,330.325,331.25,490973,0.0,1.0
2025-07-11,324.39,332.765,323.945,332.43,430162,324.39,332.765,323.945,332.43,430162,0.0,1.0
2025-07-14,326.39,328.16,322.26,325.0,290843,326.39,328.16,322.26,325.0,290843,0.0,1.0
2025-07-15,319.61,326.41,319.42,326.4,384118,319.61,326.41,319.42,326.4,384118,0.0,1.0
2025-07-16,327.06,327.135,320.06,321.82,454526,327.06,327.135,320.06,321.82,454526,0.0,1.0
2025-07-17,335.1,337.85,326.57,326.57,507210,335.1,337.85,326.57,326.57,507210,0.0,1.0
2025-07-18,332.02,335.76,331.03,335.76,431368,332.02,335.76,331.03,335.76,431368,0.0,1.0
2025-07-21,330.77,336.01,330.7,334.66,309676,330.77,336.01,330.7,334.66,309676,0.0,1.0
2025-07-22,334.29,336.7777,328.6,331.66,374244,334.29,336.7777,328.6,331.66,374244,0.0,1.0
2025-07-23,344.14,344.835,332.575,336.64,592126,344.14,344.835,332.575,336.64,592126,0.0,1.0
2025-07-24,333.55,345.46,328.665,344.72,930671,333.55,345.46,328.665,344.72,930671,0.0,1.0
2025-07-25,335.87,336.58,331.53,334.25,481337,335.87,336.58,331.53,334.25,481337,0.0,1.0
2025-07-28,333.46,338.8899,333.35,336.72,300948,333.46,338.8899,333.35,336.72,300948,0.0,1.0
2025-07-29,331.92,335.64,329.95,334.03,239671,331.92,335.64,329.95,334.03,239671,0.0,1.0
2025-07-30,329.16,336.515,326.27,331.77,597235,329.16,336.515,326.27,331.77,597235,0.0,1.0
2025-07-31,323.05,330.22,321.92,327.61,704534,323.05,330.22,321.92,327.61,704534,0.0,1.0
2025-08-01,316.4,317.21,310.54,316.02,545431,316.4,317.21,310.54,316.02,545431,0.0,1.0
2025-08-04,324.34,324.79,317.39,318.53,359371,324.34,324.79,317.39,318.53,359371,0.0,1.0
2025-08-05,318.58,326.77,318.58,325.79,612806,318.58,326.77,318.58,325.79,612806,0.0,1.0
2025-08-06,315.07,322.14,314.29,322.14,871555,315.07,322.14,314.29,322.14,871555,0.0,1.0
2025-08-07,304.5,322.0,300.825,318.3,1399149,304.5,322.0,300.825,318.3,1399149,0.0,1.0
2025-08-08,301.7,305.98,296.57,305.98,580200,301.7,305.98,296.57,305.98,580200,0.0,1.0
2025-08-11,303.77,306.77,302.18,302.34,522773,303.77,306.77,302.18,302.34,522773,0.0,1.0
2025-08-12,309.37,310.94,304.64,304.64,575178,309.37,310.94,304.64,304.64,575178,0.0,1.0
2025-08-13,316.59,316.6,309.795,310.18,543444,316.59,316.6,309.795,310.18,543444,0.0,1.0
2025-08-14,320.23,321.0,312.03,315.27,634190,320.23,321.0,312.03,315.27,634190,0.0,1.0
2025-08-15,317.66,324.04,316.83,322.01,543137,317.66,324.04,316.83,322.01,543137,0.0,1.0
2025-08-18,316.5,317.745,313.74,317.7,385263,316.5,317.745,313.74,317.7,385263,0.0,1.0
2025-08-19,320.68,321.21,315.51,317.75,339701,320.68,321.21,315.51,317.75,339701,0.0,1.0
2025-08-20,316.42,321.815,314.415,320.2,495081,316.42,321.815,314.415,320.2,495081,0.0,1.0
2025-08-21,317.66,317.98,309.5,315.31,376284,317.66,317.98,309.5,315.31,376284,0.0,1.0
2025-08-22,331.19,331.55,318.435,320.06,360730,331.19,331.55,318.435,320.06,360730,0.0,1.0
2025-08-25,322.53,330.93,321.37,329.54,523910,322.53,330.93,321.37,329.54,523910,0.0,1.0
2025-08-26,325.17,326.09,321.87,322.45,467001,325.17,326.09,321.87,322.45,467001,0.0,1.0
2025-08-27,325.24,327.5901,324.09,324.72,221836,325.24,327.5901,324.09,324.72,221836,0.0,1.0
2025-08-28,325.17,327.19,324.21,326.83,211342,325.17,327.19,324.21,326.83,211342,0.0,1.0
2025-08-29,325.67,327.425,324.05,325.56,220596,325.67,327.425,324.05,325.56,220596,0.0,1.0
2025-09-02,317.79,322.95,315.8,321.17,288664,317.79,322.95,315.8,321.17,288664,0.0,1.0
2025-09-03,319.37,319.42,314.01,316.76,406518,319.37,319.42,314.01,316.76,406518,0.0,1.0
2025-09-04,319.94,320.47,313.345,320.47,265387,319.94,320.47,313.345,320.47,265387,0.0,1.0
2025-09-05,316.65,327.11,314.87,322.09,259724,316.65,327.11,314.87,322.09,259724,0.0,1.0
2025-09-08,311.59,316.14,309.07,316.14,668469,311.59,316.14,309.07,316.14,668469,0.0,1.0
2025-09-09,313.12,315.29,310.34,310.49,506206,313.12,315.29,310.34,310.49,506206,0.0,1.0
2025-09-10,304.8,313.58,302.39,311.16,396270,304.8,313.58,302.39,311.16,396270,0.0,1.0
2025-09-11,313.6,314.415,304.535,304.83,354134,313.6,314.415,304.535,304.83,354134,0.0,1.0
2025-09-12,307.36,313.3,306.18,313.3,350339,307.36,313.3,306.18,313.3,350339,0.0,1.0
2025-09-15,304.86,311.17,304.4,308.82,313787,304.86,311.17,304.4,308.82,313787,0.0,1.0
2025-09-16,306.29,307.355,302.3925,304.82,360876,306.29,307.355,302.3925,304.82,360876,0.0,1.0
2025-09-17,310.63,315.375,306.69,306.69,461537,310.63,315.375,306.69,306.69,461537,0.0,1.0
2025-09-18,305.27,313.21,303.85,313.21,467155,305.27,313.21,303.85,313.21,467155,0.0,1.0
2025-09-19,301.93,306.6,298.985,305.88,998948,301.93,306.6,298.985,305.88,998948,0.0,1.0
2025-09-22,299.92,302.0,297.565,299.55,579784,299.92,302.0,297.565,299.55,579784,0.0,1.0
2025-09-23,298.0,305.285,297.13,300.0,420870,298.0,305.285,297.13,300.0,420870,0.0,1.0
2025-09-24,296.23,300.135,294.4,298.26,436610,296.23,300.135,294.4,298.26,436610,0.0,1.0
2025-09-25,292.18,296.243,289.039,294.38,357379,292.18,296.243,289.039,294.38,357379,0.0,1.0
2025-09-26,296.7,298.58,292.53,292.53,437082,296.7,298.58,292.53,292.53,437082,0.0,1.0
2025-09-29,295.83,299.79,292.88,299.79,537199,295.83,299.79,292.88,299.79,537199,0.0,1.0
2025-09-30,288.06,294.98,286.72,294.87,630010,288.06,294.98,286.72,294.87,630010,0.0,1.0
2025-10-01,286.41,290.4,284.25,286.6,616682,286.41,290.4,284.25,286.6,616682,0.0,1.0
2025-10-02,286.98,292.22,285.78,285.94,367967,286.98,292.22,285.78,285.94,367967,0.0,1.0
2025-10-03,288.33,292.354,287.0,287.0,234564,288.33,292.354,287.0,287.0,234564,0.0,1.0
2025-10-06,288.7,291.0,286.45,289.12,351387,288.7,291.0,286.45,289.12,351387,0.0,1.0
2025-10-07,289.02,292.5,288.4,289.65,299217,289.02,292.5,288.4,289.65,299217,0.0,1.0
2025-10-08,292.27,294.6633,287.24,290.48,288270,292.27,294.6633,287.24,290.48,288270,0.0,1.0
2025-10-09,290.85,293.465,289.67,293.19,325168,290.85,293.465,289.67,293.19,325168,0.0,1.0
2025-10-10,280.11,292.21,279.95,290.97,492050,280.11,292.21,279.95,290.97,492050,0.0,1.0
2025-10-13,282.51,285.945,281.075,283.46,303445,282.51,285.945,281.075,283.46,303445,0.0,1.0
2025-10-14,289.82,290.91,278.34,279.68,338933,289.82,290.91,278.34,279.68,338933,0.0,1.0
2025-10-15,287.78,294.32,286.405,290.18,346498,287.78,294.32,286.405,290.18,346498,0.0,1.0
2025-10-16,277.5,289.46,270.99,287.78,571068,277.5,289.46,270.99,287.78,571068,0.0,1.0
2025-10-17,285.46,286.18,276.34,278.3,482481,285.46,286.18,276.34,278.3,482481,0.0,1.0
2025-10-20,286.05,289.475,285.12,287.48,279272,286.05,289.475,285.12,287.48,279272,0.0,1.0
2025-10-21,287.44,290.135,284.415,284.51,354359,287.44,290.135,284.415,284.51,354359,0.0,1.0
2025-10-22,283.06,291.7699,282.87,288.21,429020,283.06,291.7699,282.87,288.21,429020,0.0,1.0
2025-10-23,284.45,286.03,282.03,284.79,238957,284.45,286.03,282.03,284.79,238957,0.0,1.0
2025-10-24,284.38,289.8975,284.23,288.15,227659,284.38,289.8975,284.23,288.15,227659,0.0,1.0
2025-10-27,284.24,288.14,283.65,287.14,280984,284.24,288.14,283.65,287.14,280984,0.0,1.0
2025-10-28,285.59,288.3,282.7581,285.0,339033,285.59,288.3,282.7581,285.0,339033,0.0,1.0
2025-10-29,268.11,284.28,264.08,280.0,1639815,268.11,284.28,264.08,280.0,1639815,0.0,1.0
2025-10-30,255.0,273.19,254.39,268.73,1904087,255.0,273.19,254.39,268.73,1904087,0.0,1.0
2025-10-31,260.35,261.635,252.84,253.71,1667208,260.35,261.635,252.84,253.71,1667208,0.0,1.0
2025-11-03,263.36,263.66,256.17,260.0,832772,263.36,263.66,256.17,260.0,832772,0.0,1.0
2025-11-04,261.17,263.295,258.8,263.2,651800,261.17,263.295,258.8,263.2,651800,0.0,1.0
2025-11-05,261.69,263.21,256.38,261.07,938005,261.69,263.21,256.38,261.07,938005,0.0,1.0
2025-11-06,278.0,281.49,259.055,271.46,1100783,278.0,281.49,259.055,271.46,1100783,0.0,1.0
2025-11-07,276.53,280.87,271.45,276.0,643569,276.53,280.87,271.45,276.0,643569,0.0,1.0
2025-11-10,281.08,284.245,276.6,276.6,555988,281.08,284.245,276.6,276.6,555988,0.0,1.0
2025-11-11,290.67,291.19,280.2,282.33,719373,290.67,291.19,280.2,282.33,719373,0.0,1.0
2025-11-12,286.72,294.45,285.96,289.47,1112728,286.72,294.45,285.96,289.47,1112728,0.0,1.0
2025-11-13,283.12,289.6004,281.6,284.86,638946,283.12,289.6004,281.6,284.86,638946,0.0,1.0
2025-11-14,279.07,284.1219,278.0075,282.11,580409,279.07,284.1219,278.0075,282.11,580409,0.0,1.0
2025-11-17,274.18,281.97,273.7,279.42,472299,274.18,281.97,273.7,279.42,472299,0.0,1.0
2025-11-18,272.78,276.77,271.22,273.42,575709,272.78,276.77,271.22,273.42,575709,0.0,1.0
2025-11-19,276.46,277.07,272.83,272.83,467022,276.46,277.07,272.83,272.83,467022,0.0,1.0
2025-11-20,277.3,284.9,276.82,279.33,632718,277.3,284.9,276.82,279.33,632718,0.0,1.0
2025-11-21,288.82,289.93,277.44,279.44,630964,288.82,289.93,277.44,279.44,630964,0.0,1.0
2025-11-24,287.03,291.78,285.9,288.4,931837,287.03,291.78,285.9,288.4,931837,0.0,1.0
2025-11-25,291.98,293.63,285.91,287.15,540154,291.98,293.63,285.91,287.15,540154,0.0,1.0
2025-11-26,293.34,295.94,291.05,291.46,504717,293.34,295.94,291.05,291.46,504717,0.0,1.0