date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-02-08,14.0,15.05,13.25,13.75,3336200,14.0,15.05,13.25,13.75,3336200,0.0,1.0
2012-02-09,13.91,14.22,13.75,14.17,580500,13.91,14.22,13.75,14.17,580500,0.0,1.0
2012-02-10,13.96,14.03,13.77,14.0,336300,13.96,14.03,13.77,14.0,336300,0.0,1.0
2012-02-13,13.65,14.42,13.63,13.91,175900,13.65,14.42,13.63,13.91,175900,0.0,1.0
2012-02-14,13.44,13.79,13.3,13.6,122200,13.44,13.79,13.3,13.6,122200,0.0,1.0
2012-02-15,13.4,14.07,13.3,13.5,175000,13.4,14.07,13.3,13.5,175000,0.0,1.0
2012-02-16,13.54,13.7,13.4,13.4,71200,13.54,13.7,13.4,13.4,71200,0.0,1.0
2012-02-17,13.58,13.99,13.5,13.61,142800,13.58,13.99,13.5,13.61,142800,0.0,1.0
2012-02-21,13.71,14.34,13.56,13.61,248700,13.71,14.34,13.56,13.61,248700,0.0,1.0
2012-02-22,13.96,14.22,13.75,13.99,274900,13.96,14.22,13.75,13.99,274900,0.0,1.0
2012-02-23,13.94,14.0,13.843,13.97,82500,13.94,14.0,13.843,13.97,82500,0.0,1.0
2012-02-24,13.71,13.93,13.55,13.93,120000,13.71,13.93,13.55,13.93,120000,0.0,1.0
2012-02-27,13.66,13.84,13.63,13.65,235300,13.66,13.84,13.63,13.65,235300,0.0,1.0
2012-02-28,13.83,13.84,13.75,13.75,68000,13.83,13.84,13.75,13.75,68000,0.0,1.0
2012-02-29,14.13,14.15,13.85,13.88,68100,14.13,14.15,13.85,13.88,68100,0.0,1.0
2012-03-01,15.0,15.3494,14.1,14.15,610100,15.0,15.3494,14.1,14.15,610100,0.0,1.0
2012-03-02,15.14,15.7,14.97,15.07,237700,15.14,15.7,14.97,15.07,237700,0.0,1.0
2012-03-05,15.09,15.15,14.78,15.07,184900,15.09,15.15,14.78,15.07,184900,0.0,1.0
2012-03-06,15.0,15.27,14.84,14.98,130600,15.0,15.27,14.84,14.98,130600,0.0,1.0
2012-03-07,15.23,15.34,15.04,15.04,110100,15.23,15.34,15.04,15.04,110100,0.0,1.0
2012-03-08,15.23,15.53,14.45,14.54,120600,15.23,15.53,14.45,14.54,120600,0.0,1.0
2012-03-09,15.32,15.59,15.08,15.18,166200,15.32,15.59,15.08,15.18,166200,0.0,1.0
2012-03-12,15.14,15.4,14.95,14.95,91300,15.14,15.4,14.95,14.95,91300,0.0,1.0
2012-03-13,15.78,16.48,15.07,15.14,316600,15.78,16.48,15.07,15.14,316600,0.0,1.0
2012-03-14,16.2,16.35,15.67,15.67,160300,16.2,16.35,15.67,15.67,160300,0.0,1.0
2012-03-15,17.0,17.13,16.18,16.18,228800,17.0,17.13,16.18,16.18,228800,0.0,1.0
2012-03-16,16.8,17.26,16.2,16.91,326100,16.8,17.26,16.2,16.91,326100,0.0,1.0
2012-03-19,17.41,17.92,16.9,17.12,297800,17.41,17.92,16.9,17.12,297800,0.0,1.0
2012-03-20,17.41,17.5,16.9,17.44,96800,17.41,17.5,16.9,17.44,96800,0.0,1.0
2012-03-21,17.38,17.75,17.24,17.5,211000,17.38,17.75,17.24,17.5,211000,0.0,1.0
2012-03-22,16.6,17.32,16.44,17.18,99200,16.6,17.32,16.44,17.18,99200,0.0,1.0
2012-03-23,17.1,17.35,16.56,16.56,227600,17.1,17.35,16.56,16.56,227600,0.0,1.0
2012-03-26,16.98,17.3786,16.75,17.31,144100,16.98,17.3786,16.75,17.31,144100,0.0,1.0
2012-03-27,21.11,21.25,17.58,17.75,1373200,21.11,21.25,17.58,17.75,1373200,0.0,1.0
2012-03-28,20.0,21.05,18.99,21.0,851100,20.0,21.05,18.99,21.0,851100,0.0,1.0
2012-03-29,20.1,20.8,19.0,19.73,544900,20.1,20.8,19.0,19.73,544900,0.0,1.0
2012-03-30,20.52,20.7,19.75,20.29,408500,20.52,20.7,19.75,20.29,408500,0.0,1.0
2012-04-02,21.71,21.99,20.39,20.39,440500,21.71,21.99,20.39,20.39,440500,0.0,1.0
2012-04-03,22.2,22.23,21.11,21.52,212200,22.2,22.23,21.11,21.52,212200,0.0,1.0
2012-04-04,21.15,21.865,20.56,21.79,193400,21.15,21.865,20.56,21.79,193400,0.0,1.0
2012-04-05,20.96,21.4,20.61,21.03,102100,20.96,21.4,20.61,21.03,102100,0.0,1.0
2012-04-09,21.27,21.43,19.761,20.58,97000,21.27,21.43,19.761,20.58,97000,0.0,1.0
2012-04-10,21.8,22.0699,21.061,21.14,204500,21.8,22.0699,21.061,21.14,204500,0.0,1.0
2012-04-11,22.59,23.6148,21.78,21.93,199800,22.59,23.6148,21.78,21.93,199800,0.0,1.0
2012-04-12,23.25,23.53,22.3453,22.67,93500,23.25,23.53,22.3453,22.67,93500,0.0,1.0
2012-04-13,22.65,23.12,22.45,23.12,100000,22.65,23.12,22.45,23.12,100000,0.0,1.0
2012-04-16,21.2,23.21,20.91,22.87,146400,21.2,23.21,20.91,22.87,146400,0.0,1.0
2012-04-17,20.26,21.28,19.97,21.28,135000,20.26,21.28,19.97,21.28,135000,0.0,1.0
2012-04-18,20.18,21.11,19.8001,20.14,138800,20.18,21.11,19.8001,20.14,138800,0.0,1.0
2012-04-19,20.39,20.705,19.77,20.25,78200,20.39,20.705,19.77,20.25,78200,0.0,1.0
2012-04-20,20.04,20.92,20.01,20.56,107500,20.04,20.92,20.01,20.56,107500,0.0,1.0
2012-04-23,20.17,20.6,19.08,19.63,135900,20.17,20.6,19.08,19.63,135900,0.0,1.0
2012-04-24,19.78,21.2708,19.38,20.24,194300,19.78,21.2708,19.38,20.24,194300,0.0,1.0
2012-04-25,19.84,20.18,19.38,20.0,76700,19.84,20.18,19.38,20.0,76700,0.0,1.0
2012-04-26,20.05,20.24,19.76,19.88,124700,20.05,20.24,19.76,19.88,124700,0.0,1.0
2012-04-27,20.09,20.82,19.851,20.1,176400,20.09,20.82,19.851,20.1,176400,0.0,1.0
2012-04-30,20.64,21.23,19.93,20.01,189000,20.64,21.23,19.93,20.01,189000,0.0,1.0
2012-05-01,20.73,21.185,20.35,20.61,97800,20.73,21.185,20.35,20.61,97800,0.0,1.0
2012-05-02,21.9,22.1,20.4,20.66,239000,21.9,22.1,20.4,20.66,239000,0.0,1.0
2012-05-03,21.05,21.76,20.64,21.76,171000,21.05,21.76,20.64,21.76,171000,0.0,1.0
2012-05-04,20.46,20.98,20.1,20.98,113900,20.46,20.98,20.1,20.98,113900,0.0,1.0
2012-05-07,20.12,20.86,20.0,20.38,203000,20.12,20.86,20.0,20.38,203000,0.0,1.0
2012-05-08,18.08,19.88,17.6,19.88,351200,18.08,19.88,17.6,19.88,351200,0.0,1.0
2012-05-09,17.75,18.0,17.28,17.92,167500,17.75,18.0,17.28,17.92,167500,0.0,1.0
2012-05-10,17.62,17.93,17.43,17.93,146800,17.62,17.93,17.43,17.93,146800,0.0,1.0
2012-05-11,17.36,17.72,17.13,17.49,36000,17.36,17.72,17.13,17.49,36000,0.0,1.0
2012-05-14,16.02,17.15,15.5,17.13,175800,16.02,17.15,15.5,17.13,175800,0.0,1.0
2012-05-15,15.31,15.96,14.93,15.96,209000,15.31,15.96,14.93,15.96,209000,0.0,1.0
2012-05-16,15.65,16.6375,15.6,15.87,239800,15.65,16.6375,15.6,15.87,239800,0.0,1.0
2012-05-17,15.06,15.739,15.05,15.72,105100,15.06,15.739,15.05,15.72,105100,0.0,1.0
2012-05-18,14.97,15.75,14.84,15.2,177200,14.97,15.75,14.84,15.2,177200,0.0,1.0
2012-05-21,15.67,16.268,14.72,15.06,174500,15.67,16.268,14.72,15.06,174500,0.0,1.0
2012-05-22,15.69,15.8,15.14,15.64,192000,15.69,15.8,15.14,15.64,192000,0.0,1.0
2012-05-23,16.6,16.67,15.57,15.58,168000,16.6,16.67,15.57,15.58,168000,0.0,1.0
2012-05-24,16.95,16.982,16.25,16.65,97900,16.95,16.982,16.25,16.65,97900,0.0,1.0
2012-05-25,16.99,17.16,16.77,16.93,112600,16.99,17.16,16.77,16.93,112600,0.0,1.0
2012-05-29,17.2,17.23,17.0,17.13,168100,17.2,17.23,17.0,17.13,168100,0.0,1.0
2012-05-30,17.3,17.33,16.89,16.97,78800,17.3,17.33,16.89,16.97,78800,0.0,1.0
2012-05-31,17.5,17.58,17.23,17.28,100000,17.5,17.58,17.23,17.28,100000,0.0,1.0
2012-06-01,16.52,17.16,16.38,17.16,75500,16.52,17.16,16.38,17.16,75500,0.0,1.0
2012-06-04,16.42,16.59,16.28,16.59,33500,16.42,16.59,16.28,16.59,33500,0.0,1.0
2012-06-05,16.75,16.98,16.32,16.37,155500,16.75,16.98,16.32,16.37,155500,0.0,1.0
2012-06-06,16.6,17.43,16.59,16.94,433200,16.6,17.43,16.59,16.94,433200,0.0,1.0
2012-06-07,16.51,16.88,16.38,16.88,35000,16.51,16.88,16.38,16.88,35000,0.0,1.0
2012-06-08,16.78,16.86,16.21,16.44,11700,16.78,16.86,16.21,16.44,11700,0.0,1.0
2012-06-11,16.88,17.415,16.83,16.89,61300,16.88,17.415,16.83,16.89,61300,0.0,1.0
2012-06-12,17.37,17.44,16.8,16.94,50400,17.37,17.44,16.8,16.94,50400,0.0,1.0
2012-06-13,17.97,18.14,17.2,17.41,93300,17.97,18.14,17.2,17.41,93300,0.0,1.0
2012-06-14,17.79,18.06,17.74,17.88,40700,17.79,18.06,17.74,17.88,40700,0.0,1.0
2012-06-15,17.61,17.86,17.57,17.84,76000,17.61,17.86,17.57,17.84,76000,0.0,1.0
2012-06-18,17.62,17.95,17.61,17.67,35000,17.62,17.95,17.61,17.67,35000,0.0,1.0
2012-06-19,17.56,17.76,17.55,17.76,40800,17.56,17.76,17.55,17.76,40800,0.0,1.0
2012-06-20,17.88,17.89,17.38,17.6,139500,17.88,17.89,17.38,17.6,139500,0.0,1.0
2012-06-21,17.87,18.27,17.79,18.13,68000,17.87,18.27,17.79,18.13,68000,0.0,1.0
2012-06-22,17.99,18.2589,17.8,17.98,168500,17.99,18.2589,17.8,17.98,168500,0.0,1.0
2012-06-25,17.37,17.85,17.27,17.8,44900,17.37,17.85,17.27,17.8,44900,0.0,1.0
2012-06-26,16.93,17.5,16.65,17.36,47800,16.93,17.5,16.65,17.36,47800,0.0,1.0
2012-06-27,17.0,17.15,16.85,17.01,108000,17.0,17.15,16.85,17.01,108000,0.0,1.0
2012-06-28,16.6,16.955,16.36,16.94,41700,16.6,16.955,16.36,16.94,41700,0.0,1.0
2012-06-29,16.99,17.14,16.73,17.02,76800,16.99,17.14,16.73,17.02,76800,0.0,1.0
2012-07-02,17.2,17.38,16.94,16.99,64700,17.2,17.38,16.94,16.99,64700,0.0,1.0
2012-07-03,17.06,17.29,16.94,17.26,10100,17.06,17.29,16.94,17.26,10100,0.0,1.0
2012-07-05,16.99,17.14,16.93,17.02,51700,16.99,17.14,16.93,17.02,51700,0.0,1.0
2012-07-06,16.12,16.86,15.96,16.86,11600,16.12,16.86,15.96,16.86,11600,0.0,1.0
2012-07-09,15.69,16.16,15.43,16.16,19100,15.69,16.16,15.43,16.16,19100,0.0,1.0
2012-07-10,15.45,16.06,15.41,15.71,28300,15.45,16.06,15.41,15.71,28300,0.0,1.0
2012-07-11,15.24,15.62,15.08,15.47,23600,15.24,15.62,15.08,15.47,23600,0.0,1.0
2012-07-12,14.4,15.08,13.94,15.08,157900,14.4,15.08,13.94,15.08,157900,0.0,1.0
2012-07-13,15.41,15.59,14.47,14.47,67400,15.41,15.59,14.47,14.47,67400,0.0,1.0
2012-07-16,16.17,16.22,15.2701,15.31,35800,16.17,16.22,15.2701,15.31,35800,0.0,1.0
2012-07-17,15.78,16.085,15.555,16.08,33500,15.78,16.085,15.555,16.08,33500,0.0,1.0
2012-07-18,15.88,16.099,15.58,15.58,18400,15.88,16.099,15.58,15.58,18400,0.0,1.0
2012-07-19,15.63,15.89,15.54,15.89,14600,15.63,15.89,15.54,15.89,14600,0.0,1.0
2012-07-20,15.26,15.47,15.0505,15.47,17700,15.26,15.47,15.0505,15.47,17700,0.0,1.0
2012-07-23,14.75,14.92,14.2,14.9,45500,14.75,14.92,14.2,14.9,45500,0.0,1.0
2012-07-24,14.12,14.86,14.1,14.86,50800,14.12,14.86,14.1,14.86,50800,0.0,1.0
2012-07-25,14.12,14.37,14.1,14.26,18800,14.12,14.37,14.1,14.26,18800,0.0,1.0
2012-07-26,14.47,14.5,13.95,14.32,63700,14.47,14.5,13.95,14.32,63700,0.0,1.0
2012-07-27,15.32,15.68,14.54,14.54,121400,15.32,15.68,14.54,14.54,121400,0.0,1.0
2012-07-30,16.17,16.37,15.18,15.25,130100,16.17,16.37,15.18,15.25,130100,0.0,1.0
2012-07-31,16.04,16.08,15.58,16.07,86400,16.04,16.08,15.58,16.07,86400,0.0,1.0
2012-08-01,15.78,16.1,15.68,16.1,23500,15.78,16.1,15.68,16.1,23500,0.0,1.0
2012-08-02,15.7,16.4,15.3201,15.56,66700,15.7,16.4,15.3201,15.56,66700,0.0,1.0
2012-08-03,16.0,16.55,15.44,15.99,88300,16.0,16.55,15.44,15.99,88300,0.0,1.0
2012-08-06,16.62,16.91,16.01,16.11,41000,16.62,16.91,16.01,16.11,41000,0.0,1.0
2012-08-07,16.82,17.27,16.44,16.65,102900,16.82,17.27,16.44,16.65,102900,0.0,1.0
2012-08-08,16.85,17.1,16.6,16.78,18200,16.85,17.1,16.6,16.78,18200,0.0,1.0
2012-08-09,16.74,16.97,16.09,16.74,122900,16.74,16.97,16.09,16.74,122900,0.0,1.0
2012-08-10,17.59,18.5,16.7,16.7,96800,17.59,18.5,16.7,16.7,96800,0.0,1.0
2012-08-13,17.69,17.74,17.345,17.54,193400,17.69,17.74,17.345,17.54,193400,0.0,1.0
2012-08-14,17.48,17.71,17.13,17.68,206300,17.48,17.71,17.13,17.68,206300,0.0,1.0
2012-08-15,17.81,17.88,17.48,17.5,130400,17.81,17.88,17.48,17.5,130400,0.0,1.0
2012-08-16,17.51,17.93,17.05,17.86,158500,17.51,17.93,17.05,17.86,158500,0.0,1.0
2012-08-17,17.5,17.7589,17.42,17.48,158000,17.5,17.7589,17.42,17.48,158000,0.0,1.0
2012-08-20,16.62,17.41,16.51,17.4,487200,16.62,17.41,16.51,17.4,487200,0.0,1.0
2012-08-21,16.86,17.565,16.04,16.27,328100,16.86,17.565,16.04,16.27,328100,0.0,1.0
2012-08-22,17.71,17.805,16.85,16.85,187600,17.71,17.805,16.85,16.85,187600,0.0,1.0
2012-08-23,17.97,18.0,17.29,17.73,269800,17.97,18.0,17.29,17.73,269800,0.0,1.0
2012-08-24,18.01,18.79,17.45,17.95,271500,18.01,18.79,17.45,17.95,271500,0.0,1.0
2012-08-27,17.99,18.1,17.67,18.1,104100,17.99,18.1,17.67,18.1,104100,0.0,1.0
2012-08-28,17.97,18.46,17.67,17.99,1515600,17.97,18.46,17.67,17.99,1515600,0.0,1.0
2012-08-29,17.97,18.13,17.8,17.9,1530900,17.97,18.13,17.8,17.9,1530900,0.0,1.0
2012-08-30,17.88,18.12,17.8,17.93,151000,17.88,18.12,17.8,17.93,151000,0.0,1.0
2012-08-31,17.5,17.95,17.44,17.95,106700,17.5,17.95,17.44,17.95,106700,0.0,1.0
2012-09-04,17.78,17.83,17.33,17.62,79700,17.78,17.83,17.33,17.62,79700,0.0,1.0
2012-09-05,17.6,17.73,17.49,17.7,55300,17.6,17.73,17.49,17.7,55300,0.0,1.0
2012-09-06,17.61,17.76,17.475,17.74,84300,17.61,17.76,17.475,17.74,84300,0.0,1.0
2012-09-07,17.57,17.7,17.5,17.7,67800,17.57,17.7,17.5,17.7,67800,0.0,1.0
2012-09-10,17.56,17.69,17.42,17.5,97500,17.56,17.69,17.42,17.5,97500,0.0,1.0
2012-09-11,17.51,17.6,17.27,17.6,152600,17.51,17.6,17.27,17.6,152600,0.0,1.0
2012-09-12,17.91,17.935,17.48,17.5,217100,17.91,17.935,17.48,17.5,217100,0.0,1.0
2012-09-13,17.9,17.97,17.49,17.76,163700,17.9,17.97,17.49,17.76,163700,0.0,1.0
2012-09-14,18.95,19.03,17.86,17.88,515200,18.95,19.03,17.86,17.88,515200,0.0,1.0
2012-09-17,18.75,18.97,18.56,18.97,98700,18.75,18.97,18.56,18.97,98700,0.0,1.0
2012-09-18,18.67,18.94,17.95,18.83,185100,18.67,18.94,17.95,18.83,185100,0.0,1.0
2012-09-19,18.89,19.12,18.59,18.74,158400,18.89,19.12,18.59,18.74,158400,0.0,1.0
2012-09-20,18.9,18.99,18.48,18.72,113100,18.9,18.99,18.48,18.72,113100,0.0,1.0
2012-09-21,18.92,19.24,18.8,19.12,228600,18.92,19.24,18.8,19.12,228600,0.0,1.0
2012-09-24,18.87,18.98,18.64,18.67,173900,18.87,18.98,18.64,18.67,173900,0.0,1.0
2012-09-25,18.85,19.64,18.7,19.0,559500,18.85,19.64,18.7,19.0,559500,0.0,1.0
2012-09-26,18.48,18.76,18.29,18.65,172900,18.48,18.76,18.29,18.65,172900,0.0,1.0
2012-09-27,18.64,18.94,18.4,18.48,190400,18.64,18.94,18.4,18.48,190400,0.0,1.0
2012-09-28,18.94,19.05,18.53,18.54,158900,18.94,19.05,18.53,18.54,158900,0.0,1.0
2012-10-01,18.61,19.0,18.2,18.95,174500,18.61,19.0,18.2,18.95,174500,0.0,1.0
2012-10-02,18.93,18.95,18.44,18.65,81900,18.93,18.95,18.44,18.65,81900,0.0,1.0
2012-10-03,19.0,19.08,18.64,18.98,167600,19.0,19.08,18.64,18.98,167600,0.0,1.0
2012-10-04,19.05,19.25,18.77,19.12,122500,19.05,19.25,18.77,19.12,122500,0.0,1.0
2012-10-05,19.31,19.58,19.03,19.12,50700,19.31,19.58,19.03,19.12,50700,0.0,1.0
2012-10-08,19.4,19.42,18.905,19.31,165800,19.4,19.42,18.905,19.31,165800,0.0,1.0
2012-10-09,19.5,19.58,19.24,19.42,125800,19.5,19.58,19.24,19.42,125800,0.0,1.0
2012-10-10,19.47,19.61,19.32,19.57,64300,19.47,19.61,19.32,19.57,64300,0.0,1.0
2012-10-11,19.49,19.63,19.27,19.55,42000,19.49,19.63,19.27,19.55,42000,0.0,1.0
2012-10-12,19.31,19.5,19.18,19.46,13200,19.31,19.5,19.18,19.46,13200,0.0,1.0
2012-10-15,19.02,19.5,18.841,19.31,70100,19.02,19.5,18.841,19.31,70100,0.0,1.0
2012-10-16,18.81,19.1145,18.7,19.05,74600,18.81,19.1145,18.7,19.05,74600,0.0,1.0
2012-10-17,18.15,19.01,17.94,18.79,98100,18.15,19.01,17.94,18.79,98100,0.0,1.0
2012-10-18,17.93,18.25,17.7,18.25,68100,17.93,18.25,17.7,18.25,68100,0.0,1.0
2012-10-19,17.61,17.86,17.32,17.86,59800,17.61,17.86,17.32,17.86,59800,0.0,1.0
2012-10-22,17.64,17.75,17.5,17.51,76900,17.64,17.75,17.5,17.51,76900,0.0,1.0
2012-10-23,17.76,17.81,17.39,17.49,57400,17.76,17.81,17.39,17.49,57400,0.0,1.0
2012-10-24,17.82,17.82,17.63,17.82,18200,17.82,17.82,17.63,17.82,18200,0.0,1.0
2012-10-25,17.81,17.94,17.65,17.9,43700,17.81,17.94,17.65,17.9,43700,0.0,1.0
2012-10-26,17.96,18.07,17.75,17.84,24900,17.96,18.07,17.75,17.84,24900,0.0,1.0
2012-10-31,17.98,18.09,17.72,17.99,32600,17.98,18.09,17.72,17.99,32600,0.0,1.0
2012-11-01,18.0,18.2,17.76,18.02,96800,18.0,18.2,17.76,18.02,96800,0.0,1.0
2012-11-02,17.8,18.1199,17.71,18.09,115300,17.8,18.1199,17.71,18.09,115300,0.0,1.0
2012-11-05,18.12,18.29,17.72,17.85,171000,18.12,18.29,17.72,17.85,171000,0.0,1.0
2012-11-06,18.49,18.67,18.01,18.19,81700,18.49,18.67,18.01,18.19,81700,0.0,1.0
2012-11-07,18.0,18.36,17.79,18.35,67800,18.0,18.36,17.79,18.35,67800,0.0,1.0
2012-11-08,17.79,18.13,17.7,17.95,160000,17.79,18.13,17.7,17.95,160000,0.0,1.0
2012-11-09,19.45,19.48,18.51,19.01,565700,19.45,19.48,18.51,19.01,565700,0.0,1.0
2012-11-12,19.65,19.78,18.83,19.4,477200,19.65,19.78,18.83,19.4,477200,0.0,1.0
2012-11-13,19.87,19.88,18.3,19.65,225000,19.87,19.88,18.3,19.65,225000,0.0,1.0
2012-11-14,19.46,19.97,19.29,19.88,145800,19.46,19.97,19.29,19.88,145800,0.0,1.0
2012-11-15,19.43,19.83,18.91,19.49,164700,19.43,19.83,18.91,19.49,164700,0.0,1.0
2012-11-16,19.46,19.5,19.08,19.41,81200,19.46,19.5,19.08,19.41,81200,0.0,1.0
2012-11-19,20.08,20.3,19.23,19.5,467200,20.08,20.3,19.23,19.5,467200,0.0,1.0
2012-11-20,19.86,20.12,19.59,20.01,167200,19.86,20.12,19.59,20.01,167200,0.0,1.0
2012-11-21,19.99,20.08,19.65,19.84,198400,19.99,20.08,19.65,19.84,198400,0.0,1.0
2012-11-23,20.0,20.02,19.87,20.0,56100,20.0,20.02,19.87,20.0,56100,0.0,1.0
2012-11-26,20.01,20.05,19.62,19.98,210500,20.01,20.05,19.62,19.98,210500,0.0,1.0
2012-11-27,19.92,20.18,19.87,20.01,205000,19.92,20.18,19.87,20.01,205000,0.0,1.0
2012-11-28,20.11,20.2,19.77,19.89,139300,20.11,20.2,19.77,19.89,139300,0.0,1.0
2012-11-29,20.5,20.95,20.14,20.14,183000,20.5,20.95,20.14,20.14,183000,0.0,1.0
2012-11-30,20.57,20.76,20.2,20.6,808700,20.57,20.76,20.2,20.6,808700,0.0,1.0
2012-12-03,20.72,20.84,20.08,20.57,157200,20.72,20.84,20.08,20.57,157200,0.0,1.0
2012-12-04,20.71,20.8699,20.49,20.49,99500,20.71,20.8699,20.49,20.49,99500,0.0,1.0
2012-12-05,20.6,20.79,20.53,20.77,67800,20.6,20.79,20.53,20.77,67800,0.0,1.0
2012-12-06,20.74,20.83,20.06,20.16,110000,20.74,20.83,20.06,20.16,110000,0.0,1.0
2012-12-07,20.7,20.83,20.36,20.74,192900,20.7,20.83,20.36,20.74,192900,0.0,1.0
2012-12-10,20.38,20.7,20.13,20.62,240100,20.38,20.7,20.13,20.62,240100,0.0,1.0
2012-12-11,20.43,20.74,20.29,20.34,138800,20.43,20.74,20.29,20.34,138800,0.0,1.0
2012-12-12,20.45,20.75,20.33,20.53,125200,20.45,20.75,20.33,20.53,125200,0.0,1.0
2012-12-13,20.28,20.52,20.24,20.5,63200,20.28,20.52,20.24,20.5,63200,0.0,1.0
2012-12-14,20.7,20.8,20.0,20.16,519200,20.7,20.8,20.0,20.16,519200,0.0,1.0
2012-12-17,20.8,20.83,20.301,20.72,186000,20.8,20.83,20.301,20.72,186000,0.0,1.0
2012-12-18,20.7,20.99,20.65,20.79,398100,20.7,20.99,20.65,20.79,398100,0.0,1.0
2012-12-19,20.09,20.84,20.09,20.76,163600,20.09,20.84,20.09,20.76,163600,0.0,1.0
2012-12-20,19.95,20.14,19.8,20.14,142000,19.95,20.14,19.8,20.14,142000,0.0,1.0
2012-12-21,19.82,20.06,19.281,19.84,249700,19.82,20.06,19.281,19.84,249700,0.0,1.0
2012-12-24,19.84,19.865,19.46,19.77,44900,19.84,19.865,19.46,19.77,44900,0.0,1.0
2012-12-26,19.31,19.93,19.04,19.87,98400,19.31,19.93,19.04,19.87,98400,0.0,1.0
2012-12-27,18.93,19.25,18.51,19.25,140200,18.93,19.25,18.51,19.25,140200,0.0,1.0
2012-12-28,18.94,19.27,18.62,18.87,93200,18.94,19.27,18.62,18.87,93200,0.0,1.0
2012-12-31,18.1,19.11,18.1,19.0,143100,18.1,19.11,18.1,19.0,143100,0.0,1.0
2013-01-02,18.98,19.07,18.44,18.52,203700,18.98,19.07,18.44,18.52,203700,0.0,1.0
2013-01-03,18.99,19.09,18.77,19.0,168900,18.99,19.09,18.77,19.0,168900,0.0,1.0
2013-01-04,19.19,19.585,18.94,19.04,125800,19.19,19.585,18.94,19.04,125800,0.0,1.0
2013-01-07,19.02,19.09,18.65,19.09,67000,19.02,19.09,18.65,19.09,67000,0.0,1.0
2013-01-08,19.16,19.16,18.83,18.92,37500,19.16,19.16,18.83,18.92,37500,0.0,1.0
2013-01-09,19.6,19.8,19.27,19.32,73300,19.6,19.8,19.27,19.32,73300,0.0,1.0
2013-01-10,19.79,19.93,19.41,19.59,132400,19.79,19.93,19.41,19.59,132400,0.0,1.0
2013-01-11,20.19,20.3,19.6,19.7,305400,20.19,20.3,19.6,19.7,305400,0.0,1.0
2013-01-14,20.12,20.14,19.77,20.07,108400,20.12,20.14,19.77,20.07,108400,0.0,1.0
2013-01-15,20.22,20.25,19.88,19.96,52200,20.22,20.25,19.88,19.96,52200,0.0,1.0
2013-01-16,20.22,20.302,20.02,20.12,75400,20.22,20.302,20.02,20.12,75400,0.0,1.0
2013-01-17,20.18,20.37,19.94,20.37,57300,20.18,20.37,19.94,20.37,57300,0.0,1.0
2013-01-18,20.26,20.38,20.15,20.3,72200,20.26,20.38,20.15,20.3,72200,0.0,1.0
2013-01-22,20.37,20.44,19.98,20.27,222300,20.37,20.44,19.98,20.27,222300,0.0,1.0
2013-01-23,20.41,20.54,20.168,20.46,66100,20.41,20.54,20.168,20.46,66100,0.0,1.0
2013-01-24,20.9,21.05,20.47,20.56,248300,20.9,21.05,20.47,20.56,248300,0.0,1.0
2013-01-25,20.92,21.06,20.74,20.93,99700,20.92,21.06,20.74,20.93,99700,0.0,1.0
2013-01-28,20.98,21.1,20.66,20.97,123400,20.98,21.1,20.66,20.97,123400,0.0,1.0
2013-01-29,20.95,21.09,20.86,21.01,109700,20.95,21.09,20.86,21.01,109700,0.0,1.0
2013-01-30,20.97,21.05,20.85,20.99,145900,20.97,21.05,20.85,20.99,145900,0.0,1.0
2013-01-31,20.72,20.99,20.61,20.99,105700,20.72,20.99,20.61,20.99,105700,0.0,1.0
2013-02-01,21.83,21.9,20.71,20.71,291600,21.83,21.9,20.71,20.71,291600,0.0,1.0
2013-02-04,21.6,22.2,21.11,21.82,358500,21.6,22.2,21.11,21.82,358500,0.0,1.0
2013-02-05,21.79,21.91,21.67,21.72,63800,21.79,21.91,21.67,21.72,63800,0.0,1.0
2013-02-06,21.47,21.86,21.31,21.68,84900,21.47,21.86,21.31,21.68,84900,0.0,1.0
2013-02-07,21.52,21.59,21.1301,21.55,39600,21.52,21.59,21.1301,21.55,39600,0.0,1.0
2013-02-08,21.49,21.75,21.36,21.6,172300,21.49,21.75,21.36,21.6,172300,0.0,1.0
2013-02-11,19.93,21.5,19.86,21.5,155100,19.93,21.5,19.86,21.5,155100,0.0,1.0
2013-02-12,20.3,20.3,19.62,19.91,113900,20.3,20.3,19.62,19.91,113900,0.0,1.0
2013-02-13,20.3,20.42,20.08,20.24,51000,20.3,20.42,20.08,20.24,51000,0.0,1.0
2013-02-14,20.52,20.6,20.12,20.34,106000,20.52,20.6,20.12,20.34,106000,0.0,1.0
2013-02-15,21.05,21.05,20.39,20.47,144800,21.05,21.05,20.39,20.47,144800,0.0,1.0
2013-02-19,20.94,21.13,20.7,21.13,69300,20.94,21.13,20.7,21.13,69300,0.0,1.0
2013-02-20,20.8,21.102,20.65,20.99,74100,20.8,21.102,20.65,20.99,74100,0.0,1.0
2013-02-21,20.85,21.0,20.7,20.76,88400,20.85,21.0,20.7,20.76,88400,0.0,1.0
2013-02-22,21.06,21.18,20.73,20.9,102000,21.06,21.18,20.73,20.9,102000,0.0,1.0
2013-02-25,20.62,21.06,20.61,21.06,95100,20.62,21.06,20.61,21.06,95100,0.0,1.0
2013-02-26,20.63,20.91,20.33,20.75,50400,20.63,20.91,20.33,20.75,50400,0.0,1.0
2013-02-27,21.51,21.765,20.55,20.58,171200,21.51,21.765,20.55,20.58,171200,0.0,1.0
2013-02-28,20.98,22.22,20.59,21.93,341000,20.98,22.22,20.59,21.93,341000,0.0,1.0
2013-03-01,22.45,22.49,20.81,20.85,378600,22.45,22.49,20.81,20.85,378600,0.0,1.0
2013-03-04,22.1,22.45,20.94,22.45,311000,22.1,22.45,20.94,22.45,311000,0.0,1.0
2013-03-05,22.98,23.65,22.135,22.16,411500,22.98,23.65,22.135,22.16,411500,0.0,1.0
2013-03-06,23.52,23.74,23.04,23.14,389000,23.52,23.74,23.04,23.14,389000,0.0,1.0
2013-03-07,23.41,23.5,23.08,23.5,61500,23.41,23.5,23.08,23.5,61500,0.0,1.0
2013-03-08,23.68,23.75,23.0425,23.43,109300,23.68,23.75,23.0425,23.43,109300,0.0,1.0
2013-03-11,23.39,23.8,22.871,23.8,224300,23.39,23.8,22.871,23.8,224300,0.0,1.0
2013-03-12,23.14,23.44,22.92,23.44,120700,23.14,23.44,22.92,23.44,120700,0.0,1.0
2013-03-13,23.49,23.53,22.9,22.9,166400,23.49,23.53,22.9,22.9,166400,0.0,1.0
2013-03-14,23.03,23.75,23.0,23.2,216600,23.03,23.75,23.0,23.2,216600,0.0,1.0
2013-03-15,22.89,23.1794,22.77,23.02,131500,22.89,23.1794,22.77,23.02,131500,0.0,1.0
2013-03-18,22.73,22.86,22.5,22.65,27400,22.73,22.86,22.5,22.65,27400,0.0,1.0
2013-03-19,22.82,22.86,22.39,22.63,36800,22.82,22.86,22.39,22.63,36800,0.0,1.0
2013-03-20,22.83,22.87,22.45,22.87,214100,22.83,22.87,22.45,22.87,214100,0.0,1.0
2013-03-21,22.67,22.85,22.47,22.62,91700,22.67,22.85,22.47,22.62,91700,0.0,1.0
2013-03-22,22.72,22.99,22.5257,22.8,43700,22.72,22.99,22.5257,22.8,43700,0.0,1.0
2013-03-25,22.51,22.88,22.35,22.88,69900,22.51,22.88,22.35,22.88,69900,0.0,1.0
2013-03-26,22.89,23.16,22.52,22.54,703500,22.89,23.16,22.52,22.54,703500,0.0,1.0
2013-03-27,23.34,23.464,22.67,22.84,546500,23.34,23.464,22.67,22.84,546500,0.0,1.0
2013-03-28,23.23,23.5,23.14,23.34,358700,23.23,23.5,23.14,23.34,358700,0.0,1.0
2013-04-01,23.25,23.34,22.86,23.17,187400,23.25,23.34,22.86,23.17,187400,0.0,1.0
2013-04-02,23.59,23.73,23.25,23.43,223600,23.59,23.73,23.25,23.43,223600,0.0,1.0
2013-04-03,23.29,23.7,23.025,23.57,238700,23.29,23.7,23.025,23.57,238700,0.0,1.0
2013-04-04,23.42,23.44,23.2,23.25,290500,23.42,23.44,23.2,23.25,290500,0.0,1.0
2013-04-05,23.4,23.49,22.91,23.08,608300,23.4,23.49,22.91,23.08,608300,0.0,1.0
2013-04-08,23.06,23.33,22.81,23.32,169200,23.06,23.33,22.81,23.32,169200,0.0,1.0
2013-04-09,22.87,23.06,22.55,23.06,45000,22.87,23.06,22.55,23.06,45000,0.0,1.0
2013-04-10,23.23,23.56,22.98,23.25,376500,23.23,23.56,22.98,23.25,376500,0.0,1.0
2013-04-11,22.99,23.165,22.9,22.98,137200,22.99,23.165,22.9,22.98,137200,0.0,1.0
2013-04-12,23.0,23.06,22.59,22.85,60400,23.0,23.06,22.59,22.85,60400,0.0,1.0
2013-04-15,22.09,23.0,21.56,23.0,256600,22.09,23.0,21.56,23.0,256600,0.0,1.0
2013-04-16,22.7,22.75,22.05,22.16,95900,22.7,22.75,22.05,22.16,95900,0.0,1.0
2013-04-17,21.37,22.68,21.32,22.5,102700,21.37,22.68,21.32,22.5,102700,0.0,1.0
2013-04-18,21.21,21.58,20.91,21.46,64200,21.21,21.58,20.91,21.46,64200,0.0,1.0
2013-04-19,20.97,21.26,20.78,21.24,115200,20.97,21.26,20.78,21.24,115200,0.0,1.0
2013-04-22,21.15,21.233,20.5015,20.94,327400,21.15,21.233,20.5015,20.94,327400,0.0,1.0
2013-04-23,21.79,21.8,21.23,21.23,78400,21.79,21.8,21.23,21.23,78400,0.0,1.0
2013-04-24,22.07,22.2701,21.65,21.65,92600,22.07,22.2701,21.65,21.65,92600,0.0,1.0
2013-04-25,21.46,22.06,21.06,22.06,231800,21.46,22.06,21.06,22.06,231800,0.0,1.0
2013-04-26,21.34,21.5,21.21,21.34,81900,21.34,21.5,21.21,21.34,81900,0.0,1.0
2013-04-29,21.43,21.6,21.16,21.34,53100,21.43,21.6,21.16,21.34,53100,0.0,1.0
2013-04-30,21.5,21.57,21.16,21.36,98400,21.5,21.57,21.16,21.36,98400,0.0,1.0
2013-05-01,21.36,21.525,21.32,21.4,63600,21.36,21.525,21.32,21.4,63600,0.0,1.0
2013-05-02,21.59,21.59,21.3,21.4,88500,21.59,21.59,21.3,21.4,88500,0.0,1.0
2013-05-03,22.39,22.66,21.73,21.73,104300,22.39,22.66,21.73,21.73,104300,0.0,1.0
2013-05-06,23.02,23.12,22.22,22.22,175600,23.02,23.12,22.22,22.22,175600,0.0,1.0
2013-05-07,23.0,23.1,22.78,23.05,159500,23.0,23.1,22.78,23.05,159500,0.0,1.0
2013-05-08,23.07,23.19,22.82,22.82,145600,23.07,23.19,22.82,22.82,145600,0.0,1.0
2013-05-09,22.98,23.25,22.8,23.25,179900,22.98,23.25,22.8,23.25,179900,0.0,1.0
2013-05-10,23.1,23.14,22.85,22.94,153300,23.1,23.14,22.85,22.94,153300,0.0,1.0
2013-05-13,22.69,23.0,22.621,22.83,211900,22.69,23.0,22.621,22.83,211900,0.0,1.0
2013-05-14,22.82,22.89,22.53,22.65,105500,22.82,22.89,22.53,22.65,105500,0.0,1.0
2013-05-15,22.75,22.86,22.5,22.69,105300,22.75,22.86,22.5,22.69,105300,0.0,1.0
2013-05-16,22.66,22.78,22.51,22.64,56000,22.66,22.78,22.51,22.64,56000,0.0,1.0
2013-05-17,23.0,23.0,22.6,22.67,134100,23.0,23.0,22.6,22.67,134100,0.0,1.0
2013-05-20,23.02,23.09,22.85,22.94,225400,23.02,23.09,22.85,22.94,225400,0.0,1.0
2013-05-21,23.93,23.97,22.98,22.98,396200,23.93,23.97,22.98,22.98,396200,0.0,1.0
2013-05-22,23.54,24.08,23.49,23.83,339200,23.54,24.08,23.49,23.83,339200,0.0,1.0
2013-05-23,23.04,23.12,22.76,23.05,87300,23.04,23.12,22.76,23.05,87300,0.0,1.0
2013-05-24,23.29,23.29,22.86,23.02,43600,23.29,23.29,22.86,23.02,43600,0.0,1.0
2013-05-28,23.36,23.48,23.0,23.48,108700,23.36,23.48,23.0,23.48,108700,0.0,1.0
2013-05-29,23.2,23.25,22.86,23.19,140800,23.2,23.25,22.86,23.19,140800,0.0,1.0
2013-05-30,23.3,23.38,23.17,23.32,90600,23.3,23.38,23.17,23.32,90600,0.0,1.0
2013-05-31,23.16,23.3953,23.14,23.18,192100,23.16,23.3953,23.14,23.18,192100,0.0,1.0
2013-06-03,23.23,23.29,22.86,23.16,140200,23.23,23.29,22.86,23.16,140200,0.0,1.0
2013-06-04,24.31,24.48,23.335,23.5,239200,24.31,24.48,23.335,23.5,239200,0.0,1.0
2013-06-05,24.36,24.43,24.23,24.31,153500,24.36,24.43,24.23,24.31,153500,0.0,1.0
2013-06-06,25.11,25.28,24.15,24.2,805200,25.11,25.28,24.15,24.2,805200,0.0,1.0
2013-06-07,25.55,25.74,24.96,25.08,507900,25.55,25.74,24.96,25.08,507900,0.0,1.0
2013-06-10,25.55,25.89,25.3,25.4,412300,25.55,25.89,25.3,25.4,412300,0.0,1.0
2013-06-11,25.74,25.82,25.01,25.28,132400,25.74,25.82,25.01,25.28,132400,0.0,1.0
2013-06-12,25.61,25.87,25.15,25.87,106900,25.61,25.87,25.15,25.87,106900,0.0,1.0
2013-06-13,25.52,25.7,25.03,25.53,211700,25.52,25.7,25.03,25.53,211700,0.0,1.0
2013-06-14,24.97,25.42,24.79,25.42,170700,24.97,25.42,24.79,25.42,170700,0.0,1.0
2013-06-17,26.15,26.3731,24.32,25.01,522400,26.15,26.3731,24.32,25.01,522400,0.0,1.0
2013-06-18,26.51,26.83,26.01,26.14,310700,26.51,26.83,26.01,26.14,310700,0.0,1.0
2013-06-19,26.65,26.88,26.31,26.35,596600,26.65,26.88,26.31,26.35,596600,0.0,1.0
2013-06-20,26.44,26.73,26.1,26.43,321900,26.44,26.73,26.1,26.43,321900,0.0,1.0
2013-06-21,26.94,27.0,26.17,26.5,540100,26.94,27.0,26.17,26.5,540100,0.0,1.0
2013-06-24,26.0,26.89,25.86,26.87,301500,26.0,26.89,25.86,26.87,301500,0.0,1.0
2013-06-25,26.81,26.93,25.757,26.01,390600,26.81,26.93,25.757,26.01,390600,0.0,1.0
2013-06-26,26.9,27.08,26.735,26.89,371800,26.9,27.08,26.735,26.89,371800,0.0,1.0
2013-06-27,27.52,27.52,26.8525,27.01,370700,27.52,27.52,26.8525,27.01,370700,0.0,1.0
2013-06-28,27.18,27.7,26.91,27.64,1743800,27.18,27.7,26.91,27.64,1743800,0.0,1.0
2013-07-01,25.76,27.26,25.74,27.26,323300,25.76,27.26,25.74,27.26,323300,0.0,1.0
2013-07-02,25.36,25.79,25.1,25.67,150800,25.36,25.79,25.1,25.67,150800,0.0,1.0
2013-07-03,25.78,25.84,25.22,25.29,69100,25.78,25.84,25.22,25.29,69100,0.0,1.0
2013-07-05,26.13,26.199,25.84,25.94,235700,26.13,26.199,25.84,25.94,235700,0.0,1.0
2013-07-08,27.76,27.87,26.15,26.24,320700,27.76,27.87,26.15,26.24,320700,0.0,1.0
2013-07-09,27.95,27.99,27.42,27.79,396500,27.95,27.99,27.42,27.79,396500,0.0,1.0
2013-07-10,28.41,28.5,27.81,27.97,440700,28.41,28.5,27.81,27.97,440700,0.0,1.0
2013-07-11,28.59,29.0,28.41,29.0,154900,28.59,29.0,28.41,29.0,154900,0.0,1.0
2013-07-12,28.72,28.86,28.45,28.6,270900,28.72,28.86,28.45,28.6,270900,0.0,1.0
2013-07-15,29.1,29.26,28.5,28.81,395900,29.1,29.26,28.5,28.81,395900,0.0,1.0
2013-07-16,28.83,29.24,28.59,29.11,356500,28.83,29.24,28.59,29.11,356500,0.0,1.0
2013-07-17,28.94,29.02,28.43,28.91,283300,28.94,29.02,28.43,28.91,283300,0.0,1.0
2013-07-18,29.23,29.25,28.585,29.01,301900,29.23,29.25,28.585,29.01,301900,0.0,1.0
2013-07-19,29.04,29.42,28.89,29.11,214600,29.04,29.42,28.89,29.11,214600,0.0,1.0
2013-07-22,29.15,29.16,28.59,29.02,155900,29.15,29.16,28.59,29.02,155900,0.0,1.0
2013-07-23,29.0,29.3,28.63,29.3,160200,29.0,29.3,28.63,29.3,160200,0.0,1.0
2013-07-24,28.87,29.24,28.7,29.09,210900,28.87,29.24,28.7,29.09,210900,0.0,1.0
2013-07-25,29.21,29.27,28.56,28.85,293700,29.21,29.27,28.56,28.85,293700,0.0,1.0
2013-07-26,29.21,29.27,28.85,28.99,318600,29.21,29.27,28.85,28.99,318600,0.0,1.0
2013-07-29,29.08,29.27,28.94,29.2,49600,29.08,29.27,28.94,29.2,49600,0.0,1.0
2013-07-30,29.12,29.25,28.8,29.0,195700,29.12,29.25,28.8,29.0,195700,0.0,1.0
2013-07-31,28.95,29.315,28.94,29.04,229700,28.95,29.315,28.94,29.04,229700,0.0,1.0
2013-08-01,29.02,29.29,28.72,29.2,333800,29.02,29.29,28.72,29.2,333800,0.0,1.0
2013-08-02,28.65,29.09,28.45,28.81,265900,28.65,29.09,28.45,28.81,265900,0.0,1.0
2013-08-05,29.7,29.9,28.52,28.65,384100,29.7,29.9,28.52,28.65,384100,0.0,1.0
2013-08-06,29.39,29.725,29.27,29.56,165000,29.39,29.725,29.27,29.56,165000,0.0,1.0
2013-08-07,29.44,29.645,28.7,29.17,176300,29.44,29.645,28.7,29.17,176300,0.0,1.0
2013-08-08,29.72,30.0,29.33,29.63,244500,29.72,30.0,29.33,29.63,244500,0.0,1.0
2013-08-09,31.52,32.24,28.5,29.03,1341200,31.52,32.24,28.5,29.03,1341200,0.0,1.0
2013-08-12,31.18,32.04,31.06,31.84,432300,31.18,32.04,31.06,31.84,432300,0.0,1.0
2013-08-13,31.64,31.69,31.0,31.16,237400,31.64,31.69,31.0,31.16,237400,0.0,1.0
2013-08-14,31.87,31.92,31.41,31.47,125400,31.87,31.92,31.41,31.47,125400,0.0,1.0
2013-08-15,30.46,31.83,30.27,31.67,348700,30.46,31.83,30.27,31.67,348700,0.0,1.0
2013-08-16,30.67,30.84,30.23,30.29,318000,30.67,30.84,30.23,30.29,318000,0.0,1.0
2013-08-19,30.27,31.18,30.07,30.68,189000,30.27,31.18,30.07,30.68,189000,0.0,1.0
2013-08-20,30.36,30.63,29.915,30.28,218300,30.36,30.63,29.915,30.28,218300,0.0,1.0
2013-08-21,30.73,31.1,30.26,30.33,210400,30.73,31.1,30.26,30.33,210400,0.0,1.0
2013-08-22,31.4,31.498,30.8,30.92,199000,31.4,31.498,30.8,30.92,199000,0.0,1.0
2013-08-23,31.14,31.6,30.97,31.5,280000,31.14,31.6,30.97,31.5,280000,0.0,1.0
2013-08-26,30.86,31.78,30.85,31.14,460100,30.86,31.78,30.85,31.14,460100,0.0,1.0
2013-08-27,30.25,30.55,30.18,30.51,168900,30.25,30.55,30.18,30.51,168900,0.0,1.0
2013-08-28,30.3,30.54,30.18,30.24,119100,30.3,30.54,30.18,30.24,119100,0.0,1.0
2013-08-29,32.2,32.5,30.0,30.3,4927400,32.2,32.5,30.0,30.3,4927400,0.0,1.0
2013-08-30,31.98,32.47,31.55,32.32,320300,31.98,32.47,31.55,32.32,320300,0.0,1.0
2013-09-03,31.91,32.78,31.7,32.29,227000,31.91,32.78,31.7,32.29,227000,0.0,1.0
2013-09-04,32.32,32.74,31.78,31.97,576400,32.32,32.74,31.78,31.97,576400,0.0,1.0
2013-09-05,32.14,32.45,32.1,32.33,99600,32.14,32.45,32.1,32.33,99600,0.0,1.0
2013-09-06,32.17,32.36,31.5,32.25,731300,32.17,32.36,31.5,32.25,731300,0.0,1.0
2013-09-09,33.41,33.425,32.34,32.34,419900,33.41,33.425,32.34,32.34,419900,0.0,1.0
2013-09-10,34.46,34.46,33.5,33.69,485500,34.46,34.46,33.5,33.69,485500,0.0,1.0
2013-09-11,34.39,34.74,34.12,34.47,221100,34.39,34.74,34.12,34.47,221100,0.0,1.0
2013-09-12,34.18,34.69,34.14,34.31,214300,34.18,34.69,34.14,34.31,214300,0.0,1.0
2013-09-13,33.24,34.44,33.0,34.31,1481600,33.24,34.44,33.0,34.31,1481600,0.0,1.0
2013-09-16,33.13,33.8,32.96,33.53,365100,33.13,33.8,32.96,33.53,365100,0.0,1.0
2013-09-17,33.51,33.57,32.78,33.06,452500,33.51,33.57,32.78,33.06,452500,0.0,1.0
2013-09-18,34.48,34.5,33.56,33.56,475300,34.48,34.5,33.56,33.56,475300,0.0,1.0
2013-09-19,34.82,35.0,34.48,34.57,400500,34.82,35.0,34.48,34.57,400500,0.0,1.0
2013-09-20,33.99,35.15,33.69,34.96,765000,33.99,35.15,33.69,34.96,765000,0.0,1.0
2013-09-23,33.95,34.25,33.65,33.78,250300,33.95,34.25,33.65,33.78,250300,0.0,1.0
2013-09-24,33.92,34.21,33.63,33.89,310700,33.92,34.21,33.63,33.89,310700,0.0,1.0
2013-09-25,34.83,35.24,33.92,33.92,223100,34.83,35.24,33.92,33.92,223100,0.0,1.0
2013-09-26,35.13,35.34,34.36,34.86,208100,35.13,35.34,34.36,34.86,208100,0.0,1.0
2013-09-27,34.81,35.26,34.53,34.93,218200,34.81,35.26,34.53,34.93,218200,0.0,1.0
2013-09-30,34.5,34.84,34.2,34.66,204400,34.5,34.84,34.2,34.66,204400,0.0,1.0
2013-10-01,35.11,35.12,34.46,34.51,244300,35.11,35.12,34.46,34.51,244300,0.0,1.0
2013-10-02,34.6,35.2,34.36,34.98,155600,34.6,35.2,34.36,34.98,155600,0.0,1.0
2013-10-03,34.48,34.92,34.08,34.7,250600,34.48,34.92,34.08,34.7,250600,0.0,1.0
2013-10-04,34.95,35.29,34.18,34.39,133700,34.95,35.29,34.18,34.39,133700,0.0,1.0
2013-10-07,34.07,34.8,33.78,34.75,212900,34.07,34.8,33.78,34.75,212900,0.0,1.0
2013-10-08,33.28,34.265,33.03,34.15,193300,33.28,34.265,33.03,34.15,193300,0.0,1.0
2013-10-09,35.01,35.45,33.02,33.29,625000,35.01,35.45,33.02,33.29,625000,0.0,1.0
2013-10-10,36.71,37.56,35.18,35.43,548100,36.71,37.56,35.18,35.43,548100,0.0,1.0
2013-10-11,38.15,38.22,36.46,36.56,511000,38.15,38.22,36.46,36.56,511000,0.0,1.0
2013-10-14,39.0,39.12,37.7601,38.1,469000,39.0,39.12,37.7601,38.1,469000,0.0,1.0
2013-10-15,37.59,38.99,37.4,38.95,427600,37.59,38.99,37.4,38.95,427600,0.0,1.0
2013-10-16,37.71,37.85,37.36,37.81,241000,37.71,37.85,37.36,37.81,241000,0.0,1.0
2013-10-17,38.35,38.4,37.29,37.55,412300,38.35,38.4,37.29,37.55,412300,0.0,1.0
2013-10-18,38.7,39.42,38.52,39.05,418800,38.7,39.42,38.52,39.05,418800,0.0,1.0
2013-10-21,39.0,39.37,38.75,38.87,183800,39.0,39.37,38.75,38.87,183800,0.0,1.0
2013-10-22,38.66,39.76,38.45,39.27,197600,38.66,39.76,38.45,39.27,197600,0.0,1.0
2013-10-23,38.2,38.6088,38.0,38.4,123500,38.2,38.6088,38.0,38.4,123500,0.0,1.0
2013-10-24,38.23,38.55,38.0,38.2,201000,38.23,38.55,38.0,38.2,201000,0.0,1.0
2013-10-25,38.38,39.04,37.78,38.38,299300,38.38,39.04,37.78,38.38,299300,0.0,1.0
2013-10-28,38.38,38.99,38.25,38.53,327900,38.38,38.99,38.25,38.53,327900,0.0,1.0
2013-10-29,37.99,38.81,37.48,38.5,221300,37.99,38.81,37.48,38.5,221300,0.0,1.0
2013-10-30,37.38,38.6,37.132,37.95,244200,37.38,38.6,37.132,37.95,244200,0.0,1.0
2013-10-31,37.47,37.76,36.536,37.51,310400,37.47,37.76,36.536,37.51,310400,0.0,1.0
2013-11-01,36.59,37.395,35.98,37.33,487900,36.59,37.395,35.98,37.33,487900,0.0,1.0
2013-11-04,36.61,36.89,36.46,36.6,227700,36.61,36.89,36.46,36.6,227700,0.0,1.0
2013-11-05,36.34,36.75,36.25,36.51,221600,36.34,36.75,36.25,36.51,221600,0.0,1.0
2013-11-06,36.27,36.62,36.0,36.44,177600,36.27,36.62,36.0,36.44,177600,0.0,1.0
2013-11-07,35.0,36.56,34.6,36.45,319400,35.0,36.56,34.6,36.45,319400,0.0,1.0
2013-11-08,35.72,36.87,33.0,34.16,474300,35.72,36.87,33.0,34.16,474300,0.0,1.0
2013-11-11,35.6,36.14,35.04,35.83,371500,35.6,36.14,35.04,35.83,371500,0.0,1.0
2013-11-12,35.4,35.86,35.21,35.41,225500,35.4,35.86,35.21,35.41,225500,0.0,1.0
2013-11-13,35.14,35.6,34.7,35.05,333200,35.14,35.6,34.7,35.05,333200,0.0,1.0
2013-11-14,35.59,35.98,34.55,35.2,339500,35.59,35.98,34.55,35.2,339500,0.0,1.0
2013-11-15,35.78,36.18,35.13,35.53,152700,35.78,36.18,35.13,35.53,152700,0.0,1.0
2013-11-18,35.23,36.01,35.0,35.98,217000,35.23,36.01,35.0,35.98,217000,0.0,1.0
2013-11-19,35.15,35.73,34.9645,35.29,150900,35.15,35.73,34.9645,35.29,150900,0.0,1.0
2013-11-20,35.15,35.46,34.89,35.31,178200,35.15,35.46,34.89,35.31,178200,0.0,1.0
2013-11-21,35.85,35.95,35.0904,35.22,158900,35.85,35.95,35.0904,35.22,158900,0.0,1.0
2013-11-22,35.1,36.475,34.8501,35.79,5154900,35.1,36.475,34.8501,35.79,5154900,0.0,1.0
2013-11-25,34.94,35.17,34.5,35.13,368200,34.94,35.17,34.5,35.13,368200,0.0,1.0
2013-11-26,35.2,35.29,34.6901,34.93,330100,35.2,35.29,34.6901,34.93,330100,0.0,1.0
2013-11-27,35.24,35.28,34.95,35.18,247900,35.24,35.28,34.95,35.18,247900,0.0,1.0
2013-11-29,35.47,35.71,35.26,35.4,250500,35.47,35.71,35.26,35.4,250500,0.0,1.0
2013-12-02,35.45,36.17,35.275,35.46,582000,35.45,36.17,35.275,35.46,582000,0.0,1.0
2013-12-03,34.9,35.7,34.84,35.34,195200,34.9,35.7,34.84,35.34,195200,0.0,1.0
2013-12-04,34.59,35.03,33.97,34.75,153100,34.59,35.03,33.97,34.75,153100,0.0,1.0
2013-12-05,34.91,35.0,34.31,34.64,122000,34.91,35.0,34.31,34.64,122000,0.0,1.0
2013-12-06,35.77,36.02,35.06,35.1,216900,35.77,36.02,35.06,35.1,216900,0.0,1.0
2013-12-09,35.24,36.23,34.99,35.92,381000,35.24,36.23,34.99,35.92,381000,0.0,1.0
2013-12-10,34.46,35.38,34.41,35.09,240200,34.46,35.38,34.41,35.09,240200,0.0,1.0
2013-12-11,33.39,34.54,33.35,34.45,259100,33.39,34.54,33.35,34.45,259100,0.0,1.0
2013-12-12,33.34,33.69,33.151,33.32,205300,33.34,33.69,33.151,33.32,205300,0.0,1.0
2013-12-13,32.55,33.554,32.36,33.38,685900,32.55,33.554,32.36,33.38,685900,0.0,1.0
2013-12-16,33.43,33.59,32.64,32.64,248700,33.43,33.59,32.64,32.64,248700,0.0,1.0
2013-12-17,33.97,34.08,33.28,33.29,565500,33.97,34.08,33.28,33.29,565500,0.0,1.0
2013-12-18,34.8,34.91,33.87,34.1,509700,34.8,34.91,33.87,34.1,509700,0.0,1.0
2013-12-19,34.75,34.94,34.57,34.64,294100,34.75,34.94,34.57,34.64,294100,0.0,1.0
2013-12-20,35.02,35.37,34.75,34.88,424400,35.02,35.37,34.75,34.88,424400,0.0,1.0
2013-12-23,34.75,35.3,34.74,35.22,187600,34.75,35.3,34.74,35.22,187600,0.0,1.0
2013-12-24,34.86,34.9117,34.74,34.74,120700,34.86,34.9117,34.74,34.74,120700,0.0,1.0
2013-12-26,34.77,35.18,34.39,34.94,259700,34.77,35.18,34.39,34.94,259700,0.0,1.0
2013-12-27,34.93,34.95,34.47,34.93,146700,34.93,34.95,34.47,34.93,146700,0.0,1.0
2013-12-30,34.83,35.08,34.46,34.9,210700,34.83,35.08,34.46,34.9,210700,0.0,1.0
2013-12-31,34.94,35.02,34.59,34.8,113500,34.94,35.02,34.59,34.8,113500,0.0,1.0
2014-01-02,34.78,35.08,34.66,34.78,183900,34.78,35.08,34.66,34.78,183900,0.0,1.0
2014-01-03,35.0,35.17,34.76,34.8,88700,35.0,35.17,34.76,34.8,88700,0.0,1.0
2014-01-06,34.9,35.15,34.82,35.09,104500,34.9,35.15,34.82,35.09,104500,0.0,1.0
2014-01-07,35.79,35.83,34.92,34.96,215300,35.79,35.83,34.92,34.96,215300,0.0,1.0
2014-01-08,36.66,36.71,35.61,35.83,348800,36.66,36.71,35.61,35.83,348800,0.0,1.0
2014-01-09,36.56,37.18,36.16,36.69,256500,36.56,37.18,36.16,36.69,256500,0.0,1.0
2014-01-10,36.5,36.71,35.76,36.71,144100,36.5,36.71,35.76,36.71,144100,0.0,1.0
2014-01-13,36.01,36.52,35.675,36.52,184900,36.01,36.52,35.675,36.52,184900,0.0,1.0
2014-01-14,36.9,36.92,35.76,36.11,146900,36.9,36.92,35.76,36.11,146900,0.0,1.0
2014-01-15,37.84,37.93,36.8,36.91,210200,37.84,37.93,36.8,36.91,210200,0.0,1.0
2014-01-16,38.21,38.33,37.54,37.77,170700,38.21,38.33,37.54,37.77,170700,0.0,1.0
2014-01-17,38.34,38.65,38.08,38.08,171600,38.34,38.65,38.08,38.08,171600,0.0,1.0
2014-01-21,39.74,39.88,38.325,38.67,407700,39.74,39.88,38.325,38.67,407700,0.0,1.0
2014-01-22,40.46,40.749,39.78,39.8,340500,40.46,40.749,39.78,39.8,340500,0.0,1.0
2014-01-23,39.91,40.15,39.61,40.13,280600,39.91,40.15,39.61,40.13,280600,0.0,1.0
2014-01-24,39.87,40.24,39.47,39.63,447100,39.87,40.24,39.47,39.63,447100,0.0,1.0
2014-01-27,39.36,39.98,39.19,39.83,641700,39.36,39.98,39.19,39.83,641700,0.0,1.0
2014-01-28,41.84,42.22,39.36,39.36,881700,41.84,42.22,39.36,39.36,881700,0.0,1.0
2014-01-29,41.1,41.52,40.71,41.52,423500,41.1,41.52,40.71,41.52,423500,0.0,1.0
2014-01-30,41.58,42.39,41.41,41.59,202900,41.58,42.39,41.41,41.59,202900,0.0,1.0
2014-01-31,40.9,41.29,40.63,40.67,341900,40.9,41.29,40.63,40.67,341900,0.0,1.0
2014-02-03,39.71,41.15,39.43,40.87,533000,39.71,41.15,39.43,40.87,533000,0.0,1.0
2014-02-04,40.44,40.5,39.6,39.7,262700,40.44,40.5,39.6,39.7,262700,0.0,1.0
2014-02-05,40.42,40.62,39.465,40.2,205900,40.42,40.62,39.465,40.2,205900,0.0,1.0
2014-02-06,40.85,41.55,40.575,40.6,332900,40.85,41.55,40.575,40.6,332900,0.0,1.0
2014-02-07,43.41,43.43,41.11,41.11,565500,43.41,43.43,41.11,41.11,565500,0.0,1.0
2014-02-10,43.03,44.295,42.54,43.37,568700,43.03,44.295,42.54,43.37,568700,0.0,1.0
2014-02-11,43.35,43.45,42.44,43.16,311200,43.35,43.45,42.44,43.16,311200,0.0,1.0
2014-02-12,43.24,43.64,42.75,43.29,296000,43.24,43.64,42.75,43.29,296000,0.0,1.0
2014-02-13,44.26,44.5,42.67,42.74,383000,44.26,44.5,42.67,42.74,383000,0.0,1.0
2014-02-14,44.35,44.49,43.55,44.04,207500,44.35,44.49,43.55,44.04,207500,0.0,1.0
2014-02-18,44.62,46.7,44.5,44.5,545300,44.62,46.7,44.5,44.5,545300,0.0,1.0
2014-02-19,42.77,44.54,41.56,44.4,1045900,42.77,44.54,41.56,44.4,1045900,0.0,1.0
2014-02-20,41.23,43.65,41.02,43.2,735500,41.23,43.65,41.02,43.2,735500,0.0,1.0
2014-02-21,41.88,42.26,41.39,41.95,590100,41.88,42.26,41.39,41.95,590100,0.0,1.0
2014-02-24,42.88,43.06,41.99,41.99,324200,42.88,43.06,41.99,41.99,324200,0.0,1.0
2014-02-25,41.9,43.0799,41.83,42.85,294800,41.9,43.0799,41.83,42.85,294800,0.0,1.0
2014-02-26,42.11,42.46,41.63,42.0,181700,42.11,42.46,41.63,42.0,181700,0.0,1.0
2014-02-27,42.24,42.9,41.64,41.93,285100,42.24,42.9,41.64,41.93,285100,0.0,1.0
2014-02-28,41.93,42.68,41.52,42.35,340900,41.93,42.68,41.52,42.35,340900,0.0,1.0
2014-03-03,32.02,40.22,31.76,40.22,3609500,32.02,40.22,31.76,40.22,3609500,0.0,1.0
2014-03-04,37.21,38.43,34.8,35.28,3675500,37.21,38.43,34.8,35.28,3675500,0.0,1.0
2014-03-05,36.57,37.47,36.05,37.24,682900,36.57,37.47,36.05,37.24,682900,0.0,1.0
2014-03-06,34.92,36.516,34.81,36.27,614100,34.92,36.516,34.81,36.27,614100,0.0,1.0
2014-03-07,36.42,36.48,34.706,36.2,1080900,36.42,36.48,34.706,36.2,1080900,0.0,1.0
2014-03-10,35.55,36.6499,35.27,36.34,445100,35.55,36.6499,35.27,36.34,445100,0.0,1.0
2014-03-11,35.73,35.86,35.1,35.47,459800,35.73,35.86,35.1,35.47,459800,0.0,1.0
2014-03-12,35.19,35.75,34.94,35.51,406300,35.19,35.75,34.94,35.51,406300,0.0,1.0
2014-03-13,32.98,35.38,32.81,35.38,613000,32.98,35.38,32.81,35.38,613000,0.0,1.0
2014-03-14,32.06,33.24,31.71,32.83,891300,32.06,33.24,31.71,32.83,891300,0.0,1.0
2014-03-17,33.34,33.37,32.08,32.38,972800,33.34,33.37,32.08,32.38,972800,0.0,1.0
2014-03-18,34.19,35.5,33.5,33.5,683400,34.19,35.5,33.5,33.5,683400,0.0,1.0
2014-03-19,33.77,34.67,33.2,34.41,464400,33.77,34.67,33.2,34.41,464400,0.0,1.0
2014-03-20,33.41,33.9,32.925,33.75,647600,33.41,33.9,32.925,33.75,647600,0.0,1.0
2014-03-21,32.44,33.65,32.37,33.55,508000,32.44,33.65,32.37,33.55,508000,0.0,1.0
2014-03-24,32.12,32.705,31.3401,32.58,711100,32.12,32.705,31.3401,32.58,711100,0.0,1.0
2014-03-25,32.64,33.08,32.0,32.24,577500,32.64,33.08,32.0,32.24,577500,0.0,1.0
2014-03-26,33.15,33.4,32.5,32.97,988800,33.15,33.4,32.5,32.97,988800,0.0,1.0
2014-03-27,33.01,33.35,32.66,33.09,355200,33.01,33.35,32.66,33.09,355200,0.0,1.0
2014-03-28,32.08,33.1,31.94,33.1,532800,32.08,33.1,31.94,33.1,532800,0.0,1.0
2014-03-31,32.9,33.05,32.075,32.36,595400,32.9,33.05,32.075,32.36,595400,0.0,1.0
2014-04-01,36.37,36.56,32.744,33.06,1481100,36.37,36.56,32.744,33.06,1481100,0.0,1.0
2014-04-02,35.14,36.5799,35.01,36.47,434900,35.14,36.5799,35.01,36.47,434900,0.0,1.0
2014-04-03,33.99,35.24,33.64,35.24,349000,33.99,35.24,33.64,35.24,349000,0.0,1.0
2014-04-04,33.01,34.28,32.47,34.28,419200,33.01,34.28,32.47,34.28,419200,0.0,1.0
2014-04-07,30.21,32.86,29.86,32.86,1045800,30.21,32.86,29.86,32.86,1045800,0.0,1.0
2014-04-08,31.42,31.54,29.44,30.21,1149800,31.42,31.54,29.44,30.21,1149800,0.0,1.0
2014-04-09,32.03,32.06,30.6,31.58,511800,32.03,32.06,30.6,31.58,511800,0.0,1.0
2014-04-10,30.84,32.08,30.76,32.08,571500,30.84,32.08,30.76,32.08,571500,0.0,1.0
2014-04-11,33.44,33.86,31.47,31.55,1550000,33.44,33.86,31.47,31.55,1550000,0.0,1.0
2014-04-14,32.31,33.84,31.23,33.63,1289900,32.31,33.84,31.23,33.63,1289900,0.0,1.0
2014-04-15,32.4,33.28,31.28,32.43,523200,32.4,33.28,31.28,32.43,523200,0.0,1.0
2014-04-16,32.63,32.7996,32.01,32.7,215400,32.63,32.7996,32.01,32.7,215400,0.0,1.0
2014-04-17,33.13,33.47,32.3,32.57,464300,33.13,33.47,32.3,32.57,464300,0.0,1.0
2014-04-21,32.72,33.46,32.58,33.13,444600,32.72,33.46,32.58,33.13,444600,0.0,1.0
2014-04-22,32.88,33.03,32.24,32.7,316700,32.88,33.03,32.24,32.7,316700,0.0,1.0
2014-04-23,32.66,33.79,32.58,32.8,467300,32.66,33.79,32.58,32.8,467300,0.0,1.0
2014-04-24,32.02,32.86,31.427,32.86,764400,32.02,32.86,31.427,32.86,764400,0.0,1.0
2014-04-25,31.42,32.13,31.22,31.84,447200,31.42,32.13,31.22,31.84,447200,0.0,1.0
2014-04-28,30.97,31.89,30.4,31.7,533800,30.97,31.89,30.4,31.7,533800,0.0,1.0
2014-04-29,30.85,31.35,30.52,31.22,840700,30.85,31.35,30.52,31.22,840700,0.0,1.0
2014-04-30,31.13,31.345,30.61,30.64,771400,31.13,31.345,30.61,30.64,771400,0.0,1.0
2014-05-01,32.8,34.5,31.3,32.22,981000,32.8,34.5,31.3,32.22,981000,0.0,1.0
2014-05-02,32.7,32.99,32.05,32.83,762400,32.7,32.99,32.05,32.83,762400,0.0,1.0
2014-05-05,33.12,33.52,31.79,32.46,460000,33.12,33.52,31.79,32.46,460000,0.0,1.0
2014-05-06,32.32,33.4,32.17,33.12,450800,32.32,33.4,32.17,33.12,450800,0.0,1.0
2014-05-07,34.58,34.61,32.26,32.51,850400,34.58,34.61,32.26,32.51,850400,0.0,1.0
2014-05-08,34.52,35.49,34.21,34.5,540300,34.52,35.49,34.21,34.5,540300,0.0,1.0
2014-05-09,34.8,35.31,34.264,34.47,375900,34.8,35.31,34.264,34.47,375900,0.0,1.0
2014-05-12,35.87,36.24,34.724,34.97,518400,35.87,36.24,34.724,34.97,518400,0.0,1.0
2014-05-13,35.8,36.295,35.44,35.93,360400,35.8,36.295,35.44,35.93,360400,0.0,1.0
2014-05-14,35.85,36.08,35.42,35.72,255600,35.85,36.08,35.42,35.72,255600,0.0,1.0
2014-05-15,36.02,36.15,35.27,35.61,425200,36.02,36.15,35.27,35.61,425200,0.0,1.0
2014-05-16,36.61,36.8,35.48,35.86,438000,36.61,36.8,35.48,35.86,438000,0.0,1.0
2014-05-19,38.32,38.341,36.51,36.78,586400,38.32,38.341,36.51,36.78,586400,0.0,1.0
2014-05-20,38.57,38.82,37.4261,38.13,650500,38.57,38.82,37.4261,38.13,650500,0.0,1.0
2014-05-21,39.26,39.59,38.605,38.71,427700,39.26,39.59,38.605,38.71,427700,0.0,1.0
2014-05-22,39.85,40.93,39.09,39.13,534300,39.85,40.93,39.09,39.13,534300,0.0,1.0
2014-05-23,41.2,41.21,39.85,39.85,425100,41.2,41.21,39.85,39.85,425100,0.0,1.0
2014-05-27,41.42,42.36,40.9,41.76,634400,41.42,42.36,40.9,41.76,634400,0.0,1.0
2014-05-28,41.8,42.29,41.33,41.76,783800,41.8,42.29,41.33,41.76,783800,0.0,1.0
2014-05-29,42.5,42.96,41.77,41.94,772200,42.5,42.96,41.77,41.94,772200,0.0,1.0
2014-05-30,42.07,42.7,41.6901,42.36,575200,42.07,42.7,41.6901,42.36,575200,0.0,1.0
2014-06-02,42.15,42.25,41.44,42.1,304700,42.15,42.25,41.44,42.1,304700,0.0,1.0
2014-06-03,41.86,42.49,41.5,41.72,228400,41.86,42.49,41.5,41.72,228400,0.0,1.0
2014-06-04,42.59,42.736,41.43,41.67,229600,42.59,42.736,41.43,41.67,229600,0.0,1.0
2014-06-05,43.99,44.23,42.261,42.55,284700,43.99,44.23,42.261,42.55,284700,0.0,1.0
2014-06-06,44.68,44.94,43.76,44.47,458800,44.68,44.94,43.76,44.47,458800,0.0,1.0
2014-06-09,45.51,45.9896,44.71,44.9,553400,45.51,45.9896,44.71,44.9,553400,0.0,1.0
2014-06-10,43.97,45.43,43.65,45.19,535900,43.97,45.43,43.65,45.19,535900,0.0,1.0
2014-06-11,43.98,44.2265,43.44,43.8,230600,43.98,44.2265,43.44,43.8,230600,0.0,1.0
2014-06-12,43.81,44.08,43.14,44.08,289200,43.81,44.08,43.14,44.08,289200,0.0,1.0
2014-06-13,43.87,44.35,43.5,44.0,313500,43.87,44.35,43.5,44.0,313500,0.0,1.0
2014-06-16,43.89,44.16,43.68,44.0,561800,43.89,44.16,43.68,44.0,561800,0.0,1.0
2014-06-17,44.07,44.699,43.73,43.75,490800,44.07,44.699,43.73,43.75,490800,0.0,1.0
2014-06-18,44.23,44.76,43.83,44.19,286900,44.23,44.76,43.83,44.19,286900,0.0,1.0
2014-06-19,44.29,44.73,43.88,44.37,196500,44.29,44.73,43.88,44.37,196500,0.0,1.0
2014-06-20,44.37,44.91,44.14,44.25,346300,44.37,44.91,44.14,44.25,346300,0.0,1.0
2014-06-23,44.25,44.5,44.22,44.49,283600,44.25,44.5,44.22,44.49,283600,0.0,1.0
2014-06-24,43.82,44.56,43.659,44.07,319600,43.82,44.56,43.659,44.07,319600,0.0,1.0
2014-06-25,43.99,44.04,43.42,43.51,363600,43.99,44.04,43.42,43.51,363600,0.0,1.0
2014-06-26,43.97,44.2795,43.34,44.18,307700,43.97,44.2795,43.34,44.18,307700,0.0,1.0
2014-06-27,43.55,44.08,43.41,43.74,1521200,43.55,44.08,43.41,43.74,1521200,0.0,1.0
2014-06-30,43.75,44.04,43.2,43.46,454100,43.75,44.04,43.2,43.46,454100,0.0,1.0
2014-07-01,42.74,44.0,42.2801,43.87,514000,42.74,44.0,42.2801,43.87,514000,0.0,1.0
2014-07-02,42.03,42.84,41.86,42.7,493800,42.03,42.84,41.86,42.7,493800,0.0,1.0
2014-07-03,43.02,43.06,41.54,41.84,246200,43.02,43.06,41.54,41.84,246200,0.0,1.0
2014-07-07,41.8,42.91,41.7501,42.9,178400,41.8,42.91,41.7501,42.9,178400,0.0,1.0
2014-07-08,40.0,41.7,39.87,41.7,526600,40.0,41.7,39.87,41.7,526600,0.0,1.0
2014-07-09,39.9,40.23,39.68,39.99,255200,39.9,40.23,39.68,39.99,255200,0.0,1.0
2014-07-10,39.17,39.56,38.7,39.05,278200,39.17,39.56,38.7,39.05,278200,0.0,1.0
2014-07-11,39.2,39.52,39.1,39.11,212300,39.2,39.52,39.1,39.11,212300,0.0,1.0
2014-07-14,38.91,39.58,38.51,39.55,268200,38.91,39.58,38.51,39.55,268200,0.0,1.0
2014-07-15,38.36,39.06,38.06,39.0,180500,38.36,39.06,38.06,39.0,180500,0.0,1.0
2014-07-16,39.01,39.39,38.55,38.78,229000,39.01,39.39,38.55,38.78,229000,0.0,1.0
2014-07-17,38.68,38.73,38.0,38.0,499600,38.68,38.73,38.0,38.0,499600,0.0,1.0
2014-07-18,38.68,38.73,38.0,38.0,330600,38.68,38.73,38.0,38.0,330600,0.0,1.0
2014-07-21,37.79,38.429,37.47,38.34,187700,37.79,38.429,37.47,38.34,187700,0.0,1.0
2014-07-22,38.31,38.68,37.79,38.08,210300,38.31,38.68,37.79,38.08,210300,0.0,1.0
2014-07-23,38.55,38.7,38.07,38.41,153300,38.55,38.7,38.07,38.41,153300,0.0,1.0
2014-07-24,38.72,39.0,38.47,38.54,177800,38.72,39.0,38.47,38.54,177800,0.0,1.0
2014-07-25,38.42,38.98,38.03,38.35,229400,38.42,38.98,38.03,38.35,229400,0.0,1.0
2014-07-28,38.71,39.04,38.23,38.27,327600,38.71,39.04,38.23,38.27,327600,0.0,1.0
2014-07-29,39.57,40.05,38.87,38.87,354400,39.57,40.05,38.87,38.87,354400,0.0,1.0
2014-07-30,39.89,40.125,39.54,39.95,262300,39.89,40.125,39.54,39.95,262300,0.0,1.0
2014-07-31,38.66,39.64,38.4,39.47,288600,38.66,39.64,38.4,39.47,288600,0.0,1.0
2014-08-01,38.02,38.78,37.22,38.57,349900,38.02,38.78,37.22,38.57,349900,0.0,1.0
2014-08-04,39.24,39.33,38.055,38.25,287600,39.24,39.33,38.055,38.25,287600,0.0,1.0
2014-08-05,39.97,41.47,39.39,40.13,774600,39.97,41.47,39.39,40.13,774600,0.0,1.0
2014-08-06,40.9,41.13,39.3739,39.7,467200,40.9,41.13,39.3739,39.7,467200,0.0,1.0
2014-08-07,41.08,41.26,40.56,40.94,362800,41.08,41.26,40.56,40.94,362800,0.0,1.0
2014-08-08,40.72,41.75,40.7,41.05,459600,40.72,41.75,40.7,41.05,459600,0.0,1.0
2014-08-11,40.14,41.2,40.11,41.0,241200,40.14,41.2,40.11,41.0,241200,0.0,1.0
2014-08-12,39.7,40.09,39.25,40.07,182100,39.7,40.09,39.25,40.07,182100,0.0,1.0
2014-08-13,40.84,40.84,39.76,39.76,247100,40.84,40.84,39.76,39.76,247100,0.0,1.0
2014-08-14,40.8,41.0,40.12,40.86,325700,40.8,41.0,40.12,40.86,325700,0.0,1.0
2014-08-15,41.0,41.59,40.24,41.04,438100,41.0,41.59,40.24,41.04,438100,0.0,1.0
2014-08-18,40.4,41.03,39.88,41.02,312200,40.4,41.03,39.88,41.02,312200,0.0,1.0
2014-08-19,40.01,40.64,39.98,40.53,2699800,40.01,40.64,39.98,40.53,2699800,0.0,1.0
2014-08-20,39.97,40.15,39.3848,39.92,238200,39.97,40.15,39.3848,39.92,238200,0.0,1.0
2014-08-21,39.95,40.135,39.46,39.97,265200,39.95,40.135,39.46,39.97,265200,0.0,1.0
2014-08-22,39.32,40.1,39.295,39.92,272400,39.32,40.1,39.295,39.92,272400,0.0,1.0
2014-08-25,39.99,40.15,39.5,39.79,633200,39.99,40.15,39.5,39.79,633200,0.0,1.0
2014-08-26,40.96,41.09,39.95,39.98,594500,40.96,41.09,39.95,39.98,594500,0.0,1.0
2014-08-27,40.25,41.37,40.18,40.97,183200,40.25,41.37,40.18,40.97,183200,0.0,1.0
2014-08-28,37.88,40.092,37.72,39.95,358100,37.88,40.092,37.72,39.95,358100,0.0,1.0
2014-08-29,37.65,38.016,37.0,37.89,602200,37.65,38.016,37.0,37.89,602200,0.0,1.0
2014-09-02,37.54,38.63,37.4,37.77,350600,37.54,38.63,37.4,37.77,350600,0.0,1.0
2014-09-03,38.17,39.38,37.6,37.96,476700,38.17,39.38,37.6,37.96,476700,0.0,1.0
2014-09-04,37.84,38.29,37.73,38.2,168800,37.84,38.29,37.73,38.2,168800,0.0,1.0
2014-09-05,37.9,38.05,37.19,37.83,146200,37.9,38.05,37.19,37.83,146200,0.0,1.0
2014-09-08,38.05,38.29,37.74,37.74,105800,38.05,38.29,37.74,37.74,105800,0.0,1.0
2014-09-09,37.16,38.06,37.14,37.91,124200,37.16,38.06,37.14,37.91,124200,0.0,1.0
2014-09-10,37.18,37.37,36.99,37.22,91100,37.18,37.37,36.99,37.22,91100,0.0,1.0
2014-09-11,37.92,37.93,36.81,36.81,194800,37.92,37.93,36.81,36.81,194800,0.0,1.0
2014-09-12,38.43,38.47,37.76,37.93,503400,38.43,38.47,37.76,37.93,503400,0.0,1.0
2014-09-15,38.43,38.63,37.91,38.27,464600,38.43,38.63,37.91,38.27,464600,0.0,1.0
2014-09-16,38.93,39.37,37.94,38.44,279800,38.93,39.37,37.94,38.44,279800,0.0,1.0
2014-09-17,39.5,39.555,38.67,38.81,325600,39.5,39.555,38.67,38.81,325600,0.0,1.0
2014-09-18,40.85,41.06,39.5501,39.64,1348100,40.85,41.06,39.5501,39.64,1348100,0.0,1.0
2014-09-19,40.61,41.45,39.76,41.03,351700,40.61,41.45,39.76,41.03,351700,0.0,1.0
2014-09-22,40.07,40.71,39.78,40.42,163576,40.07,40.71,39.78,40.42,163576,0.0,1.0
2014-09-23,39.99,40.5,39.64,39.89,236740,39.99,40.5,39.64,39.89,236740,0.0,1.0
2014-09-24,40.48,40.58,39.785,40.08,142532,40.48,40.58,39.785,40.08,142532,0.0,1.0
2014-09-25,40.81,40.85,39.89,40.48,243286,40.81,40.85,39.89,40.48,243286,0.0,1.0
2014-09-26,42.32,42.4299,40.69,40.88,365529,42.32,42.4299,40.69,40.88,365529,0.0,1.0
2014-09-29,42.46,42.5,41.7,41.75,199926,42.46,42.5,41.7,41.75,199926,0.0,1.0
2014-09-30,43.79,44.36,42.52,42.52,573486,43.79,44.36,42.52,42.52,573486,0.0,1.0
2014-10-01,43.11,43.97,42.46,43.82,431272,43.11,43.97,42.46,43.82,431272,0.0,1.0
2014-10-02,43.33,43.87,42.62,43.15,194390,43.33,43.87,42.62,43.15,194390,0.0,1.0
2014-10-03,43.78,44.14,43.42,43.73,551673,43.78,44.14,43.42,43.73,551673,0.0,1.0
2014-10-06,43.23,43.98,43.23,43.67,270674,43.23,43.98,43.23,43.67,270674,0.0,1.0
2014-10-07,42.79,43.55,42.6,43.08,385427,42.79,43.55,42.6,43.08,385427,0.0,1.0
2014-10-08,43.9,43.95,42.5335,42.79,291319,43.9,43.95,42.5335,42.79,291319,0.0,1.0
2014-10-09,42.1,43.98,42.0825,43.95,315714,42.1,43.98,42.0825,43.95,315714,0.0,1.0
2014-10-10,41.79,42.86,41.43,41.93,208831,41.79,42.86,41.43,41.93,208831,0.0,1.0
2014-10-13,42.54,43.49,41.48,41.83,235712,42.54,43.49,41.48,41.83,235712,0.0,1.0
2014-10-14,43.02,43.56,42.6,42.84,250334,43.02,43.56,42.6,42.84,250334,0.0,1.0
2014-10-15,43.22,43.93,41.8601,42.38,400869,43.22,43.93,41.8601,42.38,400869,0.0,1.0
2014-10-16,42.82,43.18,40.42,42.55,671609,42.82,43.18,40.42,42.55,671609,0.0,1.0
2014-10-17,42.21,43.5116,42.0,43.24,205775,42.21,43.5116,42.0,43.24,205775,0.0,1.0
2014-10-20,42.46,42.54,41.661,41.9,153786,42.46,42.54,41.661,41.9,153786,0.0,1.0
2014-10-21,42.92,42.99,42.31,42.59,154874,42.92,42.99,42.31,42.59,154874,0.0,1.0
2014-10-22,43.08,43.59,42.64,42.92,317873,43.08,43.59,42.64,42.92,317873,0.0,1.0
2014-10-23,45.1,45.68,43.2,43.52,766899,45.1,45.68,43.2,43.52,766899,0.0,1.0
2014-10-24,44.36,45.4799,44.16,45.24,467190,44.36,45.4799,44.16,45.24,467190,0.0,1.0
2014-10-27,46.91,47.47,44.02,44.41,1268768,46.91,47.47,44.02,44.41,1268768,0.0,1.0
2014-10-28,47.11,47.27,45.44,47.13,848656,47.11,47.27,45.44,47.13,848656,0.0,1.0
2014-10-29,47.22,47.4718,46.37,47.31,321220,47.22,47.4718,46.37,47.31,321220,0.0,1.0
2014-10-30,47.79,47.86,46.57,47.46,393949,47.79,47.86,46.57,47.46,393949,0.0,1.0
2014-10-31,47.74,48.99,46.92,46.92,752756,47.74,48.99,46.92,46.92,752756,0.0,1.0
2014-11-03,47.71,47.969,46.38,47.96,652840,47.71,47.969,46.38,47.96,652840,0.0,1.0
2014-11-04,46.61,49.94,42.78,49.2,2025081,46.61,49.94,42.78,49.2,2025081,0.0,1.0
2014-11-05,48.25,50.0,47.04,47.52,535190,48.25,50.0,47.04,47.52,535190,0.0,1.0
2014-11-06,47.92,48.79,47.47,48.25,270086,47.92,48.79,47.47,48.25,270086,0.0,1.0
2014-11-07,46.95,48.051,46.59,48.04,415541,46.95,48.051,46.59,48.04,415541,0.0,1.0
2014-11-10,46.98,47.16,45.731,46.99,265199,46.98,47.16,45.731,46.99,265199,0.0,1.0
2014-11-11,47.62,48.2,46.82,47.0,248688,47.62,48.2,46.82,47.0,248688,0.0,1.0
2014-11-12,47.79,47.86,46.57,47.46,151553,47.79,47.86,46.57,47.46,151553,0.0,1.0
2014-11-13,49.17,49.19,47.8,47.84,507955,49.17,49.19,47.8,47.84,507955,0.0,1.0
2014-11-14,49.64,49.7,48.62,49.14,288726,49.64,49.7,48.62,49.14,288726,0.0,1.0
2014-11-17,49.69,50.03,48.02,49.99,455075,49.69,50.03,48.02,49.99,455075,0.0,1.0
2014-11-18,49.11,50.3399,48.52,50.0,379956,49.11,50.3399,48.52,50.0,379956,0.0,1.0
2014-11-19,48.42,49.1,47.511,49.1,300677,48.42,49.1,47.511,49.1,300677,0.0,1.0
2014-11-20,48.5,48.74,47.62,48.36,208235,48.5,48.74,47.62,48.36,208235,0.0,1.0
2014-11-21,48.84,49.375,48.59,49.11,236670,48.84,49.375,48.59,49.11,236670,0.0,1.0
2014-11-24,49.63,49.63,48.45,49.07,304609,49.63,49.63,48.45,49.07,304609,0.0,1.0
2014-11-25,49.51,50.13,48.84,49.6,346014,49.51,50.13,48.84,49.6,346014,0.0,1.0
2014-11-26,50.49,50.5,49.5,49.54,190629,50.49,50.5,49.5,49.54,190629,0.0,1.0
2014-11-28,51.03,52.29,50.22,50.22,271776,51.03,52.29,50.22,50.22,271776,0.0,1.0
2014-12-01,49.41,51.04,49.07,51.03,336463,49.41,51.04,49.07,51.03,336463,0.0,1.0
2014-12-02,50.05,50.1,49.08,49.4,237645,50.05,50.1,49.08,49.4,237645,0.0,1.0
2014-12-03,49.72,50.52,49.3901,50.37,225349,49.72,50.52,49.3901,50.37,225349,0.0,1.0
2014-12-04,49.99,50.076,49.24,49.84,193385,49.99,50.076,49.24,49.84,193385,0.0,1.0
2014-12-05,50.53,50.82,48.79,50.2,1328381,50.53,50.82,48.79,50.2,1328381,0.0,1.0
2014-12-08,50.21,52.17,49.86,50.61,423108,50.21,52.17,49.86,50.61,423108,0.0,1.0
2014-12-09,51.95,52.73,49.29,49.52,309294,51.95,52.73,49.29,49.52,309294,0.0,1.0
2014-12-10,49.01,51.65,48.6,51.65,357942,49.01,51.65,48.6,51.65,357942,0.0,1.0
2014-12-11,51.23,52.89,49.77,49.77,408159,51.23,52.89,49.77,49.77,408159,0.0,1.0
2014-12-12,50.9,51.6,50.44,51.04,246880,50.9,51.6,50.44,51.04,246880,0.0,1.0
2014-12-15,49.51,51.0,48.0,51.0,522590,49.51,51.0,48.0,51.0,522590,0.0,1.0
2014-12-16,46.24,49.19,46.18,48.86,688195,46.24,49.19,46.18,48.86,688195,0.0,1.0
2014-12-17,48.37,48.5,46.26,46.72,508703,48.37,48.5,46.26,46.72,508703,0.0,1.0
2014-12-18,48.29,49.3939,47.93,48.91,406294,48.29,49.3939,47.93,48.91,406294,0.0,1.0
2014-12-19,48.24,48.59,47.711,48.0,837297,48.24,48.59,47.711,48.0,837297,0.0,1.0
2014-12-22,48.11,48.5,47.53,48.17,351004,48.11,48.5,47.53,48.17,351004,0.0,1.0
2014-12-23,48.51,48.97,48.35,48.39,279682,48.51,48.97,48.35,48.39,279682,0.0,1.0
2014-12-24,48.84,49.0,48.54,48.56,118148,48.84,49.0,48.54,48.56,118148,0.0,1.0
2014-12-26,48.84,49.21,48.303,49.0,145667,48.84,49.21,48.303,49.0,145667,0.0,1.0
2014-12-29,48.28,48.66,47.68,48.55,340355,48.28,48.66,47.68,48.55,340355,0.0,1.0
2014-12-30,47.8,48.81,47.24,48.29,210399,47.8,48.81,47.24,48.29,210399,0.0,1.0
2014-12-31,47.75,48.685,47.43,47.81,316239,47.75,48.685,47.43,47.81,316239,0.0,1.0
2015-01-02,46.47,48.16,46.0,47.77,379328,46.47,48.16,46.0,47.77,379328,0.0,1.0
2015-01-05,46.27,47.62,45.8,46.0,294289,46.27,47.62,45.8,46.0,294289,0.0,1.0
2015-01-06,46.29,47.23,45.77,46.29,426221,46.29,47.23,45.77,46.29,426221,0.0,1.0
2015-01-07,47.29,47.56,46.47,46.5,254396,47.29,47.56,46.47,46.5,254396,0.0,1.0
2015-01-08,48.67,48.78,47.51,47.92,562322,48.67,48.78,47.51,47.92,562322,0.0,1.0
2015-01-09,48.34,49.21,48.26,48.68,230926,48.34,49.21,48.26,48.68,230926,0.0,1.0
2015-01-12,47.75,48.33,47.29,48.33,204932,47.75,48.33,47.29,48.33,204932,0.0,1.0
2015-01-13,47.87,49.34,46.75,48.31,339415,47.87,49.34,46.75,48.31,339415,0.0,1.0
2015-01-14,46.42,48.0,45.27,47.49,385786,46.42,48.0,45.27,47.49,385786,0.0,1.0
2015-01-15,45.41,46.78,45.28,46.46,191669,45.41,46.78,45.28,46.46,191669,0.0,1.0
2015-01-16,47.45,47.54,45.31,45.31,241192,47.45,47.54,45.31,45.31,241192,0.0,1.0
2015-01-20,46.53,47.979,45.28,47.44,251083,46.53,47.979,45.28,47.44,251083,0.0,1.0
2015-01-21,46.41,47.19,46.24,46.57,240012,46.41,47.19,46.24,46.57,240012,0.0,1.0
2015-01-22,46.82,46.84,45.78,46.69,159988,46.82,46.84,45.78,46.69,159988,0.0,1.0
2015-01-23,46.39,47.0,46.13,46.83,156764,46.39,47.0,46.13,46.83,156764,0.0,1.0
2015-01-26,47.3,47.36,46.0,46.22,252479,47.3,47.36,46.0,46.22,252479,0.0,1.0
2015-01-27,46.61,47.07,46.25,47.06,162439,46.61,47.07,46.25,47.06,162439,0.0,1.0
2015-01-28,47.5,48.44,46.83,46.85,360422,47.5,48.44,46.83,46.85,360422,0.0,1.0
2015-01-29,47.81,47.9,46.49,47.71,219866,47.81,47.9,46.49,47.71,219866,0.0,1.0
2015-01-30,48.93,50.45,47.29,47.29,631572,48.93,50.45,47.29,47.29,631572,0.0,1.0
2015-02-02,46.74,49.16,45.735,49.07,504957,46.74,49.16,45.735,49.07,504957,0.0,1.0
2015-02-03,47.46,47.69,46.8001,46.86,268716,47.46,47.69,46.8001,46.86,268716,0.0,1.0
2015-02-04,50.51,50.81,47.24,47.24,376293,50.51,50.81,47.24,47.24,376293,0.0,1.0
2015-02-05,51.39,51.45,50.31,50.92,262026,51.39,51.45,50.31,50.92,262026,0.0,1.0
2015-02-06,51.01,52.03,50.52,51.3,208304,51.01,52.03,50.52,51.3,208304,0.0,1.0
2015-02-09,51.0,51.6595,50.68,50.87,270854,51.0,51.6595,50.68,50.87,270854,0.0,1.0
2015-02-10,51.4,51.66,50.77,51.15,205535,51.4,51.66,50.77,51.15,205535,0.0,1.0
2015-02-11,51.41,51.7,51.01,51.4,192265,51.41,51.7,51.01,51.4,192265,0.0,1.0
2015-02-12,56.01,56.5,51.26,51.4,725929,56.01,56.5,51.26,51.4,725929,0.0,1.0
2015-02-13,54.08,56.33,52.6,56.33,455999,54.08,56.33,52.6,56.33,455999,0.0,1.0
2015-02-17,52.85,54.31,52.54,53.99,243693,52.85,54.31,52.54,53.99,243693,0.0,1.0
2015-02-18,53.26,53.32,51.72,52.63,319266,53.26,53.32,51.72,52.63,319266,0.0,1.0
2015-02-19,55.9,56.75,52.94,53.01,409426,55.9,56.75,52.94,53.01,409426,0.0,1.0
2015-02-20,57.32,57.48,55.04,56.0,337290,57.32,57.48,55.04,56.0,337290,0.0,1.0
2015-02-23,56.88,57.56,56.0603,57.0,324614,56.88,57.56,56.0603,57.0,324614,0.0,1.0
2015-02-24,57.41,58.41,56.585,57.4,703039,57.41,58.41,56.585,57.4,703039,0.0,1.0
2015-02-25,57.99,59.16,57.0,57.31,699710,57.99,59.16,57.0,57.31,699710,0.0,1.0
2015-02-26,61.36,62.69,57.0,57.6,699458,61.36,62.69,57.0,57.6,699458,0.0,1.0
2015-02-27,61.68,63.5,60.84,61.91,645446,61.68,63.5,60.84,61.91,645446,0.0,1.0
2015-03-02,61.7,62.3175,60.22,61.28,547900,61.7,62.3175,60.22,61.28,547900,0.0,1.0
2015-03-03,60.47,62.41,60.13,61.6,628317,60.47,62.41,60.13,61.6,628317,0.0,1.0
2015-03-04,59.54,60.54,58.23,60.2,464343,59.54,60.54,58.23,60.2,464343,0.0,1.0
2015-03-05,59.82,60.79,59.03,59.51,226278,59.82,60.79,59.03,59.51,226278,0.0,1.0
2015-03-06,59.45,59.97,58.79,59.36,152633,59.45,59.97,58.79,59.36,152633,0.0,1.0
2015-03-09,60.92,61.2,59.19,59.74,291907,60.92,61.2,59.19,59.74,291907,0.0,1.0
2015-03-10,59.55,60.56,58.81,59.97,368336,59.55,60.56,58.81,59.97,368336,0.0,1.0
2015-03-11,60.33,60.8899,59.15,59.57,287139,60.33,60.8899,59.15,59.57,287139,0.0,1.0
2015-03-12,61.66,61.79,60.51,60.62,360587,61.66,61.79,60.51,60.62,360587,0.0,1.0
2015-03-13,61.47,62.0,60.75,61.67,265258,61.47,62.0,60.75,61.67,265258,0.0,1.0
2015-03-16,61.69,61.956,61.38,61.69,299377,61.69,61.956,61.38,61.69,299377,0.0,1.0
2015-03-17,61.73,61.98,60.92,61.53,286226,61.73,61.98,60.92,61.53,286226,0.0,1.0
2015-03-18,61.53,61.96,60.49,61.48,404790,61.53,61.96,60.49,61.48,404790,0.0,1.0
2015-03-19,61.58,61.69,60.74,61.41,237679,61.58,61.69,60.74,61.41,237679,0.0,1.0
2015-03-20,61.38,61.88,60.6513,61.88,403574,61.38,61.88,60.6513,61.88,403574,0.0,1.0
2015-03-23,62.69,62.93,61.49,61.5,540474,62.69,62.93,61.49,61.5,540474,0.0,1.0
2015-03-24,61.95,62.8899,61.7,62.5,233378,61.95,62.8899,61.7,62.5,233378,0.0,1.0
2015-03-25,60.13,61.875,59.88,61.83,292946,60.13,61.875,59.88,61.83,292946,0.0,1.0
2015-03-26,61.01,61.18,58.7501,59.7,241117,61.01,61.18,58.7501,59.7,241117,0.0,1.0
2015-03-27,61.97,62.12,60.36,60.91,270669,61.97,62.12,60.36,60.91,270669,0.0,1.0
2015-03-30,62.23,62.62,61.03,61.96,407185,62.23,62.62,61.03,61.96,407185,0.0,1.0
2015-03-31,61.29,62.22,60.51,61.91,341901,61.29,62.22,60.51,61.91,341901,0.0,1.0
2015-04-01,61.4,61.8,59.51,61.23,374037,61.4,61.8,59.51,61.23,374037,0.0,1.0
2015-04-02,61.72,61.96,61.01,61.31,1151604,61.72,61.96,61.01,61.31,1151604,0.0,1.0
2015-04-06,66.07,67.1,61.45,61.65,2024731,66.07,67.1,61.45,61.65,2024731,0.0,1.0
2015-04-07,66.49,67.54,66.11,66.33,825862,66.49,67.54,66.11,66.33,825862,0.0,1.0
2015-04-08,66.88,67.47,66.06,66.75,323841,66.88,67.47,66.06,66.75,323841,0.0,1.0
2015-04-09,67.83,68.21,66.455,66.76,287327,67.83,68.21,66.455,66.76,287327,0.0,1.0
2015-04-10,68.77,68.78,67.76,68.12,512306,68.77,68.78,67.76,68.12,512306,0.0,1.0
2015-04-13,69.4,70.49,68.82,69.07,547603,69.4,70.49,68.82,69.07,547603,0.0,1.0
2015-04-14,67.29,69.91,67.1,69.4,559648,67.29,69.91,67.1,69.4,559648,0.0,1.0
2015-04-15,67.57,68.08,67.28,67.51,275711,67.57,68.08,67.28,67.51,275711,0.0,1.0
2015-04-16,67.81,68.55,67.46,67.46,219466,67.81,68.55,67.46,67.46,219466,0.0,1.0
2015-04-17,66.61,67.46,65.48,67.45,414676,66.61,67.46,65.48,67.45,414676,0.0,1.0
2015-04-20,67.76,68.24,66.78,66.78,221235,67.76,68.24,66.78,66.78,221235,0.0,1.0
2015-04-21,68.15,68.4999,67.0,68.08,262774,68.15,68.4999,67.0,68.08,262774,0.0,1.0
2015-04-22,67.99,68.79,67.84,68.32,242863,67.99,68.79,67.84,68.32,242863,0.0,1.0
2015-04-23,67.56,67.89,67.41,67.75,229361,67.56,67.89,67.41,67.75,229361,0.0,1.0
2015-04-24,66.61,67.94,66.42,67.92,161318,66.61,67.94,66.42,67.92,161318,0.0,1.0
2015-04-27,64.89,67.43,64.75,66.6,344424,64.89,67.43,64.75,66.6,344424,0.0,1.0
2015-04-28,66.91,67.09,64.61,65.11,327027,66.91,67.09,64.61,65.11,327027,0.0,1.0
2015-04-29,65.86,66.79,65.1417,66.58,236928,65.86,66.79,65.1417,66.58,236928,0.0,1.0
2015-04-30,64.71,66.49,64.34,65.57,280842,64.71,66.49,64.34,65.57,280842,0.0,1.0
2015-05-01,66.79,67.29,64.86,64.99,352295,66.79,67.29,64.86,64.99,352295,0.0,1.0
2015-05-04,67.18,68.23,66.55,66.8,345732,67.18,68.23,66.55,66.8,345732,0.0,1.0
2015-05-05,65.8,67.16,65.28,66.99,375041,65.8,67.16,65.28,66.99,375041,0.0,1.0
2015-05-06,66.41,67.7,65.6,66.35,448801,66.41,67.7,65.6,66.35,448801,0.0,1.0
2015-05-07,65.25,66.47,57.58,66.13,2018330,65.25,66.47,57.58,66.13,2018330,0.0,1.0
2015-05-08,65.6,66.99,64.5,66.44,485996,65.6,66.99,64.5,66.44,485996,0.0,1.0
2015-05-11,64.1,65.76,62.68,65.43,657777,64.1,65.76,62.68,65.43,657777,0.0,1.0
2015-05-12,64.11,64.5,63.385,63.86,370071,64.11,64.5,63.385,63.86,370071,0.0,1.0
2015-05-13,65.76,65.99,63.96,64.1,353392,65.76,65.99,63.96,64.1,353392,0.0,1.0
2015-05-14,66.33,66.725,64.8701,66.0,265144,66.33,66.725,64.8701,66.0,265144,0.0,1.0
2015-05-15,66.24,66.6,65.82,66.44,154776,66.24,66.6,65.82,66.44,154776,0.0,1.0
2015-05-18,67.7,68.05,66.08,66.27,658862,67.7,68.05,66.08,66.27,658862,0.0,1.0
2015-05-19,68.76,70.0,67.75,68.4,458280,68.76,70.0,67.75,68.4,458280,0.0,1.0
2015-05-20,68.74,68.858,67.81,68.61,221024,68.74,68.858,67.81,68.61,221024,0.0,1.0
2015-05-21,67.91,68.74,67.21,68.74,301381,67.91,68.74,67.21,68.74,301381,0.0,1.0
2015-05-22,66.52,67.675,66.01,67.6,402985,66.52,67.675,66.01,67.6,402985,0.0,1.0
2015-05-26,67.48,67.78,65.92,66.4,319954,67.48,67.78,65.92,66.4,319954,0.0,1.0
2015-05-27,69.84,70.02,67.43,67.66,411207,69.84,70.02,67.43,67.66,411207,0.0,1.0
2015-05-28,72.01,72.7,69.7,69.84,990373,72.01,72.7,69.7,69.84,990373,0.0,1.0
2015-05-29,71.91,73.1075,70.6775,72.5,937932,71.91,73.1075,70.6775,72.5,937932,0.0,1.0
2015-06-01,71.69,73.38,71.52,72.63,642956,71.69,73.38,71.52,72.63,642956,0.0,1.0
2015-06-02,71.49,72.1,70.89,71.34,240364,71.49,72.1,70.89,71.34,240364,0.0,1.0
2015-06-03,71.44,72.22,71.1,71.56,344112,71.44,72.22,71.1,71.56,344112,0.0,1.0
2015-06-04,71.25,72.1296,70.8102,71.25,263539,71.25,72.1296,70.8102,71.25,263539,0.0,1.0
2015-06-05,71.5,71.89,70.02,71.04,318696,71.5,71.89,70.02,71.04,318696,0.0,1.0
2015-06-08,70.22,71.71,70.08,71.27,395146,70.22,71.71,70.08,71.27,395146,0.0,1.0
2015-06-09,69.95,70.7599,68.75,70.23,252578,69.95,70.7599,68.75,70.23,252578,0.0,1.0
2015-06-10,70.79,71.04,70.02,70.27,318334,70.79,71.04,70.02,70.27,318334,0.0,1.0
2015-06-11,70.09,71.0,69.8,70.92,240210,70.09,71.0,69.8,70.92,240210,0.0,1.0
2015-06-12,69.74,69.9,69.4,69.68,155319,69.74,69.9,69.4,69.68,155319,0.0,1.0
2015-06-15,70.98,71.175,68.8,68.88,383140,70.98,71.175,68.8,68.88,383140,0.0,1.0
2015-06-16,71.42,72.0,70.1101,70.92,414217,71.42,72.0,70.1101,70.92,414217,0.0,1.0
2015-06-17,72.18,72.5995,71.4,71.4,307620,72.18,72.5995,71.4,71.4,307620,0.0,1.0
2015-06-18,73.0,73.59,72.32,72.32,299121,73.0,73.59,72.32,72.32,299121,0.0,1.0
2015-06-19,72.88,73.2899,71.64,72.99,390569,72.88,73.2899,71.64,72.99,390569,0.0,1.0
2015-06-22,73.57,74.02,72.96,73.64,387147,73.57,74.02,72.96,73.64,387147,0.0,1.0
2015-06-23,74.08,74.49,73.31,73.68,274957,74.08,74.49,73.31,73.68,274957,0.0,1.0
2015-06-24,72.69,74.29,72.31,74.0,342893,72.69,74.29,72.31,74.0,342893,0.0,1.0
2015-06-25,73.34,74.39,71.62,72.7,618817,73.34,74.39,71.62,72.7,618817,0.0,1.0
2015-06-26,72.09,73.73,71.72,73.73,1170269,72.09,73.73,71.72,73.73,1170269,0.0,1.0
2015-06-29,69.58,71.5,69.42,71.16,452897,69.58,71.5,69.42,71.16,452897,0.0,1.0
2015-06-30,71.23,71.54,69.55,69.99,415683,71.23,71.54,69.55,69.99,415683,0.0,1.0
2015-07-01,73.82,74.38,72.17,72.17,491588,73.82,74.38,72.17,72.17,491588,0.0,1.0
2015-07-02,73.75,73.94,72.1,73.94,275281,73.75,73.94,72.1,73.94,275281,0.0,1.0
2015-07-06,73.98,74.087,72.56,73.11,314788,73.98,74.087,72.56,73.11,314788,0.0,1.0
2015-07-07,74.33,74.45,72.28,74.45,383554,74.33,74.45,72.28,74.45,383554,0.0,1.0
2015-07-08,72.8,73.67,70.5101,73.39,484829,72.8,73.67,70.5101,73.39,484829,0.0,1.0
2015-07-09,73.26,74.37,72.5802,73.51,421121,73.26,74.37,72.5802,73.51,421121,0.0,1.0
2015-07-10,74.79,74.99,73.75,74.47,332500,74.79,74.99,73.75,74.47,332500,0.0,1.0
2015-07-13,75.55,75.89,74.822,75.0,312297,75.55,75.89,74.822,75.0,312297,0.0,1.0
2015-07-14,75.12,75.67,74.84,75.46,406050,75.12,75.67,74.84,75.46,406050,0.0,1.0
2015-07-15,74.31,75.26,74.135,75.2,313913,74.31,75.26,74.135,75.2,313913,0.0,1.0
2015-07-16,75.06,75.22,74.59,74.88,308643,75.06,75.22,74.59,74.88,308643,0.0,1.0
2015-07-17,74.92,75.12,73.55,75.12,347595,74.92,75.12,73.55,75.12,347595,0.0,1.0
2015-07-20,74.57,75.28,74.35,75.02,170262,74.57,75.28,74.35,75.02,170262,0.0,1.0
2015-07-21,74.71,75.07,74.14,74.57,154913,74.71,75.07,74.14,74.57,154913,0.0,1.0
2015-07-22,74.86,75.18,74.22,74.22,199955,74.86,75.18,74.22,74.22,199955,0.0,1.0
2015-07-23,73.91,75.29,73.74,75.07,221328,73.91,75.29,73.74,75.07,221328,0.0,1.0
2015-07-24,73.82,74.99,73.58,73.65,183265,73.82,74.99,73.58,73.65,183265,0.0,1.0
2015-07-27,72.39,73.51,71.77,73.14,253221,72.39,73.51,71.77,73.14,253221,0.0,1.0
2015-07-28,72.68,73.43,71.16,72.9,372919,72.68,73.43,71.16,72.9,372919,0.0,1.0
2015-07-29,74.23,74.83,71.63,72.75,305168,74.23,74.83,71.63,72.75,305168,0.0,1.0
2015-07-30,72.99,74.0,72.49,73.7,375595,72.99,74.0,72.49,73.7,375595,0.0,1.0
2015-07-31,74.11,74.74,72.535,73.34,403377,74.11,74.74,72.535,73.34,403377,0.0,1.0
2015-08-03,73.83,76.69,73.44,74.0,438010,73.83,76.69,73.44,74.0,438010,0.0,1.0
2015-08-04,72.99,74.27,72.32,73.31,724906,72.99,74.27,72.32,73.31,724906,0.0,1.0
2015-08-05,70.14,75.26,63.5858,72.68,1808497,70.14,75.26,63.5858,72.68,1808497,0.0,1.0
2015-08-06,70.01,72.15,69.4,70.09,435539,70.01,72.15,69.4,70.09,435539,0.0,1.0
2015-08-07,70.86,71.27,69.87,69.9,251547,70.86,71.27,69.87,69.9,251547,0.0,1.0
2015-08-10,70.76,71.75,70.0,71.03,406590,70.76,71.75,70.0,71.03,406590,0.0,1.0
2015-08-11,69.58,70.79,68.69,70.29,311450,69.58,70.79,68.69,70.29,311450,0.0,1.0
2015-08-12,68.77,69.17,67.31,69.17,251234,68.77,69.17,67.31,69.17,251234,0.0,1.0
2015-08-13,68.55,69.0,66.43,68.36,570777,68.55,69.0,66.43,68.36,570777,0.0,1.0
2015-08-14,69.02,69.81,68.1251,68.59,391899,69.02,69.81,68.1251,68.59,391899,0.0,1.0
2015-08-17,68.81,69.24,67.7,68.59,488520,68.81,69.24,67.7,68.59,488520,0.0,1.0
2015-08-18,69.22,69.49,68.13,68.75,417712,69.22,69.49,68.13,68.75,417712,0.0,1.0
2015-08-19,69.51,69.8128,68.55,69.11,270694,69.51,69.8128,68.55,69.11,270694,0.0,1.0
2015-08-20,68.98,69.87,68.625,68.85,501867,68.98,69.87,68.625,68.85,501867,0.0,1.0
2015-08-21,68.75,69.8799,67.77,68.0,594506,68.75,69.8799,67.77,68.0,594506,0.0,1.0
2015-08-24,66.67,67.69,63.365,64.33,974683,66.67,67.69,63.365,64.33,974683,0.0,1.0
2015-08-25,67.94,69.8,66.93,68.15,579589,67.94,69.8,66.93,68.15,579589,0.0,1.0
2015-08-26,69.63,70.14,67.76,69.44,491762,69.63,70.14,67.76,69.44,491762,0.0,1.0
2015-08-27,72.07,72.15,69.49,70.08,437937,72.07,72.15,69.49,70.08,437937,0.0,1.0
2015-08-28,71.85,72.335,70.45,71.79,267456,71.85,72.335,70.45,71.79,267456,0.0,1.0
2015-08-31,70.61,72.22,70.26,71.44,222903,70.61,72.22,70.26,71.44,222903,0.0,1.0
2015-09-01,69.09,70.47,68.53,69.62,310862,69.09,70.47,68.53,69.62,310862,0.0,1.0
2015-09-02,69.44,69.78,68.82,69.65,348752,69.44,69.78,68.82,69.65,348752,0.0,1.0
2015-09-03,69.36,70.34,69.33,69.35,260454,69.36,70.34,69.33,69.35,260454,0.0,1.0
2015-09-04,68.96,69.43,68.57,68.64,226397,68.96,69.43,68.57,68.64,226397,0.0,1.0
2015-09-08,72.57,72.97,69.78,69.94,350889,72.57,72.97,69.78,69.94,350889,0.0,1.0
2015-09-09,71.72,73.21,71.34,73.21,202459,71.72,73.21,71.34,73.21,202459,0.0,1.0
2015-09-10,73.57,73.75,71.1601,71.64,331248,73.57,73.75,71.1601,71.64,331248,0.0,1.0
2015-09-11,74.35,74.5,72.11,73.05,301210,74.35,74.5,72.11,73.05,301210,0.0,1.0
2015-09-14,73.53,74.97,73.49,74.58,214556,73.53,74.97,73.49,74.58,214556,0.0,1.0
2015-09-15,74.12,74.175,73.08,73.67,284103,74.12,74.175,73.08,73.67,284103,0.0,1.0
2015-09-16,74.61,74.71,72.58,73.96,274960,74.61,74.71,72.58,73.96,274960,0.0,1.0
2015-09-17,74.71,75.0,73.32,74.5,323113,74.71,75.0,73.32,74.5,323113,0.0,1.0
2015-09-18,75.32,75.42,73.14,73.99,1114215,75.32,75.42,73.14,73.99,1114215,0.0,1.0
2015-09-21,74.76,75.83,74.24,75.55,297999,74.76,75.83,74.24,75.55,297999,0.0,1.0
2015-09-22,72.38,74.52,72.04,73.98,316645,72.38,74.52,72.04,73.98,316645,0.0,1.0
2015-09-23,72.78,73.94,71.93,72.63,315947,72.78,73.94,71.93,72.63,315947,0.0,1.0
2015-09-24,72.48,73.07,72.0,72.6,217898,72.48,73.07,72.0,72.6,217898,0.0,1.0
2015-09-25,72.01,73.97,71.57,73.26,271654,72.01,73.97,71.57,73.26,271654,0.0,1.0
2015-09-28,70.44,72.29,69.58,71.9,256404,70.44,72.29,69.58,71.9,256404,0.0,1.0
2015-09-29,69.79,71.16,68.985,70.31,239690,69.79,71.16,68.985,70.31,239690,0.0,1.0
2015-09-30,74.52,74.615,70.16,70.59,512336,74.52,74.615,70.16,70.59,512336,0.0,1.0
2015-10-01,75.19,75.9,73.44,74.24,506912,75.19,75.9,73.44,74.24,506912,0.0,1.0
2015-10-02,75.64,75.64,73.22,74.59,293394,75.64,75.64,73.22,74.59,293394,0.0,1.0
2015-10-05,78.45,79.04,75.88,76.0,1050391,78.45,79.04,75.88,76.0,1050391,0.0,1.0
2015-10-06,77.84,79.355,76.25,78.91,621362,77.84,79.355,76.25,78.91,621362,0.0,1.0
2015-10-07,80.98,81.95,77.48,78.35,817238,80.98,81.95,77.48,78.35,817238,0.0,1.0
2015-10-08,80.47,81.7,79.67,81.2,484493,80.47,81.7,79.67,81.2,484493,0.0,1.0
2015-10-09,81.05,81.59,80.1,80.96,349764,81.05,81.59,80.1,80.96,349764,0.0,1.0
2015-10-12,80.89,81.47,80.2508,81.1,273799,80.89,81.47,80.2508,81.1,273799,0.0,1.0
2015-10-13,76.4,81.16,76.28,80.65,741595,76.4,81.16,76.28,80.65,741595,0.0,1.0
2015-10-14,76.52,78.34,75.68,76.77,425033,76.52,78.34,75.68,76.77,425033,0.0,1.0
2015-10-15,78.7,78.74,76.29,76.97,378072,78.7,78.74,76.29,76.97,378072,0.0,1.0
2015-10-16,79.21,80.29,77.84,79.0,191947,79.21,80.29,77.84,79.0,191947,0.0,1.0
2015-10-19,78.19,79.76,77.555,79.09,372820,78.19,79.76,77.555,79.09,372820,0.0,1.0
2015-10-20,77.74,79.5,76.94,78.11,288962,77.74,79.5,76.94,78.11,288962,0.0,1.0
2015-10-21,77.82,80.48,77.58,77.87,451900,77.82,80.48,77.58,77.87,451900,0.0,1.0
2015-10-22,77.81,78.94,77.1,78.41,425773,77.81,78.94,77.1,78.41,425773,0.0,1.0
2015-10-23,79.5,79.97,77.83,78.38,360332,79.5,79.97,77.83,78.38,360332,0.0,1.0
2015-10-26,78.67,80.91,78.02,79.5,270928,78.67,80.91,78.02,79.5,270928,0.0,1.0
2015-10-27,79.3,79.609,78.002,78.36,227207,79.3,79.609,78.002,78.36,227207,0.0,1.0
2015-10-28,79.44,79.58,78.6704,79.37,555405,79.44,79.58,78.6704,79.37,555405,0.0,1.0
2015-10-29,77.53,79.44,77.26,79.44,514266,77.53,79.44,77.26,79.44,514266,0.0,1.0
2015-10-30,77.35,78.54,76.92,77.71,364769,77.35,78.54,76.92,77.71,364769,0.0,1.0
2015-11-02,78.11,78.375,77.17,77.6,438572,78.11,78.375,77.17,77.6,438572,0.0,1.0
2015-11-03,78.73,79.0,77.394,77.98,281135,78.73,79.0,77.394,77.98,281135,0.0,1.0
2015-11-04,75.57,78.9,74.84,78.9,926809,75.57,78.9,74.84,78.9,926809,0.0,1.0
2015-11-05,71.69,75.0,67.29,71.02,1639230,71.69,75.0,67.29,71.02,1639230,0.0,1.0
2015-11-06,71.61,72.27,70.97,71.4,513909,71.61,72.27,70.97,71.4,513909,0.0,1.0
2015-11-09,71.87,72.75,71.12,71.25,491849,71.87,72.75,71.12,71.25,491849,0.0,1.0
2015-11-10,72.77,73.1,71.12,71.81,520109,72.77,73.1,71.12,71.81,520109,0.0,1.0
2015-11-11,74.42,74.52,72.54,72.95,466299,74.42,74.52,72.54,72.95,466299,0.0,1.0
2015-11-12,73.65,75.04,73.332,74.58,376560,73.65,75.04,73.332,74.58,376560,0.0,1.0
2015-11-13,71.45,73.29,71.32,73.29,243566,71.45,73.29,71.32,73.29,243566,0.0,1.0
2015-11-16,71.83,72.1699,71.0,71.19,233353,71.83,72.1699,71.0,71.19,233353,0.0,1.0
2015-11-17,74.2,74.6099,71.17,71.85,553905,74.2,74.6099,71.17,71.85,553905,0.0,1.0
2015-11-18,74.25,74.48,72.5,74.4,297672,74.25,74.48,72.5,74.4,297672,0.0,1.0
2015-11-19,74.55,76.0,74.271,74.88,472040,74.55,76.0,74.271,74.88,472040,0.0,1.0
2015-11-20,77.42,77.88,75.04,75.07,421538,77.42,77.88,75.04,75.07,421538,0.0,1.0
2015-11-23,77.05,77.45,76.29,77.08,187635,77.05,77.45,76.29,77.08,187635,0.0,1.0
2015-11-24,77.51,77.75,76.53,76.93,270055,77.51,77.75,76.53,76.93,270055,0.0,1.0
2015-11-25,79.08,79.4,77.29,77.75,319199,79.08,79.4,77.29,77.75,319199,0.0,1.0
2015-11-27,79.45,79.81,78.03,78.82,146689,79.45,79.81,78.03,78.82,146689,0.0,1.0
2015-11-30,78.73,79.24,77.1,79.24,328425,78.73,79.24,77.1,79.24,328425,0.0,1.0
2015-12-01,79.78,79.89,78.0165,78.75,324824,79.78,79.89,78.0165,78.75,324824,0.0,1.0
2015-12-02,78.68,79.45,77.68,79.45,355713,78.68,79.45,77.68,79.45,355713,0.0,1.0
2015-12-03,79.18,80.2,78.13,78.7,516460,79.18,80.2,78.13,78.7,516460,0.0,1.0
2015-12-04,80.77,81.0,79.06,79.06,354420,80.77,81.0,79.06,79.06,354420,0.0,1.0
2015-12-07,81.66,82.55,80.53,80.53,446463,81.66,82.55,80.53,80.53,446463,0.0,1.0
2015-12-08,82.5,83.0,80.0,80.83,337766,82.5,83.0,80.0,80.83,337766,0.0,1.0
2015-12-09,82.02,83.25,81.22,82.5,683737,82.02,83.25,81.22,82.5,683737,0.0,1.0
2015-12-10,81.57,82.465,80.73,81.94,297237,81.57,82.465,80.73,81.94,297237,0.0,1.0
2015-12-11,78.57,81.21,78.03,80.3,314532,78.57,81.21,78.03,80.3,314532,0.0,1.0
2015-12-14,79.22,80.04,78.0,78.37,339081,79.22,80.04,78.0,78.37,339081,0.0,1.0
2015-12-15,81.47,81.58,79.09,79.49,431772,81.47,81.58,79.09,79.49,431772,0.0,1.0
2015-12-16,81.7,83.12,80.72,82.15,525291,81.7,83.12,80.72,82.15,525291,0.0,1.0
2015-12-17,82.07,84.41,81.75,82.16,477386,82.07,84.41,81.75,82.16,477386,0.0,1.0
2015-12-18,78.91,82.12,78.76,81.53,521894,78.91,82.12,78.76,81.53,521894,0.0,1.0
2015-12-21,79.18,80.0,78.06,80.0,211982,79.18,80.0,78.06,80.0,211982,0.0,1.0
2015-12-22,80.19,80.29,78.4401,79.13,185557,80.19,80.29,78.4401,79.13,185557,0.0,1.0
2015-12-23,79.86,81.08,78.89,80.56,266861,79.86,81.08,78.89,80.56,266861,0.0,1.0
2015-12-24,79.74,80.05,79.22,79.89,84836,79.74,80.05,79.22,79.89,84836,0.0,1.0
2015-12-28,79.37,79.9,78.602,79.4,129760,79.37,79.9,78.602,79.4,129760,0.0,1.0
2015-12-29,80.11,80.55,79.21,79.98,124118,80.11,80.55,79.21,79.98,124118,0.0,1.0
2015-12-30,79.24,80.82,79.14,80.03,218950,79.24,80.82,79.14,80.03,218950,0.0,1.0
2015-12-31,78.62,79.77,78.246,79.29,296021,78.62,79.77,78.246,79.29,296021,0.0,1.0
2016-01-04,75.13,78.04,73.88,77.97,486601,75.13,78.04,73.88,77.97,486601,0.0,1.0
2016-01-05,75.11,76.96,74.897,75.27,320984,75.11,76.96,74.897,75.27,320984,0.0,1.0
2016-01-06,74.32,75.0,73.42,74.02,343973,74.32,75.0,73.42,74.02,343973,0.0,1.0
2016-01-07,72.28,74.58,72.05,73.08,445919,72.28,74.58,72.05,73.08,445919,0.0,1.0
2016-01-08,70.49,73.59,70.26,73.02,777624,70.49,73.59,70.26,73.02,777624,0.0,1.0
2016-01-11,70.2,70.7,68.55,69.56,592396,70.2,70.7,68.55,69.56,592396,0.0,1.0
2016-01-12,70.47,71.86,69.92,70.87,442498,70.47,71.86,69.92,70.87,442498,0.0,1.0
2016-01-13,70.2,71.72,69.5,71.04,550241,70.2,71.72,69.5,71.04,550241,0.0,1.0
2016-01-14,72.78,73.15,68.9901,70.5,557795,72.78,73.15,68.9901,70.5,557795,0.0,1.0
2016-01-15,69.06,71.32,68.26,71.19,618226,69.06,71.32,68.26,71.19,618226,0.0,1.0
2016-01-19,67.84,70.43,67.61,69.85,676108,67.84,70.43,67.61,69.85,676108,0.0,1.0
2016-01-20,68.77,69.07,64.82,66.58,550796,68.77,69.07,64.82,66.58,550796,0.0,1.0
2016-01-21,70.18,70.68,67.48,68.22,467354,70.18,70.68,67.48,68.22,467354,0.0,1.0
2016-01-22,72.12,72.45,70.87,71.13,381644,72.12,72.45,70.87,71.13,381644,0.0,1.0
2016-01-25,72.49,72.96,71.38,71.72,483868,72.49,72.96,71.38,71.72,483868,0.0,1.0
2016-01-26,70.99,72.76,70.61,72.42,317477,70.99,72.76,70.61,72.42,317477,0.0,1.0
2016-01-27,70.67,72.425,69.88,70.66,405295,70.67,72.425,69.88,70.66,405295,0.0,1.0
2016-01-28,71.5,72.62,70.57,71.63,281382,71.5,72.62,70.57,71.63,281382,0.0,1.0
2016-01-29,74.9,74.94,71.55,72.11,501847,74.9,74.94,71.55,72.11,501847,0.0,1.0
2016-02-01,75.86,76.77,73.95,74.36,500988,75.86,76.77,73.95,74.36,500988,0.0,1.0
2016-02-02,75.2,76.34,74.42,75.0,387355,75.2,76.34,74.42,75.0,387355,0.0,1.0
2016-02-03,71.71,76.0,71.06,76.0,475282,71.71,76.0,71.06,76.0,475282,0.0,1.0
2016-02-04,68.86,72.02,67.75,71.37,527204,68.86,72.02,67.75,71.37,527204,0.0,1.0
2016-02-05,60.92,68.26,58.665,68.26,1971995,60.92,68.26,58.665,68.26,1971995,0.0,1.0
2016-02-08,59.77,61.93,58.15,59.54,1585358,59.77,61.93,58.15,59.54,1585358,0.0,1.0
2016-02-09,58.69,60.74,56.93,58.96,929501,58.69,60.74,56.93,58.96,929501,0.0,1.0
2016-02-10,58.06,60.99,57.96,58.91,706712,58.06,60.99,57.96,58.91,706712,0.0,1.0
2016-02-11,58.05,58.52,56.491,56.95,772516,58.05,58.52,56.491,56.95,772516,0.0,1.0
2016-02-12,57.0,59.0,54.88,58.0,905098,57.0,59.0,54.88,58.0,905098,0.0,1.0
2016-02-16,60.44,61.14,57.23,57.89,668414,60.44,61.14,57.23,57.89,668414,0.0,1.0
2016-02-17,60.1,61.05,59.35,60.87,592515,60.1,61.05,59.35,60.87,592515,0.0,1.0
2016-02-18,65.67,68.64,62.364,62.78,906194,65.67,68.64,62.364,62.78,906194,0.0,1.0
2016-02-19,66.43,66.82,64.67,65.5,709552,66.43,66.82,64.67,65.5,709552,0.0,1.0
2016-02-22,64.17,67.39,64.03,66.97,505543,64.17,67.39,64.03,66.97,505543,0.0,1.0
2016-02-23,64.93,65.64,62.89,63.99,606780,64.93,65.64,62.89,63.99,606780,0.0,1.0
2016-02-24,65.74,65.88,63.11,63.9,485793,65.74,65.88,63.11,63.9,485793,0.0,1.0
2016-02-25,67.21,67.29,65.15,66.0,462557,67.21,67.29,65.15,66.0,462557,0.0,1.0
2016-02-26,67.29,68.0,66.7225,67.47,454539,67.29,68.0,66.7225,67.47,454539,0.0,1.0
2016-02-29,68.38,68.89,67.04,67.35,743111,68.38,68.89,67.04,67.35,743111,0.0,1.0
2016-03-01,70.13,70.87,68.15,68.93,594734,70.13,70.87,68.15,68.93,594734,0.0,1.0
2016-03-02,69.73,70.75,69.21,69.85,319786,69.73,70.75,69.21,69.85,319786,0.0,1.0
2016-03-03,70.97,71.1,68.8,69.63,387684,70.97,71.1,68.8,69.63,387684,0.0,1.0
2016-03-04,71.38,72.06,70.07,71.07,415417,71.38,72.06,70.07,71.07,415417,0.0,1.0
2016-03-07,70.74,71.52,69.58,70.29,589287,70.74,71.52,69.58,70.29,589287,0.0,1.0
2016-03-08,69.62,70.63,69.16,70.17,402389,69.62,70.63,69.16,70.17,402389,0.0,1.0
2016-03-09,69.12,70.09,68.34,70.09,405581,69.12,70.09,68.34,70.09,405581,0.0,1.0
2016-03-10,68.17,69.83,67.12,69.26,409216,68.17,69.83,67.12,69.26,409216,0.0,1.0
2016-03-11,69.56,69.71,68.47,68.77,311696,69.56,69.71,68.47,68.77,311696,0.0,1.0
2016-03-14,71.58,71.93,69.56,69.56,459209,71.58,71.93,69.56,69.56,459209,0.0,1.0
2016-03-15,70.34,71.15,70.18,71.01,465317,70.34,71.15,70.18,71.01,465317,0.0,1.0
2016-03-16,70.78,72.3,69.85,69.99,556131,70.78,72.3,69.85,69.99,556131,0.0,1.0
2016-03-17,71.18,71.67,70.11,70.61,403906,71.18,71.67,70.11,70.61,403906,0.0,1.0
2016-03-18,70.6,71.99,70.31,71.65,736132,70.6,71.99,70.31,71.65,736132,0.0,1.0
2016-03-21,70.67,71.19,70.24,70.24,252655,70.67,71.19,70.24,70.24,252655,0.0,1.0
2016-03-22,70.46,70.96,69.89,70.0,412484,70.46,70.96,69.89,70.0,412484,0.0,1.0
2016-03-23,70.74,71.27,70.08,70.46,315583,70.74,71.27,70.08,70.46,315583,0.0,1.0
2016-03-24,70.52,71.29,69.88,70.33,286851,70.52,71.29,69.88,70.33,286851,0.0,1.0
2016-03-28,72.15,72.3833,70.43,70.53,318071,72.15,72.3833,70.43,70.53,318071,0.0,1.0
2016-03-29,73.76,73.83,71.56,71.73,337477,73.76,73.83,71.56,71.73,337477,0.0,1.0
2016-03-30,73.34,74.88,73.16,74.51,280139,73.34,74.88,73.16,74.51,280139,0.0,1.0
2016-03-31,74.67,75.25,73.06,73.32,371080,74.67,75.25,73.06,73.32,371080,0.0,1.0
2016-04-01,76.99,77.18,73.88,74.19,606934,76.99,77.18,73.88,74.19,606934,0.0,1.0
2016-04-04,75.59,76.8,75.31,76.8,567799,75.59,76.8,75.31,76.8,567799,0.0,1.0
2016-04-05,74.13,75.54,73.95,75.1,310544,74.13,75.54,73.95,75.1,310544,0.0,1.0
2016-04-06,74.32,74.63,73.77,74.2,284942,74.32,74.63,73.77,74.2,284942,0.0,1.0
2016-04-07,72.74,74.34,72.43,73.68,341530,72.74,74.34,72.43,73.68,341530,0.0,1.0
2016-04-08,73.7,73.78,72.66,73.2,216315,73.7,73.78,72.66,73.2,216315,0.0,1.0
2016-04-11,73.43,75.5,73.42,74.01,304637,73.43,75.5,73.42,74.01,304637,0.0,1.0
2016-04-12,74.23,74.26,72.75,73.48,381119,74.23,74.26,72.75,73.48,381119,0.0,1.0
2016-04-13,76.14,76.38,74.56,74.94,433717,76.14,76.38,74.56,74.94,433717,0.0,1.0
2016-04-14,76.17,76.32,75.18,76.05,380891,76.17,76.32,75.18,76.05,380891,0.0,1.0
2016-04-15,77.2,77.38,75.86,76.2,430225,77.2,77.38,75.86,76.2,430225,0.0,1.0
2016-04-18,77.46,77.96,76.58,76.93,297048,77.46,77.96,76.58,76.93,297048,0.0,1.0
2016-04-19,77.08,77.96,75.72,77.57,396929,77.08,77.96,75.72,77.57,396929,0.0,1.0
2016-04-20,77.23,77.71,76.01,76.95,324197,77.23,77.71,76.01,76.95,324197,0.0,1.0
2016-04-21,77.92,78.1,76.8,77.08,410408,77.92,78.1,76.8,77.08,410408,0.0,1.0
2016-04-22,78.08,78.4,77.08,77.77,384508,78.08,78.4,77.08,77.77,384508,0.0,1.0
2016-04-25,77.4,78.14,76.62,77.86,265055,77.4,78.14,76.62,77.86,265055,0.0,1.0
2016-04-26,78.1,78.2811,76.57,77.8,273796,78.1,78.2811,76.57,77.8,273796,0.0,1.0
2016-04-27,75.37,77.92,74.83,77.92,732610,75.37,77.92,74.83,77.92,732610,0.0,1.0
2016-04-28,73.55,75.5,73.47,75.5,533731,73.55,75.5,73.47,75.5,533731,0.0,1.0
2016-04-29,72.93,73.99,72.11,73.5,532957,72.93,73.99,72.11,73.5,532957,0.0,1.0
2016-05-02,73.4,73.42,72.28,73.22,509754,73.4,73.42,72.28,73.22,509754,0.0,1.0
2016-05-03,71.63,73.19,70.67,72.9,521885,71.63,73.19,70.67,72.9,521885,0.0,1.0
2016-05-04,70.87,71.58,70.1,71.06,694005,70.87,71.58,70.1,71.06,694005,0.0,1.0
2016-05-05,71.26,74.12,69.5,70.5,1015481,71.26,74.12,69.5,70.5,1015481,0.0,1.0
2016-05-06,71.19,73.09,69.46,72.75,547956,71.19,73.09,69.46,72.75,547956,0.0,1.0
2016-05-09,70.14,71.99,70.07,71.07,530527,70.14,71.99,70.07,71.07,530527,0.0,1.0
2016-05-10,71.34,71.44,69.61,70.13,513708,71.34,71.44,69.61,70.13,513708,0.0,1.0
2016-05-11,72.0,72.85,71.06,71.16,583747,72.0,72.85,71.06,71.16,583747,0.0,1.0
2016-05-12,71.03,73.19,70.62,72.5,451179,71.03,73.19,70.62,72.5,451179,0.0,1.0
2016-05-13,71.52,73.15,70.57,71.19,539079,71.52,73.15,70.57,71.19,539079,0.0,1.0
2016-05-16,72.9,73.38,71.01,71.93,501724,72.9,73.38,71.01,71.93,501724,0.0,1.0
2016-05-17,71.04,72.95,70.71,72.61,487864,71.04,72.95,70.71,72.61,487864,0.0,1.0
2016-05-18,72.06,72.6,70.36,70.92,357857,72.06,72.6,70.36,70.92,357857,0.0,1.0
2016-05-19,70.85,72.72,70.34,71.53,329720,70.85,72.72,70.34,71.53,329720,0.0,1.0
2016-05-20,72.61,73.0,71.1,71.14,328548,72.61,73.0,71.1,71.14,328548,0.0,1.0
2016-05-23,72.11,72.87,71.9601,72.57,171944,72.11,72.87,71.9601,72.57,171944,0.0,1.0
2016-05-24,74.69,74.98,71.95,72.59,320171,74.69,74.98,71.95,72.59,320171,0.0,1.0
2016-05-25,74.62,75.43,74.32,75.0,308846,74.62,75.43,74.32,75.0,308846,0.0,1.0
2016-05-26,74.55,74.98,74.12,74.98,276249,74.55,74.98,74.12,74.98,276249,0.0,1.0
2016-05-27,75.74,75.9,74.42,74.56,461100,75.74,75.9,74.42,74.56,461100,0.0,1.0
2016-05-31,76.51,76.68,75.2,75.84,428745,76.51,76.68,75.2,75.84,428745,0.0,1.0
2016-06-01,75.95,76.2762,74.91,76.06,304425,75.95,76.2762,74.91,76.06,304425,0.0,1.0
2016-06-02,75.93,75.93,75.07,75.86,230628,75.93,75.93,75.07,75.86,230628,0.0,1.0
2016-06-03,75.54,75.99,74.21,75.99,269931,75.54,75.99,74.21,75.99,269931,0.0,1.0
2016-06-06,76.18,76.53,74.64,75.34,263301,76.18,76.53,74.64,75.34,263301,0.0,1.0
2016-06-07,75.27,76.65,75.22,76.18,270936,75.27,76.65,75.22,76.18,270936,0.0,1.0
2016-06-08,74.5,75.74,74.41,75.57,422664,74.5,75.74,74.41,75.57,422664,0.0,1.0
2016-06-09,73.36,74.34,72.92,73.99,694731,73.36,74.34,72.92,73.99,694731,0.0,1.0
2016-06-10,71.54,72.82,71.46,72.7,285755,71.54,72.82,71.46,72.7,285755,0.0,1.0
2016-06-13,71.08,72.09,70.71,71.0,253274,71.08,72.09,70.71,71.0,253274,0.0,1.0
2016-06-14,71.17,71.4,69.86,70.75,383306,71.17,71.4,69.86,70.75,383306,0.0,1.0
2016-06-15,70.1,71.48,70.0,71.44,327431,70.1,71.48,70.0,71.44,327431,0.0,1.0
2016-06-16,69.54,69.76,68.38,69.75,272629,69.54,69.76,68.38,69.75,272629,0.0,1.0
2016-06-17,68.42,70.78,67.63,69.71,543462,68.42,70.78,67.63,69.71,543462,0.0,1.0
2016-06-20,71.77,72.48,69.08,69.22,762430,71.77,72.48,69.08,69.22,762430,0.0,1.0
2016-06-21,71.03,72.451,70.74,71.83,324877,71.03,72.451,70.74,71.83,324877,0.0,1.0
2016-06-22,71.01,71.78,70.64,71.0,270656,71.01,71.78,70.64,71.0,270656,0.0,1.0
2016-06-23,72.39,72.39,70.725,71.91,415779,72.39,72.39,70.725,71.91,415779,0.0,1.0
2016-06-24,65.84,68.55,65.47,68.33,958255,65.84,68.55,65.47,68.33,958255,0.0,1.0
2016-06-27,61.8,65.2,61.32,65.14,1255935,61.8,65.2,61.32,65.14,1255935,0.0,1.0
2016-06-28,66.55,66.87,63.67,63.84,1408556,66.55,66.87,63.67,63.84,1408556,0.0,1.0
2016-06-29,65.9,67.55,65.83,67.36,754472,65.9,67.55,65.83,67.36,754472,0.0,1.0
2016-06-30,64.31,66.1132,62.03,65.9,955735,64.31,66.1132,62.03,65.9,955735,0.0,1.0
2016-07-01,63.51,64.54,63.07,64.39,627527,63.51,64.54,63.07,64.39,627527,0.0,1.0
2016-07-05,62.24,63.3,61.81,62.98,682338,62.24,63.3,61.81,62.98,682338,0.0,1.0
2016-07-06,63.4,63.62,61.47,62.0,751550,63.4,63.62,61.47,62.0,751550,0.0,1.0
2016-07-07,63.1,64.51,62.44,62.93,599442,63.1,64.51,62.44,62.93,599442,0.0,1.0
2016-07-08,65.95,66.38,63.55,63.83,700133,65.95,66.38,63.55,63.83,700133,0.0,1.0
2016-07-11,65.92,66.79,65.76,66.21,252799,65.92,66.79,65.76,66.21,252799,0.0,1.0
2016-07-12,67.7,67.8,66.27,66.76,529522,67.7,67.8,66.27,66.76,529522,0.0,1.0
2016-07-13,68.19,68.97,67.72,68.35,649302,68.19,68.97,67.72,68.35,649302,0.0,1.0
2016-07-14,68.28,69.38,68.12,68.83,318919,68.28,69.38,68.12,68.83,318919,0.0,1.0
2016-07-15,68.61,68.98,67.6,68.74,372078,68.61,68.98,67.6,68.74,372078,0.0,1.0
2016-07-18,68.49,68.72,67.94,68.37,202012,68.49,68.72,67.94,68.37,202012,0.0,1.0
2016-07-19,68.37,68.61,68.1,68.47,213682,68.37,68.61,68.1,68.47,213682,0.0,1.0
2016-07-20,69.87,71.0,68.89,68.89,415462,69.87,71.0,68.89,68.89,415462,0.0,1.0
2016-07-21,69.8,70.98,69.43,69.83,515982,69.8,70.98,69.43,69.83,515982,0.0,1.0
2016-07-22,70.31,70.56,68.78,69.65,385288,70.31,70.56,68.78,69.65,385288,0.0,1.0
2016-07-25,70.67,70.94,69.66,70.31,293994,70.67,70.94,69.66,70.31,293994,0.0,1.0
2016-07-26,70.46,71.09,70.06,70.55,233789,70.46,71.09,70.06,70.55,233789,0.0,1.0
2016-07-27,69.92,70.55,69.5,70.4,208584,69.92,70.55,69.5,70.4,208584,0.0,1.0
2016-07-28,70.37,70.69,69.81,69.85,246527,70.37,70.69,69.81,69.85,246527,0.0,1.0
2016-07-29,70.24,70.58,70.0,70.46,383005,70.24,70.58,70.0,70.46,383005,0.0,1.0
2016-08-01,71.6,71.79,69.91,70.17,437428,71.6,71.79,69.91,70.17,437428,0.0,1.0
2016-08-02,70.19,71.41,69.91,71.3,406675,70.19,71.41,69.91,71.3,406675,0.0,1.0
2016-08-03,70.17,70.86,69.94,70.27,435906,70.17,70.86,69.94,70.27,435906,0.0,1.0
2016-08-04,66.59,67.06,62.82,64.0,1635008,66.59,67.06,62.82,64.0,1635008,0.0,1.0
2016-08-05,66.64,67.8,66.23,66.9,748205,66.64,67.8,66.23,66.9,748205,0.0,1.0
2016-08-08,65.99,66.87,65.87,66.84,434591,65.99,66.87,65.87,66.84,434591,0.0,1.0
2016-08-09,66.71,67.0599,65.895,66.5,402550,66.71,67.0599,65.895,66.5,402550,0.0,1.0
2016-08-10,66.46,66.92,66.25,66.52,258812,66.46,66.92,66.25,66.52,258812,0.0,1.0
2016-08-11,67.05,67.18,66.155,66.61,387139,67.05,67.18,66.155,66.61,387139,0.0,1.0
2016-08-12,68.4,68.61,66.86,67.5,447488,68.4,68.61,66.86,67.5,447488,0.0,1.0
2016-08-15,67.67,68.45,67.64,68.45,289952,67.67,68.45,67.64,68.45,289952,0.0,1.0
2016-08-16,66.35,67.67,65.8,67.67,513338,66.35,67.67,65.8,67.67,513338,0.0,1.0
2016-08-17,66.52,67.07,66.19,66.5,347413,66.52,67.07,66.19,66.5,347413,0.0,1.0
2016-08-18,66.07,67.21,65.96,66.66,351804,66.07,67.21,65.96,66.66,351804,0.0,1.0
2016-08-19,65.63,66.62,65.56,66.1,311674,65.63,66.62,65.56,66.1,311674,0.0,1.0
2016-08-22,65.95,66.04,65.02,65.35,208619,65.95,66.04,65.02,65.35,208619,0.0,1.0
2016-08-23,67.74,68.25,65.87,65.87,413609,67.74,68.25,65.87,65.87,413609,0.0,1.0
2016-08-24,67.11,67.99,66.79,67.51,241939,67.11,67.99,66.79,67.51,241939,0.0,1.0
2016-08-25,67.41,67.7,66.6801,66.96,244316,67.41,67.7,66.6801,66.96,244316,0.0,1.0
2016-08-26,67.83,68.11,67.35,67.54,158928,67.83,68.11,67.35,67.54,158928,0.0,1.0
2016-08-29,67.36,68.24,67.28,67.8,118319,67.36,68.24,67.28,67.8,118319,0.0,1.0
2016-08-30,67.39,67.59,66.76,67.5,305233,67.39,67.59,66.76,67.5,305233,0.0,1.0
2016-08-31,68.21,68.45,67.22,67.52,219200,68.21,68.45,67.22,67.52,219200,0.0,1.0
2016-09-01,69.09,69.09,67.93,68.2,251711,69.09,69.09,67.93,68.2,251711,0.0,1.0
2016-09-02,70.74,71.18,69.41,69.46,551830,70.74,71.18,69.41,69.46,551830,0.0,1.0
2016-09-06,70.3,71.32,70.08,70.8,346587,70.3,71.32,70.08,70.8,346587,0.0,1.0
2016-09-07,70.27,70.74,69.5403,70.23,203421,70.27,70.74,69.5403,70.23,203421,0.0,1.0
2016-09-08,70.09,70.57,69.49,69.79,186314,70.09,70.57,69.49,69.79,186314,0.0,1.0
2016-09-09,68.09,70.44,68.08,70.34,391940,68.09,70.44,68.08,70.34,391940,0.0,1.0
2016-09-12,68.32,68.42,67.2,67.67,537900,68.32,68.42,67.2,67.67,537900,0.0,1.0
2016-09-13,67.17,68.1,66.71,67.4,371581,67.17,68.1,66.71,67.4,371581,0.0,1.0
2016-09-14,67.01,67.41,66.51,66.96,286728,67.01,67.41,66.51,66.96,286728,0.0,1.0
2016-09-15,68.31,68.67,66.69,66.8,262419,68.31,68.67,66.69,66.8,262419,0.0,1.0
2016-09-16,67.87,68.38,67.29,68.38,375693,67.87,68.38,67.29,68.38,375693,0.0,1.0
2016-09-19,68.4,68.97,67.78,68.0,160780,68.4,68.97,67.78,68.0,160780,0.0,1.0
2016-09-20,68.23,68.88,68.22,68.71,221893,68.23,68.88,68.22,68.71,221893,0.0,1.0
2016-09-21,69.0,69.448,68.18,68.67,392607,69.0,69.448,68.18,68.67,392607,0.0,1.0
2016-09-22,69.72,69.81,68.71,69.58,333914,69.72,69.81,68.71,69.58,333914,0.0,1.0
2016-09-23,69.86,69.99,69.28,69.28,220681,69.86,69.99,69.28,69.28,220681,0.0,1.0
2016-09-26,66.99,69.86,66.43,69.86,406209,66.99,69.86,66.43,69.86,406209,0.0,1.0
2016-09-27,67.49,67.9,66.54,66.74,166979,67.49,67.9,66.54,66.74,166979,0.0,1.0
2016-09-28,67.59,67.98,67.07,67.57,259927,67.59,67.98,67.07,67.57,259927,0.0,1.0
2016-09-29,68.15,69.86,67.76,67.92,337794,68.15,69.86,67.76,67.92,337794,0.0,1.0
2016-09-30,69.31,69.97,67.76,68.43,530931,69.31,69.97,67.76,68.43,530931,0.0,1.0
2016-10-03,68.02,69.2,67.64,69.2,344903,68.02,69.2,67.64,69.2,344903,0.0,1.0
2016-10-04,67.53,68.26,67.13,67.89,327397,67.53,68.26,67.13,67.89,327397,0.0,1.0
2016-10-05,67.68,68.99,67.39,67.91,261645,67.68,68.99,67.39,67.91,261645,0.0,1.0
2016-10-06,67.33,67.76,66.8001,67.42,382076,67.33,67.76,66.8001,67.42,382076,0.0,1.0
2016-10-07,65.84,67.365,65.5,67.08,233127,65.84,67.365,65.5,67.08,233127,0.0,1.0
2016-10-10,66.78,67.14,66.15,66.15,284146,66.78,67.14,66.15,66.15,284146,0.0,1.0
2016-10-11,64.57,66.39,64.35,66.39,262027,64.57,66.39,64.35,66.39,262027,0.0,1.0
2016-10-12,64.6,65.22,63.965,64.57,186480,64.6,65.22,63.965,64.57,186480,0.0,1.0
2016-10-13,64.35,64.53,63.15,64.0,267586,64.35,64.53,63.15,64.0,267586,0.0,1.0
2016-10-14,64.81,65.07,64.01,64.85,284519,64.81,65.07,64.01,64.85,284519,0.0,1.0
2016-10-17,64.63,65.27,64.55,64.69,231246,64.63,65.27,64.55,64.69,231246,0.0,1.0
2016-10-18,65.02,65.55,64.7,65.33,218420,65.02,65.55,64.7,65.33,218420,0.0,1.0
2016-10-19,64.59,65.36,63.92,65.36,300750,64.59,65.36,63.92,65.36,300750,0.0,1.0
2016-10-20,64.49,66.5,64.1898,65.49,429969,64.49,66.5,64.1898,65.49,429969,0.0,1.0
2016-10-21,63.35,64.17,62.95,64.17,302404,63.35,64.17,62.95,64.17,302404,0.0,1.0
2016-10-24,66.9,66.94,63.82,63.82,490986,66.9,66.94,63.82,63.82,490986,0.0,1.0
2016-10-25,66.08,67.23,65.43,67.0,222599,66.08,67.23,65.43,67.0,222599,0.0,1.0
2016-10-26,66.36,67.08,65.3,65.9,231266,66.36,67.08,65.3,65.9,231266,0.0,1.0
2016-10-27,65.33,66.74,65.2,66.74,195603,65.33,66.74,65.2,66.74,195603,0.0,1.0
2016-10-28,64.89,65.99,64.68,65.29,229909,64.89,65.99,64.68,65.29,229909,0.0,1.0
2016-10-31,64.37,64.99,63.82,64.83,470868,64.37,64.99,63.82,64.83,470868,0.0,1.0
2016-11-01,64.27,65.3,64.0,64.31,336205,64.27,65.3,64.0,64.31,336205,0.0,1.0
2016-11-02,63.99,64.76,63.81,64.01,370038,63.99,64.76,63.81,64.01,370038,0.0,1.0
2016-11-03,62.16,64.74,61.85,64.21,513062,62.16,64.74,61.85,64.21,513062,0.0,1.0
2016-11-04,61.73,63.9325,61.635,62.16,1111461,61.73,63.9325,61.635,62.16,1111461,0.0,1.0
2016-11-07,60.67,62.47,54.53,58.98,1927987,60.67,62.47,54.53,58.98,1927987,0.0,1.0
2016-11-08,60.75,61.2,59.52,60.12,778764,60.75,61.2,59.52,60.12,778764,0.0,1.0
2016-11-09,60.85,61.14,58.88,59.47,649503,60.85,61.14,58.88,59.47,649503,0.0,1.0
2016-11-10,61.43,62.2,60.31,61.1,596063,61.43,62.2,60.31,61.1,596063,0.0,1.0
2016-11-11,62.73,62.93,60.64,61.3,493066,62.73,62.93,60.64,61.3,493066,0.0,1.0
2016-11-14,61.95,63.82,60.78,63.39,485197,61.95,63.82,60.78,63.39,485197,0.0,1.0
2016-11-15,62.14,62.45,61.105,62.25,280431,62.14,62.45,61.105,62.25,280431,0.0,1.0
2016-11-16,62.86,63.0,62.06,62.12,226763,62.86,63.0,62.06,62.12,226763,0.0,1.0
2016-11-17,64.07,64.08,62.815,63.14,404749,64.07,64.08,62.815,63.14,404749,0.0,1.0
2016-11-18,64.86,65.14,64.0,64.46,419923,64.86,65.14,64.0,64.46,419923,0.0,1.0
2016-11-21,66.26,66.36,64.63,65.08,499115,66.26,66.36,64.63,65.08,499115,0.0,1.0
2016-11-22,66.3,66.53,65.13,66.31,507508,66.3,66.53,65.13,66.31,507508,0.0,1.0
2016-11-23,67.54,68.0,65.14,65.95,619485,67.54,68.0,65.14,65.95,619485,0.0,1.0
2016-11-25,66.9,67.61,66.35,67.61,197370,66.9,67.61,66.35,67.61,197370,0.0,1.0
2016-11-28,66.92,67.66,66.63,66.7,482020,66.92,67.66,66.63,66.7,482020,0.0,1.0
2016-11-29,67.51,68.13,66.59,67.18,757543,67.51,68.13,66.59,67.18,757543,0.0,1.0
2016-11-30,65.9,67.87,65.85,67.55,285334,65.9,67.87,65.85,67.55,285334,0.0,1.0
2016-12-01,62.71,65.86,62.29,65.82,391027,62.71,65.86,62.29,65.82,391027,0.0,1.0
2016-12-02,62.01,62.86,61.34,62.45,562202,62.01,62.86,61.34,62.45,562202,0.0,1.0
2016-12-05,62.43,63.1,62.1,62.46,395424,62.43,63.1,62.1,62.46,395424,0.0,1.0
2016-12-06,62.22,63.0,61.88,62.58,374388,62.22,63.0,61.88,62.58,374388,0.0,1.0
2016-12-07,62.49,63.1,61.78,61.99,440728,62.49,63.1,61.78,61.99,440728,0.0,1.0
2016-12-08,63.75,64.37,62.25,62.25,460449,63.75,64.37,62.25,62.25,460449,0.0,1.0
2016-12-09,63.21,64.75,63.15,63.95,333575,63.21,64.75,63.15,63.95,333575,0.0,1.0
2016-12-12,63.44,63.759,62.3632,63.05,268467,63.44,63.759,62.3632,63.05,268467,0.0,1.0
2016-12-13,63.03,64.26,62.52,63.5,640225,63.03,64.26,62.52,63.5,640225,0.0,1.0
2016-12-14,63.09,63.43,62.56,62.83,454306,63.09,63.43,62.56,62.83,454306,0.0,1.0
2016-12-15,62.76,63.5,62.43,62.88,405506,62.76,63.5,62.43,62.88,405506,0.0,1.0
2016-12-16,62.06,63.04,61.93,62.66,407931,62.06,63.04,61.93,62.66,407931,0.0,1.0
2016-12-19,62.55,63.115,61.74,61.74,392372,62.55,63.115,61.74,61.74,392372,0.0,1.0
2016-12-20,62.63,63.12,62.085,62.97,362137,62.63,63.12,62.085,62.97,362137,0.0,1.0
2016-12-21,62.46,63.13,62.223,62.55,321779,62.46,63.13,62.223,62.55,321779,0.0,1.0
2016-12-22,62.86,63.49,61.91,62.5,392671,62.86,63.49,61.91,62.5,392671,0.0,1.0
2016-12-23,63.91,64.4516,62.67,62.67,196618,63.91,64.4516,62.67,62.67,196618,0.0,1.0
2016-12-27,64.6,65.0,63.92,63.92,201031,64.6,65.0,63.92,63.92,201031,0.0,1.0
2016-12-28,63.6,64.98,63.43,64.68,144316,63.6,64.98,63.43,64.68,144316,0.0,1.0
2016-12-29,64.28,64.4499,63.69,63.69,187679,64.28,64.4499,63.69,63.69,187679,0.0,1.0
2016-12-30,64.31,64.8,63.85,64.27,219067,64.31,64.8,63.85,64.27,219067,0.0,1.0
2017-01-03,63.66,65.58,63.48,64.68,287921,63.66,65.58,63.48,64.68,287921,0.0,1.0
2017-01-04,64.36,64.84,63.49,63.92,722787,64.36,64.84,63.49,63.92,722787,0.0,1.0
2017-01-05,64.75,65.62,63.95,64.35,737930,64.75,65.62,63.95,64.35,737930,0.0,1.0
2017-01-06,66.87,67.1,64.31,64.86,555458,66.87,67.1,64.31,64.86,555458,0.0,1.0
2017-01-09,66.84,67.5,66.42,67.26,352795,66.84,67.5,66.42,67.26,352795,0.0,1.0
2017-01-10,66.95,67.21,66.34,66.57,268293,66.95,67.21,66.34,66.57,268293,0.0,1.0
2017-01-11,67.29,67.38,65.951,66.65,316338,67.29,67.38,65.951,66.65,316338,0.0,1.0
2017-01-12,66.77,67.37,65.78,67.19,521629,66.77,67.37,65.78,67.19,521629,0.0,1.0
2017-01-13,66.99,67.57,66.42,67.07,446089,66.99,67.57,66.42,67.07,446089,0.0,1.0
2017-01-17,66.66,66.79,65.195,66.79,457284,66.66,66.79,65.195,66.79,457284,0.0,1.0
2017-01-18,66.49,66.86,66.08,66.76,200523,66.49,66.86,66.08,66.76,200523,0.0,1.0
2017-01-19,65.7,66.72,65.67,66.48,231652,65.7,66.72,65.67,66.48,231652,0.0,1.0
2017-01-20,65.48,66.305,65.2,65.72,365895,65.48,66.305,65.2,65.72,365895,0.0,1.0
2017-01-23,64.49,65.57,63.84,65.42,516334,64.49,65.57,63.84,65.42,516334,0.0,1.0
2017-01-24,66.18,66.43,64.34,64.4,786852,66.18,66.43,64.34,64.4,786852,0.0,1.0
2017-01-25,66.95,67.0,66.02,66.55,338194,66.95,67.0,66.02,66.55,338194,0.0,1.0
2017-01-26,65.75,66.8,65.63,66.74,151788,65.75,66.8,65.63,66.74,151788,0.0,1.0
2017-01-27,65.76,66.0111,65.03,65.85,230517,65.76,66.0111,65.03,65.85,230517,0.0,1.0
2017-01-30,64.32,65.47,64.09,65.47,260914,64.32,65.47,64.09,65.47,260914,0.0,1.0
2017-01-31,64.36,64.57,63.32,64.25,213083,64.36,64.57,63.32,64.25,213083,0.0,1.0
2017-02-01,64.74,64.75,63.64,64.69,260960,64.74,64.75,63.64,64.69,260960,0.0,1.0
2017-02-02,64.0,65.44,63.52,64.75,647582,64.0,65.44,63.52,64.75,647582,0.0,1.0
2017-02-03,65.6,65.81,64.13,64.65,425062,65.6,65.81,64.13,64.65,425062,0.0,1.0
2017-02-06,64.81,65.56,64.69,65.37,299263,64.81,65.56,64.69,65.37,299263,0.0,1.0
2017-02-07,65.84,65.92,64.86,65.03,353779,65.84,65.92,64.86,65.03,353779,0.0,1.0
2017-02-08,64.96,66.03,64.93,65.83,299183,64.96,66.03,64.93,65.83,299183,0.0,1.0
2017-02-09,65.89,66.24,64.67,64.85,862393,65.89,66.24,64.67,64.85,862393,0.0,1.0
2017-02-10,66.6,68.0,65.74,66.25,590377,66.6,68.0,65.74,66.25,590377,0.0,1.0
2017-02-13,66.8,66.92,65.76,66.92,418650,66.8,66.92,65.76,66.92,418650,0.0,1.0
2017-02-14,66.5,66.64,65.78,66.4,317811,66.5,66.64,65.78,66.4,317811,0.0,1.0
2017-02-15,67.32,67.61,66.42,66.42,809129,67.32,67.61,66.42,66.42,809129,0.0,1.0
2017-02-16,70.69,70.8,65.13,65.5,1116462,70.69,70.8,65.13,65.5,1116462,0.0,1.0
2017-02-17,70.24,71.32,69.62,70.87,471508,70.24,71.32,69.62,70.87,471508,0.0,1.0
2017-02-21,72.09,72.5,70.22,70.22,640201,72.09,72.5,70.22,70.22,640201,0.0,1.0
2017-02-22,73.02,73.39,71.14,71.85,383842,73.02,73.39,71.14,71.85,383842,0.0,1.0
2017-02-23,73.12,73.38,71.73,73.38,617185,73.12,73.38,71.73,73.38,617185,0.0,1.0
2017-02-24,74.33,74.36,72.61,72.77,563073,74.33,74.36,72.61,72.77,563073,0.0,1.0
2017-02-27,73.55,74.33,73.24,74.33,799686,73.55,74.33,73.24,74.33,799686,0.0,1.0
2017-02-28,73.63,74.4,73.14,73.72,496863,73.63,74.4,73.14,73.72,496863,0.0,1.0
2017-03-01,74.88,75.02,73.34,74.23,389738,74.88,75.02,73.34,74.23,389738,0.0,1.0
2017-03-02,75.46,75.72,74.28,74.98,692395,75.46,75.72,74.28,74.98,692395,0.0,1.0
2017-03-03,73.62,75.57,73.24,75.5,592003,73.62,75.57,73.24,75.5,592003,0.0,1.0
2017-03-06,73.32,73.8,73.01,73.12,565436,73.32,73.8,73.01,73.12,565436,0.0,1.0
2017-03-07,72.58,73.17,72.31,72.95,310316,72.58,73.17,72.31,72.95,310316,0.0,1.0
2017-03-08,73.32,73.53,72.48,72.61,254711,73.32,73.53,72.48,72.61,254711,0.0,1.0
2017-03-09,73.58,73.94,72.57,73.28,241560,73.58,73.94,72.57,73.28,241560,0.0,1.0
2017-03-10,73.79,74.27,73.52,73.96,209312,73.79,74.27,73.52,73.96,209312,0.0,1.0
2017-03-13,73.62,73.78,72.9,73.5,227228,73.62,73.78,72.9,73.5,227228,0.0,1.0
2017-03-14,73.35,73.84,72.81,73.37,162960,73.35,73.84,72.81,73.37,162960,0.0,1.0
2017-03-15,72.93,73.4,72.21,73.32,325018,72.93,73.4,72.21,73.32,325018,0.0,1.0
2017-03-16,73.07,73.62,72.86,72.94,176195,73.07,73.62,72.86,72.94,176195,0.0,1.0
2017-03-17,72.5,73.27,72.37,73.18,410619,72.5,73.27,72.37,73.18,410619,0.0,1.0
2017-03-20,72.61,72.64,71.68,72.28,414147,72.61,72.64,71.68,72.28,414147,0.0,1.0
2017-03-21,72.04,72.98,72.0,72.98,395110,72.04,72.98,72.0,72.98,395110,0.0,1.0
2017-03-22,72.57,72.73,71.58,72.1,197401,72.57,72.73,71.58,72.1,197401,0.0,1.0
2017-03-23,72.86,73.28,72.02,72.36,312770,72.86,73.28,72.02,72.36,312770,0.0,1.0
2017-03-24,73.27,74.0,72.88,72.97,294258,73.27,74.0,72.88,72.97,294258,0.0,1.0
2017-03-27,73.78,73.91,71.92,72.3,344042,73.78,73.91,71.92,72.3,344042,0.0,1.0
2017-03-28,74.6,75.09,73.46,73.5,426598,74.6,75.09,73.46,73.5,426598,0.0,1.0
2017-03-29,75.37,75.51,73.64,74.17,580898,75.37,75.51,73.64,74.17,580898,0.0,1.0
2017-03-30,75.92,76.13,75.12,75.76,370134,75.92,76.13,75.12,75.76,370134,0.0,1.0
2017-03-31,75.52,76.16,74.71,75.36,421210,75.52,76.16,74.71,75.36,421210,0.0,1.0
2017-04-03,74.34,75.46,74.0,75.32,393667,74.34,75.46,74.0,75.32,393667,0.0,1.0
2017-04-04,74.3,74.75,73.49,74.0,341121,74.3,74.75,73.49,74.0,341121,0.0,1.0
2017-04-05,74.44,75.7,74.24,74.41,475913,74.44,75.7,74.24,74.41,475913,0.0,1.0
2017-04-06,74.88,75.3,74.05,74.41,298567,74.88,75.3,74.05,74.41,298567,0.0,1.0
2017-04-07,75.38,76.0,74.64,75.3,326244,75.38,76.0,74.64,75.3,326244,0.0,1.0
2017-04-10,75.12,75.35,74.08,75.24,304820,75.12,75.35,74.08,75.24,304820,0.0,1.0
2017-04-11,75.48,75.5,74.45,74.81,271505,75.48,75.5,74.45,74.81,271505,0.0,1.0
2017-04-12,74.55,75.44,74.38,75.1,313037,74.55,75.44,74.38,75.1,313037,0.0,1.0
2017-04-13,74.71,75.62,74.18,74.18,263462,74.71,75.62,74.18,74.18,263462,0.0,1.0
2017-04-17,75.52,75.91,74.71,74.71,219295,75.52,75.91,74.71,74.71,219295,0.0,1.0
2017-04-18,75.09,75.34,74.72,75.2,478317,75.09,75.34,74.72,75.2,478317,0.0,1.0
2017-04-19,75.57,75.89,74.98,75.45,269334,75.57,75.89,74.98,75.45,269334,0.0,1.0
2017-04-20,76.6,76.67,75.4,75.7,375913,76.6,76.67,75.4,75.7,375913,0.0,1.0
2017-04-21,77.02,77.23,76.3,76.36,347682,77.02,77.23,76.3,76.36,347682,0.0,1.0
2017-04-24,77.21,77.76,76.88,77.55,823428,77.21,77.76,76.88,77.55,823428,0.0,1.0
2017-04-25,76.83,78.07,76.65,77.8,584596,76.83,78.07,76.65,77.8,584596,0.0,1.0
2017-04-26,77.55,77.79,76.21,76.77,387777,77.55,77.79,76.21,76.77,387777,0.0,1.0
2017-04-27,77.14,78.49,77.14,77.55,400463,77.14,78.49,77.14,77.55,400463,0.0,1.0
2017-04-28,77.0,78.07,76.73,77.5,564540,77.0,78.07,76.73,77.5,564540,0.0,1.0
2017-05-01,77.3,77.81,76.17,76.95,439756,77.3,77.81,76.17,76.95,439756,0.0,1.0
2017-05-02,77.25,77.85,76.92,77.42,414690,77.25,77.85,76.92,77.42,414690,0.0,1.0
2017-05-03,77.75,77.88,76.31,76.89,521134,77.75,77.88,76.31,76.89,521134,0.0,1.0
2017-05-04,80.27,80.54,73.86,75.27,763510,80.27,80.54,73.86,75.27,763510,0.0,1.0
2017-05-05,80.46,80.7,79.28,80.4,257369,80.46,80.7,79.28,80.4,257369,0.0,1.0
2017-05-08,80.89,81.01,79.51,80.46,377441,80.89,81.01,79.51,80.46,377441,0.0,1.0
2017-05-09,80.61,81.64,80.29,80.81,357607,80.61,81.64,80.29,80.81,357607,0.0,1.0
2017-05-10,81.07,81.45,80.55,80.78,297429,81.07,81.45,80.55,80.78,297429,0.0,1.0
2017-05-11,80.81,81.03,79.82,81.03,251041,80.81,81.03,79.82,81.03,251041,0.0,1.0
2017-05-12,80.61,81.0,79.71,80.93,308444,80.61,81.0,79.71,80.93,308444,0.0,1.0
2017-05-15,81.44,81.87,80.55,80.77,315708,81.44,81.87,80.55,80.77,315708,0.0,1.0
2017-05-16,81.06,81.67,80.74,81.5,328143,81.06,81.67,80.74,81.5,328143,0.0,1.0
2017-05-17,80.25,80.63,79.18,80.21,449439,80.25,80.63,79.18,80.21,449439,0.0,1.0
2017-05-18,81.02,81.49,79.81,80.1,394191,81.02,81.49,79.81,80.1,394191,0.0,1.0
2017-05-19,82.17,82.68,81.08,81.18,401353,82.17,82.68,81.08,81.18,401353,0.0,1.0
2017-05-22,82.91,83.24,81.88,82.1,310905,82.91,83.24,81.88,82.1,310905,0.0,1.0
2017-05-23,82.66,83.4,82.1,83.19,221545,82.66,83.4,82.1,83.19,221545,0.0,1.0
2017-05-24,83.75,83.89,82.28,82.87,271831,83.75,83.89,82.28,82.87,271831,0.0,1.0
2017-05-25,84.9,85.58,83.64,83.8,389849,84.9,85.58,83.64,83.8,389849,0.0,1.0
2017-05-26,84.15,84.94,83.69,84.91,193394,84.15,84.94,83.69,84.91,193394,0.0,1.0
2017-05-30,83.56,83.97,83.04,83.97,424991,83.56,83.97,83.04,83.97,424991,0.0,1.0
2017-05-31,83.88,83.95,82.61,83.72,373839,83.88,83.95,82.61,83.72,373839,0.0,1.0
2017-06-01,86.46,86.47,83.86,83.97,415722,86.46,86.47,83.86,83.97,415722,0.0,1.0
2017-06-02,85.51,86.98,85.49,86.09,339257,85.51,86.98,85.49,86.09,339257,0.0,1.0
2017-06-05,84.74,85.83,84.5,85.41,230881,84.74,85.83,84.5,85.41,230881,0.0,1.0
2017-06-06,83.44,84.46,83.4,84.36,251117,83.44,84.46,83.4,84.36,251117,0.0,1.0
2017-06-07,83.54,83.81,82.74,83.75,285790,83.54,83.81,82.74,83.75,285790,0.0,1.0
2017-06-08,83.72,83.88,82.96,83.53,179516,83.72,83.88,82.96,83.53,179516,0.0,1.0
2017-06-09,81.96,84.22,81.0,83.78,361544,81.96,84.22,81.0,83.78,361544,0.0,1.0
2017-06-12,81.48,82.15,79.7,81.65,322966,81.48,82.15,79.7,81.65,322966,0.0,1.0
2017-06-13,82.74,82.88,81.25,81.68,357566,82.74,82.88,81.25,81.68,357566,0.0,1.0
2017-06-14,82.32,83.1,81.68,82.94,195006,82.32,83.1,81.68,82.94,195006,0.0,1.0
2017-06-15,81.99,82.02,80.78,81.28,285464,81.99,82.02,80.78,81.28,285464,0.0,1.0
2017-06-16,82.6,83.0,81.36,81.42,406827,82.6,83.0,81.36,81.42,406827,0.0,1.0
2017-06-19,83.56,84.07,82.87,83.09,176736,83.56,84.07,82.87,83.09,176736,0.0,1.0
2017-06-20,82.3,83.64,82.27,83.56,298300,82.3,83.64,82.27,83.56,298300,0.0,1.0
2017-06-21,83.5,84.17,82.2,82.81,617375,83.5,84.17,82.2,82.81,617375,0.0,1.0
2017-06-22,82.81,83.9,82.79,83.62,302600,82.81,83.9,82.79,83.62,302600,0.0,1.0
2017-06-23,84.63,84.89,82.39,82.82,278709,84.63,84.89,82.39,82.82,278709,0.0,1.0
2017-06-26,84.42,86.25,84.2,84.99,291792,84.42,86.25,84.2,84.99,291792,0.0,1.0
2017-06-27,82.93,84.82,82.88,84.27,259987,82.93,84.82,82.88,84.27,259987,0.0,1.0
2017-06-28,83.92,84.08,82.37,83.42,199501,83.92,84.08,82.37,83.42,199501,0.0,1.0
2017-06-29,83.57,84.1,82.61,83.74,205257,83.57,84.1,82.61,83.74,205257,0.0,1.0
2017-06-30,84.09,84.64,82.8,83.82,227059,84.09,84.64,82.8,83.82,227059,0.0,1.0
2017-07-03,82.94,84.77,82.31,84.7,125421,82.94,84.77,82.31,84.7,125421,0.0,1.0
2017-07-05,83.51,83.92,82.49,83.19,264705,83.51,83.92,82.49,83.19,264705,0.0,1.0
2017-07-06,82.61,83.2,81.57,82.88,236283,82.61,83.2,81.57,82.88,236283,0.0,1.0
2017-07-07,84.06,84.15,82.43,82.94,288879,84.06,84.15,82.43,82.94,288879,0.0,1.0
2017-07-10,82.84,84.33,82.74,84.0,254035,82.84,84.33,82.74,84.0,254035,0.0,1.0
2017-07-11,83.33,83.45,82.37,83.0,201266,83.33,83.45,82.37,83.0,201266,0.0,1.0
2017-07-12,84.21,84.22,83.51,83.86,133171,84.21,84.22,83.51,83.86,133171,0.0,1.0
2017-07-13,83.58,84.2,83.22,84.2,112705,83.58,84.2,83.22,84.2,112705,0.0,1.0
2017-07-14,84.25,84.41,83.37,83.6,127841,84.25,84.41,83.37,83.6,127841,0.0,1.0
2017-07-17,83.8,84.24,83.65,84.24,104663,83.8,84.24,83.65,84.24,104663,0.0,1.0
2017-07-18,85.6,85.88,83.7,83.7,258974,85.6,85.88,83.7,83.7,258974,0.0,1.0
2017-07-19,85.57,86.0,84.56,85.73,151388,85.57,86.0,84.56,85.73,151388,0.0,1.0
2017-07-20,86.58,86.85,85.41,85.63,190457,86.58,86.85,85.41,85.63,190457,0.0,1.0
2017-07-21,87.26,87.79,86.73,86.75,163344,87.26,87.79,86.73,86.75,163344,0.0,1.0
2017-07-24,87.36,87.93,87.21,87.43,151172,87.36,87.93,87.21,87.43,151172,0.0,1.0
2017-07-25,86.58,87.87,86.18,87.35,156911,86.58,87.87,86.18,87.35,156911,0.0,1.0
2017-07-26,86.98,87.24,86.08,86.68,140241,86.98,87.24,86.08,86.68,140241,0.0,1.0
2017-07-27,85.79,87.47,84.54,87.17,156297,85.79,87.47,84.54,87.17,156297,0.0,1.0
2017-07-28,85.46,86.32,85.46,85.56,171650,85.46,86.32,85.46,85.56,171650,0.0,1.0
2017-07-31,85.93,86.37,84.82,85.82,300198,85.93,86.37,84.82,85.82,300198,0.0,1.0
2017-08-01,86.04,86.3,85.62,85.92,185746,86.04,86.3,85.62,85.92,185746,0.0,1.0
2017-08-02,84.52,86.1,84.3,86.1,317544,84.52,86.1,84.3,86.1,317544,0.0,1.0
2017-08-03,81.9,83.98,81.31,82.99,330157,81.9,83.98,81.31,82.99,330157,0.0,1.0
2017-08-04,83.41,84.3,82.23,82.33,354518,83.41,84.3,82.23,82.33,354518,0.0,1.0
2017-08-07,82.23,83.31,81.73,83.31,223159,82.23,83.31,81.73,83.31,223159,0.0,1.0
2017-08-08,81.83,82.98,81.59,81.78,205060,81.83,82.98,81.59,81.78,205060,0.0,1.0
2017-08-09,81.81,83.06,81.48,81.55,162321,81.81,83.06,81.48,81.55,162321,0.0,1.0
2017-08-10,81.15,81.51,80.22,81.36,201142,81.15,81.51,80.22,81.36,201142,0.0,1.0
2017-08-11,79.73,81.21,78.01,80.32,392850,79.73,81.21,78.01,80.32,392850,0.0,1.0
2017-08-14,82.01,82.07,79.95,80.29,237368,82.01,82.07,79.95,80.29,237368,0.0,1.0
2017-08-15,82.39,82.76,81.7,82.0,344572,82.39,82.76,81.7,82.0,344572,0.0,1.0
2017-08-16,82.23,82.67,82.02,82.46,116191,82.23,82.67,82.02,82.46,116191,0.0,1.0
2017-08-17,79.95,82.14,79.9,82.07,119595,79.95,82.14,79.9,82.07,119595,0.0,1.0
2017-08-18,80.75,80.75,78.57,79.47,266097,80.75,80.75,78.57,79.47,266097,0.0,1.0
2017-08-21,80.82,80.97,79.63,80.43,219207,80.82,80.97,79.63,80.43,219207,0.0,1.0
2017-08-22,80.66,81.25,79.97,81.15,191049,80.66,81.25,79.97,81.15,191049,0.0,1.0
2017-08-23,80.08,80.61,79.66,80.26,95070,80.08,80.61,79.66,80.26,95070,0.0,1.0
2017-08-24,79.66,80.7,79.38,80.43,137598,79.66,80.7,79.38,80.43,137598,0.0,1.0
2017-08-25,78.83,80.98,78.79,79.81,416889,78.83,80.98,78.79,79.81,416889,0.0,1.0
2017-08-28,79.01,79.5,78.43,79.23,203483,79.01,79.5,78.43,79.23,203483,0.0,1.0
2017-08-29,78.89,79.07,77.96,78.38,182202,78.89,79.07,77.96,78.38,182202,0.0,1.0
2017-08-30,79.58,79.73,78.76,78.76,240590,79.58,79.73,78.76,78.76,240590,0.0,1.0
2017-08-31,81.33,81.44,79.08,79.84,298575,81.33,81.44,79.08,79.84,298575,0.0,1.0
2017-09-01,82.11,82.15,80.58,81.5,380541,82.11,82.15,80.58,81.5,380541,0.0,1.0
2017-09-05,83.36,83.43,80.84,81.87,435405,83.36,83.43,80.84,81.87,435405,0.0,1.0
2017-09-06,83.8,84.04,83.05,83.5,315130,83.8,84.04,83.05,83.5,315130,0.0,1.0
2017-09-07,84.84,84.96,83.55,83.96,388724,84.84,84.96,83.55,83.96,388724,0.0,1.0
2017-09-08,84.54,85.37,84.0,84.69,316088,84.54,85.37,84.0,84.69,316088,0.0,1.0
2017-09-11,84.68,85.05,84.12,85.0,380311,84.68,85.05,84.12,85.0,380311,0.0,1.0
2017-09-12,87.61,87.71,84.86,85.2,447819,87.61,87.71,84.86,85.2,447819,0.0,1.0
2017-09-13,85.29,87.61,84.13,87.61,344279,85.29,87.61,84.13,87.61,344279,0.0,1.0
2017-09-14,83.01,85.39,82.79,85.22,372022,83.01,85.39,82.79,85.22,372022,0.0,1.0
2017-09-15,81.8,84.21,80.98,83.21,732431,81.8,84.21,80.98,83.21,732431,0.0,1.0
2017-09-18,84.2,84.7,81.51,81.95,435558,84.2,84.7,81.51,81.95,435558,0.0,1.0
2017-09-19,83.27,84.78,82.27,84.21,183596,83.27,84.78,82.27,84.21,183596,0.0,1.0
2017-09-20,83.48,83.6,82.6,83.25,141437,83.48,83.6,82.6,83.25,141437,0.0,1.0
2017-09-21,83.65,84.06,82.6,83.25,148133,83.65,84.06,82.6,83.25,148133,0.0,1.0
2017-09-22,84.09,84.45,83.65,83.65,215471,84.09,84.45,83.65,83.65,215471,0.0,1.0
2017-09-25,84.14,84.27,82.75,84.0,277838,84.14,84.27,82.75,84.0,277838,0.0,1.0
2017-09-26,84.54,84.72,83.92,84.65,181116,84.54,84.72,83.92,84.65,181116,0.0,1.0
2017-09-27,85.44,86.21,84.69,85.0,297311,85.44,86.21,84.69,85.0,297311,0.0,1.0
2017-09-28,85.4,85.5,84.63,85.0,259324,85.4,85.5,84.63,85.0,259324,0.0,1.0
2017-09-29,87.93,88.18,84.98,85.05,610690,87.93,88.18,84.98,85.05,610690,0.0,1.0
2017-10-02,88.1,88.84,86.53,87.94,551997,88.1,88.84,86.53,87.94,551997,0.0,1.0
2017-10-03,89.33,89.79,88.13,88.13,429246,89.33,89.79,88.13,88.13,429246,0.0,1.0
2017-10-04,89.48,89.51,88.6,89.11,362047,89.48,89.51,88.6,89.11,362047,0.0,1.0
2017-10-05,89.85,90.21,89.37,89.61,359737,89.85,90.21,89.37,89.61,359737,0.0,1.0
2017-10-06,90.18,90.25,89.54,89.68,265405,90.18,90.25,89.54,89.68,265405,0.0,1.0
2017-10-09,89.78,90.2,89.53,90.0,227943,89.78,90.2,89.53,90.0,227943,0.0,1.0
2017-10-10,89.92,90.5,89.24,90.01,294591,89.92,90.5,89.24,90.01,294591,0.0,1.0
2017-10-11,90.63,90.68,89.59,89.93,206108,90.63,90.68,89.59,89.93,206108,0.0,1.0
2017-10-12,90.6,90.85,90.02,90.77,215115,90.6,90.85,90.02,90.77,215115,0.0,1.0
2017-10-13,90.96,91.23,90.27,91.0,189088,90.96,91.23,90.27,91.0,189088,0.0,1.0
2017-10-16,91.15,91.7,90.3,90.96,262408,91.15,91.7,90.3,90.96,262408,0.0,1.0
2017-10-17,90.95,91.97,90.65,91.1,172307,90.95,91.97,90.65,91.1,172307,0.0,1.0
2017-10-18,90.54,91.14,90.54,91.0,160497,90.54,91.14,90.54,91.0,160497,0.0,1.0
2017-10-19,90.54,90.98,89.82,90.35,194805,90.54,90.98,89.82,90.35,194805,0.0,1.0
2017-10-20,91.41,91.46,91.11,91.14,270031,91.41,91.46,91.11,91.14,270031,0.0,1.0
2017-10-23,90.95,91.56,90.33,91.54,223182,90.95,91.56,90.33,91.54,223182,0.0,1.0
2017-10-24,90.8,91.76,90.41,91.13,186079,90.8,91.76,90.41,91.13,186079,0.0,1.0
2017-10-25,90.69,91.37,90.31,90.81,173398,90.69,91.37,90.31,90.81,173398,0.0,1.0
2017-10-26,90.34,91.35,89.7,91.35,251879,90.34,91.35,89.7,91.35,251879,0.0,1.0
2017-10-27,90.95,91.14,90.37,90.85,230311,90.95,91.14,90.37,90.85,230311,0.0,1.0
2017-10-30,91.12,91.24,90.35,91.02,216558,91.12,91.24,90.35,91.02,216558,0.0,1.0
2017-10-31,91.15,91.68,90.97,91.51,384490,91.15,91.68,90.97,91.51,384490,0.0,1.0
2017-11-01,90.61,91.78,90.06,91.78,274535,90.61,91.78,90.06,91.78,274535,0.0,1.0
2017-11-02,99.15,99.16,92.55,92.57,793178,99.15,99.16,92.55,92.57,793178,0.0,1.0
2017-11-03,99.67,100.3,97.51,99.86,391254,99.67,100.3,97.51,99.86,391254,0.0,1.0
2017-11-06,99.95,100.28,98.04,99.67,332811,99.95,100.28,98.04,99.67,332811,0.0,1.0
2017-11-07,100.73,101.55,98.84,99.95,425882,100.73,101.55,98.84,99.95,425882,0.0,1.0
2017-11-08,102.99,103.44,100.16,100.42,349793,102.99,103.44,100.16,100.42,349793,0.0,1.0
2017-11-09,102.34,103.25,101.53,102.02,231188,102.34,103.25,101.53,102.02,231188,0.0,1.0
2017-11-10,102.8,103.49,101.72,101.78,163172,102.8,103.49,101.72,101.78,163172,0.0,1.0
2017-11-13,102.37,102.51,100.12,101.89,272899,102.37,102.51,100.12,101.89,272899,0.0,1.0
2017-11-14,102.61,103.07,101.51,101.8,178201,102.61,103.07,101.51,101.8,178201,0.0,1.0
2017-11-15,102.63,103.39,100.88,102.71,245574,102.63,103.39,100.88,102.71,245574,0.0,1.0
2017-11-16,103.61,104.32,103.16,103.23,211149,103.61,104.32,103.16,103.23,211149,0.0,1.0
2017-11-17,103.7,104.21,102.49,103.16,183432,103.7,104.21,102.49,103.16,183432,0.0,1.0
2017-11-20,103.63,103.82,102.37,103.82,184851,103.63,103.82,102.37,103.82,184851,0.0,1.0
2017-11-21,105.95,105.95,103.59,104.05,173660,105.95,105.95,103.59,104.05,173660,0.0,1.0
2017-11-22,105.82,106.55,105.53,106.06,155732,105.82,106.55,105.53,106.06,155732,0.0,1.0
2017-11-24,106.78,106.88,106.12,106.2,48365,106.78,106.88,106.12,106.2,48365,0.0,1.0
2017-11-27,105.98,106.75,105.655,106.75,238158,105.98,106.75,105.655,106.75,238158,0.0,1.0
2017-11-28,107.78,107.91,105.325,106.52,482578,107.78,107.91,105.325,106.52,482578,0.0,1.0
2017-11-29,102.19,106.602,101.0001,106.37,569998,102.19,106.602,101.0001,106.37,569998,0.0,1.0
2017-11-30,101.44,102.89,101.13,102.05,601978,101.44,102.89,101.13,102.05,601978,0.0,1.0
2017-12-01,99.01,101.5,97.395,101.39,424868,99.01,101.5,97.395,101.39,424868,0.0,1.0
2017-12-04,97.08,100.67,96.615,99.85,349767,97.08,100.67,96.615,99.85,349767,0.0,1.0
2017-12-05,97.14,99.185,96.11,97.58,305484,97.14,99.185,96.11,97.58,305484,0.0,1.0
2017-12-06,97.72,98.28,96.936,96.99,253456,97.72,98.28,96.936,96.99,253456,0.0,1.0
2017-12-07,100.07,100.28,97.78,97.78,377025,100.07,100.28,97.78,97.78,377025,0.0,1.0
2017-12-08,101.91,102.71,100.75,100.76,263614,101.91,102.71,100.75,100.76,263614,0.0,1.0
2017-12-11,104.5,105.24,102.31,102.56,609605,104.5,105.24,102.31,102.56,609605,0.0,1.0
2017-12-12,104.57,104.87,102.785,104.46,549417,104.57,104.87,102.785,104.46,549417,0.0,1.0
2017-12-13,106.07,106.12,104.0709,104.53,310759,106.07,106.12,104.0709,104.53,310759,0.0,1.0
2017-12-14,105.08,106.1,104.52,104.93,236677,105.08,106.1,104.52,104.93,236677,0.0,1.0
2017-12-15,106.7,107.21,104.14,104.4,420406,106.7,107.21,104.14,104.4,420406,0.0,1.0
2017-12-18,108.7,108.7,106.96,107.15,321319,108.7,108.7,106.96,107.15,321319,0.0,1.0
2017-12-19,108.03,108.69,107.19,107.48,206347,108.03,108.69,107.19,107.48,206347,0.0,1.0
2017-12-20,108.03,108.94,107.25,108.16,238664,108.03,108.94,107.25,108.16,238664,0.0,1.0
2017-12-21,108.93,108.93,106.76,107.67,203022,108.93,108.93,106.76,107.67,203022,0.0,1.0
2017-12-22,108.6,109.07,107.295,107.695,179396,108.6,109.07,107.295,107.695,179396,0.0,1.0
2017-12-26,107.58,108.28,106.68,108.28,117574,107.58,108.28,106.68,108.28,117574,0.0,1.0
2017-12-27,107.72,108.286,107.31,107.67,174395,107.72,108.286,107.31,107.67,174395,0.0,1.0
2017-12-28,107.7,108.48,107.19,108.18,108088,107.7,108.48,107.19,108.18,108088,0.0,1.0
2017-12-29,107.43,108.41,107.06,107.67,169244,107.43,108.41,107.06,107.67,169244,0.0,1.0
2018-01-02,108.4,108.94,106.9,107.62,245682,108.4,108.94,106.9,107.62,245682,0.0,1.0
2018-01-03,109.77,110.76,108.375,108.66,252465,109.77,110.76,108.375,108.66,252465,0.0,1.0
2018-01-04,110.03,110.78,109.81,110.66,245687,110.03,110.78,109.81,110.66,245687,0.0,1.0
2018-01-05,110.21,110.61,109.0,110.2,340320,110.21,110.61,109.0,110.2,340320,0.0,1.0
2018-01-08,110.7,111.08,109.37,110.0,258396,110.7,111.08,109.37,110.0,258396,0.0,1.0
2018-01-09,111.1,111.95,110.56,111.12,249966,111.1,111.95,110.56,111.12,249966,0.0,1.0
2018-01-10,109.66,110.845,109.06,110.55,207083,109.66,110.845,109.06,110.55,207083,0.0,1.0
2018-01-11,110.4,110.6,109.14,110.41,251884,110.4,110.6,109.14,110.41,251884,0.0,1.0
2018-01-12,110.87,111.16,107.25,110.55,260819,110.87,111.16,107.25,110.55,260819,0.0,1.0
2018-01-16,110.19,112.83,109.905,112.0,214953,110.19,112.83,109.905,112.0,214953,0.0,1.0
2018-01-17,112.25,112.45,110.03,110.99,210704,112.25,112.45,110.03,110.99,210704,0.0,1.0
2018-01-18,113.11,113.52,111.7,112.38,221863,113.11,113.52,111.7,112.38,221863,0.0,1.0
2018-01-19,113.3,114.33,112.93,112.93,195957,113.3,114.33,112.93,112.93,195957,0.0,1.0
2018-01-22,112.85,113.31,111.9,113.3,168454,112.85,113.31,111.9,113.3,168454,0.0,1.0
2018-01-23,114.76,115.41,112.265,112.67,460683,114.76,115.41,112.265,112.67,460683,0.0,1.0
2018-01-24,115.53,117.0,114.68,114.98,441362,115.53,117.0,114.68,114.98,441362,0.0,1.0
2018-01-25,116.19,117.13,115.71,116.13,350517,116.19,117.13,115.71,116.13,350517,0.0,1.0
2018-01-26,119.02,119.18,115.01,116.45,235653,119.02,119.18,115.01,116.45,235653,0.0,1.0
2018-01-29,117.75,119.144,117.3752,119.0,301395,117.75,119.144,117.3752,119.0,301395,0.0,1.0
2018-01-30,117.4,117.71,115.22,116.75,241459,117.4,117.71,115.22,116.75,241459,0.0,1.0
2018-01-31,117.48,118.65,117.0801,118.5,235423,117.48,118.65,117.0801,118.5,235423,0.0,1.0
2018-02-01,115.7,117.45,114.884,117.12,205518,115.7,117.45,114.884,117.12,205518,0.0,1.0
2018-02-02,113.75,115.45,113.54,115.11,162484,113.75,115.45,113.54,115.11,162484,0.0,1.0
2018-02-05,109.33,113.68,109.22,112.49,232984,109.33,113.68,109.22,112.49,232984,0.0,1.0
2018-02-06,111.72,111.87,106.05,106.79,453429,111.72,111.87,106.05,106.79,453429,0.0,1.0
2018-02-07,110.93,113.31,110.57,111.38,247971,110.93,113.31,110.57,111.38,247971,0.0,1.0
2018-02-08,106.19,111.99,106.17,110.99,334467,106.19,111.99,106.17,110.99,334467,0.0,1.0
2018-02-09,104.87,107.62,102.03,106.7,766239,104.87,107.62,102.03,106.7,766239,0.0,1.0
2018-02-12,110.03,110.93,105.1,105.79,696662,110.03,110.93,105.1,105.79,696662,0.0,1.0
2018-02-13,110.46,111.88,109.225,109.59,211336,110.46,111.88,109.225,109.59,211336,0.0,1.0
2018-02-14,110.73,111.27,109.44,109.44,364246,110.73,111.27,109.44,109.44,364246,0.0,1.0
2018-02-15,112.23,112.37,110.25,111.56,408206,112.23,112.37,110.25,111.56,408206,0.0,1.0
2018-02-16,114.95,116.25,108.87,109.5,416682,114.95,116.25,108.87,109.5,416682,0.0,1.0
2018-02-20,113.85,115.19,112.95,114.06,414786,113.85,115.19,112.95,114.06,414786,0.0,1.0
2018-02-21,113.04,115.8,113.0,113.67,339217,113.04,115.8,113.0,113.67,339217,0.0,1.0
2018-02-22,114.65,115.57,113.31,113.77,250403,114.65,115.57,113.31,113.77,250403,0.0,1.0
2018-02-23,116.66,117.08,114.275,115.2,239546,116.66,117.08,114.275,115.2,239546,0.0,1.0
2018-02-26,116.29,117.93,116.21,116.96,422388,116.29,117.93,116.21,116.96,422388,0.0,1.0
2018-02-27,114.61,117.36,114.52,116.37,215623,114.61,117.36,114.52,116.37,215623,0.0,1.0
2018-02-28,113.12,116.54,113.04,115.0,275611,113.12,116.54,113.04,115.0,275611,0.0,1.0
2018-03-01,112.74,113.97,111.43,112.96,213309,112.74,113.97,111.43,112.96,213309,0.0,1.0
2018-03-02,115.97,116.275,111.05,111.74,284939,115.97,116.275,111.05,111.74,284939,0.0,1.0
2018-03-05,116.3,117.67,115.24,115.24,182587,116.3,117.67,115.24,115.24,182587,0.0,1.0
2018-03-06,115.36,116.85,114.81,116.74,238726,115.36,116.85,114.81,116.74,238726,0.0,1.0
2018-03-07,116.66,116.88,114.535,114.62,184398,116.66,116.88,114.535,114.62,184398,0.0,1.0
2018-03-08,118.78,119.15,116.35,117.0,345453,118.78,119.15,116.35,117.0,345453,0.0,1.0
2018-03-09,122.52,123.48,119.47,119.9,594042,122.52,123.48,119.47,119.9,594042,0.0,1.0
2018-03-12,124.9,125.48,122.54,123.24,629206,124.9,125.48,122.54,123.24,629206,0.0,1.0
2018-03-13,121.79,125.88,121.69,125.24,406031,121.79,125.88,121.69,125.24,406031,0.0,1.0
2018-03-14,121.83,122.5639,121.08,122.45,265598,121.83,122.5639,121.08,122.45,265598,0.0,1.0
2018-03-15,121.75,122.15,121.0101,122.14,223901,121.75,122.15,121.0101,122.14,223901,0.0,1.0
2018-03-16,119.07,121.92,118.9,121.23,526790,119.07,121.92,118.9,121.23,526790,0.0,1.0
2018-03-19,119.1,119.36,114.82,118.47,351712,119.1,119.36,114.82,118.47,351712,0.0,1.0
2018-03-20,119.15,120.288,118.41,119.71,333899,119.15,120.288,118.41,119.71,333899,0.0,1.0
2018-03-21,120.81,121.89,118.36,119.01,248070,120.81,121.89,118.36,119.01,248070,0.0,1.0
2018-03-22,116.75,120.545,116.46,119.52,240921,116.75,120.545,116.46,119.52,240921,0.0,1.0
2018-03-23,112.62,116.92,109.54,116.37,383684,112.62,116.92,109.54,116.37,383684,0.0,1.0
2018-03-26,117.23,117.24,113.6952,114.15,502337,117.23,117.24,113.6952,114.15,502337,0.0,1.0
2018-03-27,113.31,117.949,112.8275,117.84,280860,113.31,117.949,112.8275,117.84,280860,0.0,1.0
2018-03-28,111.53,113.5,110.091,113.5,369336,111.53,113.5,110.091,113.5,369336,0.0,1.0
2018-03-29,114.52,115.72,110.79,112.09,353213,114.52,115.72,110.79,112.09,353213,0.0,1.0
2018-04-02,112.2,114.78,111.1405,114.35,297520,112.2,114.78,111.1405,114.35,297520,0.0,1.0
2018-04-03,112.74,113.28,111.5356,112.42,274578,112.74,113.28,111.5356,112.42,274578,0.0,1.0
2018-04-04,113.21,113.46,110.7657,110.81,212496,113.21,113.46,110.7657,110.81,212496,0.0,1.0
2018-04-05,113.69,114.88,113.16,114.27,205828,113.69,114.88,113.16,114.27,205828,0.0,1.0
2018-04-06,111.01,113.695,110.1982,112.52,166796,111.01,113.695,110.1982,112.52,166796,0.0,1.0
2018-04-09,110.56,112.2,110.56,111.32,317158,110.56,112.2,110.56,111.32,317158,0.0,1.0
2018-04-10,111.62,112.31,110.76,111.62,449739,111.62,112.31,110.76,111.62,449739,0.0,1.0
2018-04-11,112.64,114.22,111.03,111.03,252833,112.64,114.22,111.03,111.03,252833,0.0,1.0
2018-04-12,113.94,114.5,112.36,113.6,142475,113.94,114.5,112.36,113.6,142475,0.0,1.0
2018-04-13,112.68,114.79,111.7,114.79,186737,112.68,114.79,111.7,114.79,186737,0.0,1.0
2018-04-16,114.51,114.55,112.83,113.26,149746,114.51,114.55,112.83,113.26,149746,0.0,1.0
2018-04-17,118.23,118.6,114.87,115.0,324223,118.23,118.6,114.87,115.0,324223,0.0,1.0
2018-04-18,117.97,118.59,116.81,118.55,373578,117.97,118.59,116.81,118.55,373578,0.0,1.0
2018-04-19,119.18,119.35,117.45,118.32,239929,119.18,119.35,117.45,118.32,239929,0.0,1.0
2018-04-20,118.11,119.72,117.95,118.53,290990,118.11,119.72,117.95,118.53,290990,0.0,1.0
2018-04-23,115.86,118.27,115.38,118.09,159782,115.86,118.27,115.38,118.09,159782,0.0,1.0
2018-04-24,114.05,116.96,113.13,116.24,181045,114.05,116.96,113.13,116.24,181045,0.0,1.0
2018-04-25,112.83,114.75,111.2,114.38,318629,112.83,114.75,111.2,114.38,318629,0.0,1.0
2018-04-26,114.88,115.86,113.2,113.81,146326,114.88,115.86,113.2,113.81,146326,0.0,1.0
2018-04-27,114.78,115.31,113.94,115.31,132495,114.78,115.31,113.94,115.31,132495,0.0,1.0
2018-04-30,114.35,116.54,113.83,115.09,276683,114.35,116.54,113.83,115.09,276683,0.0,1.0
2018-05-01,114.98,115.33,113.51,114.04,267885,114.98,115.33,113.51,114.04,267885,0.0,1.0
2018-05-02,114.54,116.245,114.29,115.02,170032,114.54,116.245,114.29,115.02,170032,0.0,1.0
2018-05-03,114.96,115.5,113.33,114.19,128159,114.96,115.5,113.33,114.19,128159,0.0,1.0
2018-05-04,116.9,117.03,113.88,114.47,293036,116.9,117.03,113.88,114.47,293036,0.0,1.0
2018-05-07,117.95,119.2,117.27,117.5,281716,117.95,119.2,117.27,117.5,281716,0.0,1.0
2018-05-08,116.9,117.98,116.531,117.08,267571,116.9,117.98,116.531,117.08,267571,0.0,1.0
2018-05-09,124.32,125.0,119.42,120.0,633346,124.32,125.0,119.42,120.0,633346,0.0,1.0
2018-05-10,128.09,128.36,123.34,125.11,712431,128.09,128.36,123.34,125.11,712431,0.0,1.0
2018-05-11,129.72,131.75,128.41,128.41,702064,129.72,131.75,128.41,128.41,702064,0.0,1.0
2018-05-14,125.59,130.4,125.2,130.03,485668,125.59,130.4,125.2,130.03,485668,0.0,1.0
2018-05-15,124.99,126.07,123.27,124.34,421407,124.99,126.07,123.27,124.34,421407,0.0,1.0
2018-05-16,123.54,125.78,123.29,125.26,283760,123.54,125.78,123.29,125.26,283760,0.0,1.0
2018-05-17,125.63,125.9,123.49,123.78,270117,125.63,125.9,123.49,123.78,270117,0.0,1.0
2018-05-18,126.41,126.99,125.42,125.96,300598,126.41,126.99,125.42,125.96,300598,0.0,1.0
2018-05-21,125.73,127.57,125.33,127.12,147977,125.73,127.57,125.33,127.12,147977,0.0,1.0
2018-05-22,123.43,126.4,123.38,126.2,161096,123.43,126.4,123.38,126.2,161096,0.0,1.0
2018-05-23,124.29,124.29,121.79,122.99,141275,124.29,124.29,121.79,122.99,141275,0.0,1.0
2018-05-24,123.82,124.26,122.69,124.08,210257,123.82,124.26,122.69,124.08,210257,0.0,1.0
2018-05-25,122.46,123.79,122.08,123.32,139007,122.46,123.79,122.08,123.32,139007,0.0,1.0
2018-05-29,122.08,123.1,121.235,121.75,237211,122.08,123.1,121.235,121.75,237211,0.0,1.0
2018-05-30,124.36,125.11,122.81,123.0,243053,124.36,125.11,122.81,123.0,243053,0.0,1.0
2018-05-31,123.18,125.4256,123.13,124.59,149427,123.18,125.4256,123.13,124.59,149427,0.0,1.0
2018-06-01,124.0,124.5,123.58,123.96,149232,124.0,124.5,123.58,123.96,149232,0.0,1.0
2018-06-04,125.86,126.46,124.59,125.0,242097,125.86,126.46,124.59,125.0,242097,0.0,1.0
2018-06-05,127.05,127.36,126.01,126.28,387160,127.05,127.36,126.01,126.28,387160,0.0,1.0
2018-06-06,127.38,127.98,126.34,127.15,240115,127.38,127.98,126.34,127.15,240115,0.0,1.0
2018-06-07,124.14,127.18,124.05,127.18,509272,124.14,127.18,124.05,127.18,509272,0.0,1.0
2018-06-08,124.85,125.51,123.37,124.18,328947,124.85,125.51,123.37,124.18,328947,0.0,1.0
2018-06-11,125.94,126.63,124.9,125.09,299336,125.94,126.63,124.9,125.09,299336,0.0,1.0
2018-06-12,127.58,127.7129,126.08,126.27,275706,127.58,127.7129,126.08,126.27,275706,0.0,1.0
2018-06-13,125.73,128.36,125.43,127.83,331507,125.73,128.36,125.43,127.83,331507,0.0,1.0
2018-06-14,125.49,126.625,124.68,125.73,288391,125.49,126.625,124.68,125.73,288391,0.0,1.0
2018-06-15,124.13,125.72,123.54,125.18,365813,124.13,125.72,123.54,125.18,365813,0.0,1.0
2018-06-18,126.43,126.48,122.27,123.5,299425,126.43,126.48,122.27,123.5,299425,0.0,1.0
2018-06-19,123.31,125.39,121.72,124.92,290661,123.31,125.39,121.72,124.92,290661,0.0,1.0
2018-06-20,122.14,123.99,122.14,123.84,271727,122.14,123.99,122.14,123.84,271727,0.0,1.0
2018-06-21,119.95,122.48,119.29,122.26,474436,119.95,122.48,119.29,122.26,474436,0.0,1.0
2018-06-22,120.66,123.61,118.69,120.37,5047057,120.66,123.61,118.69,120.37,5047057,0.0,1.0
2018-06-25,120.46,120.95,118.34,120.09,844821,120.46,120.95,118.34,120.09,844821,0.0,1.0
2018-06-26,122.37,123.13,120.08,121.0,678105,122.37,123.13,120.08,121.0,678105,0.0,1.0
2018-06-27,121.29,123.14,121.1,122.66,580099,121.29,123.14,121.1,122.66,580099,0.0,1.0
2018-06-28,123.02,123.23,120.651,121.18,355661,123.02,123.23,120.651,121.18,355661,0.0,1.0
2018-06-29,124.33,125.34,123.44,123.51,616345,124.33,125.34,123.44,123.51,616345,0.0,1.0
2018-07-02,124.29,124.93,123.2,123.71,476281,124.29,124.93,123.2,123.71,476281,0.0,1.0
2018-07-03,122.45,125.09,122.29,125.09,235255,122.45,125.09,122.29,125.09,235255,0.0,1.0
2018-07-05,123.81,123.9595,121.82,122.97,783507,123.81,123.9595,121.82,122.97,783507,0.0,1.0
2018-07-06,128.26,128.8,123.5375,123.99,489680,128.26,128.8,123.5375,123.99,489680,0.0,1.0
2018-07-09,130.48,131.0,128.55,128.81,909577,130.48,131.0,128.55,128.81,909577,0.0,1.0
2018-07-10,129.35,131.95,129.19,130.5,618386,129.35,131.95,129.19,130.5,618386,0.0,1.0
2018-07-11,129.75,130.93,128.27,128.5,496778,129.75,130.93,128.27,128.5,496778,0.0,1.0
2018-07-12,133.5,133.74,130.53,130.92,614114,133.5,133.74,130.53,130.92,614114,0.0,1.0
2018-07-13,133.56,134.78,132.53,133.38,452537,133.56,134.78,132.53,133.38,452537,0.0,1.0
2018-07-16,132.26,133.91,131.86,133.56,258004,132.26,133.91,131.86,133.56,258004,0.0,1.0
2018-07-17,133.78,133.92,131.0,131.56,313149,133.78,133.92,131.0,131.56,313149,0.0,1.0
2018-07-18,133.27,133.79,131.98,133.79,427004,133.27,133.79,131.98,133.79,427004,0.0,1.0
2018-07-19,134.48,134.87,132.92,133.31,282469,134.48,134.87,132.92,133.31,282469,0.0,1.0
2018-07-20,133.75,134.48,133.215,134.48,284770,133.75,134.48,133.215,134.48,284770,0.0,1.0
2018-07-23,136.44,136.64,132.0,133.5,596246,136.44,136.64,132.0,133.5,596246,0.0,1.0
2018-07-24,131.96,137.73,131.6,137.06,607892,131.96,137.73,131.6,137.06,607892,0.0,1.0
2018-07-25,133.63,133.85,130.75,131.74,406849,133.63,133.85,130.75,131.74,406849,0.0,1.0
2018-07-26,133.93,134.89,132.3285,132.71,281616,133.93,134.89,132.3285,132.71,281616,0.0,1.0
2018-07-27,130.57,134.125,128.82,134.01,521000,130.57,134.125,128.82,134.01,521000,0.0,1.0
2018-07-30,129.29,131.21,127.68,131.04,385236,129.29,131.21,127.68,131.04,385236,0.0,1.0
2018-07-31,130.21,131.77,127.92,129.31,448210,130.21,131.77,127.92,129.31,448210,0.0,1.0
2018-08-01,131.53,131.98,129.98,130.38,408914,131.53,131.98,129.98,130.38,408914,0.0,1.0
2018-08-02,128.11,131.92,115.9501,123.0,1597820,128.11,131.92,115.9501,123.0,1597820,0.0,1.0
2018-08-03,125.14,127.96,123.621,127.96,565566,125.14,127.96,123.621,127.96,565566,0.0,1.0
2018-08-06,127.97,128.24,124.46,125.3,459781,127.97,128.24,124.46,125.3,459781,0.0,1.0
2018-08-07,131.22,132.47,128.66,128.75,847105,131.22,132.47,128.66,128.75,847105,0.0,1.0
2018-08-08,131.05,131.59,130.31,130.67,717294,131.05,131.59,130.31,130.67,717294,0.0,1.0
2018-08-09,130.15,133.29,129.89,131.4,436553,130.15,133.29,129.89,131.4,436553,0.0,1.0
2018-08-10,130.27,130.97,128.34,128.83,300759,130.27,130.97,128.34,128.83,300759,0.0,1.0
2018-08-13,128.3,131.05,128.21,130.47,315406,128.3,131.05,128.21,130.47,315406,0.0,1.0
2018-08-14,131.91,132.03,127.87,128.15,459426,131.91,132.03,127.87,128.15,459426,0.0,1.0
2018-08-15,132.16,132.65,131.21,131.33,663737,132.16,132.65,131.21,131.33,663737,0.0,1.0
2018-08-16,132.77,133.75,131.45,132.99,596474,132.77,133.75,131.45,132.99,596474,0.0,1.0
2018-08-17,134.99,135.29,132.01,132.8,336996,134.99,135.29,132.01,132.8,336996,0.0,1.0
2018-08-20,136.4,136.82,134.91,135.3,449042,136.4,136.82,134.91,135.3,449042,0.0,1.0
2018-08-21,137.42,138.11,136.59,136.98,355576,137.42,138.11,136.59,136.98,355576,0.0,1.0
2018-08-22,139.25,139.9,137.16,137.35,283062,139.25,139.9,137.16,137.35,283062,0.0,1.0
2018-08-23,139.81,140.85,139.07,139.07,446465,139.81,140.85,139.07,139.07,446465,0.0,1.0
2018-08-24,141.0,141.03,139.31,140.17,221365,141.0,141.03,139.31,140.17,221365,0.0,1.0
2018-08-27,142.15,142.92,140.91,141.9,295214,142.15,142.92,140.91,141.9,295214,0.0,1.0
2018-08-28,142.62,142.98,141.32,142.48,522815,142.62,142.98,141.32,142.48,522815,0.0,1.0
2018-08-29,142.77,143.86,141.84,142.28,395980,142.77,143.86,141.84,142.28,395980,0.0,1.0
2018-08-30,144.0,144.19,141.73,142.88,483248,144.0,144.19,141.73,142.88,483248,0.0,1.0
2018-08-31,142.93,144.0,142.48,144.0,378240,142.93,144.0,142.48,144.0,378240,0.0,1.0
2018-09-04,142.8,143.375,139.9012,141.44,577278,142.8,143.375,139.9012,141.44,577278,0.0,1.0
2018-09-05,137.17,142.65,136.69,142.65,553887,137.17,142.65,136.69,142.65,553887,0.0,1.0
2018-09-06,135.69,137.26,134.92,137.26,591719,135.69,137.26,134.92,137.26,591719,0.0,1.0
2018-09-07,137.73,138.6,134.59,135.36,371622,137.73,138.6,134.59,135.36,371622,0.0,1.0
2018-09-10,137.32,138.75,136.905,138.35,500165,137.32,138.75,136.905,138.35,500165,0.0,1.0
2018-09-11,137.98,138.89,135.96,137.02,367132,137.98,138.89,135.96,137.02,367132,0.0,1.0
2018-09-12,139.71,139.82,137.39,138.19,379450,139.71,139.82,137.39,138.19,379450,0.0,1.0
2018-09-13,139.94,141.27,139.37,140.22,227236,139.94,141.27,139.37,140.22,227236,0.0,1.0
2018-09-14,140.33,142.45,140.0953,140.67,280010,140.33,142.45,140.0953,140.67,280010,0.0,1.0
2018-09-17,139.28,140.22,138.85,140.22,333680,139.28,140.22,138.85,140.22,333680,0.0,1.0
2018-09-18,140.26,142.16,139.68,139.68,379023,140.26,142.16,139.68,139.68,379023,0.0,1.0
2018-09-19,139.06,140.7947,138.27,140.53,246420,139.06,140.7947,138.27,140.53,246420,0.0,1.0
2018-09-20,138.72,139.79,138.33,139.79,260636,138.72,139.79,138.33,139.79,260636,0.0,1.0
2018-09-21,138.12,139.65,137.95,139.25,286632,138.12,139.65,137.95,139.25,286632,0.0,1.0
2018-09-24,136.72,138.545,136.355,137.6,305332,136.72,138.545,136.355,137.6,305332,0.0,1.0
2018-09-25,137.88,138.34,137.05,137.28,217492,137.88,138.34,137.05,137.28,217492,0.0,1.0
2018-09-26,137.81,139.035,137.2,138.29,261045,137.81,139.035,137.2,138.29,261045,0.0,1.0
2018-09-27,137.42,139.55,137.23,137.96,262881,137.42,139.55,137.23,137.96,262881,0.0,1.0
2018-09-28,137.7,138.66,137.22,137.22,234746,137.7,138.66,137.22,137.22,234746,0.0,1.0
2018-10-01,138.03,139.31,137.94,138.31,279540,138.03,139.31,137.94,138.31,279540,0.0,1.0
2018-10-02,136.72,139.0,136.36,138.35,473089,136.72,139.0,136.36,138.35,473089,0.0,1.0
2018-10-03,137.44,138.22,136.29,137.12,199941,137.44,138.22,136.29,137.12,199941,0.0,1.0
2018-10-04,132.98,137.08,132.5,136.72,359600,132.98,137.08,132.5,136.72,359600,0.0,1.0
2018-10-05,132.62,134.4657,130.67,133.0,233963,132.62,134.4657,130.67,133.0,233963,0.0,1.0
2018-10-08,129.21,131.88,126.59,131.79,284902,129.21,131.88,126.59,131.79,284902,0.0,1.0
2018-10-09,128.94,131.42,128.44,128.98,175527,128.94,131.42,128.44,128.98,175527,0.0,1.0
2018-10-10,122.12,128.925,122.02,128.0,413479,122.12,128.925,122.02,128.0,413479,0.0,1.0
2018-10-11,118.0,123.79,117.77,121.43,648464,118.0,123.79,117.77,121.43,648464,0.0,1.0
2018-10-12,119.75,122.25,118.25,121.3,745043,119.75,122.25,118.25,121.3,745043,0.0,1.0
2018-10-15,118.37,119.82,117.7201,119.75,350733,118.37,119.82,117.7201,119.75,350733,0.0,1.0
2018-10-16,123.49,123.8,119.25,119.25,480044,123.49,123.8,119.25,119.25,480044,0.0,1.0
2018-10-17,123.1,123.62,121.78,123.6,170017,123.1,123.62,121.78,123.6,170017,0.0,1.0
2018-10-18,121.39,122.895,120.07,122.26,245434,121.39,122.895,120.07,122.26,245434,0.0,1.0
2018-10-19,120.64,122.92,119.88,122.29,176402,120.64,122.92,119.88,122.29,176402,0.0,1.0
2018-10-22,120.66,122.71,120.225,121.11,212413,120.66,122.71,120.225,121.11,212413,0.0,1.0
2018-10-23,119.62,120.1,115.19,118.3,226181,119.62,120.1,115.19,118.3,226181,0.0,1.0
2018-10-24,114.71,119.7509,114.49,119.27,267424,114.71,119.7509,114.49,119.27,267424,0.0,1.0
2018-10-25,117.95,118.77,114.65,115.72,216492,117.95,118.77,114.65,115.72,216492,0.0,1.0
2018-10-26,115.62,118.05,113.89,115.5,245041,115.62,118.05,113.89,115.5,245041,0.0,1.0
2018-10-29,112.49,118.16,110.885,117.6,335491,112.49,118.16,110.885,117.6,335491,0.0,1.0
2018-10-30,113.25,116.15,110.72,112.65,948414,113.25,116.15,110.72,112.65,948414,0.0,1.0
2018-10-31,119.47,121.16,114.69,114.69,444413,119.47,121.16,114.69,114.69,444413,0.0,1.0
2018-11-01,127.6,134.07,122.97,122.97,696620,127.6,134.07,122.97,122.97,696620,0.0,1.0
2018-11-02,126.3,129.13,125.7275,128.42,464555,126.3,129.13,125.7275,128.42,464555,0.0,1.0
2018-11-05,124.18,127.01,123.0,126.94,287857,124.18,127.01,123.0,126.94,287857,0.0,1.0
2018-11-06,125.0,125.61,123.26,124.39,318084,125.0,125.61,123.26,124.39,318084,0.0,1.0
2018-11-07,129.21,129.43,126.2,126.2,302128,129.21,129.43,126.2,126.2,302128,0.0,1.0
2018-11-08,130.67,132.04,128.44,128.44,632991,130.67,132.04,128.44,128.44,632991,0.0,1.0
2018-11-09,130.07,130.18,126.5294,129.84,249494,130.07,130.18,126.5294,129.84,249494,0.0,1.0
2018-11-12,127.01,129.78,125.35,129.06,654766,127.01,129.78,125.35,129.06,654766,0.0,1.0
2018-11-13,128.25,130.25,126.37,127.37,347030,128.25,130.25,126.37,127.37,347030,0.0,1.0
2018-11-14,126.02,130.44,125.81,129.59,425805,126.02,130.44,125.81,129.59,425805,0.0,1.0
2018-11-15,126.16,126.17,123.26,125.43,343178,126.16,126.17,123.26,125.43,343178,0.0,1.0
2018-11-16,125.32,126.36,123.79,124.93,229102,125.32,126.36,123.79,124.93,229102,0.0,1.0
2018-11-19,121.1,124.845,119.62,124.8,450447,121.1,124.845,119.62,124.8,450447,0.0,1.0
2018-11-20,118.01,120.62,117.2,117.72,371929,118.01,120.62,117.2,117.72,371929,0.0,1.0
2018-11-21,120.52,121.3,118.22,118.96,140761,120.52,121.3,118.22,118.96,140761,0.0,1.0
2018-11-23,120.37,121.19,119.27,119.27,45744,120.37,121.19,119.27,119.27,45744,0.0,1.0
2018-11-26,124.41,124.78,121.27,121.66,239051,124.41,124.78,121.27,121.66,239051,0.0,1.0
2018-11-27,124.08,124.54,121.59,123.39,218801,124.08,124.54,121.59,123.39,218801,0.0,1.0
2018-11-28,126.34,126.39,121.925,124.9,368216,126.34,126.39,121.925,124.9,368216,0.0,1.0
2018-11-29,126.7,128.31,125.63,125.7,166014,126.7,128.31,125.63,125.7,166014,0.0,1.0
2018-11-30,130.25,130.37,126.325,126.45,274371,130.25,130.37,126.325,126.45,274371,0.0,1.0
2018-12-03,134.43,134.78,131.8,133.04,340791,134.43,134.78,131.8,133.04,340791,0.0,1.0
2018-12-04,130.31,134.66,130.27,133.76,718120,130.31,134.66,130.27,133.76,718120,0.0,1.0
2018-12-06,127.91,129.05,124.59,127.71,299529,127.91,129.05,124.59,127.71,299529,0.0,1.0
2018-12-07,122.85,128.24,122.3,127.89,323968,122.85,128.24,122.3,127.89,323968,0.0,1.0
2018-12-10,122.25,124.92,120.11,122.57,282327,122.25,124.92,120.11,122.57,282327,0.0,1.0
2018-12-11,123.41,126.52,122.79,124.68,236679,123.41,126.52,122.79,124.68,236679,0.0,1.0
2018-12-12,124.07,127.05,123.88,125.31,285648,124.07,127.05,123.88,125.31,285648,0.0,1.0
2018-12-13,123.8,124.94,122.39,124.94,260129,123.8,124.94,122.39,124.94,260129,0.0,1.0
2018-12-14,119.25,123.85,118.84,122.07,343329,119.25,123.85,118.84,122.07,343329,0.0,1.0
2018-12-17,114.25,118.6,113.58,118.6,406544,114.25,118.6,113.58,118.6,406544,0.0,1.0
2018-12-18,117.44,119.0,114.95,115.52,345985,117.44,119.0,114.95,115.52,345985,0.0,1.0
2018-12-19,114.86,119.06,113.33,117.5,412247,114.86,119.06,113.33,117.5,412247,0.0,1.0
2018-12-20,109.34,114.8569,108.852,113.52,374054,109.34,114.8569,108.852,113.52,374054,0.0,1.0
2018-12-21,107.49,110.94,106.52,110.0,539593,107.49,110.94,106.52,110.0,539593,0.0,1.0
2018-12-24,106.28,108.06,104.77,106.37,236480,106.28,108.06,104.77,106.37,236480,0.0,1.0
2018-12-26,112.72,112.81,105.87,108.0,280241,112.72,112.81,105.87,108.0,280241,0.0,1.0
2018-12-27,115.04,115.21,109.6701,109.96,708129,115.04,115.21,109.6701,109.96,708129,0.0,1.0
2018-12-28,114.04,116.04,112.3,115.54,357041,114.04,116.04,112.3,115.54,357041,0.0,1.0
2018-12-31,116.01,116.55,113.78,114.98,245737,116.01,116.55,113.78,114.98,245737,0.0,1.0
2019-01-02,114.32,115.893,112.3,113.79,283455,114.32,115.893,112.3,113.79,283455,0.0,1.0
2019-01-03,112.29,113.98,111.44,112.56,329206,112.29,113.98,111.44,112.56,329206,0.0,1.0
2019-01-04,117.34,118.475,113.34,114.0,279621,117.34,118.475,113.34,114.0,279621,0.0,1.0
2019-01-07,123.34,124.59,119.265,120.0,479853,123.34,124.59,119.265,120.0,479853,0.0,1.0
2019-01-08,125.37,126.11,122.12,124.6,263559,125.37,126.11,122.12,124.6,263559,0.0,1.0
2019-01-09,128.51,129.85,125.8,126.53,258067,128.51,129.85,125.8,126.53,258067,0.0,1.0
2019-01-10,129.53,129.79,126.37,127.79,179480,129.53,129.79,126.37,127.79,179480,0.0,1.0
2019-01-11,130.48,131.27,128.42,128.95,276664,130.48,131.27,128.42,128.95,276664,0.0,1.0
2019-01-14,129.87,130.7259,128.48,128.5,350743,129.87,130.7259,128.48,128.5,350743,0.0,1.0
2019-01-15,133.25,133.52,130.1,130.1,227321,133.25,133.52,130.1,130.1,227321,0.0,1.0
2019-01-16,135.17,135.82,133.75,134.5,359863,135.17,135.82,133.75,134.5,359863,0.0,1.0
2019-01-17,136.22,137.46,134.65,135.34,431518,136.22,137.46,134.65,135.34,431518,0.0,1.0
2019-01-18,138.59,139.76,137.315,137.72,298893,138.59,139.76,137.315,137.72,298893,0.0,1.0
2019-01-22,136.46,138.729,135.07,137.59,277933,136.46,138.729,135.07,137.59,277933,0.0,1.0
2019-01-23,135.35,137.62,133.915,137.15,205005,135.35,137.62,133.915,137.15,205005,0.0,1.0
2019-01-24,135.87,137.42,134.78,135.46,243436,135.87,137.42,134.78,135.46,243436,0.0,1.0
2019-01-25,140.8,141.35,136.56,137.37,367162,140.8,141.35,136.56,137.37,367162,0.0,1.0
2019-01-28,139.34,139.88,137.69,139.25,320569,139.34,139.88,137.69,139.25,320569,0.0,1.0
2019-01-29,138.81,139.75,138.06,139.27,207805,138.81,139.75,138.06,139.27,207805,0.0,1.0
2019-01-30,141.1,141.49,137.87,139.61,210053,141.1,141.49,137.87,139.61,210053,0.0,1.0
2019-01-31,141.48,142.26,140.44,140.75,329360,141.48,142.26,140.44,140.75,329360,0.0,1.0
2019-02-01,144.13,144.39,140.67,141.63,319612,144.13,144.39,140.67,141.63,319612,0.0,1.0
2019-02-04,144.47,146.35,144.02,144.29,267514,144.47,146.35,144.02,144.29,267514,0.0,1.0
2019-02-05,145.25,146.43,144.29,144.29,421964,145.25,146.43,144.29,144.29,421964,0.0,1.0
2019-02-06,146.31,146.54,143.3224,145.07,314115,146.31,146.54,143.3224,145.07,314115,0.0,1.0
2019-02-07,144.4,145.48,143.01,144.56,331137,144.4,145.48,143.01,144.56,331137,0.0,1.0
2019-02-08,146.41,147.01,143.19,143.19,231218,146.41,147.01,143.19,143.19,231218,0.0,1.0
2019-02-11,149.21,150.42,147.005,147.37,313089,149.21,150.42,147.005,147.37,313089,0.0,1.0
2019-02-12,148.19,150.0,146.76,150.0,321919,148.19,150.0,146.76,150.0,321919,0.0,1.0
2019-02-13,149.58,150.11,148.17,148.19,299051,149.58,150.11,148.17,148.19,299051,0.0,1.0
2019-02-14,154.09,158.79,148.21,150.55,1410446,154.09,158.79,148.21,150.55,1410446,0.0,1.0
2019-02-15,154.69,154.93,150.97,154.08,539103,154.69,154.93,150.97,154.08,539103,0.0,1.0
2019-02-19,155.76,156.5,154.44,154.44,237796,155.76,156.5,154.44,154.44,237796,0.0,1.0
2019-02-20,155.89,156.54,154.6,155.76,257669,155.89,156.54,154.6,155.76,257669,0.0,1.0
2019-02-21,156.0,156.73,154.93,155.37,152877,156.0,156.73,154.93,155.37,152877,0.0,1.0
2019-02-22,158.61,158.95,156.45,156.45,246858,158.61,158.95,156.45,156.45,246858,0.0,1.0
2019-02-25,159.48,160.73,158.86,159.75,169700,159.48,160.73,158.86,159.75,169700,0.0,1.0
2019-02-26,159.68,160.43,157.98,158.93,317284,159.68,160.43,157.98,158.93,317284,0.0,1.0
2019-02-27,159.87,160.42,158.2,159.5,161082,159.87,160.42,158.2,159.5,161082,0.0,1.0
2019-02-28,161.78,163.71,159.56,159.56,314059,161.78,163.71,159.56,159.56,314059,0.0,1.0
2019-03-01,163.55,164.7,161.95,162.69,269043,163.55,164.7,161.95,162.69,269043,0.0,1.0
2019-03-04,162.5,164.59,158.88,164.14,424877,162.5,164.59,158.88,164.14,424877,0.0,1.0
2019-03-05,161.68,163.36,161.19,162.5,267357,161.68,163.36,161.19,162.5,267357,0.0,1.0
2019-03-06,160.69,161.85,160.2,161.0,185750,160.69,161.85,160.2,161.0,185750,0.0,1.0
2019-03-07,159.42,161.015,157.5725,160.0,236296,159.42,161.015,157.5725,160.0,236296,0.0,1.0
2019-03-08,161.08,161.39,155.3,158.01,286615,161.08,161.39,155.3,158.01,286615,0.0,1.0
2019-03-11,163.57,164.35,161.85,161.85,243046,163.57,164.35,161.85,161.85,243046,0.0,1.0
2019-03-12,165.55,166.65,164.023,164.13,210944,165.55,166.65,164.023,164.13,210944,0.0,1.0
2019-03-13,166.48,167.26,166.07,166.54,262313,166.48,167.26,166.07,166.54,262313,0.0,1.0
2019-03-14,168.0,168.19,165.86,166.5,210261,168.0,168.19,165.86,166.5,210261,0.0,1.0
2019-03-15,169.47,169.69,167.86,168.97,212644,169.47,169.69,167.86,168.97,212644,0.0,1.0
2019-03-18,169.05,169.9,164.87,169.23,383297,169.05,169.9,164.87,169.23,383297,0.0,1.0
2019-03-19,169.82,170.38,168.13,169.92,272684,169.82,170.38,168.13,169.92,272684,0.0,1.0
2019-03-20,168.36,170.3999,167.19,169.55,188510,168.36,170.3999,167.19,169.55,188510,0.0,1.0
2019-03-21,173.13,173.71,167.5429,167.74,130642,173.13,173.71,167.5429,167.74,130642,0.0,1.0
2019-03-22,164.26,172.9,163.95,172.08,463361,164.26,172.9,163.95,172.08,463361,0.0,1.0
2019-03-25,167.12,167.98,162.78,163.97,291170,167.12,167.98,162.78,163.97,291170,0.0,1.0
2019-03-26,170.16,170.4,167.37,168.21,324536,170.16,170.4,167.37,168.21,324536,0.0,1.0
2019-03-27,164.95,170.84,164.32,169.99,333941,164.95,170.84,164.32,169.99,333941,0.0,1.0
2019-03-28,168.0,168.43,165.32,165.5,231400,168.0,168.43,165.32,165.5,231400,0.0,1.0
2019-03-29,169.13,170.18,168.41,169.48,351271,169.13,170.18,168.41,169.48,351271,0.0,1.0
2019-04-01,171.12,171.56,169.12,170.47,247822,171.12,171.56,169.12,170.47,247822,0.0,1.0
2019-04-02,170.96,171.56,168.53,171.31,341908,170.96,171.56,168.53,171.31,341908,0.0,1.0
2019-04-03,175.02,176.06,171.68,172.0,287874,175.02,176.06,171.68,172.0,287874,0.0,1.0
2019-04-04,169.29,174.98,167.9077,174.84,388820,169.29,174.98,167.9077,174.84,388820,0.0,1.0
2019-04-05,168.35,171.65,168.0,170.0,772830,168.35,171.65,168.0,170.0,772830,0.0,1.0
2019-04-08,169.27,170.31,166.57,168.38,621008,169.27,170.31,166.57,168.38,621008,0.0,1.0
2019-04-09,168.92,170.39,167.91,167.91,493690,168.92,170.39,167.91,167.91,493690,0.0,1.0
2019-04-10,171.2,171.64,168.72,169.9,358142,171.2,171.64,168.72,169.9,358142,0.0,1.0
2019-04-11,172.51,172.75,171.06,172.0,409443,172.51,172.75,171.06,172.0,409443,0.0,1.0
2019-04-12,173.56,173.98,170.9,172.85,471348,173.56,173.98,170.9,172.85,471348,0.0,1.0
2019-04-15,172.28,175.455,171.65,174.06,358227,172.28,175.455,171.65,174.06,358227,0.0,1.0
2019-04-16,174.0,175.85,173.16,173.41,494435,174.0,175.85,173.16,173.41,494435,0.0,1.0
2019-04-17,169.77,174.75,169.2,174.61,408045,169.77,174.75,169.2,174.61,408045,0.0,1.0
2019-04-18,171.42,171.56,167.91,170.37,365147,171.42,171.56,167.91,170.37,365147,0.0,1.0
2019-04-22,172.73,173.19,168.3655,170.71,219892,172.73,173.19,168.3655,170.71,219892,0.0,1.0
2019-04-23,177.19,178.0,172.87,173.0,592687,177.19,178.0,172.87,173.0,592687,0.0,1.0
2019-04-24,176.58,177.7568,176.03,177.14,402271,176.58,177.7568,176.03,177.14,402271,0.0,1.0
2019-04-25,176.15,177.0,173.93,176.6,202110,176.15,177.0,173.93,176.6,202110,0.0,1.0
2019-04-26,176.59,178.0,176.03,176.03,202545,176.59,178.0,176.03,176.03,202545,0.0,1.0
2019-04-29,177.26,179.0,176.8,176.8,206418,177.26,179.0,176.8,176.8,206418,0.0,1.0
2019-04-30,179.36,179.93,176.93,177.67,307023,179.36,179.93,176.93,177.67,307023,0.0,1.0
2019-05-01,178.02,180.55,176.94,180.0,261726,178.02,180.55,176.94,180.0,261726,0.0,1.0
2019-05-02,175.08,178.21,173.94,177.57,382030,175.08,178.21,173.94,177.57,382030,0.0,1.0
2019-05-03,177.31,178.15,175.22,176.0,352500,177.31,178.15,175.22,176.0,352500,0.0,1.0
2019-05-06,176.79,177.805,173.5312,174.18,433803,176.79,177.805,173.5312,174.18,433803,0.0,1.0
2019-05-07,170.29,175.2409,168.58,174.92,362484,170.29,175.2409,168.58,174.92,362484,0.0,1.0
2019-05-08,170.42,172.53,169.6,170.27,388372,170.42,172.53,169.6,170.27,388372,0.0,1.0
2019-05-09,169.79,173.005,157.16,171.17,649974,169.79,173.005,157.16,171.17,649974,0.0,1.0
2019-05-10,171.14,172.58,167.135,169.35,512280,171.14,172.58,167.135,169.35,512280,0.0,1.0
2019-05-13,163.97,167.61,162.73,166.58,422805,163.97,167.61,162.73,166.58,422805,0.0,1.0
2019-05-14,168.3,169.42,164.81,164.88,568112,168.3,169.42,164.81,164.88,568112,0.0,1.0
2019-05-15,171.04,172.02,165.05,166.69,473458,171.04,172.02,165.05,166.69,473458,0.0,1.0
2019-05-16,171.88,173.48,170.72,171.04,560030,171.88,173.48,170.72,171.04,560030,0.0,1.0
2019-05-17,169.52,171.34,168.23,170.35,258013,169.52,171.34,168.23,170.35,258013,0.0,1.0
2019-05-20,166.49,169.4,164.37,167.91,493840,166.49,169.4,164.37,167.91,493840,0.0,1.0
2019-05-21,170.15,170.68,167.7962,168.52,451025,170.15,170.68,167.7962,168.52,451025,0.0,1.0
2019-05-22,171.23,171.995,168.79,169.77,363277,171.23,171.995,168.79,169.77,363277,0.0,1.0
2019-05-23,166.41,170.33,165.41,168.53,361113,166.41,170.33,165.41,168.53,361113,0.0,1.0
2019-05-24,167.31,168.94,166.58,167.0,418579,167.31,168.94,166.58,167.0,418579,0.0,1.0
2019-05-28,166.95,170.07,164.59,168.25,3040477,166.95,170.07,164.59,168.25,3040477,0.0,1.0
2019-05-29,166.77,167.72,164.1,165.22,826236,166.77,167.72,164.1,165.22,826236,0.0,1.0
2019-05-30,173.04,173.04,167.02,167.32,684879,173.04,173.04,167.02,167.32,684879,0.0,1.0
2019-05-31,172.59,173.5,169.1662,170.62,850205,172.59,173.5,169.1662,170.62,850205,0.0,1.0
2019-06-03,162.87,173.0,162.49,172.6,932513,162.87,173.0,162.49,172.6,932513,0.0,1.0
2019-06-04,168.18,168.25,162.88,165.19,780647,168.18,168.25,162.88,165.19,780647,0.0,1.0
2019-06-05,170.16,170.51,166.97,170.0,389469,170.16,170.51,166.97,170.0,389469,0.0,1.0
2019-06-06,172.82,173.27,169.285,170.29,329782,172.82,173.27,169.285,170.29,329782,0.0,1.0
2019-06-07,176.75,177.835,173.6472,174.0,361024,176.75,177.835,173.6472,174.0,361024,0.0,1.0
2019-06-10,177.11,179.36,175.04,178.38,426951,177.11,179.36,175.04,178.38,426951,0.0,1.0
2019-06-11,177.45,179.607,175.61,179.08,424695,177.45,179.607,175.61,179.08,424695,0.0,1.0
2019-06-12,177.89,179.27,177.67,178.0,466449,177.89,179.27,177.67,178.0,466449,0.0,1.0
2019-06-13,176.7,178.5,176.58,178.47,416027,176.7,178.5,176.58,178.47,416027,0.0,1.0
2019-06-14,174.5,176.64,173.83,176.29,264275,174.5,176.64,173.83,176.29,264275,0.0,1.0
2019-06-17,172.6,175.55,172.06,175.55,485319,172.6,175.55,172.06,175.55,485319,0.0,1.0
2019-06-18,173.48,176.24,172.45,174.41,457821,173.48,176.24,172.45,174.41,457821,0.0,1.0
2019-06-19,173.53,174.51,171.67,174.08,307099,173.53,174.51,171.67,174.08,307099,0.0,1.0
2019-06-20,175.0,177.54,174.34,175.48,410966,175.0,177.54,174.34,175.48,410966,0.0,1.0
2019-06-21,174.08,174.81,173.11,174.72,420491,174.08,174.81,173.11,174.72,420491,0.0,1.0
2019-06-24,171.81,174.97,170.22,174.97,310359,171.81,174.97,170.22,174.97,310359,0.0,1.0
2019-06-25,170.49,173.8,170.4,172.41,281513,170.49,173.8,170.4,172.41,281513,0.0,1.0
2019-06-26,170.99,174.48,170.61,171.18,263104,170.99,174.48,170.61,171.18,263104,0.0,1.0
2019-06-27,172.93,173.06,170.94,171.46,300039,172.93,173.06,170.94,171.46,300039,0.0,1.0
2019-06-28,173.1,174.29,171.58,173.19,524970,173.1,174.29,171.58,173.19,524970,0.0,1.0
2019-07-01,176.71,179.36,175.67,175.91,427189,176.71,179.36,175.67,175.91,427189,0.0,1.0
2019-07-02,177.13,177.13,175.6,176.46,376790,177.13,177.13,175.6,176.46,376790,0.0,1.0
2019-07-03,177.39,177.76,176.5697,176.97,402840,177.39,177.76,176.5697,176.97,402840,0.0,1.0
2019-07-05,180.11,180.11,174.88,176.9,343616,180.11,180.11,174.88,176.9,343616,0.0,1.0
2019-07-08,184.67,186.4,179.35,180.11,803270,184.67,186.4,179.35,180.11,803270,0.0,1.0
2019-07-09,187.01,187.305,183.68,184.45,791130,187.01,187.305,183.68,184.45,791130,0.0,1.0
2019-07-10,188.11,191.31,186.4201,188.14,808258,188.11,191.31,186.4201,188.14,808258,0.0,1.0
2019-07-11,191.05,191.24,186.55,188.46,516156,191.05,191.24,186.55,188.46,516156,0.0,1.0
2019-07-12,193.63,193.7999,189.6,191.05,412849,193.63,193.7999,189.6,191.05,412849,0.0,1.0
2019-07-15,196.02,196.06,193.31,194.38,348022,196.02,196.06,193.31,194.38,348022,0.0,1.0
2019-07-16,195.9,196.98,195.51,196.37,503148,195.9,196.98,195.51,196.37,503148,0.0,1.0
2019-07-17,198.51,198.69,195.58,196.21,284318,198.51,198.69,195.58,196.21,284318,0.0,1.0
2019-07-18,195.28,198.615,195.12,197.69,515952,195.28,198.615,195.12,197.69,515952,0.0,1.0
2019-07-19,192.87,196.82,192.44,196.65,368259,192.87,196.82,192.44,196.65,368259,0.0,1.0
2019-07-22,193.9,196.2195,193.67,193.67,192786,193.9,196.2195,193.67,193.67,192786,0.0,1.0
2019-07-23,195.46,195.55,192.9,194.94,142856,195.46,195.55,192.9,194.94,142856,0.0,1.0
2019-07-24,196.91,196.91,194.33,196.0,255737,196.91,196.91,194.33,196.0,255737,0.0,1.0
2019-07-25,197.46,197.65,194.58,197.38,241342,197.46,197.65,194.58,197.38,241342,0.0,1.0
2019-07-26,200.82,200.99,198.26,198.46,208796,200.82,200.99,198.26,198.46,208796,0.0,1.0
2019-07-29,198.89,201.0,197.61,200.6,320444,198.89,201.0,197.61,200.6,320444,0.0,1.0
2019-07-30,197.48,197.48,194.96,196.41,243744,197.48,197.48,194.96,196.41,243744,0.0,1.0
2019-07-31,193.79,199.0,190.145,197.39,418589,193.79,199.0,190.145,197.39,418589,0.0,1.0
2019-08-01,193.74,197.82,192.12,194.09,303271,193.74,197.82,192.12,194.09,303271,0.0,1.0
2019-08-02,187.83,191.71,186.78,191.71,493433,187.83,191.71,186.78,191.71,493433,0.0,1.0
2019-08-05,176.38,181.5,176.14,181.12,520223,176.38,181.5,176.14,181.12,520223,0.0,1.0
2019-08-06,179.91,180.9199,177.41,179.59,441754,179.91,180.9199,177.41,179.59,441754,0.0,1.0
2019-08-07,179.7,180.79,175.33,177.77,548680,179.7,180.79,175.33,177.77,548680,0.0,1.0
2019-08-08,189.98,190.82,181.66,182.0,1234443,189.98,190.82,181.66,182.0,1234443,0.0,1.0
2019-08-09,186.5,188.05,184.5,188.05,624786,186.5,188.05,184.5,188.05,624786,0.0,1.0
2019-08-12,186.44,188.075,183.47,185.0,381308,186.44,188.075,183.47,185.0,381308,0.0,1.0
2019-08-13,189.61,190.355,185.64,185.71,327023,189.61,190.355,185.64,185.71,327023,0.0,1.0
2019-08-14,182.34,186.74,180.9185,185.65,340197,182.34,186.74,180.9185,185.65,340197,0.0,1.0
2019-08-15,184.48,185.27,181.1,183.52,446325,184.48,185.27,181.1,183.52,446325,0.0,1.0
2019-08-16,188.02,188.38,184.6,185.5,251477,188.02,188.38,184.6,185.5,251477,0.0,1.0
2019-08-19,190.64,192.14,189.17,191.0,387165,190.64,192.14,189.17,191.0,387165,0.0,1.0
2019-08-20,193.27,193.7199,188.55,190.72,358423,193.27,193.7199,188.55,190.72,358423,0.0,1.0
2019-08-21,196.97,198.11,194.8,195.11,344893,196.97,198.11,194.8,195.11,344893,0.0,1.0
2019-08-22,195.5,198.54,194.29,197.32,262887,195.5,198.54,194.29,197.32,262887,0.0,1.0
2019-08-23,188.24,195.89,187.33,194.11,468507,188.24,195.89,187.33,194.11,468507,0.0,1.0
2019-08-26,188.97,191.42,187.475,190.36,349695,188.97,191.42,187.475,190.36,349695,0.0,1.0
2019-08-27,188.9,190.53,185.7601,190.34,462740,188.9,190.53,185.7601,190.34,462740,0.0,1.0
2019-08-28,189.75,190.12,184.48,188.18,225771,189.75,190.12,184.48,188.18,225771,0.0,1.0
2019-08-29,191.98,194.28,191.08,192.77,213912,191.98,194.28,191.08,192.77,213912,0.0,1.0
2019-08-30,191.33,194.53,188.74,193.57,138473,191.33,194.53,188.74,193.57,138473,0.0,1.0
2019-09-03,188.27,191.59,187.215,190.33,260706,188.27,191.59,187.215,190.33,260706,0.0,1.0
2019-09-04,191.44,192.0,189.159,189.87,329168,191.44,192.0,189.159,189.87,329168,0.0,1.0
2019-09-05,194.82,195.7937,192.9,193.59,350264,194.82,195.7937,192.9,193.59,350264,0.0,1.0
2019-09-06,192.89,196.81,192.68,194.94,226256,192.89,196.81,192.68,194.94,226256,0.0,1.0
2019-09-09,193.48,195.22,191.11,194.31,479719,193.48,195.22,191.11,194.31,479719,0.0,1.0
2019-09-10,176.13,191.7,174.71,191.0,614613,176.13,191.7,174.71,191.0,614613,0.0,1.0
2019-09-11,183.73,184.71,175.0,176.75,566422,183.73,184.71,175.0,176.75,566422,0.0,1.0
2019-09-12,184.17,186.81,183.095,185.1,236108,184.17,186.81,183.095,185.1,236108,0.0,1.0
2019-09-13,178.92,184.81,177.84,184.52,335636,178.92,184.81,177.84,184.52,335636,0.0,1.0
2019-09-16,180.95,181.9304,177.72,177.72,350147,180.95,181.9304,177.72,177.72,350147,0.0,1.0
2019-09-17,183.26,183.64,180.13,180.98,212052,183.26,183.64,180.13,180.98,212052,0.0,1.0
2019-09-18,184.56,185.7,182.24,183.34,267893,184.56,185.7,182.24,183.34,267893,0.0,1.0
2019-09-19,185.24,187.46,183.7994,185.19,219346,185.24,187.46,183.7994,185.19,219346,0.0,1.0
2019-09-20,185.79,187.96,184.42,187.0,339387,185.79,187.96,184.42,187.0,339387,0.0,1.0
2019-09-23,184.76,186.9,184.37,185.39,246753,184.76,186.9,184.37,185.39,246753,0.0,1.0
2019-09-24,181.78,187.9,180.66,186.2,185816,181.78,187.9,180.66,186.2,185816,0.0,1.0
2019-09-25,183.83,184.56,179.4,182.0,152627,183.83,184.56,179.4,182.0,152627,0.0,1.0
2019-09-26,183.64,184.88,182.51,183.12,193324,183.64,184.88,182.51,183.12,193324,0.0,1.0
2019-09-27,180.36,185.28,179.0,184.91,298756,180.36,185.28,179.0,184.91,298756,0.0,1.0
2019-09-30,182.32,183.395,179.69,180.54,211281,182.32,183.395,179.69,180.54,211281,0.0,1.0
2019-10-01,181.44,183.99,180.59,183.07,218434,181.44,183.99,180.59,183.07,218434,0.0,1.0
2019-10-02,180.02,180.29,176.8,179.69,387860,180.02,180.29,176.8,179.69,387860,0.0,1.0
2019-10-03,184.3,184.6,178.28,179.64,443682,184.3,184.6,178.28,179.64,443682,0.0,1.0
2019-10-04,188.91,189.01,184.44,185.25,334205,188.91,189.01,184.44,185.25,334205,0.0,1.0
2019-10-07,190.03,191.64,187.72,187.72,504671,190.03,191.64,187.72,187.72,504671,0.0,1.0
2019-10-08,184.51,188.65,184.47,187.98,275002,184.51,188.65,184.47,187.98,275002,0.0,1.0
2019-10-09,185.83,186.7568,184.2105,186.11,213566,185.83,186.7568,184.2105,186.11,213566,0.0,1.0
2019-10-10,184.44,186.8,184.06,185.29,200915,184.44,186.8,184.06,185.29,200915,0.0,1.0
2019-10-11,189.02,190.855,186.0,186.23,194149,189.02,190.855,186.0,186.23,194149,0.0,1.0
2019-10-14,188.2,188.98,186.36,188.98,186769,188.2,188.98,186.36,188.98,186769,0.0,1.0
2019-10-15,189.95,190.74,188.45,188.63,137360,189.95,190.74,188.45,188.63,137360,0.0,1.0
2019-10-16,188.45,189.26,185.5,188.9,247084,188.45,189.26,185.5,188.9,247084,0.0,1.0
2019-10-17,189.2,190.15,187.28,189.52,166717,189.2,190.15,187.28,189.52,166717,0.0,1.0
2019-10-18,186.96,189.395,184.54,188.97,241384,186.96,189.395,184.54,188.97,241384,0.0,1.0
2019-10-21,185.98,188.13,185.2581,188.13,202448,185.98,188.13,185.2581,188.13,202448,0.0,1.0
2019-10-22,170.0,186.8502,169.905,185.73,667347,170.0,186.8502,169.905,185.73,667347,0.0,1.0
2019-10-23,171.85,174.0784,168.26,169.98,518758,171.85,174.0784,168.26,169.98,518758,0.0,1.0
2019-10-24,177.52,179.37,172.84,172.84,288376,177.52,179.37,172.84,172.84,288376,0.0,1.0
2019-10-25,176.15,178.66,175.6,177.22,247691,176.15,178.66,175.6,177.22,247691,0.0,1.0
2019-10-28,178.57,179.41,176.38,176.62,173076,178.57,179.41,176.38,176.62,173076,0.0,1.0
2019-10-29,176.62,179.33,176.2,178.14,238414,176.62,179.33,176.2,178.14,238414,0.0,1.0
2019-10-30,177.25,177.94,175.065,177.94,177380,177.25,177.94,175.065,177.94,177380,0.0,1.0
2019-10-31,175.96,179.0511,175.33,178.0,243944,175.96,179.0511,175.33,178.0,243944,0.0,1.0
2019-11-01,177.42,179.69,176.42,177.02,172014,177.42,179.69,176.42,177.02,172014,0.0,1.0
2019-11-04,177.28,179.36,176.21,178.73,254891,177.28,179.36,176.21,178.73,254891,0.0,1.0
2019-11-05,177.81,178.32,175.5251,177.64,185958,177.81,178.32,175.5251,177.64,185958,0.0,1.0
2019-11-06,178.41,179.6051,176.085,176.81,280916,178.41,179.6051,176.085,176.81,280916,0.0,1.0
2019-11-07,190.29,194.08,185.39,191.09,832725,190.29,194.08,185.39,191.09,832725,0.0,1.0
2019-11-08,189.23,191.92,187.26,190.08,490972,189.23,191.92,187.26,190.08,490972,0.0,1.0
2019-11-11,194.28,196.73,187.23,187.75,308304,194.28,196.73,187.23,187.75,308304,0.0,1.0
2019-11-12,199.66,200.0,194.33,194.79,483751,199.66,200.0,194.33,194.79,483751,0.0,1.0
2019-11-13,200.84,201.78,196.425,199.0,380294,200.84,201.78,196.425,199.0,380294,0.0,1.0
2019-11-14,207.67,208.31,199.175,200.0,508326,207.67,208.31,199.175,200.0,508326,0.0,1.0
2019-11-15,205.69,208.25,204.54,208.05,337981,205.69,208.25,204.54,208.05,337981,0.0,1.0
2019-11-18,208.18,208.74,204.53,205.75,387810,208.18,208.74,204.53,205.75,387810,0.0,1.0
2019-11-19,209.7,210.06,207.144,208.82,285606,209.7,210.06,207.144,208.82,285606,0.0,1.0
2019-11-20,208.27,209.47,204.55,208.77,316201,208.27,209.47,204.55,208.77,316201,0.0,1.0
2019-11-21,205.51,207.69,203.18,207.39,420545,205.51,207.69,203.18,207.39,420545,0.0,1.0
2019-11-22,205.15,207.98,204.34,205.87,338809,205.15,207.98,204.34,205.87,338809,0.0,1.0
2019-11-25,212.74,213.34,204.581,206.55,461132,212.74,213.34,204.581,206.55,461132,0.0,1.0
2019-11-26,212.3,214.85,211.09,212.17,562662,212.3,214.85,211.09,212.17,562662,0.0,1.0
2019-11-27,213.03,214.5,212.46,213.17,316986,213.03,214.5,212.46,213.17,316986,0.0,1.0
2019-11-29,211.85,213.51,211.39,212.25,126558,211.85,213.51,211.39,212.25,126558,0.0,1.0
2019-12-02,205.05,211.4944,204.96,211.08,580696,205.05,211.4944,204.96,211.08,580696,0.0,1.0
2019-12-03,205.1,206.35,201.06,201.5,539559,205.1,206.35,201.06,201.5,539559,0.0,1.0
2019-12-04,207.01,208.82,205.7,205.99,204621,207.01,208.82,205.7,205.99,204621,0.0,1.0
2019-12-05,206.5,208.78,206.5,207.56,207163,206.5,208.78,206.5,207.56,207163,0.0,1.0
2019-12-06,209.91,211.72,207.9,208.42,217160,209.91,211.72,207.9,208.42,217160,0.0,1.0
2019-12-09,208.81,211.27,208.77,209.49,154283,208.81,211.27,208.77,209.49,154283,0.0,1.0
2019-12-10,208.53,209.67,207.68,208.2,140964,208.53,209.67,207.68,208.2,140964,0.0,1.0
2019-12-11,207.84,209.82,205.78,209.82,184981,207.84,209.82,205.78,209.82,184981,0.0,1.0
2019-12-12,206.74,207.81,204.29,206.68,226999,206.74,207.81,204.29,206.68,226999,0.0,1.0
2019-12-13,210.02,210.61,206.5906,206.89,243896,210.02,210.61,206.5906,206.89,243896,0.0,1.0
2019-12-16,212.2,213.49,211.05,211.2,165139,212.2,213.49,211.05,211.2,165139,0.0,1.0
2019-12-17,209.22,212.2,208.47,212.2,247222,209.22,212.2,208.47,212.2,247222,0.0,1.0
2019-12-18,209.32,211.26,209.05,210.13,171730,209.32,211.26,209.05,210.13,171730,0.0,1.0
2019-12-19,211.17,211.28,208.55,209.0,240956,211.17,211.28,208.55,209.0,240956,0.0,1.0
2019-12-20,211.9,213.11,210.73,212.85,299282,211.9,213.11,210.73,212.85,299282,0.0,1.0
2019-12-23,211.3,213.18,210.1495,212.99,161030,211.3,213.18,210.1495,212.99,161030,0.0,1.0
2019-12-24,211.66,212.26,209.32,211.28,98366,211.66,212.26,209.32,211.28,98366,0.0,1.0
2019-12-26,215.86,215.9,212.2,212.4,217213,215.86,215.9,212.2,212.4,217213,0.0,1.0
2019-12-27,214.39,217.0,213.8269,216.93,141029,214.39,217.0,213.8269,216.93,141029,0.0,1.0
2019-12-30,210.51,214.0,209.36,214.0,141643,210.51,214.0,209.36,214.0,141643,0.0,1.0
2019-12-31,212.16,213.18,209.65,209.65,152983,212.16,213.18,209.65,209.65,152983,0.0,1.0
2020-01-02,216.31,216.43,213.38,214.12,229584,216.31,216.43,213.38,214.12,229584,0.0,1.0
2020-01-03,217.4,217.76,212.94,213.7,216468,217.4,217.76,212.94,213.7,216468,0.0,1.0
2020-01-06,214.2,215.0,212.0,214.39,497333,214.2,215.0,212.0,214.39,497333,0.0,1.0
2020-01-07,215.61,216.82,212.7,214.1,159617,215.61,216.82,212.7,214.1,159617,0.0,1.0
2020-01-08,221.38,221.7,214.31,215.39,330037,221.38,221.7,214.31,215.39,330037,0.0,1.0
2020-01-09,223.29,224.215,221.24,222.98,183540,223.29,224.215,221.24,222.98,183540,0.0,1.0
2020-01-10,223.08,224.71,222.41,223.82,214383,223.08,224.71,222.41,223.82,214383,0.0,1.0
2020-01-13,228.56,229.13,224.5774,225.04,186617,228.56,229.13,224.5774,225.04,186617,0.0,1.0
2020-01-14,227.17,229.93,226.465,228.33,349566,227.17,229.93,226.465,228.33,349566,0.0,1.0
2020-01-15,228.71,231.21,228.11,228.15,148630,228.71,231.21,228.11,228.15,148630,0.0,1.0
2020-01-16,233.71,233.84,229.85,230.45,217277,233.71,233.84,229.85,230.45,217277,0.0,1.0
2020-01-17,232.43,233.88,229.685,233.83,266308,232.43,233.88,229.685,233.83,266308,0.0,1.0
2020-01-21,231.81,233.37,230.43,230.98,304901,231.81,233.37,230.43,230.98,304901,0.0,1.0
2020-01-22,232.51,236.04,232.49,232.82,355649,232.51,236.04,232.49,232.82,355649,0.0,1.0
2020-01-23,230.3,232.6,230.28,232.09,237103,230.3,232.6,230.28,232.09,237103,0.0,1.0
2020-01-24,227.57,232.513,226.11,231.67,210244,227.57,232.513,226.11,231.67,210244,0.0,1.0
2020-01-27,226.84,227.29,220.02,221.69,311545,226.84,227.29,220.02,221.69,311545,0.0,1.0
2020-01-28,233.33,234.4,227.71,228.58,175732,233.33,234.4,227.71,228.58,175732,0.0,1.0
2020-01-29,233.43,235.81,233.43,234.04,181291,233.43,235.81,233.43,234.04,181291,0.0,1.0
2020-01-30,231.92,233.56,229.355,231.07,191050,231.92,233.56,229.355,231.07,191050,0.0,1.0
2020-01-31,228.14,231.28,226.5,231.0,205010,228.14,231.28,226.5,231.0,205010,0.0,1.0
2020-02-03,234.25,235.18,228.893,228.893,222005,234.25,235.18,228.893,228.893,222005,0.0,1.0
2020-02-04,238.6,240.46,234.74,234.75,198541,238.6,240.46,234.74,234.75,198541,0.0,1.0
2020-02-05,232.1,242.09,230.1,242.09,328530,232.1,242.09,230.1,242.09,328530,0.0,1.0
2020-02-06,234.78,236.4,232.675,233.82,157953,234.78,236.4,232.675,233.82,157953,0.0,1.0
2020-02-07,233.02,234.17,231.42,233.45,127001,233.02,234.17,231.42,233.45,127001,0.0,1.0
2020-02-10,235.33,235.525,232.16,232.16,178460,235.33,235.525,232.16,232.16,178460,0.0,1.0
2020-02-11,231.47,236.99,231.28,236.81,207399,231.47,236.99,231.28,236.81,207399,0.0,1.0
2020-02-12,232.35,233.56,228.31,232.57,394052,232.35,233.56,228.31,232.57,394052,0.0,1.0
2020-02-13,232.95,234.68,231.1,231.23,286341,232.95,234.68,231.1,231.23,286341,0.0,1.0
2020-02-14,236.75,236.94,232.28,233.75,243913,236.75,236.94,232.28,233.75,243913,0.0,1.0
2020-02-18,237.0,237.44,233.39,236.25,458864,237.0,237.44,233.39,236.25,458864,0.0,1.0
2020-02-19,240.0,240.77,237.0,237.0,325856,240.0,240.77,237.0,237.0,325856,0.0,1.0
2020-02-20,238.05,248.27,235.0,245.0,682824,238.05,248.27,235.0,245.0,682824,0.0,1.0
2020-02-21,231.36,237.97,228.85,236.74,384480,231.36,237.97,228.85,236.74,384480,0.0,1.0
2020-02-24,226.03,227.55,218.97,221.5,411448,226.03,227.55,218.97,221.5,411448,0.0,1.0
2020-02-25,216.96,227.576,215.65,226.99,361999,216.96,227.576,215.65,226.99,361999,0.0,1.0
2020-02-26,221.89,224.77,217.15,217.47,479736,221.89,224.77,217.15,217.47,479736,0.0,1.0
2020-02-27,220.84,225.805,216.6262,219.34,536755,220.84,225.805,216.6262,219.34,536755,0.0,1.0
2020-02-28,223.2,223.37,212.4623,214.16,613897,223.2,223.37,212.4623,214.16,613897,0.0,1.0
2020-03-02,229.87,229.87,217.99,224.02,400097,229.87,229.87,217.99,224.02,400097,0.0,1.0
2020-03-03,225.0,231.99,221.05,230.39,343345,225.0,231.99,221.05,230.39,343345,0.0,1.0
2020-03-04,235.95,236.0,226.04,229.31,199028,235.95,236.0,226.04,229.31,199028,0.0,1.0
2020-03-05,232.44,236.65,231.36,231.36,332985,232.44,236.65,231.36,231.36,332985,0.0,1.0
2020-03-06,226.4,227.69,219.675,226.39,683362,226.4,227.69,219.675,226.39,683362,0.0,1.0
2020-03-09,206.47,215.33,204.03,211.14,602915,206.47,215.33,204.03,211.14,602915,0.0,1.0
2020-03-10,218.32,219.42,209.06,211.81,546839,218.32,219.42,209.06,211.81,546839,0.0,1.0
2020-03-11,202.71,216.06,196.98,213.34,500273,202.71,216.06,196.98,213.34,500273,0.0,1.0
2020-03-12,163.44,188.75,161.97,188.75,835508,163.44,188.75,161.97,188.75,835508,0.0,1.0
2020-03-13,192.0,192.36,173.691,181.55,977277,192.0,192.36,173.691,181.55,977277,0.0,1.0
2020-03-16,160.13,181.91,158.25,167.48,799511,160.13,181.91,158.25,167.48,799511,0.0,1.0
2020-03-17,184.08,184.97,158.3701,163.21,574399,184.08,184.97,158.3701,163.21,574399,0.0,1.0
2020-03-18,167.77,176.65,160.0,173.86,709861,167.77,176.65,160.0,173.86,709861,0.0,1.0
2020-03-19,165.26,168.63,151.97,164.97,343703,165.26,168.63,151.97,164.97,343703,0.0,1.0
2020-03-20,168.07,179.0,165.5,169.0,783516,168.07,179.0,165.5,169.0,783516,0.0,1.0
2020-03-23,168.01,173.535,160.57,164.74,808244,168.01,173.535,160.57,164.74,808244,0.0,1.0
2020-03-24,178.31,185.85,171.76,180.0,449159,178.31,185.85,171.76,180.0,449159,0.0,1.0
2020-03-25,175.05,184.42,170.33,180.27,341369,175.05,184.42,170.33,180.27,341369,0.0,1.0
2020-03-26,185.47,185.47,173.67,177.03,406479,185.47,185.47,173.67,177.03,406479,0.0,1.0
2020-03-27,175.22,184.5294,173.93,179.97,446607,175.22,184.5294,173.93,179.97,446607,0.0,1.0
2020-03-30,188.22,189.45,176.3336,176.5,443472,188.22,189.45,176.3336,176.5,443472,0.0,1.0
2020-03-31,185.66,195.75,183.24,186.86,586454,185.66,195.75,183.24,186.86,586454,0.0,1.0
2020-04-01,176.16,182.1,174.1,179.1,251245,176.16,182.1,174.1,179.1,251245,0.0,1.0
2020-04-02,172.02,178.23,167.8,173.48,530189,172.02,178.23,167.8,173.48,530189,0.0,1.0
2020-04-03,161.57,171.14,158.83,170.15,474303,161.57,171.14,158.83,170.15,474303,0.0,1.0
2020-04-06,184.43,185.74,167.395,169.85,511554,184.43,185.74,167.395,169.85,511554,0.0,1.0
2020-04-07,184.98,193.9872,183.0701,193.14,278587,184.98,193.9872,183.0701,193.14,278587,0.0,1.0
2020-04-08,187.86,190.0,183.51,190.0,260617,187.86,190.0,183.51,190.0,260617,0.0,1.0
2020-04-09,192.29,196.89,188.24,190.0,380113,192.29,196.89,188.24,190.0,380113,0.0,1.0
2020-04-13,197.14,198.035,187.23,193.0,436818,197.14,198.035,187.23,193.0,436818,0.0,1.0
2020-04-14,200.62,207.69,199.05,200.0,463561,200.62,207.69,199.05,200.0,463561,0.0,1.0
2020-04-15,206.53,207.94,193.4,197.0,548592,206.53,207.94,193.4,197.0,548592,0.0,1.0
2020-04-16,199.13,208.44,198.81,207.64,346754,199.13,208.44,198.81,207.64,346754,0.0,1.0
2020-04-17,209.94,211.47,202.44,205.04,337532,209.94,211.47,202.44,205.04,337532,0.0,1.0
2020-04-20,206.66,211.03,203.6,208.38,238245,206.66,211.03,203.6,208.38,238245,0.0,1.0
2020-04-21,193.98,206.935,193.22,204.49,401507,193.98,206.935,193.22,204.49,401507,0.0,1.0
2020-04-22,200.81,203.14,195.85,199.79,309063,200.81,203.14,195.85,199.79,309063,0.0,1.0
2020-04-23,204.75,209.56,203.12,203.12,283075,204.75,209.56,203.12,203.12,283075,0.0,1.0
2020-04-24,203.03,203.67,195.39,200.05,413847,203.03,203.67,195.39,200.05,413847,0.0,1.0
2020-04-27,205.78,206.95,201.89,204.01,338906,205.78,206.95,201.89,204.01,338906,0.0,1.0
2020-04-28,208.55,212.7099,207.79,208.91,335707,208.55,212.7099,207.79,208.91,335707,0.0,1.0
2020-04-29,223.43,224.2,212.345,212.72,263754,223.43,224.2,212.345,212.72,263754,0.0,1.0
2020-04-30,220.89,226.05,219.13,220.79,370302,220.89,226.05,219.13,220.79,370302,0.0,1.0
2020-05-01,216.33,219.38,213.51,216.96,220873,216.33,219.38,213.51,216.96,220873,0.0,1.0
2020-05-04,216.21,217.61,213.1205,214.57,231473,216.21,217.61,213.1205,214.57,231473,0.0,1.0
2020-05-05,221.89,225.27,217.36,218.4,310885,221.89,225.27,217.36,218.4,310885,0.0,1.0
2020-05-06,222.97,225.87,220.93,222.94,510109,222.97,225.87,220.93,222.94,510109,0.0,1.0
2020-05-07,227.01,234.41,222.581,224.0,506989,227.01,234.41,222.581,224.0,506989,0.0,1.0
2020-05-08,223.3,234.41,222.01,227.05,366527,223.3,234.41,222.01,227.05,366527,0.0,1.0
2020-05-11,228.03,230.92,221.53,221.53,408722,228.03,230.92,221.53,221.53,408722,0.0,1.0
2020-05-12,221.26,230.91,221.26,229.0,246197,221.26,230.91,221.26,229.0,246197,0.0,1.0
2020-05-13,212.02,222.9,208.78,220.78,446717,212.02,222.9,208.78,220.78,446717,0.0,1.0
2020-05-14,209.03,209.5,203.32,209.5,571637,209.03,209.5,203.32,209.5,571637,0.0,1.0
2020-05-15,216.97,218.78,205.24,206.49,358031,216.97,218.78,205.24,206.49,358031,0.0,1.0
2020-05-18,221.93,226.49,219.22,219.22,276073,221.93,226.49,219.22,219.22,276073,0.0,1.0
2020-05-19,218.64,225.34,218.52,222.65,284606,218.64,225.34,218.52,222.65,284606,0.0,1.0
2020-05-20,223.96,224.49,221.16,221.97,242612,223.96,224.49,221.16,221.97,242612,0.0,1.0
2020-05-21,223.86,227.47,222.38,223.37,282188,223.86,227.47,222.38,223.37,282188,0.0,1.0
2020-05-22,223.45,225.075,221.87,225.0,308079,223.45,225.075,221.87,225.0,308079,0.0,1.0
2020-05-26,223.93,228.51,222.98,228.0,338682,223.93,228.51,222.98,228.0,338682,0.0,1.0
2020-05-27,223.93,225.0,217.18,225.0,514370,223.93,225.0,217.18,225.0,514370,0.0,1.0
2020-05-28,228.07,235.03,222.2,222.2,513957,228.07,235.03,222.2,222.2,513957,0.0,1.0
2020-05-29,230.64,234.29,226.7,228.0,529628,230.64,234.29,226.7,228.0,529628,0.0,1.0
2020-06-01,233.86,234.8858,229.15,230.0,152305,233.86,234.8858,229.15,230.0,152305,0.0,1.0
2020-06-02,232.63,234.36,226.45,234.21,223934,232.63,234.36,226.45,234.21,223934,0.0,1.0
2020-06-03,228.91,234.5,228.26,232.84,301355,228.91,234.5,228.26,232.84,301355,0.0,1.0
2020-06-04,224.39,229.435,221.41,227.33,294791,224.39,229.435,221.41,227.33,294791,0.0,1.0
2020-06-05,238.05,241.6165,226.59,226.59,716887,238.05,241.6165,226.59,226.59,716887,0.0,1.0
2020-06-08,237.98,240.495,230.485,240.0,476528,237.98,240.495,230.485,240.0,476528,0.0,1.0
2020-06-09,235.0,238.09,233.0,237.18,403688,235.0,238.09,233.0,237.18,403688,0.0,1.0
2020-06-10,239.8,241.79,234.34,237.7,305546,239.8,241.79,234.34,237.7,305546,0.0,1.0
2020-06-11,232.15,236.8242,229.18,233.16,512167,232.15,236.8242,229.18,233.16,512167,0.0,1.0
2020-06-12,235.0,238.115,228.71,237.21,461057,235.0,238.115,228.71,237.21,461057,0.0,1.0
2020-06-15,234.55,234.76,225.7,229.95,448885,234.55,234.76,225.7,229.95,448885,0.0,1.0
2020-06-16,235.83,241.16,234.3,239.49,323268,235.83,241.16,234.3,239.49,323268,0.0,1.0
2020-06-17,242.21,243.91,236.05,236.05,234030,242.21,243.91,236.05,236.05,234030,0.0,1.0
2020-06-18,242.18,242.86,239.99,241.86,194828,242.18,242.86,239.99,241.86,194828,0.0,1.0
2020-06-19,252.32,252.72,243.87,246.03,913652,252.32,252.72,243.87,246.03,913652,0.0,1.0
2020-06-22,251.15,254.955,249.1656,252.3,495991,251.15,254.955,249.1656,252.3,495991,0.0,1.0
2020-06-23,253.68,257.98,249.47,252.7,393119,253.68,257.98,249.47,252.7,393119,0.0,1.0
2020-06-24,247.5,254.0,243.96,252.29,330132,247.5,254.0,243.96,252.29,330132,0.0,1.0
2020-06-25,250.99,251.14,245.665,248.0,354196,250.99,251.14,245.665,248.0,354196,0.0,1.0
2020-06-26,244.38,252.45,243.68,250.99,793033,244.38,252.45,243.68,250.99,793033,0.0,1.0
2020-06-29,246.09,247.58,239.61,245.0,238400,246.09,247.58,239.61,245.0,238400,0.0,1.0
2020-06-30,252.01,252.18,245.65,245.87,331900,252.01,252.18,245.65,245.87,331900,0.0,1.0
2020-07-01,252.96,254.68,249.26,252.75,275800,252.96,254.68,249.26,252.75,275800,0.0,1.0
2020-07-02,250.16,255.87,249.98,254.42,258000,250.16,255.87,249.98,254.42,258000,0.0,1.0
2020-07-06,253.2,257.73,252.84,253.78,446900,253.2,257.73,252.84,253.78,446900,0.0,1.0
2020-07-07,252.25,258.98,251.26,251.93,263900,252.25,258.98,251.26,251.93,263900,0.0,1.0
2020-07-08,255.66,257.62,253.3,254.24,274900,255.66,257.62,253.3,254.24,274900,0.0,1.0
2020-07-09,262.1,262.51,255.19,258.03,254800,262.1,262.51,255.19,258.03,254800,0.0,1.0
2020-07-10,261.14,263.36,258.31,260.71,165300,261.14,263.36,258.31,260.71,165300,0.0,1.0
2020-07-13,252.54,266.06,250.86,262.52,386800,252.54,266.06,250.86,262.52,386800,0.0,1.0
2020-07-14,253.61,254.22,246.01,250.46,290700,253.61,254.22,246.01,250.46,290700,0.0,1.0
2020-07-15,260.07,260.27,255.34,257.28,139800,260.07,260.27,255.34,257.28,139800,0.0,1.0
2020-07-16,258.22,260.21,255.67,258.16,264400,258.22,260.21,255.67,258.16,264400,0.0,1.0
2020-07-17,264.69,265.16,259.48,260.82,190900,264.69,265.16,259.48,260.82,190900,0.0,1.0
2020-07-20,278.86,280.39,264.89,265.12,408197,278.86,280.39,264.89,265.12,408197,0.0,1.0
2020-07-21,278.52,282.56,276.82,278.95,605702,278.52,282.56,276.82,278.95,605702,0.0,1.0
2020-07-22,278.13,280.09,275.72,278.8,241957,278.13,280.09,275.72,278.8,241957,0.0,1.0
2020-07-23,278.22,283.39,273.62,279.15,200704,278.22,283.39,273.62,279.15,200704,0.0,1.0
2020-07-24,274.1,276.39,271.0,275.27,231829,274.1,276.39,271.0,275.27,231829,0.0,1.0
2020-07-27,280.05,282.09,274.5,275.0,237433,280.05,282.09,274.5,275.0,237433,0.0,1.0
2020-07-28,276.93,280.32,274.73,279.34,261165,276.93,280.32,274.73,279.34,261165,0.0,1.0
2020-07-29,284.51,284.68,278.76,278.76,402704,284.51,284.68,278.76,278.76,402704,0.0,1.0
2020-07-30,287.05,287.63,279.52,281.42,250134,287.05,287.63,279.52,281.42,250134,0.0,1.0
2020-07-31,290.08,290.12,281.0,287.59,385444,290.08,290.12,281.0,287.59,385444,0.0,1.0
2020-08-03,291.75,294.98,288.88,291.98,212005,291.75,294.98,288.88,291.98,212005,0.0,1.0
2020-08-04,291.47,292.1128,288.27,291.17,211459,291.47,292.1128,288.27,291.17,211459,0.0,1.0
2020-08-05,294.11,295.595,289.53,293.25,398547,294.11,295.595,289.53,293.25,398547,0.0,1.0
2020-08-06,297.48,304.8,286.8973,296.35,360880,297.48,304.8,286.8973,296.35,360880,0.0,1.0
2020-08-07,298.0,306.41,296.62,298.21,351565,298.0,306.41,296.62,298.21,351565,0.0,1.0
2020-08-10,298.73,299.56,291.509,296.81,188709,298.73,299.56,291.509,296.81,188709,0.0,1.0
2020-08-11,295.94,299.09,294.25,297.65,256273,295.94,299.09,294.25,297.65,256273,0.0,1.0
2020-08-12,312.2,314.315,303.338,305.0,358689,312.2,314.315,303.338,305.0,358689,0.0,1.0
2020-08-13,308.72,314.7412,307.725,311.21,324240,308.72,314.7412,307.725,311.21,324240,0.0,1.0
2020-08-14,307.97,311.41,306.585,308.81,132669,307.97,311.41,306.585,308.81,132669,0.0,1.0
2020-08-17,308.38,313.2225,307.99,310.0,200002,308.38,313.2225,307.99,310.0,200002,0.0,1.0
2020-08-18,304.05,310.0,300.96,307.71,428636,304.05,310.0,300.96,307.71,428636,0.0,1.0
2020-08-19,303.76,307.3,302.23,304.34,177747,303.76,307.3,302.23,304.34,177747,0.0,1.0
2020-08-20,302.79,304.99,301.0,301.07,363419,302.79,304.99,301.0,301.07,363419,0.0,1.0
2020-08-21,308.56,309.99,302.24,304.0,239553,308.56,309.99,302.24,304.0,239553,0.0,1.0
2020-08-24,313.43,315.67,310.0,310.0,279226,313.43,315.67,310.0,310.0,279226,0.0,1.0
2020-08-25,319.3,320.09,314.95,315.0,267112,319.3,320.09,314.95,315.0,267112,0.0,1.0
2020-08-26,323.01,325.92,319.26,320.0,307166,323.01,325.92,319.26,320.0,307166,0.0,1.0
2020-08-27,323.73,326.93,321.58,324.88,305937,323.73,326.93,321.58,324.88,305937,0.0,1.0
2020-08-28,326.28,328.58,325.0,325.0,315765,326.28,328.58,325.0,325.0,315765,0.0,1.0
2020-08-31,327.1,328.96,325.0,327.34,236670,327.1,328.96,325.0,327.34,236670,0.0,1.0
2020-09-01,334.78,335.72,327.03,327.13,267812,334.78,335.72,327.03,327.13,267812,0.0,1.0
2020-09-02,337.74,338.91,330.9,336.0,334987,337.74,338.91,330.9,336.0,334987,0.0,1.0
2020-09-03,324.5,334.4,319.4,334.4,345000,324.5,334.4,319.4,334.4,345000,0.0,1.0
2020-09-04,316.3,322.9,303.43,322.67,409397,316.3,322.9,303.43,322.67,409397,0.0,1.0
2020-09-08,309.35,314.03,301.67,305.01,365917,309.35,314.03,301.67,305.01,365917,0.0,1.0
2020-09-09,318.92,321.891,312.9665,315.02,315761,318.92,321.891,312.9665,315.02,315761,0.0,1.0
2020-09-10,318.47,327.48,317.785,322.5,358319,318.47,327.48,317.785,322.5,358319,0.0,1.0
2020-09-11,314.95,319.75,312.14,319.43,244787,314.95,319.75,312.14,319.43,244787,0.0,1.0
2020-09-14,324.62,327.56,320.58,320.58,152364,324.62,327.56,320.58,320.58,152364,0.0,1.0
2020-09-15,334.92,335.17,326.67,329.3,229079,334.92,335.17,326.67,329.3,229079,0.0,1.0
2020-09-16,329.71,338.3248,328.02,335.73,434563,329.71,338.3248,328.02,335.73,434563,0.0,1.0
2020-09-17,322.2,325.0,317.86,323.28,475072,322.2,325.0,317.86,323.28,475072,0.0,1.0
2020-09-18,316.19,325.515,315.79,325.51,1115135,316.19,325.515,315.79,325.51,1115135,0.0,1.0
2020-09-21,314.3,314.94,307.53,311.44,450192,314.3,314.94,307.53,311.44,450192,0.0,1.0
2020-09-22,321.73,322.09,312.61,318.3,386568,321.73,322.09,312.61,318.3,386568,0.0,1.0
2020-09-23,314.75,324.15,314.75,322.45,233028,314.75,324.15,314.75,322.45,233028,0.0,1.0
2020-09-24,314.98,319.23,311.035,311.34,207405,314.98,319.23,311.035,311.34,207405,0.0,1.0
2020-09-25,322.95,323.305,312.72,313.46,214367,322.95,323.305,312.72,313.46,214367,0.0,1.0
2020-09-28,328.96,331.98,325.365,325.54,212672,328.96,331.98,325.365,325.54,212672,0.0,1.0
2020-09-29,325.56,332.74,324.09,330.22,235923,325.56,332.74,324.09,330.22,235923,0.0,1.0
2020-09-30,323.28,330.39,322.69,328.65,302962,323.28,330.39,322.69,328.65,302962,0.0,1.0
2020-10-01,334.12,335.32,326.5101,328.32,353412,334.12,335.32,326.5101,328.32,353412,0.0,1.0
2020-10-02,326.92,333.52,324.6701,326.51,185202,326.92,333.52,324.6701,326.51,185202,0.0,1.0
2020-10-05,333.78,335.0,328.6537,330.34,258557,333.78,335.0,328.6537,330.34,258557,0.0,1.0
2020-10-06,335.34,344.36,330.01,334.02,481072,335.34,344.36,330.01,334.02,481072,0.0,1.0
2020-10-07,344.32,344.98,339.01,339.22,154923,344.32,344.98,339.01,339.22,154923,0.0,1.0
2020-10-08,334.64,348.125,331.5,346.0,387100,334.64,348.125,331.5,346.0,387100,0.0,1.0
2020-10-09,337.25,342.9999,336.52,337.87,259791,337.25,342.9999,336.52,337.87,259791,0.0,1.0
2020-10-12,345.08,346.84,337.6312,343.0,156949,345.08,346.84,337.6312,343.0,156949,0.0,1.0
2020-10-13,348.76,349.23,342.13,346.0,232638,348.76,349.23,342.13,346.0,232638,0.0,1.0
2020-10-14,346.89,355.405,344.715,350.0,208033,346.89,355.405,344.715,350.0,208033,0.0,1.0
2020-10-15,349.04,350.115,339.2,342.55,159604,349.04,350.115,339.2,342.55,159604,0.0,1.0
2020-10-16,350.57,354.16,347.66,350.0,131545,350.57,354.16,347.66,350.0,131545,0.0,1.0
2020-10-19,342.58,356.48,341.39,352.0,179706,342.58,356.48,341.39,352.0,179706,0.0,1.0
2020-10-20,345.66,347.92,343.645,344.85,141808,345.66,347.92,343.645,344.85,141808,0.0,1.0
2020-10-21,347.36,354.0,344.3,348.67,179506,347.36,354.0,344.3,348.67,179506,0.0,1.0
2020-10-22,337.26,348.74,333.01,348.74,226675,337.26,348.74,333.01,348.74,226675,0.0,1.0
2020-10-23,339.05,341.06,332.43,338.0,190868,339.05,341.06,332.43,338.0,190868,0.0,1.0
2020-10-26,328.44,340.0,323.01,336.37,175862,328.44,340.0,323.01,336.37,175862,0.0,1.0
2020-10-27,326.78,332.0,325.495,328.68,162970,326.78,332.0,325.495,328.68,162970,0.0,1.0
2020-10-28,315.67,322.0,314.45,320.95,165632,315.67,322.0,314.45,320.95,165632,0.0,1.0
2020-10-29,317.02,322.855,315.21,318.98,212595,317.02,322.855,315.21,318.98,212595,0.0,1.0
2020-10-30,308.95,319.24,306.3,315.25,224448,308.95,319.24,306.3,315.25,224448,0.0,1.0
2020-11-02,313.7,321.42,311.79,312.18,257776,313.7,321.42,311.79,312.18,257776,0.0,1.0
2020-11-03,314.12,318.28,306.29,317.53,258651,314.12,318.28,306.29,317.53,258651,0.0,1.0
2020-11-04,328.86,337.89,321.86,325.43,599281,328.86,337.89,321.86,325.43,599281,0.0,1.0
2020-11-05,346.63,356.98,339.28,339.28,399230,346.63,356.98,339.28,339.28,399230,0.0,1.0
2020-11-06,342.23,348.56,341.99,348.56,273400,342.23,348.56,341.99,348.56,273400,0.0,1.0
2020-11-09,318.54,347.95,318.02,345.33,437556,318.54,347.95,318.02,345.33,437556,0.0,1.0
2020-11-10,312.6,316.98,305.83,315.34,360256,312.6,316.98,305.83,315.34,360256,0.0,1.0
2020-11-11,326.97,327.85,318.37,318.37,174220,326.97,327.85,318.37,318.37,174220,0.0,1.0
2020-11-12,332.73,335.8,328.9401,331.96,366993,332.73,335.8,328.9401,331.96,366993,0.0,1.0
2020-11-13,333.38,336.0,330.55,333.15,210089,333.38,336.0,330.55,333.15,210089,0.0,1.0
2020-11-16,322.82,331.44,322.05,329.93,147910,322.82,331.44,322.05,329.93,147910,0.0,1.0
2020-11-17,331.62,331.87,322.01,322.01,300316,331.62,331.87,322.01,322.01,300316,0.0,1.0
2020-11-18,327.93,331.65,323.38,330.88,251708,327.93,331.65,323.38,330.88,251708,0.0,1.0
2020-11-19,334.58,335.76,324.87,327.87,183403,334.58,335.76,324.87,327.87,183403,0.0,1.0
2020-11-20,341.01,344.25,332.93,337.5,272628,341.01,344.25,332.93,337.5,272628,0.0,1.0
2020-11-23,335.69,345.65,334.26,341.98,162706,335.69,345.65,334.26,341.98,162706,0.0,1.0
2020-11-24,315.46,335.625,312.99,333.0,516879,315.46,335.625,312.99,333.0,516879,0.0,1.0
2020-11-25,318.65,325.04,311.819,318.0,438576,318.65,325.04,311.819,318.0,438576,0.0,1.0
2020-11-27,325.95,328.27,320.8,321.71,101081,325.95,328.27,320.8,321.71,101081,0.0,1.0
2020-11-30,322.33,328.455,316.91,326.12,510537,322.33,328.455,316.91,326.12,510537,0.0,1.0
2020-12-01,328.82,330.25,319.09,324.1,330871,328.82,330.25,319.09,324.1,330871,0.0,1.0
2020-12-02,323.59,327.08,319.57,327.08,273249,323.59,327.08,319.57,327.08,273249,0.0,1.0
2020-12-03,319.69,326.28,319.3,323.5,185075,319.69,326.28,319.3,323.5,185075,0.0,1.0
2020-12-04,324.93,333.05,320.0,320.0,211476,324.93,333.05,320.0,320.0,211476,0.0,1.0
2020-12-07,323.08,325.8427,319.35,323.88,184211,323.08,325.8427,319.35,323.88,184211,0.0,1.0
2020-12-08,329.46,330.65,321.46,324.37,223224,329.46,330.65,321.46,324.37,223224,0.0,1.0
2020-12-09,320.58,328.79,315.94,328.19,315696,320.58,328.79,315.94,328.19,315696,0.0,1.0
2020-12-10,322.76,324.25,314.08,316.5,272744,322.76,324.25,314.08,316.5,272744,0.0,1.0
2020-12-11,321.2,324.49,318.34,322.0,227008,321.2,324.49,318.34,322.0,227008,0.0,1.0
2020-12-14,325.22,333.99,322.39,322.39,289173,325.22,333.99,322.39,322.39,289173,0.0,1.0
2020-12-15,325.93,329.565,323.28,328.18,180242,325.93,329.565,323.28,328.18,180242,0.0,1.0
2020-12-16,334.04,334.64,324.5,326.42,399075,334.04,334.64,324.5,326.42,399075,0.0,1.0
2020-12-17,344.2,359.39,337.08,338.51,806993,344.2,359.39,337.08,338.51,806993,0.0,1.0
2020-12-18,346.53,349.1,338.52,348.22,673175,346.53,349.1,338.52,348.22,673175,0.0,1.0
2020-12-21,340.63,342.9,334.3,341.47,365014,340.63,342.9,334.3,341.47,365014,0.0,1.0
2020-12-22,355.46,356.5,341.49,341.49,585931,355.46,356.5,341.49,341.49,585931,0.0,1.0
2020-12-23,352.86,358.94,351.7,355.0,234691,352.86,358.94,351.7,355.0,234691,0.0,1.0
2020-12-24,356.34,358.87,352.27,352.27,139250,356.34,358.87,352.27,352.27,139250,0.0,1.0
2020-12-28,353.63,359.18,352.66,359.18,169195,353.63,359.18,352.66,359.18,169195,0.0,1.0
2020-12-29,351.75,356.21,347.5,355.0,166691,351.75,356.21,347.5,355.0,166691,0.0,1.0
2020-12-30,358.48,359.22,350.98,354.13,240486,358.48,359.22,350.98,354.13,240486,0.0,1.0
2020-12-31,358.35,360.89,355.98,359.0,254030,358.35,360.89,355.98,359.0,254030,0.0,1.0
2021-01-04,348.06,360.245,340.59,359.01,323750,348.06,360.245,340.59,359.01,323750,0.0,1.0
2021-01-05,345.7,351.51,342.56,346.17,233299,345.7,351.51,342.56,346.17,233299,0.0,1.0
2021-01-06,329.66,346.02,328.9,341.06,553739,329.66,346.02,328.9,341.06,553739,0.0,1.0
2021-01-07,338.48,341.49,334.565,334.74,473509,338.48,341.49,334.565,334.74,473509,0.0,1.0
2021-01-08,342.37,347.17,340.32,341.17,342261,342.37,347.17,340.32,341.17,342261,0.0,1.0
2021-01-11,342.84,346.095,337.02,338.91,200864,342.84,346.095,337.02,338.91,200864,0.0,1.0
2021-01-12,331.73,344.87,330.763,343.36,417148,331.73,344.87,330.763,343.36,417148,0.0,1.0
2021-01-13,333.54,337.27,332.62,333.37,533285,333.54,337.27,332.62,333.37,533285,0.0,1.0
2021-01-14,340.65,342.58,334.28,335.0,333088,340.65,342.58,334.28,335.0,333088,0.0,1.0
2021-01-15,348.01,350.66,340.54,340.54,319098,348.01,350.66,340.54,340.54,319098,0.0,1.0
2021-01-19,351.41,355.995,345.025,354.28,326451,351.41,355.995,345.025,354.28,326451,0.0,1.0
2021-01-20,363.9,365.15,353.02,353.14,311998,363.9,365.15,353.02,353.14,311998,0.0,1.0
2021-01-21,363.26,369.5081,361.02,365.0,306668,363.26,369.5081,361.02,365.0,306668,0.0,1.0
2021-01-22,359.69,365.505,359.4627,361.78,187427,359.69,365.505,359.4627,361.78,187427,0.0,1.0
2021-01-25,354.15,365.15,344.03,365.15,249388,354.15,365.15,344.03,365.15,249388,0.0,1.0
2021-01-26,350.75,355.0,348.18,354.08,229905,350.75,355.0,348.18,354.08,229905,0.0,1.0
2021-01-27,339.62,349.99,333.68,346.0,307995,339.62,349.99,333.68,346.0,307995,0.0,1.0
2021-01-28,348.97,351.83,340.13,341.7,164811,348.97,351.83,340.13,341.7,164811,0.0,1.0
2021-01-29,344.43,348.5,338.6,346.76,238888,344.43,348.5,338.6,346.76,238888,0.0,1.0
2021-02-01,356.7,357.05,347.0,347.0,222603,356.7,357.05,347.0,347.0,222603,0.0,1.0
2021-02-02,370.93,371.63,359.91,360.0,276620,370.93,371.63,359.91,360.0,276620,0.0,1.0
2021-02-03,372.78,374.13,368.55,370.0,333256,372.78,374.13,368.55,370.0,333256,0.0,1.0
2021-02-04,373.09,375.38,364.66,373.0,226028,373.09,375.38,364.66,373.0,226028,0.0,1.0
2021-02-05,377.43,379.6249,373.39,375.84,245682,377.43,379.6249,373.39,375.84,245682,0.0,1.0
2021-02-08,390.33,391.2343,377.26,379.0,245355,390.33,391.2343,377.26,379.0,245355,0.0,1.0
2021-02-09,394.46,397.34,385.25,389.0,451561,394.46,397.34,385.25,389.0,451561,0.0,1.0
2021-02-10,387.33,398.26,386.08,398.26,172427,387.33,398.26,386.08,398.26,172427,0.0,1.0
2021-02-11,392.89,396.755,390.04,390.04,129239,392.89,396.755,390.04,390.04,129239,0.0,1.0
2021-02-12,400.27,400.98,389.0756,393.0,166670,400.27,400.98,389.0756,393.0,166670,0.0,1.0
2021-02-16,394.48,402.62,393.87,401.35,183378,394.48,402.62,393.87,401.35,183378,0.0,1.0
2021-02-17,391.7,393.925,387.94,392.51,308685,391.7,393.925,387.94,392.51,308685,0.0,1.0
2021-02-18,378.46,394.15,372.7038,387.37,371458,378.46,394.15,372.7038,387.37,371458,0.0,1.0
2021-02-19,376.0,384.99,375.46,378.55,205231,376.0,384.99,375.46,378.55,205231,0.0,1.0
2021-02-22,364.89,374.92,358.84,372.08,647206,364.89,374.92,358.84,372.08,647206,0.0,1.0
2021-02-23,371.63,371.85,350.0,356.53,278028,371.63,371.85,350.0,356.53,278028,0.0,1.0
2021-02-24,369.26,369.92,359.17,367.44,210571,369.26,369.92,359.17,367.44,210571,0.0,1.0
2021-02-25,364.18,371.78,360.2835,369.02,255455,364.18,371.78,360.2835,369.02,255455,0.0,1.0
2021-02-26,373.61,378.27,361.8,367.16,314879,373.61,378.27,361.8,367.16,314879,0.0,1.0
2021-03-01,384.65,385.11,377.845,378.0,178076,384.65,385.11,377.845,378.0,178076,0.0,1.0
2021-03-02,387.29,390.4,382.8,384.13,262431,387.29,390.4,382.8,384.13,262431,0.0,1.0
2021-03-03,378.79,387.27,372.515,387.27,298059,378.79,387.27,372.515,387.27,298059,0.0,1.0
2021-03-04,359.5,377.18,353.32,376.94,547646,359.5,377.18,353.32,376.94,547646,0.0,1.0
2021-03-05,358.55,367.78,346.91,364.22,414585,358.55,367.78,346.91,364.22,414585,0.0,1.0
2021-03-08,339.12,355.46,338.69,355.46,556514,339.12,355.46,338.69,355.46,556514,0.0,1.0
2021-03-09,351.45,356.8,343.54,350.28,405591,351.45,356.8,343.54,350.28,405591,0.0,1.0
2021-03-10,353.24,355.73,347.87,355.05,278324,353.24,355.73,347.87,355.05,278324,0.0,1.0
2021-03-11,366.02,367.3,359.0241,361.8,186815,366.02,367.3,359.0241,361.8,186815,0.0,1.0
2021-03-12,364.15,368.23,359.49,361.05,188069,364.15,368.23,359.49,361.05,188069,0.0,1.0
2021-03-15,372.57,372.58,362.8,365.0,116623,372.57,372.58,362.8,365.0,116623,0.0,1.0
2021-03-16,371.68,377.5175,368.42,376.18,121716,371.68,377.5175,368.42,376.18,121716,0.0,1.0
2021-03-17,373.88,377.45,363.3,367.98,210863,373.88,377.45,363.3,367.98,210863,0.0,1.0
2021-03-18,368.91,375.69,358.68,370.97,313496,368.91,375.69,358.68,370.97,313496,0.0,1.0
2021-03-19,379.6,381.23,366.185,368.77,427126,379.6,381.23,366.185,368.77,427126,0.0,1.0
2021-03-22,380.45,384.58,378.075,381.73,212530,380.45,384.58,378.075,381.73,212530,0.0,1.0
2021-03-23,373.83,381.19,371.485,377.87,186036,373.83,381.19,371.485,377.87,186036,0.0,1.0
2021-03-24,368.51,376.7799,367.9,373.95,276940,368.51,376.7799,367.9,373.95,276940,0.0,1.0
2021-03-25,368.01,368.37,357.51,364.25,251399,368.01,368.37,357.51,364.25,251399,0.0,1.0
2021-03-26,387.74,388.07,367.3,368.23,323218,387.74,388.07,367.3,368.23,323218,0.0,1.0
2021-03-29,378.08,390.93,375.75,388.64,301268,378.08,390.93,375.75,388.64,301268,0.0,1.0
2021-03-30,383.51,386.825,374.95,375.51,200580,383.51,386.825,374.95,375.51,200580,0.0,1.0
2021-03-31,396.69,407.06,384.73,387.14,446774,396.69,407.06,384.73,387.14,446774,0.0,1.0
2021-04-01,399.99,406.41,394.02,401.63,240618,399.99,406.41,394.02,401.63,240618,0.0,1.0
2021-04-05,409.31,410.82,400.221,400.8,156673,409.31,410.82,400.221,400.8,156673,0.0,1.0
2021-04-06,411.01,413.05,406.0,407.86,184161,411.01,413.05,406.0,407.86,184161,0.0,1.0
2021-04-07,410.36,412.0,405.04,410.0,139236,410.36,412.0,405.04,410.0,139236,0.0,1.0
2021-04-08,420.55,421.64,412.78,415.09,297771,420.55,421.64,412.78,415.09,297771,0.0,1.0
2021-04-09,423.06,424.65,415.0,420.0,257071,423.06,424.65,415.0,420.0,257071,0.0,1.0
2021-04-12,424.67,426.49,414.5,416.03,361863,424.67,426.49,414.5,416.03,361863,0.0,1.0
2021-04-13,432.48,436.8099,426.0,426.0,276594,432.48,436.8099,426.0,426.0,276594,0.0,1.0
2021-04-14,430.4,436.22,428.76,432.48,700021,430.4,436.22,428.76,432.48,700021,0.0,1.0
2021-04-15,448.67,449.29,437.305,437.64,367900,448.67,449.29,437.305,437.64,367900,0.0,1.0
2021-04-16,446.04,448.0,440.81,448.0,261784,446.04,448.0,440.81,448.0,261784,0.0,1.0
2021-04-19,446.94,447.37,440.76,444.22,328710,446.94,447.37,440.76,444.22,328710,0.0,1.0
2021-04-20,446.92,450.42,444.755,448.32,262885,446.92,450.42,444.755,448.32,262885,0.0,1.0
2021-04-21,448.83,450.0,441.9614,445.87,338967,448.83,450.0,441.9614,445.87,338967,0.0,1.0
2021-04-22,448.52,454.48,447.49,450.0,313559,448.52,454.48,447.49,450.0,313559,0.0,1.0
2021-04-23,458.15,458.33,449.045,450.0,201671,458.15,458.33,449.045,450.0,201671,0.0,1.0
2021-04-26,458.83,460.97,456.425,458.0,350791,458.83,460.97,456.425,458.0,350791,0.0,1.0
2021-04-27,458.84,460.61,455.865,460.0,291686,458.84,460.61,455.865,460.0,291686,0.0,1.0
2021-04-28,459.73,461.81,456.28,458.36,302465,459.73,461.81,456.28,458.36,302465,0.0,1.0
2021-04-29,459.0,461.98,455.395,461.79,358163,459.0,461.98,455.395,461.79,358163,0.0,1.0
2021-04-30,457.75,461.35,451.825,454.38,352355,457.75,461.35,451.825,454.38,352355,0.0,1.0
2021-05-03,459.58,462.83,457.5301,461.0,413884,459.58,462.83,457.5301,461.0,413884,0.0,1.0
2021-05-04,458.52,459.77,453.415,455.61,524797,458.52,459.77,453.415,455.61,524797,0.0,1.0
2021-05-05,461.28,462.49,459.42,462.28,222693,461.28,462.49,459.42,462.28,222693,0.0,1.0
2021-05-06,458.38,458.56,433.9163,452.48,495292,458.38,458.56,433.9163,452.48,495292,0.0,1.0
2021-05-07,460.2,466.21,458.3666,465.0,412400,460.2,466.21,458.3666,465.0,412400,0.0,1.0
2021-05-10,460.01,466.97,454.555,459.24,291942,460.01,466.97,454.555,459.24,291942,0.0,1.0
2021-05-11,454.09,454.33,436.18,450.84,534644,454.09,454.33,436.18,450.84,534644,0.0,1.0
2021-05-12,441.16,448.745,440.24,447.41,362935,441.16,448.745,440.24,447.41,362935,0.0,1.0
2021-05-13,446.89,450.7,442.5,445.69,240243,446.89,450.7,442.5,445.69,240243,0.0,1.0
2021-05-14,451.56,452.65,446.5,450.97,418155,451.56,452.65,446.5,450.97,418155,0.0,1.0
2021-05-17,447.74,451.53,443.22,448.48,290470,447.74,451.53,443.22,448.48,290470,0.0,1.0
2021-05-18,446.48,450.66,445.93,450.5,277310,446.48,450.66,445.93,450.5,277310,0.0,1.0
2021-05-19,451.24,451.97,436.43,440.9,326712,451.24,451.97,436.43,440.9,326712,0.0,1.0
2021-05-20,472.26,474.37,452.66,453.68,532899,472.26,474.37,452.66,453.68,532899,0.0,1.0
2021-05-21,477.22,480.87,471.48,476.08,332359,477.22,480.87,471.48,476.08,332359,0.0,1.0
2021-05-24,484.42,485.91,477.45,480.0,309006,484.42,485.91,477.45,480.0,309006,0.0,1.0
2021-05-25,479.27,486.2,477.57,485.0,459598,479.27,486.2,477.57,485.0,459598,0.0,1.0
2021-05-26,477.84,481.97,475.8,481.75,452974,477.84,481.97,475.8,481.75,452974,0.0,1.0
2021-05-27,471.83,480.1,469.02,475.53,798818,471.83,480.1,469.02,475.53,798818,0.0,1.0
2021-05-28,477.6,482.378,472.4,473.95,182456,477.6,482.378,472.4,473.95,182456,0.0,1.0
2021-06-01,478.59,490.62,470.775,490.62,361004,478.59,490.62,470.775,490.62,361004,0.0,1.0
2021-06-02,481.16,485.02,479.71,481.86,327778,481.16,485.02,479.71,481.86,327778,0.0,1.0
2021-06-03,474.99,480.9899,474.05,476.57,320682,474.99,480.9899,474.05,476.57,320682,0.0,1.0
2021-06-04,482.3,484.54,478.515,480.72,240245,482.3,484.54,478.515,480.72,240245,0.0,1.0
2021-06-07,487.67,489.0,481.23,483.94,371006,487.67,489.0,481.23,483.94,371006,0.0,1.0
2021-06-08,489.17,492.78,483.46,489.09,238313,489.17,492.78,483.46,489.09,238313,0.0,1.0
2021-06-09,492.98,495.73,488.4,490.31,306962,492.98,495.73,488.4,490.31,306962,0.0,1.0
2021-06-10,505.63,506.8099,493.56,493.56,252715,505.63,506.8099,493.56,493.56,252715,0.0,1.0
2021-06-11,508.46,510.46,501.6401,504.27,283752,508.46,510.46,501.6401,504.27,283752,0.0,1.0
2021-06-14,508.21,513.6,506.81,506.85,330597,508.21,513.6,506.81,506.85,330597,0.0,1.0
2021-06-15,500.8,509.89,498.6,509.44,344265,500.8,509.89,498.6,509.44,344265,0.0,1.0
2021-06-16,503.87,507.03,499.13,504.98,241830,503.87,507.03,499.13,504.98,241830,0.0,1.0
2021-06-17,514.6,514.985,500.62,501.68,252011,514.6,514.985,500.62,501.68,252011,0.0,1.0
2021-06-18,510.52,521.86,510.21,514.48,389432,510.52,521.86,510.21,514.48,389432,0.0,1.0
2021-06-21,518.54,520.51,506.26,510.6,152229,518.54,520.51,506.26,510.6,152229,0.0,1.0
2021-06-22,519.16,520.22,515.42,517.23,223458,519.16,520.22,515.42,517.23,223458,0.0,1.0
2021-06-23,515.88,520.58,515.49,519.63,285986,515.88,520.58,515.49,519.63,285986,0.0,1.0
2021-06-24,518.53,523.13,515.37,521.55,313468,518.53,523.13,515.37,521.55,313468,0.0,1.0
2021-06-25,523.15,525.0,509.75,518.33,667865,523.15,525.0,509.75,518.33,667865,0.0,1.0
2021-06-28,521.06,527.04,519.53,525.62,192953,521.06,527.04,519.53,525.62,192953,0.0,1.0
2021-06-29,519.21,520.24,516.815,519.0,367850,519.21,520.24,516.815,519.0,367850,0.0,1.0
2021-06-30,510.96,516.82,510.51,516.82,308543,510.96,516.82,510.51,516.82,308543,0.0,1.0
2021-07-01,510.24,514.44,507.8,510.43,230742,510.24,514.44,507.8,510.43,230742,0.0,1.0
2021-07-02,516.28,516.74,511.04,512.45,152729,516.28,516.74,511.04,512.45,152729,0.0,1.0
2021-07-06,519.76,520.82,516.06,519.0,275214,519.76,520.82,516.06,519.0,275214,0.0,1.0
2021-07-07,527.05,528.725,516.08,522.0,277222,527.05,528.725,516.08,522.0,277222,0.0,1.0
2021-07-08,515.2,521.485,512.62,516.43,215032,515.2,521.485,512.62,516.43,215032,0.0,1.0
2021-07-09,527.82,527.83,514.3,516.0,272202,527.82,527.83,514.3,516.0,272202,0.0,1.0
2021-07-12,534.59,542.76,530.23,536.82,302398,534.59,542.76,530.23,536.82,302398,0.0,1.0
2021-07-13,536.29,539.98,530.06,531.99,201998,536.29,539.98,530.06,531.99,201998,0.0,1.0
2021-07-14,541.93,544.12,538.0,540.01,259297,541.93,544.12,538.0,540.01,259297,0.0,1.0
2021-07-15,538.35,545.4,534.95,543.36,159230,538.35,545.4,534.95,543.36,159230,0.0,1.0
2021-07-16,527.71,541.993,527.62,540.19,243488,527.71,541.993,527.62,540.19,243488,0.0,1.0
2021-07-19,534.54,535.58,518.0096,522.05,234622,534.54,535.58,518.0096,522.05,234622,0.0,1.0
2021-07-20,545.15,550.07,538.78,540.05,235877,545.15,550.07,538.78,540.05,235877,0.0,1.0
2021-07-21,548.24,549.98,542.01,544.06,208385,548.24,549.98,542.01,544.06,208385,0.0,1.0
2021-07-22,552.3,553.1,547.03,550.25,143373,552.3,553.1,547.03,550.25,143373,0.0,1.0
2021-07-23,557.36,561.46,554.67,554.67,178986,557.36,561.46,554.67,554.67,178986,0.0,1.0
2021-07-26,553.69,559.75,550.64,557.75,192740,553.69,559.75,550.64,557.75,192740,0.0,1.0
2021-07-27,553.85,553.87,541.41,552.35,174445,553.85,553.87,541.41,552.35,174445,0.0,1.0
2021-07-28,552.96,558.27,551.09,556.98,199407,552.96,558.27,551.09,556.98,199407,0.0,1.0
2021-07-29,556.14,562.98,555.08,555.08,165114,556.14,562.98,555.08,555.08,165114,0.0,1.0
2021-07-30,559.8,563.89,551.34,554.5,137775,559.8,563.89,551.34,554.5,137775,0.0,1.0
2021-08-02,558.4,565.32,556.85,563.52,138166,558.4,565.32,556.85,563.52,138166,0.0,1.0
2021-08-03,571.21,571.35,563.64,570.37,147772,571.21,571.35,563.64,570.37,147772,0.0,1.0
2021-08-04,569.08,576.45,568.75,569.4,202548,569.08,576.45,568.75,569.4,202548,0.0,1.0
2021-08-05,589.66,601.805,583.87,600.405,341281,589.66,601.805,583.87,600.405,341281,0.0,1.0
2021-08-06,598.02,598.46,581.95,588.86,321628,598.02,598.46,581.95,588.86,321628,0.0,1.0
2021-08-09,608.75,609.042,596.26,599.19,300660,608.75,609.042,596.26,599.19,300660,0.0,1.0
2021-08-10,604.22,618.57,603.12,608.52,236861,604.22,618.57,603.12,608.52,236861,0.0,1.0
2021-08-11,600.0,608.015,598.1,605.01,290530,600.0,608.015,598.1,605.01,290530,0.0,1.0
2021-08-12,602.0,607.635,596.055,598.0,559065,602.0,607.635,596.055,598.0,559065,0.0,1.0
2021-08-13,607.85,613.5688,601.305,602.0,287501,607.85,613.5688,601.305,602.0,287501,0.0,1.0
2021-08-16,618.97,618.98,599.6,608.01,237633,618.97,618.98,599.6,608.01,237633,0.0,1.0
2021-08-17,620.33,622.44,612.2729,617.89,197697,620.33,622.44,612.2729,617.89,197697,0.0,1.0
2021-08-18,622.0,628.0,619.19,620.15,239109,622.0,628.0,619.19,620.15,239109,0.0,1.0
2021-08-19,619.56,625.21,616.0247,617.9,307021,619.56,625.21,616.0247,617.9,307021,0.0,1.0
2021-08-20,630.11,634.2,621.31,621.31,251643,630.11,634.2,621.31,621.31,251643,0.0,1.0
2021-08-23,626.63,642.625,626.59,633.48,362927,626.63,642.625,626.59,633.48,362927,0.0,1.0
2021-08-24,633.32,634.735,623.38,628.23,509641,633.32,634.735,623.38,628.23,509641,0.0,1.0
2021-08-25,620.0,635.81,617.0,631.49,471686,620.0,635.81,617.0,631.49,471686,0.0,1.0
2021-08-26,622.34,626.6373,610.055,620.0,431704,622.34,626.6373,610.055,620.0,431704,0.0,1.0
2021-08-27,629.1,636.77,626.08,627.57,251519,629.1,636.77,626.08,627.57,251519,0.0,1.0
2021-08-30,636.3,638.59,631.15,633.21,249301,636.3,638.59,631.15,633.21,249301,0.0,1.0
2021-08-31,632.81,638.62,628.05,638.62,373469,632.81,638.62,628.05,638.62,373469,0.0,1.0
2021-09-01,631.25,635.92,627.26,633.29,255082,631.25,635.92,627.26,633.29,255082,0.0,1.0
2021-09-02,633.12,636.729,626.01,633.41,228232,633.12,636.729,626.01,633.41,228232,0.0,1.0
2021-09-03,643.39,644.14,630.23,632.88,164376,643.39,644.14,630.23,632.88,164376,0.0,1.0
2021-09-07,627.12,648.72,626.61,646.11,285586,627.12,648.72,626.61,646.11,285586,0.0,1.0
2021-09-08,629.32,633.51,626.02,630.0,256169,629.32,633.51,626.02,630.0,256169,0.0,1.0
2021-09-09,626.89,634.85,626.265,629.15,277181,626.89,634.85,626.265,629.15,277181,0.0,1.0
2021-09-10,627.01,642.55,627.01,634.91,248936,627.01,642.55,627.01,634.91,248936,0.0,1.0
2021-09-13,617.66,628.33,608.34,628.33,396498,617.66,628.33,608.34,628.33,396498,0.0,1.0
2021-09-14,622.71,633.5747,618.2101,621.63,327282,622.71,633.5747,618.2101,621.63,327282,0.0,1.0
2021-09-15,623.82,627.36,615.74,623.34,365062,623.82,627.36,615.74,623.34,365062,0.0,1.0
2021-09-16,627.37,627.37,615.44,621.45,412378,627.37,627.37,615.44,621.45,412378,0.0,1.0
2021-09-17,613.95,624.245,606.49,624.0,633518,613.95,624.245,606.49,624.0,633518,0.0,1.0
2021-09-20,605.29,610.31,597.97,603.04,335105,605.29,610.31,597.97,603.04,335105,0.0,1.0
2021-09-21,614.01,616.93,606.82,611.72,244960,614.01,616.93,606.82,611.72,244960,0.0,1.0
2021-09-22,621.03,623.585,607.94,616.0,190088,621.03,623.585,607.94,616.0,190088,0.0,1.0
2021-09-23,629.53,631.0614,620.0001,627.33,237158,629.53,631.0614,620.0001,627.33,237158,0.0,1.0
2021-09-24,629.47,629.59,620.09,624.45,177943,629.47,629.59,620.09,624.45,177943,0.0,1.0
2021-09-27,597.63,627.09,593.28,621.13,355066,597.63,627.09,593.28,621.13,355066,0.0,1.0
2021-09-28,568.55,588.0,567.59,584.52,474434,568.55,588.0,567.59,584.52,474434,0.0,1.0
2021-09-29,570.25,578.49,566.01,574.91,347820,570.25,578.49,566.01,574.91,347820,0.0,1.0
2021-09-30,570.48,580.74,570.03,572.52,320491,570.48,580.74,570.03,572.52,320491,0.0,1.0
2021-10-01,575.44,578.695,561.81,574.08,168212,575.44,578.695,561.81,574.08,168212,0.0,1.0
2021-10-04,564.07,570.0,552.08,570.0,330460,564.07,570.0,552.08,570.0,330460,0.0,1.0
2021-10-05,577.65,581.51,566.35,567.85,324632,577.65,581.51,566.35,567.85,324632,0.0,1.0
2021-10-06,582.17,582.17,566.52,573.03,208145,582.17,582.17,566.52,573.03,208145,0.0,1.0
2021-10-07,594.89,600.0,586.86,586.86,324735,594.89,600.0,586.86,586.86,324735,0.0,1.0
2021-10-08,586.72,599.99,585.3,596.23,200888,586.72,599.99,585.3,596.23,200888,0.0,1.0
2021-10-11,576.49,584.51,575.88,581.46,188893,576.49,584.51,575.88,581.46,188893,0.0,1.0
2021-10-12,582.56,587.67,575.21,580.84,97065,582.56,587.67,575.21,580.84,97065,0.0,1.0
2021-10-13,596.57,596.64,585.0,591.75,211067,596.57,596.64,585.0,591.75,211067,0.0,1.0
2021-10-14,610.84,616.8486,601.7,603.61,188817,610.84,616.8486,601.7,603.61,188817,0.0,1.0
2021-10-15,618.99,619.33,611.13,614.3,199357,618.99,619.33,611.13,614.3,199357,0.0,1.0
2021-10-18,632.79,633.67,616.5,619.31,171829,632.79,633.67,616.5,619.31,171829,0.0,1.0
2021-10-19,634.16,644.89,633.25,636.58,187190,634.16,644.89,633.25,636.58,187190,0.0,1.0
2021-10-20,627.9,638.52,625.0,638.52,199156,627.9,638.52,625.0,638.52,199156,0.0,1.0
2021-10-21,642.67,643.64,625.54,630.52,160319,642.67,643.64,625.54,630.52,160319,0.0,1.0
2021-10-22,648.41,649.5,640.455,644.04,119627,648.41,649.5,640.455,644.04,119627,0.0,1.0
2021-10-25,652.26,656.46,645.64,650.0,121352,652.26,656.46,645.64,650.0,121352,0.0,1.0
2021-10-26,653.49,658.03,644.07,658.03,181675,653.49,658.03,644.07,658.03,181675,0.0,1.0
2021-10-27,652.36,659.47,646.3,651.83,224295,652.36,659.47,646.3,651.83,224295,0.0,1.0
2021-10-28,670.53,672.12,656.515,659.01,232581,670.53,672.12,656.515,659.01,232581,0.0,1.0
2021-10-29,673.24,674.81,660.5,662.97,239684,673.24,674.81,660.5,662.97,239684,0.0,1.0
2021-11-01,659.65,675.13,652.77,675.13,212825,659.65,675.13,652.77,675.13,212825,0.0,1.0
2021-11-02,674.33,675.85,656.295,658.72,194227,674.33,675.85,656.295,658.72,194227,0.0,1.0
2021-11-03,679.95,680.0,654.06,679.09,372336,679.95,680.0,654.06,679.09,372336,0.0,1.0
2021-11-04,716.26,718.175,679.0,689.71,359776,716.26,718.175,679.0,689.71,359776,0.0,1.0
2021-11-05,705.06,725.4,703.78,725.4,216861,705.06,725.4,703.78,725.4,216861,0.0,1.0
2021-11-08,717.49,722.75,699.27,706.15,222135,717.49,722.75,699.27,706.15,222135,0.0,1.0
2021-11-09,717.08,722.12,711.65,715.0,256197,717.08,722.12,711.65,715.0,256197,0.0,1.0
2021-11-10,674.65,706.915,668.97,705.0,291301,674.65,706.915,668.97,705.0,291301,0.0,1.0
2021-11-11,668.15,690.0,667.19,684.3,467903,668.15,690.0,667.19,684.3,467903,0.0,1.0
2021-11-12,671.36,678.99,664.015,675.64,492233,671.36,678.99,664.015,675.64,492233,0.0,1.0
2021-11-15,660.68,675.8699,654.78,672.0,240607,660.68,675.8699,654.78,672.0,240607,0.0,1.0
2021-11-16,671.01,674.3,657.76,658.0,365694,671.01,674.3,657.76,658.0,365694,0.0,1.0
2021-11-17,665.73,675.01,663.04,675.0,178756,665.73,675.01,663.04,675.0,178756,0.0,1.0
2021-11-18,663.94,669.25,658.45,665.27,196701,663.94,669.25,658.45,665.27,196701,0.0,1.0
2021-11-19,663.84,670.83,658.48,667.49,201023,663.84,670.83,658.48,667.49,201023,0.0,1.0
2021-11-22,614.16,670.07,610.96,665.16,351799,614.16,670.07,610.96,665.16,351799,0.0,1.0
2021-11-23,602.94,626.47,595.57,625.22,508307,602.94,626.47,595.57,625.22,508307,0.0,1.0
2021-11-24,620.27,622.68,593.78,595.61,302570,620.27,622.68,593.78,595.61,302570,0.0,1.0
2021-11-26,609.0,629.8899,607.7,614.57,114750,609.0,629.8899,607.7,614.57,114750,0.0,1.0
2021-11-29,634.17,642.99,610.86,618.83,334696,634.17,642.99,610.86,618.83,334696,0.0,1.0
2021-11-30,608.55,641.37,605.63,633.99,454094,608.55,641.37,605.63,633.99,454094,0.0,1.0
2021-12-01,595.01,624.5,595.0,618.35,258023,595.01,624.5,595.0,618.35,258023,0.0,1.0
2021-12-02,619.84,622.47,590.77,591.68,257773,619.84,622.47,590.77,591.68,257773,0.0,1.0
2021-12-03,596.69,624.07,584.5,624.07,349762,596.69,624.07,584.5,624.07,349762,0.0,1.0
2021-12-06,572.8,588.415,566.63,587.79,532020,572.8,588.415,566.63,587.79,532020,0.0,1.0
2021-12-07,595.0,601.5863,589.555,597.21,454745,595.0,601.5863,589.555,597.21,454745,0.0,1.0
2021-12-08,700.14,704.7199,643.33,648.87,3746103,700.14,704.7199,643.33,648.87,3746103,0.0,1.0
2021-12-09,700.01,719.5599,694.1545,708.0,1771013,700.01,719.5599,694.1545,708.0,1771013,0.0,1.0
2021-12-10,697.12,710.59,689.565,698.87,1201172,697.12,710.59,689.565,698.87,1201172,0.0,1.0
2021-12-13,685.0,709.99,666.04,698.0,11664963,685.0,709.99,666.04,698.0,11664963,0.0,1.0
2021-12-14,663.13,679.32,642.2,675.0,1585300,663.13,679.32,642.2,675.0,1585300,0.0,1.0
2021-12-15,649.02,668.88,625.39,661.5,1113520,649.02,668.88,625.39,661.5,1113520,0.0,1.0
2021-12-16,635.73,669.86,628.245,655.5,673056,635.73,669.86,628.245,655.5,673056,0.0,1.0
2021-12-17,636.33,641.965,618.32,623.03,826264,636.33,641.965,618.32,623.03,826264,0.0,1.0
2021-12-20,623.03,636.965,619.05,626.65,474285,623.03,636.965,619.05,626.65,474285,0.0,1.0
2021-12-21,648.99,649.0,620.81,626.93,333407,648.99,649.0,620.81,626.93,333407,0.0,1.0
2021-12-22,660.52,662.61,646.07,649.03,317196,660.52,662.61,646.07,649.03,317196,0.0,1.0
2021-12-23,663.08,665.415,656.65,658.26,271305,663.08,665.415,656.65,658.26,271305,0.0,1.0
2021-12-27,697.0,699.12,669.47,669.55,328288,697.0,699.12,669.47,669.55,328288,0.0,1.0
2021-12-28,682.2,697.32,677.435,697.32,272938,682.2,697.32,677.435,697.32,272938,0.0,1.0
2021-12-29,677.84,689.98,677.77,682.51,231087,677.84,689.98,677.77,682.51,231087,0.0,1.0
2021-12-30,673.14,684.3,671.57,680.19,295679,673.14,684.3,671.57,680.19,295679,0.0,1.0
2021-12-31,668.45,676.93,666.81,671.42,292215,668.45,676.93,666.81,671.42,292215,0.0,1.0
2022-01-03,642.2,675.34,638.12,670.32,433216,642.2,675.34,638.12,670.32,433216,0.0,1.0
2022-01-04,618.71,646.16,607.95,641.21,509128,618.71,646.16,607.95,641.21,509128,0.0,1.0
2022-01-05,587.8,625.46,587.11,605.85,581163,587.8,625.46,587.11,605.85,581163,0.0,1.0
2022-01-06,579.05,590.81,570.48,579.45,616214,579.05,590.81,570.48,579.45,616214,0.0,1.0
2022-01-07,556.68,584.69,555.01,578.93,471129,556.68,584.69,555.01,578.93,471129,0.0,1.0
2022-01-10,545.85,545.86,531.04,540.24,966620,545.85,545.86,531.04,540.24,966620,0.0,1.0
2022-01-11,559.4,560.71,545.51,547.32,405010,559.4,560.71,545.51,547.32,405010,0.0,1.0
2022-01-12,571.11,581.5617,565.48,566.0,598576,571.11,581.5617,565.48,566.0,598576,0.0,1.0
2022-01-13,540.62,576.37,540.49,571.11,520617,540.62,576.37,540.49,571.11,520617,0.0,1.0
2022-01-14,543.06,546.265,527.38,536.65,488789,543.06,546.265,527.38,536.65,488789,0.0,1.0
2022-01-18,505.95,531.26,504.015,528.58,732087,505.95,531.26,504.015,528.58,732087,0.0,1.0
2022-01-19,493.98,523.03,492.12,505.0,778175,493.98,523.03,492.12,505.0,778175,0.0,1.0
2022-01-20,486.07,508.67,484.65,497.0,709744,486.07,508.67,484.65,497.0,709744,0.0,1.0
2022-01-21,464.71,486.17,464.46,479.67,644005,464.71,486.17,464.46,479.67,644005,0.0,1.0
2022-01-24,468.41,469.415,433.21,447.84,1182334,468.41,469.415,433.21,447.84,1182334,0.0,1.0
2022-01-25,445.91,462.11,439.0,462.11,450889,445.91,462.11,439.0,462.11,450889,0.0,1.0
2022-01-26,435.55,469.15,431.97,459.91,703375,435.55,469.15,431.97,459.91,703375,0.0,1.0
2022-01-27,433.41,454.0,431.89,446.07,519561,433.41,454.0,431.89,446.07,519561,0.0,1.0
2022-01-28,451.1,451.56,423.54,434.98,549803,451.1,451.56,423.54,434.98,549803,0.0,1.0
2022-01-31,476.14,476.91,453.88,453.88,509297,476.14,476.91,453.88,453.88,509297,0.0,1.0
2022-02-01,484.36,485.71,471.27,481.0,367386,484.36,485.71,471.27,481.0,367386,0.0,1.0
2022-02-02,474.95,496.4,473.375,486.99,507899,474.95,496.4,473.375,486.99,507899,0.0,1.0
2022-02-03,443.52,463.94,442.21,456.83,778357,443.52,463.94,442.21,456.83,778357,0.0,1.0
2022-02-04,453.68,458.92,443.56,444.47,554908,453.68,458.92,443.56,444.47,554908,0.0,1.0
2022-02-07,448.09,461.5,446.19,452.97,307042,448.09,461.5,446.19,452.97,307042,0.0,1.0
2022-02-08,456.04,459.15,437.03,443.4,364439,456.04,459.15,437.03,443.4,364439,0.0,1.0
2022-02-09,478.51,478.88,466.18,466.18,325172,478.51,478.88,466.18,466.18,325172,0.0,1.0
2022-02-10,470.42,486.5,459.0,459.81,528327,470.42,486.5,459.0,459.81,528327,0.0,1.0
2022-02-11,426.14,476.75,422.81,472.62,950291,426.14,476.75,422.81,472.62,950291,0.0,1.0
2022-02-14,427.95,436.95,417.96,422.63,591014,427.95,436.95,417.96,422.63,591014,0.0,1.0
2022-02-15,462.54,463.29,442.1,442.1,833099,462.54,463.29,442.1,442.1,833099,0.0,1.0
2022-02-16,450.39,455.15,441.2,452.99,671545,450.39,455.15,441.2,452.99,671545,0.0,1.0
2022-02-17,440.99,478.88,438.21,470.25,775302,440.99,478.88,438.21,470.25,775302,0.0,1.0
2022-02-18,443.23,453.78,432.1,446.25,609218,443.23,453.78,432.1,446.25,609218,0.0,1.0
2022-02-22,427.74,436.19,422.72,430.72,743040,427.74,436.19,422.72,430.72,743040,0.0,1.0
2022-02-23,418.23,439.99,417.8,430.31,946510,418.23,439.99,417.8,430.31,946510,0.0,1.0
2022-02-24,382.28,385.04,347.46,350.0,2561266,382.28,385.04,347.46,350.0,2561266,0.0,1.0
2022-02-25,382.43,395.62,375.01,386.49,1673413,382.43,395.62,375.01,386.49,1673413,0.0,1.0
2022-02-28,207.75,355.76,198.25,351.44,10143074,207.75,355.76,198.25,351.44,10143074,0.0,1.0
2022-03-01,211.21,231.37,195.011,212.71,6847736,211.21,231.37,195.011,212.71,6847736,0.0,1.0
2022-03-02,245.17,251.99,217.21,218.08,3143328,245.17,251.99,217.21,218.08,3143328,0.0,1.0
2022-03-03,212.98,252.0,210.76,246.96,2569810,212.98,252.0,210.76,246.96,2569810,0.0,1.0
2022-03-04,198.52,219.6843,197.06,211.01,1556627,198.52,219.6843,197.06,211.01,1556627,0.0,1.0
2022-03-07,174.8,201.11,174.59,201.11,2703375,174.8,201.11,174.59,201.11,2703375,0.0,1.0
2022-03-08,186.75,193.72,168.5925,175.32,3329301,186.75,193.72,168.5925,175.32,3329301,0.0,1.0
2022-03-09,198.41,200.93,187.16,200.48,2247000,198.41,200.93,187.16,200.48,2247000,0.0,1.0
2022-03-10,188.76,196.31,184.5149,195.14,1227146,188.76,196.31,184.5149,195.14,1227146,0.0,1.0
2022-03-11,200.14,207.84,189.315,196.78,1613789,200.14,207.84,189.315,196.78,1613789,0.0,1.0
2022-03-14,220.0,221.2832,198.48,198.48,2144167,220.0,221.2832,198.48,198.48,2144167,0.0,1.0
2022-03-15,225.04,228.6084,210.92,216.93,2451325,225.04,228.6084,210.92,216.93,2451325,0.0,1.0
2022-03-16,281.72,284.5,232.3,233.51,3724565,281.72,284.5,232.3,233.51,3724565,0.0,1.0
2022-03-17,273.19,275.715,261.97,270.47,1484851,273.19,275.715,261.97,270.47,1484851,0.0,1.0
2022-03-18,294.47,300.22,271.84,273.23,2759900,294.47,300.22,271.84,273.23,2759900,0.0,1.0
2022-03-21,284.05,295.5,277.0801,293.41,1885756,284.05,295.5,277.0801,293.41,1885756,0.0,1.0
2022-03-22,303.54,304.45,283.39,283.39,1124494,303.54,304.45,283.39,283.39,1124494,0.0,1.0
2022-03-23,306.65,308.0,294.79,298.855,1785876,306.65,308.0,294.79,298.855,1785876,0.0,1.0
2022-03-24,288.05,305.4,285.86,304.0,1820374,288.05,305.4,285.86,304.0,1820374,0.0,1.0
2022-03-25,266.75,291.85,260.11,291.85,1224866,266.75,291.85,260.11,291.85,1224866,0.0,1.0
2022-03-28,275.19,279.98,264.1,270.0,1263173,275.19,279.98,264.1,270.0,1263173,0.0,1.0
2022-03-29,307.05,330.0,299.87,308.0035,1985049,307.05,330.0,299.87,308.0035,1985049,0.0,1.0
2022-03-30,293.0,298.5,290.51,298.33,875197,293.0,298.5,290.51,298.33,875197,0.0,1.0
2022-03-31,296.61,311.86,291.47,294.66,1185096,296.61,311.86,291.47,294.66,1185096,0.0,1.0
2022-04-01,287.04,303.83,285.845,297.37,701907,287.04,303.83,285.845,297.37,701907,0.0,1.0
2022-04-04,297.94,298.61,286.42,291.47,602278,297.94,298.61,286.42,291.47,602278,0.0,1.0
2022-04-05,282.39,294.22,274.74,294.05,797058,282.39,294.22,274.74,294.05,797058,0.0,1.0
2022-04-06,275.47,280.84,269.89,276.01,579529,275.47,280.84,269.89,276.01,579529,0.0,1.0
2022-04-07,280.29,285.575,272.12,273.0,530325,280.29,285.575,272.12,273.0,530325,0.0,1.0
2022-04-08,308.69,321.21,280.0,283.56,1595615,308.69,321.21,280.0,283.56,1595615,0.0,1.0
2022-04-11,305.37,312.0,298.72,310.0,921044,305.37,312.0,298.72,310.0,921044,0.0,1.0
2022-04-12,298.13,313.38,293.23,304.56,615494,298.13,313.38,293.23,304.56,615494,0.0,1.0
2022-04-13,307.99,312.98,291.24,298.67,655030,307.99,312.98,291.24,298.67,655030,0.0,1.0
2022-04-14,290.06,312.79,289.26,308.15,664713,290.06,312.79,289.26,308.15,664713,0.0,1.0
2022-04-18,281.2,290.21,276.51,286.37,611386,281.2,290.21,276.51,286.37,611386,0.0,1.0
2022-04-19,297.98,299.5,280.0,281.71,619177,297.98,299.5,280.0,281.71,619177,0.0,1.0
2022-04-20,289.61,303.7,286.93,301.48,559427,289.61,303.7,286.93,301.48,559427,0.0,1.0
2022-04-21,286.84,302.0,285.4,298.3,493771,286.84,302.0,285.4,298.3,493771,0.0,1.0
2022-04-22,276.76,286.2133,275.75,285.29,719010,276.76,286.2133,275.75,285.29,719010,0.0,1.0
2022-04-25,280.07,280.67,270.43,271.18,487788,280.07,280.67,270.43,271.18,487788,0.0,1.0
2022-04-26,264.98,279.9999,263.735,278.3,534927,264.98,279.9999,263.735,278.3,534927,0.0,1.0
2022-04-27,266.82,276.9635,260.68,266.96,491054,266.82,276.9635,260.68,266.96,491054,0.0,1.0
2022-04-28,281.0,285.26,264.27,273.68,537332,281.0,285.26,264.27,273.68,537332,0.0,1.0
2022-04-29,264.99,282.87,263.66,278.7,534815,264.99,282.87,263.66,278.7,534815,0.0,1.0
2022-05-02,288.5,288.79,265.38,268.21,1030794,288.5,288.79,265.38,268.21,1030794,0.0,1.0
2022-05-03,297.0,305.2384,286.15,286.15,1174475,297.0,305.2384,286.15,286.15,1174475,0.0,1.0
2022-05-04,312.6,316.8,286.25,295.32,1283864,312.6,316.8,286.25,295.32,1283864,0.0,1.0
2022-05-05,346.0,364.65,333.27,340.68,2603540,346.0,364.65,333.27,340.68,2603540,0.0,1.0
2022-05-06,347.0,362.26,335.91,352.02,1625511,347.0,362.26,335.91,352.02,1625511,0.0,1.0
2022-05-09,317.89,338.76,300.995,333.84,1774437,317.89,338.76,300.995,333.84,1774437,0.0,1.0
2022-05-10,319.62,325.93,300.42,321.7,739151,319.62,325.93,300.42,321.7,739151,0.0,1.0
2022-05-11,296.06,327.875,295.03,312.53,723164,296.06,327.875,295.03,312.53,723164,0.0,1.0
2022-05-12,294.5,307.88,282.28,286.89,883521,294.5,307.88,282.28,286.89,883521,0.0,1.0
2022-05-13,319.25,323.705,298.02,298.02,579589,319.25,323.705,298.02,298.02,579589,0.0,1.0
2022-05-16,310.8,318.26,305.82,315.26,546650,310.8,318.26,305.82,315.26,546650,0.0,1.0
2022-05-17,312.67,319.82,309.185,317.89,529707,312.67,319.82,309.185,317.89,529707,0.0,1.0
2022-05-18,313.0,315.12,304.0,305.03,831046,313.0,315.12,304.0,305.03,831046,0.0,1.0
2022-05-19,326.98,336.66,309.99,311.0,844505,326.98,336.66,309.99,311.0,844505,0.0,1.0
2022-05-20,320.39,335.0,318.42,329.91,1491337,320.39,335.0,318.42,329.91,1491337,0.0,1.0
2022-05-23,314.66,327.91,310.675,317.97,723635,314.66,327.91,310.675,317.97,723635,0.0,1.0
2022-05-24,308.87,312.385,292.51,305.0,850721,308.87,312.385,292.51,305.0,850721,0.0,1.0
2022-05-25,305.48,312.77,295.73,304.29,834169,305.48,312.77,295.73,304.29,834169,0.0,1.0
2022-05-26,322.86,324.435,302.71,304.04,713080,322.86,324.435,302.71,304.04,713080,0.0,1.0
2022-05-27,340.35,343.2,323.0,323.02,829494,340.35,343.2,323.0,323.02,829494,0.0,1.0
2022-05-31,338.52,340.36,323.51,339.22,1435890,338.52,340.36,323.51,339.22,1435890,0.0,1.0
2022-06-01,326.28,346.52,319.13,338.68,579115,326.28,346.52,319.13,338.68,579115,0.0,1.0
2022-06-02,347.74,349.44,329.21,329.3,476383,347.74,349.44,329.21,329.3,476383,0.0,1.0
2022-06-03,332.34,345.625,331.01,338.53,437755,332.34,345.625,331.01,338.53,437755,0.0,1.0
2022-06-06,332.09,342.71,327.75,339.3,338837,332.09,342.71,327.75,339.3,338837,0.0,1.0
2022-06-07,341.67,347.1,327.56,328.8,369116,341.67,347.1,327.56,328.8,369116,0.0,1.0
2022-06-08,330.7,344.09,329.44,338.8,632588,330.7,344.09,329.44,338.8,632588,0.0,1.0
2022-06-09,316.6,330.9,316.015,327.815,426820,316.6,330.9,316.015,327.815,426820,0.0,1.0
2022-06-10,303.49,313.71,303.11,311.85,438486,303.49,313.71,303.11,311.85,438486,0.0,1.0
2022-06-13,284.11,299.975,283.58,297.0,734507,284.11,299.975,283.58,297.0,734507,0.0,1.0
2022-06-14,278.36,286.91,273.42,286.12,983164,278.36,286.91,273.42,286.12,983164,0.0,1.0
2022-06-15,289.77,295.7,279.93,281.15,578665,289.77,295.7,279.93,281.15,578665,0.0,1.0
2022-06-16,286.16,287.46,270.32,279.02,696529,286.16,287.46,270.32,279.02,696529,0.0,1.0
2022-06-17,295.68,305.23,282.54,289.55,1292152,295.68,305.23,282.54,289.55,1292152,0.0,1.0
2022-06-21,300.3,311.18,299.67,303.67,633048,300.3,311.18,299.67,303.67,633048,0.0,1.0
2022-06-22,309.44,313.1,290.59,290.59,365180,309.44,313.1,290.59,290.59,365180,0.0,1.0
2022-06-23,327.72,332.1099,308.55,309.07,591347,327.72,332.1099,308.55,309.07,591347,0.0,1.0
2022-06-24,326.01,333.17,321.55,324.23,676346,326.01,333.17,321.55,324.23,676346,0.0,1.0
2022-06-27,324.81,333.99,320.16,332.99,341353,324.81,333.99,320.16,332.99,341353,0.0,1.0
2022-06-28,311.51,327.35,308.88,319.48,477906,311.51,327.35,308.88,319.48,477906,0.0,1.0
2022-06-29,307.37,308.38,299.42,306.76,502783,307.37,308.38,299.42,306.76,502783,0.0,1.0
2022-06-30,294.78,301.32,290.32,300.65,638666,294.78,301.32,290.32,300.65,638666,0.0,1.0
2022-07-01,302.12,303.53,294.46,296.65,414085,302.12,303.53,294.46,296.65,414085,0.0,1.0
2022-07-05,310.64,310.64,296.865,299.4,377796,310.64,310.64,296.865,299.4,377796,0.0,1.0
2022-07-06,311.94,318.99,308.61,309.86,415447,311.94,318.99,308.61,309.86,415447,0.0,1.0
2022-07-07,329.11,331.6,313.0,313.0,416713,329.11,331.6,313.0,313.0,416713,0.0,1.0
2022-07-08,321.02,329.1,319.25,327.48,320744,321.02,329.1,319.25,327.48,320744,0.0,1.0
2022-07-11,317.14,318.085,309.47,314.43,400440,317.14,318.085,309.47,314.43,400440,0.0,1.0
2022-07-12,304.75,329.6699,302.05,319.17,507727,304.75,329.6699,302.05,319.17,507727,0.0,1.0
2022-07-13,302.39,311.32,297.26,299.0,306905,302.39,311.32,297.26,299.0,306905,0.0,1.0
2022-07-14,298.03,299.77,291.43,298.44,303438,298.03,299.77,291.43,298.44,303438,0.0,1.0
2022-07-15,302.56,308.38,299.44,305.77,321384,302.56,308.38,299.44,305.77,321384,0.0,1.0
2022-07-18,305.86,312.315,304.3,307.3,374714,305.86,312.315,304.3,307.3,374714,0.0,1.0
2022-07-19,323.42,325.3,309.14,311.86,475804,323.42,325.3,309.14,311.86,475804,0.0,1.0
2022-07-20,317.55,327.49,316.57,323.51,435531,317.55,327.49,316.57,323.51,435531,0.0,1.0
2022-07-21,330.92,333.439,312.44,314.88,524363,330.92,333.439,312.44,314.88,524363,0.0,1.0
2022-07-22,323.3,336.02,319.9,331.8,290259,323.3,336.02,319.9,331.8,290259,0.0,1.0
2022-07-25,320.17,324.18,311.01,324.18,237727,320.17,324.18,311.01,324.18,237727,0.0,1.0
2022-07-26,313.21,317.95,309.65,317.95,226706,313.21,317.95,309.65,317.95,226706,0.0,1.0
2022-07-27,325.63,326.46,318.49,320.12,406614,325.63,326.46,318.49,320.12,406614,0.0,1.0
2022-07-28,342.79,348.14,324.76,325.28,535720,342.79,348.14,324.76,325.28,535720,0.0,1.0
2022-07-29,349.25,349.67,338.29,342.09,394246,349.25,349.67,338.29,342.09,394246,0.0,1.0
2022-08-01,366.42,367.47,343.08,344.59,505853,366.42,367.47,343.08,344.59,505853,0.0,1.0
2022-08-02,364.33,371.72,357.95,362.54,398844,364.33,371.72,357.95,362.54,398844,0.0,1.0
2022-08-03,370.03,374.535,365.46,366.65,459175,370.03,374.535,365.46,366.65,459175,0.0,1.0
2022-08-04,415.39,417.19,393.0,395.22,1165001,415.39,417.19,393.0,395.22,1165001,0.0,1.0
2022-08-05,427.39,437.33,404.21,405.2,856666,427.39,437.33,404.21,405.2,856666,0.0,1.0
2022-08-08,427.64,434.16,423.23,428.18,483291,427.64,434.16,423.23,428.18,483291,0.0,1.0
2022-08-09,419.52,429.2167,416.12,424.12,648013,419.52,429.2167,416.12,424.12,648013,0.0,1.0
2022-08-10,440.92,445.645,434.68,437.39,815479,440.92,445.645,434.68,437.39,815479,0.0,1.0
2022-08-11,435.61,445.63,434.115,444.0,557865,435.61,445.63,434.115,444.0,557865,0.0,1.0
2022-08-12,444.91,446.94,433.15,439.63,254388,444.91,446.94,433.15,439.63,254388,0.0,1.0
2022-08-15,448.53,451.48,435.99,438.14,277138,448.53,451.48,435.99,438.14,277138,0.0,1.0
2022-08-16,447.5,451.24,442.03,442.19,450967,447.5,451.24,442.03,442.19,450967,0.0,1.0
2022-08-17,457.95,457.96,439.97,440.0,692613,457.95,457.96,439.97,440.0,692613,0.0,1.0
2022-08-18,449.2,462.99,447.65,455.31,603599,449.2,462.99,447.65,455.31,603599,0.0,1.0
2022-08-19,442.55,453.21,440.53,444.37,483167,442.55,453.21,440.53,444.37,483167,0.0,1.0
2022-08-22,441.17,444.31,427.01,431.85,430449,441.17,444.31,427.01,431.85,430449,0.0,1.0
2022-08-23,434.7,443.42,431.71,440.04,187562,434.7,443.42,431.71,440.04,187562,0.0,1.0
2022-08-24,434.58,440.95,432.54,436.33,278000,434.58,440.95,432.54,436.33,278000,0.0,1.0
2022-08-25,446.11,449.24,434.465,436.93,215135,446.11,449.24,434.465,436.93,215135,0.0,1.0
2022-08-26,422.57,446.7,422.0,445.45,211013,422.57,446.7,422.0,445.45,211013,0.0,1.0
2022-08-29,416.0,421.73,408.4,409.43,421488,416.0,421.73,408.4,409.43,421488,0.0,1.0
2022-08-30,424.71,425.71,409.685,422.64,392255,424.71,425.71,409.685,422.64,392255,0.0,1.0
2022-08-31,426.5,432.61,422.5,427.71,543866,426.5,432.61,422.5,427.71,543866,0.0,1.0
2022-09-01,412.21,422.18,402.51,421.0,415283,412.21,422.18,402.51,421.0,415283,0.0,1.0
2022-09-02,412.14,425.355,408.115,418.87,267557,412.14,425.355,408.115,418.87,267557,0.0,1.0
2022-09-06,410.83,411.35,398.94,406.93,412972,410.83,411.35,398.94,406.93,412972,0.0,1.0
2022-09-07,417.29,419.65,406.39,407.41,293991,417.29,419.65,406.39,407.41,293991,0.0,1.0
2022-09-08,428.67,430.99,413.865,415.3,310022,428.67,430.99,413.865,415.3,310022,0.0,1.0
2022-09-09,432.44,436.8435,428.09,435.7,288651,432.44,436.8435,428.09,435.7,288651,0.0,1.0
2022-09-12,438.7,439.34,428.6,435.0,349962,438.7,439.34,428.6,435.0,349962,0.0,1.0
2022-09-13,421.4,429.53,419.96,421.79,265359,421.4,429.53,419.96,421.79,265359,0.0,1.0
2022-09-14,424.42,424.99,415.0,422.48,229427,424.42,424.99,415.0,422.48,229427,0.0,1.0
2022-09-15,413.01,425.67,410.64,419.73,199746,413.01,425.67,410.64,419.73,199746,0.0,1.0
2022-09-16,402.07,408.32,391.89,408.32,631010,402.07,408.32,391.89,408.32,631010,0.0,1.0
2022-09-19,402.79,404.83,398.39,398.54,252931,402.79,404.83,398.39,398.54,252931,0.0,1.0
2022-09-20,386.91,399.64,384.23,399.23,563592,386.91,399.64,384.23,399.23,563592,0.0,1.0
2022-09-21,385.29,398.41,383.2,389.25,246030,385.29,398.41,383.2,389.25,246030,0.0,1.0
2022-09-22,367.06,381.0,364.45,380.01,380144,367.06,381.0,364.45,380.01,380144,0.0,1.0
2022-09-23,364.12,369.2,356.7,359.68,539990,364.12,369.2,356.7,359.68,539990,0.0,1.0
2022-09-26,355.33,369.99,354.02,363.81,341381,355.33,369.99,354.02,363.81,341381,0.0,1.0
2022-09-27,358.4,366.84,353.27,362.5,228840,358.4,366.84,353.27,362.5,228840,0.0,1.0
2022-09-28,370.53,373.4,357.29,358.8,266199,370.53,373.4,357.29,358.8,266199,0.0,1.0
2022-09-29,362.14,364.69,355.29,363.33,256161,362.14,364.69,355.29,363.33,256161,0.0,1.0
2022-09-30,362.19,372.37,359.47,363.77,317947,362.19,372.37,359.47,363.77,317947,0.0,1.0
2022-10-03,363.58,368.5133,357.905,365.86,342443,363.58,368.5133,357.905,365.86,342443,0.0,1.0
2022-10-04,388.76,389.59,372.88,373.91,361893,388.76,389.59,372.88,373.91,361893,0.0,1.0
2022-10-05,371.17,385.92,363.69,379.52,558505,371.17,385.92,363.69,379.52,558505,0.0,1.0
2022-10-06,356.31,376.99,355.01,371.0,466415,356.31,376.99,355.01,371.0,466415,0.0,1.0
2022-10-07,340.0,351.0,335.0,350.0,636264,340.0,351.0,335.0,350.0,636264,0.0,1.0
2022-10-10,325.42,339.55,325.0,339.55,356637,325.42,339.55,325.0,339.55,356637,0.0,1.0
2022-10-11,320.05,327.855,310.16,323.47,399352,320.05,327.855,310.16,323.47,399352,0.0,1.0
2022-10-12,314.87,322.08,308.96,322.08,447745,314.87,322.08,308.96,322.08,447745,0.0,1.0
2022-10-13,330.17,334.82,303.55,309.84,514149,330.17,334.82,303.55,309.84,514149,0.0,1.0
2022-10-14,326.94,335.12,323.02,335.12,352318,326.94,335.12,323.02,335.12,352318,0.0,1.0
2022-10-17,333.49,341.63,332.91,335.37,339011,333.49,341.63,332.91,335.37,339011,0.0,1.0
2022-10-18,339.97,347.91,332.85,346.83,372092,339.97,347.91,332.85,346.83,372092,0.0,1.0
2022-10-19,331.65,337.64,326.21,335.37,264581,331.65,337.64,326.21,335.37,264581,0.0,1.0
2022-10-20,332.54,341.39,328.405,335.14,232709,332.54,341.39,328.405,335.14,232709,0.0,1.0
2022-10-21,331.39,336.15,324.86,331.46,502330,331.39,336.15,324.86,331.46,502330,0.0,1.0
2022-10-24,332.07,334.3,320.48,331.16,265487,332.07,334.3,320.48,331.16,265487,0.0,1.0
2022-10-25,348.13,349.1,334.025,335.08,327734,348.13,349.1,334.025,335.08,327734,0.0,1.0
2022-10-26,345.51,351.32,342.35,342.35,245961,345.51,351.32,342.35,342.35,245961,0.0,1.0
2022-10-27,344.83,349.52,339.25,347.89,290692,344.83,349.52,339.25,347.89,290692,0.0,1.0
2022-10-28,349.19,350.64,344.28,344.87,362259,349.19,350.64,344.28,344.87,362259,0.0,1.0
2022-10-31,350.0,351.49,343.06,346.82,519932,350.0,351.49,343.06,346.82,519932,0.0,1.0
2022-11-01,342.24,359.32,340.85,358.84,495636,342.24,359.32,340.85,358.84,495636,0.0,1.0
2022-11-02,326.92,343.1,322.08,341.4,504930,326.92,343.1,322.08,341.4,504930,0.0,1.0
2022-11-03,301.01,322.97,300.49,321.0,930858,301.01,322.97,300.49,321.0,930858,0.0,1.0
2022-11-04,312.52,316.2,300.13,304.87,518641,312.52,316.2,300.13,304.87,518641,0.0,1.0
2022-11-07,316.01,316.01,298.67,315.0,637593,316.01,316.01,298.67,315.0,637593,0.0,1.0
2022-11-08,319.72,324.72,313.315,319.91,344787,319.72,324.72,313.315,319.91,344787,0.0,1.0
2022-11-09,307.29,314.42,306.53,313.42,310819,307.29,314.42,306.53,313.42,310819,0.0,1.0
2022-11-10,350.45,350.82,326.01,327.88,523065,350.45,350.82,326.01,327.88,523065,0.0,1.0
2022-11-11,360.23,364.7,348.26,350.0,350729,360.23,364.7,348.26,350.0,350729,0.0,1.0
2022-11-14,358.1,364.84,351.0,355.62,264289,358.1,364.84,351.0,355.62,264289,0.0,1.0
2022-11-15,352.13,376.98,348.04,372.0,680684,352.13,376.98,348.04,372.0,680684,0.0,1.0
2022-11-16,349.56,356.85,345.36,347.23,315519,349.56,356.85,345.36,347.23,315519,0.0,1.0
2022-11-17,339.2,343.313,334.81,341.79,225118,339.2,343.313,334.81,341.79,225118,0.0,1.0
2022-11-18,341.46,345.63,335.55,345.0,261385,341.46,345.63,335.55,345.0,261385,0.0,1.0
2022-11-21,335.35,340.71,333.0,336.2,261528,335.35,340.71,333.0,336.2,261528,0.0,1.0
2022-11-22,341.29,341.87,330.73,334.65,547717,341.29,341.87,330.73,334.65,547717,0.0,1.0
2022-11-23,348.86,353.512,341.45,341.84,223489,348.86,353.512,341.45,341.84,223489,0.0,1.0
2022-11-25,349.15,352.71,344.82,345.8,134548,349.15,352.71,344.82,345.8,134548,0.0,1.0
2022-11-28,350.16,353.99,348.29,348.94,404764,350.16,353.99,348.29,348.94,404764,0.0,1.0
2022-11-29,343.94,354.53,343.13,349.7,485660,343.94,354.53,343.13,349.7,485660,0.0,1.0
2022-11-30,368.58,374.2,346.26,346.26,757493,368.58,374.2,346.26,346.26,757493,0.0,1.0
2022-12-01,369.6,372.51,356.24,368.36,397994,369.6,372.51,356.24,368.36,397994,0.0,1.0
2022-12-02,369.84,372.65,360.0,362.28,272073,369.84,372.65,360.0,362.28,272073,0.0,1.0
2022-12-05,347.52,364.72,343.32,363.8,361870,347.52,364.72,343.32,363.8,361870,0.0,1.0
2022-12-06,340.15,347.5,335.764,347.5,319676,340.15,347.5,335.764,347.5,319676,0.0,1.0
2022-12-07,338.98,345.0,333.99,339.34,269960,338.98,345.0,333.99,339.34,269960,0.0,1.0
2022-12-08,346.05,347.15,336.02,337.66,206012,346.05,347.15,336.02,337.66,206012,0.0,1.0
2022-12-09,343.88,348.08,342.19,345.32,210811,343.88,348.08,342.19,345.32,210811,0.0,1.0
2022-12-12,345.9,349.48,341.43,343.57,231907,345.9,349.48,341.43,343.57,231907,0.0,1.0
2022-12-13,364.42,373.28,360.0,365.98,452788,364.42,373.28,360.0,365.98,452788,0.0,1.0
2022-12-14,354.83,366.69,350.8,362.54,334552,354.83,366.69,350.8,362.54,334552,0.0,1.0
2022-12-15,336.11,351.72,324.3,350.53,619429,336.11,351.72,324.3,350.53,619429,0.0,1.0
2022-12-16,333.3,335.98,329.42,334.26,688508,333.3,335.98,329.42,334.26,688508,0.0,1.0
2022-12-19,328.57,332.39,325.76,331.3,231906,328.57,332.39,325.76,331.3,231906,0.0,1.0
2022-12-20,331.72,334.19,325.01,327.8,210661,331.72,334.19,325.01,327.8,210661,0.0,1.0
2022-12-21,338.99,339.99,333.19,333.39,232256,338.99,339.99,333.19,333.39,232256,0.0,1.0
2022-12-22,323.24,332.655,317.65,331.9,239183,323.24,332.655,317.65,331.9,239183,0.0,1.0
2022-12-23,323.66,325.11,318.745,319.79,230794,323.66,325.11,318.745,319.79,230794,0.0,1.0
2022-12-27,318.12,320.76,315.37,319.47,239394,318.12,320.76,315.37,319.47,239394,0.0,1.0
2022-12-28,316.65,320.48,313.86,315.98,268534,316.65,320.48,313.86,315.98,268534,0.0,1.0
2022-12-29,330.74,333.75,321.11,321.46,267673,330.74,333.75,321.11,321.46,267673,0.0,1.0
2022-12-30,327.74,329.05,320.0,323.7,218328,327.74,329.05,320.0,323.7,218328,0.0,1.0
2023-01-03,331.42,337.52,325.01,334.78,271084,331.42,337.52,325.01,334.78,271084,0.0,1.0
2023-01-04,335.22,341.45,331.2,336.81,258748,335.22,341.45,331.2,336.81,258748,0.0,1.0
2023-01-05,313.48,327.95,301.37,325.83,729924,313.48,327.95,301.37,325.83,729924,0.0,1.0
2023-01-06,316.67,320.0,310.18,315.2,273516,316.67,320.0,310.18,315.2,273516,0.0,1.0
2023-01-09,324.98,331.87,320.375,322.81,337324,324.98,331.87,320.375,322.81,337324,0.0,1.0
2023-01-10,326.88,327.51,319.35,323.23,183624,326.88,327.51,319.35,323.23,183624,0.0,1.0
2023-01-11,336.64,336.98,331.175,331.49,197094,336.64,336.98,331.175,331.49,197094,0.0,1.0
2023-01-12,340.99,341.355,331.59,340.0,212265,340.99,341.355,331.59,340.0,212265,0.0,1.0
2023-01-13,345.82,346.52,336.21,336.21,205104,345.82,346.52,336.21,336.21,205104,0.0,1.0
2023-01-17,357.63,358.66,342.5,344.87,370812,357.63,358.66,342.5,344.87,370812,0.0,1.0
2023-01-18,352.9,371.1,352.4,363.44,310359,352.9,371.1,352.4,363.44,310359,0.0,1.0
2023-01-19,336.0,350.91,335.8,347.4,423288,336.0,350.91,335.8,347.4,423288,0.0,1.0
2023-01-20,345.02,345.04,338.55,338.55,565133,345.02,345.04,338.55,338.55,565133,0.0,1.0
2023-01-23,348.7,349.99,340.45,346.94,615872,348.7,349.99,340.45,346.94,615872,0.0,1.0
2023-01-24,331.95,348.595,331.26,347.92,338956,331.95,348.595,331.26,347.92,338956,0.0,1.0
2023-01-25,329.04,329.91,316.42,323.21,467260,329.04,329.91,316.42,323.21,467260,0.0,1.0
2023-01-26,344.17,346.88,335.0,338.32,267457,344.17,346.88,335.0,338.32,267457,0.0,1.0
2023-01-27,341.43,345.245,335.87,339.38,337631,341.43,345.245,335.87,339.38,337631,0.0,1.0
2023-01-30,334.89,339.3552,331.47,336.02,190572,334.89,339.3552,331.47,336.02,190572,0.0,1.0
2023-01-31,332.65,338.29,330.73,335.72,353704,332.65,338.29,330.73,335.72,353704,0.0,1.0
2023-02-01,352.77,353.9,332.54,333.8,380025,352.77,353.9,332.54,333.8,380025,0.0,1.0
2023-02-02,379.34,380.24,360.285,362.18,629840,379.34,380.24,360.285,362.18,629840,0.0,1.0
2023-02-03,375.85,385.96,367.05,367.81,878446,375.85,385.96,367.05,367.81,878446,0.0,1.0
2023-02-06,367.86,373.98,363.995,368.43,279205,367.86,373.98,363.995,368.43,279205,0.0,1.0
2023-02-07,372.4,375.32,360.92,365.28,236507,372.4,375.32,360.92,365.28,236507,0.0,1.0
2023-02-08,375.41,380.245,368.785,369.24,338701,375.41,380.245,368.785,369.24,338701,0.0,1.0
2023-02-09,365.46,380.72,364.46,380.72,286239,365.46,380.72,364.46,380.72,286239,0.0,1.0
2023-02-10,356.49,361.31,350.15,360.0,321055,356.49,361.31,350.15,360.0,321055,0.0,1.0
2023-02-13,358.5,362.67,355.699,357.08,454846,358.5,362.67,355.699,357.08,454846,0.0,1.0
2023-02-14,361.5,363.39,345.94,352.31,351809,361.5,363.39,345.94,352.31,351809,0.0,1.0
2023-02-15,366.53,368.685,355.92,357.22,507924,366.53,368.685,355.92,357.22,507924,0.0,1.0
2023-02-16,346.01,363.145,338.0,349.1,1319975,346.01,363.145,338.0,349.1,1319975,0.0,1.0
2023-02-17,338.21,341.81,325.79,335.0,770046,338.21,341.81,325.79,335.0,770046,0.0,1.0
2023-02-21,323.17,335.76,320.13,331.8,581093,323.17,335.76,320.13,331.8,581093,0.0,1.0
2023-02-22,311.08,327.65,306.685,324.77,842559,311.08,327.65,306.685,324.77,842559,0.0,1.0
2023-02-23,311.74,317.06,306.985,315.0,537195,311.74,317.06,306.985,315.0,537195,0.0,1.0
2023-02-24,306.03,309.96,301.84,304.15,320664,306.03,309.96,301.84,304.15,320664,0.0,1.0
2023-02-27,312.86,316.38,307.54,308.56,279790,312.86,316.38,307.54,308.56,279790,0.0,1.0
2023-02-28,307.65,315.18,307.605,308.94,326424,307.65,315.18,307.605,308.94,326424,0.0,1.0
2023-03-01,305.59,309.3536,303.44,306.99,266541,305.59,309.3536,303.44,306.99,266541,0.0,1.0
2023-03-02,304.25,307.11,303.16,305.0,417186,304.25,307.11,303.16,305.0,417186,0.0,1.0
2023-03-03,305.99,309.68,302.45,305.53,470965,305.99,309.68,302.45,305.53,470965,0.0,1.0
2023-03-06,310.34,315.32,306.26,307.87,313892,310.34,315.32,306.26,307.87,313892,0.0,1.0
2023-03-07,305.33,311.53,303.33,309.55,294894,305.33,311.53,303.33,309.55,294894,0.0,1.0
2023-03-08,306.64,307.67,304.025,305.85,253188,306.64,307.67,304.025,305.85,253188,0.0,1.0
2023-03-09,296.13,307.53,296.03,302.54,297449,296.13,307.53,296.03,302.54,297449,0.0,1.0
2023-03-10,282.74,294.19,281.63,293.68,555400,282.74,294.19,281.63,293.68,555400,0.0,1.0
2023-03-13,280.67,283.04,274.55,280.0,977105,280.67,283.04,274.55,280.0,977105,0.0,1.0
2023-03-14,285.5,292.105,281.14,287.49,643069,285.5,292.105,281.14,287.49,643069,0.0,1.0
2023-03-15,276.27,281.21,271.7759,281.03,679698,276.27,281.21,271.7759,281.03,679698,0.0,1.0
2023-03-16,279.93,281.34,269.725,271.92,572137,279.93,281.34,269.725,271.92,572137,0.0,1.0
2023-03-17,279.79,282.44,274.58,280.11,903525,279.79,282.44,274.58,280.11,903525,0.0,1.0
2023-03-20,275.04,281.99,273.21,279.12,799422,275.04,281.99,273.21,279.12,799422,0.0,1.0
2023-03-21,279.66,280.3,273.96,278.88,658195,279.66,280.3,273.96,278.88,658195,0.0,1.0
2023-03-22,275.13,282.98,275.13,278.56,508988,275.13,282.98,275.13,278.56,508988,0.0,1.0
2023-03-23,284.45,288.655,277.38,278.62,503676,284.45,288.655,277.38,278.62,503676,0.0,1.0
2023-03-24,278.5,283.46,273.325,283.46,375540,278.5,283.46,273.325,283.46,375540,0.0,1.0
2023-03-27,285.0,285.76,279.29,280.735,471563,285.0,285.76,279.29,280.735,471563,0.0,1.0
2023-03-28,283.0,285.64,280.885,284.81,274671,283.0,285.64,280.885,284.81,274671,0.0,1.0
2023-03-29,285.76,287.22,283.88,284.62,217097,285.76,287.22,283.88,284.62,217097,0.0,1.0
2023-03-30,293.69,294.45,289.0,290.97,451317,293.69,294.45,289.0,290.97,451317,0.0,1.0
2023-03-31,299.0,300.0,295.01,295.36,355077,299.0,300.0,295.01,295.36,355077,0.0,1.0
2023-04-03,297.22,300.59,294.1921,294.93,386482,297.22,300.59,294.1921,294.93,386482,0.0,1.0
2023-04-04,291.06,298.91,288.45,298.91,356985,291.06,298.91,288.45,298.91,356985,0.0,1.0
2023-04-05,282.53,289.67,281.35,288.23,590877,282.53,289.67,281.35,288.23,590877,0.0,1.0
2023-04-06,286.28,286.51,278.7626,281.26,363380,286.28,286.51,278.7626,281.26,363380,0.0,1.0
2023-04-10,290.93,291.06,281.64,282.7,327313,290.93,291.06,281.64,282.7,327313,0.0,1.0
2023-04-11,294.32,295.55,289.27,290.5,319684,294.32,295.55,289.27,290.5,319684,0.0,1.0
2023-04-12,289.99,300.49,288.88,298.0,425737,289.99,300.49,288.88,298.0,425737,0.0,1.0
2023-04-13,300.01,304.33,289.82,291.76,656941,300.01,304.33,289.82,291.76,656941,0.0,1.0
2023-04-14,296.0,299.98,291.89,296.23,330715,296.0,299.98,291.89,296.23,330715,0.0,1.0
2023-04-17,294.65,297.54,292.34,294.41,225994,294.65,297.54,292.34,294.41,225994,0.0,1.0
2023-04-18,295.15,298.77,294.11,297.89,215274,295.15,298.77,294.11,297.89,215274,0.0,1.0
2023-04-19,288.84,293.19,288.45,291.62,396531,288.84,293.19,288.45,291.62,396531,0.0,1.0
2023-04-20,282.33,287.205,281.01,284.58,448303,282.33,287.205,281.01,284.58,448303,0.0,1.0
2023-04-21,280.73,283.295,276.45,280.8,425404,280.73,283.295,276.45,280.8,425404,0.0,1.0
2023-04-24,280.79,281.915,277.61,280.11,408001,280.79,281.915,277.61,280.11,408001,0.0,1.0
2023-04-25,273.97,280.81,273.21,278.25,552764,273.97,280.81,273.21,278.25,552764,0.0,1.0
2023-04-26,275.41,279.87,273.925,276.7,261563,275.41,279.87,273.925,276.7,261563,0.0,1.0
2023-04-27,279.25,282.42,271.04,275.47,351003,279.25,282.42,271.04,275.47,351003,0.0,1.0
2023-04-28,282.44,284.29,277.5,279.25,483046,282.44,284.29,277.5,279.25,483046,0.0,1.0
2023-05-01,279.01,280.0,273.47,278.32,474162,279.01,280.0,273.47,278.32,474162,0.0,1.0
2023-05-02,270.67,279.37,266.63,277.92,593912,270.67,279.37,266.63,277.92,593912,0.0,1.0
2023-05-03,273.13,279.66,271.51,271.51,493539,273.13,279.66,271.51,271.51,493539,0.0,1.0
2023-05-04,270.41,278.34,269.06,273.82,662016,270.41,278.34,269.06,273.82,662016,0.0,1.0
2023-05-05,242.47,255.38,239.41,252.59,1496182,242.47,255.38,239.41,252.59,1496182,0.0,1.0
2023-05-08,231.82,245.44,231.01,241.45,1133746,231.82,245.44,231.01,241.45,1133746,0.0,1.0
2023-05-09,231.34,231.5,223.65,230.0,1110049,231.34,231.5,223.65,230.0,1110049,0.0,1.0
2023-05-10,232.2,235.74,227.6097,234.73,592354,232.2,235.74,227.6097,234.73,592354,0.0,1.0
2023-05-11,232.66,232.71,229.205,231.08,626386,232.66,232.71,229.205,231.08,626386,0.0,1.0
2023-05-12,229.7,233.0809,226.33,231.64,861133,229.7,233.0809,226.33,231.64,861133,0.0,1.0
2023-05-15,236.7,238.36,229.4,229.4,582037,236.7,238.36,229.4,229.4,582037,0.0,1.0
2023-05-16,230.58,235.785,228.84,235.56,385553,230.58,235.785,228.84,235.56,385553,0.0,1.0
2023-05-17,232.93,233.8,229.25,231.42,554155,232.93,233.8,229.25,231.42,554155,0.0,1.0
2023-05-18,238.12,238.35,232.75,233.0,442942,238.12,238.35,232.75,233.0,442942,0.0,1.0
2023-05-19,247.5,248.755,239.09,239.74,974001,247.5,248.755,239.09,239.74,974001,0.0,1.0
2023-05-22,263.67,264.735,247.18,247.18,1028133,263.67,264.735,247.18,247.18,1028133,0.0,1.0
2023-05-23,264.84,267.31,260.01,261.32,1004577,264.84,267.31,260.01,261.32,1004577,0.0,1.0
2023-05-24,253.07,263.14,252.9,261.0,646280,253.07,263.14,252.9,261.0,646280,0.0,1.0
2023-05-25,256.47,257.93,252.17,256.21,345883,256.47,257.93,252.17,256.21,345883,0.0,1.0
2023-05-26,258.08,261.77,256.36,258.04,529522,258.08,261.77,256.36,258.04,529522,0.0,1.0
2023-05-30,257.95,262.16,257.33,261.38,691816,257.95,262.16,257.33,261.38,691816,0.0,1.0
2023-05-31,256.62,258.8048,250.3613,255.12,694240,256.62,258.8048,250.3613,255.12,694240,0.0,1.0
2023-06-01,257.94,259.42,250.725,255.08,589989,257.94,259.42,250.725,255.08,589989,0.0,1.0
2023-06-02,259.65,263.18,254.59,261.21,505922,259.65,263.18,254.59,261.21,505922,0.0,1.0
2023-06-05,203.25,216.74,202.73,216.74,2481000,203.25,216.74,202.73,216.74,2481000,0.0,1.0
2023-06-06,208.77,211.85,197.99,197.99,1888157,208.77,211.85,197.99,197.99,1888157,0.0,1.0
2023-06-07,210.12,210.647,204.57,209.63,1151956,210.12,210.647,204.57,209.63,1151956,0.0,1.0
2023-06-08,211.22,214.52,208.595,209.23,845652,211.22,214.52,208.595,209.23,845652,0.0,1.0
2023-06-09,211.33,214.35,210.34,213.79,540558,211.33,214.35,210.34,213.79,540558,0.0,1.0
2023-06-12,218.0,221.3,210.89,210.89,1069401,218.0,221.3,210.89,210.89,1069401,0.0,1.0
2023-06-13,218.95,222.96,215.8,221.1,1082763,218.95,222.96,215.8,221.1,1082763,0.0,1.0
2023-06-14,222.53,223.7,218.57,221.05,940987,222.53,223.7,218.57,221.05,940987,0.0,1.0
2023-06-15,227.84,230.06,220.49,221.5,707399,227.84,230.06,220.49,221.5,707399,0.0,1.0
2023-06-16,219.51,231.1,218.43,230.33,1465489,219.51,231.1,218.43,230.33,1465489,0.0,1.0
2023-06-20,219.15,220.665,215.7481,217.81,1002912,219.15,220.665,215.7481,217.81,1002912,0.0,1.0
2023-06-21,215.7,218.89,214.67,217.22,689304,215.7,218.89,214.67,217.22,689304,0.0,1.0
2023-06-22,218.35,219.31,210.72,214.37,673920,218.35,219.31,210.72,214.37,673920,0.0,1.0
2023-06-23,214.0,216.57,211.71,215.12,708181,214.0,216.57,211.71,215.12,708181,0.0,1.0
2023-06-26,220.35,220.716,212.72,213.94,438760,220.35,220.716,212.72,213.94,438760,0.0,1.0
2023-06-27,229.08,229.41,219.5813,222.6,527302,229.08,229.41,219.5813,222.6,527302,0.0,1.0
2023-06-28,227.85,229.98,226.82,229.36,625833,227.85,229.98,226.82,229.36,625833,0.0,1.0
2023-06-29,224.69,229.635,223.54,227.85,444836,224.69,229.635,223.54,227.85,444836,0.0,1.0
2023-06-30,224.75,228.23,223.68,226.92,546748,224.75,228.23,223.68,226.92,546748,0.0,1.0
2023-07-03,226.58,227.9,224.545,224.975,188447,226.58,227.9,224.545,224.975,188447,0.0,1.0
2023-07-05,232.79,234.305,225.34,225.34,565984,232.79,234.305,225.34,225.34,565984,0.0,1.0
2023-07-06,229.85,230.59,226.36,228.0,445197,229.85,230.59,226.36,228.0,445197,0.0,1.0
2023-07-07,229.2,233.56,228.4,229.3,334917,229.2,233.56,228.4,229.3,334917,0.0,1.0
2023-07-10,234.95,235.09,227.7075,228.18,357600,234.95,235.09,227.7075,228.18,357600,0.0,1.0
2023-07-11,232.3,236.44,230.16,236.44,437263,232.3,236.44,230.16,236.44,437263,0.0,1.0
2023-07-12,233.4,238.795,233.06,236.24,629871,233.4,238.795,233.06,236.24,629871,0.0,1.0
2023-07-13,244.61,249.23,235.17,235.22,748714,244.61,249.23,235.17,235.22,748714,0.0,1.0
2023-07-14,241.94,245.86,240.76,244.59,333569,241.94,245.86,240.76,244.59,333569,0.0,1.0
2023-07-17,242.89,244.435,240.15,240.66,295327,242.89,244.435,240.15,240.66,295327,0.0,1.0
2023-07-18,245.71,247.97,241.51,244.2,459707,245.71,247.97,241.51,244.2,459707,0.0,1.0
2023-07-19,249.81,255.185,247.83,247.83,492963,249.81,255.185,247.83,247.83,492963,0.0,1.0
2023-07-20,239.01,246.17,237.55,245.4,615206,239.01,246.17,237.55,245.4,615206,0.0,1.0
2023-07-21,237.46,242.9073,235.345,242.465,301194,237.46,242.9073,235.345,242.465,301194,0.0,1.0
2023-07-24,235.21,238.81,234.01,238.06,315264,235.21,238.81,234.01,238.06,315264,0.0,1.0
2023-07-25,234.43,238.36,234.12,236.3,368201,234.43,238.36,234.12,236.3,368201,0.0,1.0
2023-07-26,232.54,234.89,231.37,231.66,934604,232.54,234.89,231.37,231.66,934604,0.0,1.0
2023-07-27,226.85,237.34,225.68,236.0,527425,226.85,237.34,225.68,236.0,527425,0.0,1.0
2023-07-28,230.9,231.3,226.36,230.31,362579,230.9,231.3,226.36,230.31,362579,0.0,1.0
2023-07-31,236.81,236.93,232.74,232.74,422965,236.81,236.93,232.74,232.74,422965,0.0,1.0
2023-08-01,239.48,240.34,233.55,234.61,387433,239.48,240.34,233.55,234.61,387433,0.0,1.0
2023-08-02,236.9,237.7,232.19,235.8,712534,236.9,237.7,232.19,235.8,712534,0.0,1.0
2023-08-03,245.02,254.9,236.05,242.0,1109399,245.02,254.9,236.05,242.0,1109399,0.0,1.0
2023-08-04,246.97,251.49,243.14,246.47,904756,246.97,251.49,243.14,246.47,904756,0.0,1.0
2023-08-07,246.84,249.07,245.05,246.68,575579,246.84,249.07,245.05,246.68,575579,0.0,1.0
2023-08-08,243.55,247.2551,236.24,241.79,614095,243.55,247.2551,236.24,241.79,614095,0.0,1.0
2023-08-09,239.52,242.82,239.025,242.25,419236,239.52,242.82,239.025,242.25,419236,0.0,1.0
2023-08-10,243.17,245.94,239.765,240.65,329046,243.17,245.94,239.765,240.65,329046,0.0,1.0
2023-08-11,238.74,242.64,238.36,241.45,269474,238.74,242.64,238.36,241.45,269474,0.0,1.0
2023-08-14,243.0,243.26,236.41,237.3,339864,243.0,243.26,236.41,237.3,339864,0.0,1.0
2023-08-15,241.92,244.185,240.7796,241.74,287463,241.92,244.185,240.7796,241.74,287463,0.0,1.0
2023-08-16,239.47,243.494,239.241,241.77,283890,239.47,243.494,239.241,241.77,283890,0.0,1.0
2023-08-17,233.7,240.36,233.21,240.36,418050,233.7,240.36,233.21,240.36,418050,0.0,1.0
2023-08-18,239.39,240.365,230.29,231.0,395830,239.39,240.365,230.29,231.0,395830,0.0,1.0
2023-08-21,240.44,242.2,237.53,238.5,494471,240.44,242.2,237.53,238.5,494471,0.0,1.0
2023-08-22,242.62,247.71,242.51,243.65,341492,242.62,247.71,242.51,243.65,341492,0.0,1.0
2023-08-23,248.83,250.43,243.27,243.27,426153,248.83,250.43,243.27,243.27,426153,0.0,1.0
2023-08-24,242.09,248.58,241.01,248.58,460558,242.09,248.58,241.01,248.58,460558,0.0,1.0
2023-08-25,244.08,245.84,241.18,244.13,213999,244.08,245.84,241.18,244.13,213999,0.0,1.0
2023-08-28,245.37,247.9,244.4,246.44,196238,245.37,247.9,244.4,246.44,196238,0.0,1.0
2023-08-29,253.15,253.95,244.5,245.66,302247,253.15,253.95,244.5,245.66,302247,0.0,1.0
2023-08-30,255.37,258.09,251.59,252.43,269241,255.37,258.09,251.59,252.43,269241,0.0,1.0
2023-08-31,258.99,259.66,255.5,256.0,533251,258.99,259.66,255.5,256.0,533251,0.0,1.0
2023-09-01,258.55,262.75,257.38,260.66,306373,258.55,262.75,257.38,260.66,306373,0.0,1.0
2023-09-05,259.92,264.22,255.36,257.74,336474,259.92,264.22,255.36,257.74,336474,0.0,1.0
2023-09-06,261.74,262.86,258.32,258.32,573099,261.74,262.86,258.32,258.32,573099,0.0,1.0
2023-09-07,263.2,264.725,257.01,258.05,439618,263.2,264.725,257.01,258.05,439618,0.0,1.0
2023-09-08,265.35,268.775,263.31,264.21,681535,265.35,268.775,263.31,264.21,681535,0.0,1.0
2023-09-11,266.42,270.757,266.32,266.86,557499,266.42,270.757,266.32,266.86,557499,0.0,1.0
2023-09-12,262.82,266.815,262.27,264.9,313952,262.82,266.815,262.27,264.9,313952,0.0,1.0
2023-09-13,262.31,263.03,257.45,261.71,460342,262.31,263.03,257.45,261.71,460342,0.0,1.0
2023-09-14,269.38,269.54,260.39,264.5,516212,269.38,269.54,260.39,264.5,516212,0.0,1.0
2023-09-15,263.66,269.795,262.75,267.57,808137,263.66,269.795,262.75,267.57,808137,0.0,1.0
2023-09-18,259.37,264.23,258.77,261.68,352616,259.37,264.23,258.77,261.68,352616,0.0,1.0
2023-09-19,263.11,267.06,256.0,257.26,429539,263.11,267.06,256.0,257.26,429539,0.0,1.0
2023-09-20,267.0,269.78,264.75,264.75,438566,267.0,269.78,264.75,264.75,438566,0.0,1.0
2023-09-21,260.29,266.455,259.305,263.0,465606,260.29,266.455,259.305,263.0,465606,0.0,1.0
2023-09-22,261.0,262.075,256.51,260.7,343767,261.0,262.075,256.51,260.7,343767,0.0,1.0
2023-09-25,265.17,267.47,258.66,258.66,278606,265.17,267.47,258.66,258.66,278606,0.0,1.0
2023-09-26,256.86,264.205,256.86,263.65,287269,256.86,264.205,256.86,263.65,287269,0.0,1.0
2023-09-27,256.8,260.46,254.69,258.68,325371,256.8,260.46,254.69,258.68,325371,0.0,1.0
2023-09-28,259.85,260.04,251.35,256.0,355683,259.85,260.04,251.35,256.0,355683,0.0,1.0
2023-09-29,255.69,263.66,255.43,263.59,368198,255.69,263.66,255.43,263.59,368198,0.0,1.0
2023-10-02,251.84,256.25,250.33,255.22,369860,251.84,256.25,250.33,255.22,369860,0.0,1.0
2023-10-03,240.52,250.43,240.0,248.95,488715,240.52,250.43,240.0,248.95,488715,0.0,1.0
2023-10-04,241.61,243.1,237.88,240.78,391805,241.61,243.1,237.88,240.78,391805,0.0,1.0
2023-10-05,238.01,241.84,233.43,240.98,398436,238.01,241.84,233.43,240.98,398436,0.0,1.0
2023-10-06,244.15,246.85,235.34,236.73,306363,244.15,246.85,235.34,236.73,306363,0.0,1.0
2023-10-09,247.23,247.54,240.8905,241.54,268346,247.23,247.54,240.8905,241.54,268346,0.0,1.0
2023-10-10,245.62,250.82,245.465,247.55,246773,245.62,250.82,245.465,247.55,246773,0.0,1.0
2023-10-11,248.92,250.95,247.63,247.69,307740,248.92,250.95,247.63,247.69,307740,0.0,1.0
2023-10-12,237.55,248.69,237.02,248.69,502282,237.55,248.69,237.02,248.69,502282,0.0,1.0
2023-10-13,238.59,240.4742,232.8,236.17,331704,238.59,240.4742,232.8,236.17,331704,0.0,1.0
2023-10-16,245.2,245.895,240.41,241.89,276109,245.2,245.895,240.41,241.89,276109,0.0,1.0
2023-10-17,243.47,247.31,241.64,243.03,285685,243.47,247.31,241.64,243.03,285685,0.0,1.0
2023-10-18,235.02,242.12,234.7,241.05,280658,235.02,242.12,234.7,241.05,280658,0.0,1.0
2023-10-19,230.73,237.5,230.21,236.76,287890,230.73,237.5,230.21,236.76,287890,0.0,1.0
2023-10-20,223.33,231.43,223.25,229.82,346214,223.33,231.43,223.25,229.82,346214,0.0,1.0
2023-10-23,222.33,226.86,221.36,222.68,290959,222.33,226.86,221.36,222.68,290959,0.0,1.0
2023-10-24,223.0,227.58,220.91,224.31,176822,223.0,227.58,220.91,224.31,176822,0.0,1.0
2023-10-25,214.54,220.38,214.05,220.35,337105,214.54,220.38,214.05,220.35,337105,0.0,1.0
2023-10-26,213.47,217.9131,211.1,217.63,344483,213.47,217.9131,211.1,217.63,344483,0.0,1.0
2023-10-27,210.44,215.62,209.21,214.22,432742,210.44,215.62,209.21,214.22,432742,0.0,1.0
2023-10-30,212.74,215.18,209.15,213.47,497592,212.74,215.18,209.15,213.47,497592,0.0,1.0
2023-10-31,217.57,220.64,210.01,211.0,536411,217.57,220.64,210.01,211.0,536411,0.0,1.0
2023-11-01,216.65,217.285,212.43,216.45,759191,216.65,217.285,212.43,216.45,759191,0.0,1.0
2023-11-02,232.31,239.93,228.12,236.0,1096459,232.31,239.93,228.12,236.0,1096459,0.0,1.0
2023-11-03,240.7,245.505,236.11,237.26,700861,240.7,245.505,236.11,237.26,700861,0.0,1.0
2023-11-06,244.9,245.04,237.43,240.35,413846,244.9,245.04,237.43,240.35,413846,0.0,1.0
2023-11-07,244.65,247.92,243.92,244.09,300021,244.65,247.92,243.92,244.09,300021,0.0,1.0
2023-11-08,246.94,247.74,244.0745,245.08,276956,246.94,247.74,244.0745,245.08,276956,0.0,1.0
2023-11-09,237.02,248.2565,234.545,248.0,532893,237.02,248.2565,234.545,248.0,532893,0.0,1.0
2023-11-10,235.36,238.61,231.91,238.61,354702,235.36,238.61,231.91,238.61,354702,0.0,1.0
2023-11-13,234.69,236.655,232.83,233.33,337526,234.69,236.655,232.83,233.33,337526,0.0,1.0
2023-11-14,247.62,251.51,240.86,241.46,448691,247.62,251.51,240.86,241.46,448691,0.0,1.0
2023-11-15,253.31,253.89,248.73,249.17,416309,253.31,253.89,248.73,249.17,416309,0.0,1.0
2023-11-16,255.95,257.01,251.68,252.0,533766,255.95,257.01,251.68,252.0,533766,0.0,1.0
2023-11-17,258.24,261.59,256.94,258.56,619412,258.24,261.59,256.94,258.56,619412,0.0,1.0
2023-11-20,260.31,261.49,256.12,258.7,579328,260.31,261.49,256.12,258.7,579328,0.0,1.0
2023-11-21,258.0,261.7,257.8,258.62,351224,258.0,261.7,257.8,258.62,351224,0.0,1.0
2023-11-22,255.0,261.66,253.97,261.1,979600,255.0,261.66,253.97,261.1,979600,0.0,1.0
2023-11-24,255.47,255.81,251.4309,252.79,343815,255.47,255.81,251.4309,252.79,343815,0.0,1.0
2023-11-27,255.41,257.6,254.5,255.48,398452,255.41,257.6,254.5,255.48,398452,0.0,1.0
2023-11-28,257.29,257.31,253.385,254.32,375091,257.29,257.31,253.385,254.32,375091,0.0,1.0
2023-11-29,261.98,263.54,260.21,260.21,292383,261.98,263.54,260.21,260.21,292383,0.0,1.0
2023-11-30,258.19,263.07,257.66,263.07,459136,258.19,263.07,257.66,263.07,459136,0.0,1.0
2023-12-01,258.89,260.9,252.03,258.17,792588,258.89,260.9,252.03,258.17,792588,0.0,1.0
2023-12-04,261.46,261.52,254.51,254.59,476040,261.46,261.52,254.51,254.59,476040,0.0,1.0
2023-12-05,255.33,260.17,255.23,259.78,396890,255.33,260.17,255.23,259.78,396890,0.0,1.0
2023-12-06,258.83,262.41,256.86,257.59,286191,258.83,262.41,256.86,257.59,286191,0.0,1.0
2023-12-07,264.36,264.66,256.5,258.83,457263,264.36,264.66,256.5,258.83,457263,0.0,1.0
2023-12-08,268.5,269.74,262.84,263.79,387760,268.5,269.74,262.84,263.79,387760,0.0,1.0
2023-12-11,275.12,278.515,266.53,266.53,522035,275.12,278.515,266.53,266.53,522035,0.0,1.0
2023-12-12,276.14,277.4691,272.61,275.2,317159,276.14,277.4691,272.61,275.2,317159,0.0,1.0
2023-12-13,279.55,281.66,271.425,277.05,471013,279.55,281.66,271.425,277.05,471013,0.0,1.0
2023-12-14,291.46,292.82,282.81,283.29,738194,291.46,292.82,282.81,283.29,738194,0.0,1.0
2023-12-15,293.07,297.54,288.44,290.75,870681,293.07,297.54,288.44,290.75,870681,0.0,1.0
2023-12-18,300.35,301.285,292.82,293.79,898876,300.35,301.285,292.82,293.79,898876,0.0,1.0
2023-12-19,295.4,302.2,295.19,300.85,455279,295.4,302.2,295.19,300.85,455279,0.0,1.0
2023-12-20,290.6,299.96,290.26,294.91,289246,290.6,299.96,290.26,294.91,289246,0.0,1.0
2023-12-21,294.3,294.66,288.79,294.66,222759,294.3,294.66,288.79,294.66,222759,0.0,1.0
2023-12-22,296.69,298.49,294.23,295.3,309106,296.69,298.49,294.23,295.3,309106,0.0,1.0
2023-12-26,301.06,302.14,296.5666,296.77,182168,301.06,302.14,296.5666,296.77,182168,0.0,1.0
2023-12-27,300.51,302.19,298.34,302.08,198916,300.51,302.19,298.34,302.08,198916,0.0,1.0
2023-12-28,298.79,302.85,298.79,300.52,226869,298.79,302.85,298.79,300.52,226869,0.0,1.0
2023-12-29,297.34,301.5899,297.23,298.62,228714,297.34,301.5899,297.23,298.62,228714,0.0,1.0
2024-01-02,291.22,297.11,289.83,293.49,430714,291.22,297.11,289.83,293.49,430714,0.0,1.0
2024-01-03,282.66,287.25,280.6,286.3,535279,282.66,287.25,280.6,286.3,535279,0.0,1.0
2024-01-04,290.23,296.98,288.83,288.83,541098,290.23,296.98,288.83,288.83,541098,0.0,1.0
2024-01-05,288.85,297.7,285.93,288.94,407253,288.85,297.7,285.93,288.94,407253,0.0,1.0
2024-01-08,297.44,298.165,294.685,295.75,441841,297.44,298.165,294.685,295.75,441841,0.0,1.0
2024-01-09,298.75,299.44,292.93,294.51,365626,298.75,299.44,292.93,294.51,365626,0.0,1.0
2024-01-10,299.64,301.865,296.205,297.2,321128,299.64,301.865,296.205,297.2,321128,0.0,1.0
2024-01-11,299.7,300.82,295.0,298.92,297027,299.7,300.82,295.0,298.92,297027,0.0,1.0
2024-01-12,307.73,309.38,301.0,301.25,496207,307.73,309.38,301.0,301.25,496207,0.0,1.0
2024-01-16,300.17,304.7923,296.36,304.18,449617,300.17,304.7923,296.36,304.18,449617,0.0,1.0
2024-01-17,294.4,297.0,291.18,295.37,380284,294.4,297.0,291.18,295.37,380284,0.0,1.0
2024-01-18,299.52,300.0,295.3,296.11,370081,299.52,300.0,295.3,296.11,370081,0.0,1.0
2024-01-19,300.02,301.99,295.975,300.04,511816,300.02,301.99,295.975,300.04,511816,0.0,1.0
2024-01-22,298.83,305.83,295.29,303.5,573825,298.83,305.83,295.29,303.5,573825,0.0,1.0
2024-01-23,298.11,300.8,297.82,300.8,537017,298.11,300.8,297.82,300.8,537017,0.0,1.0
2024-01-24,288.33,293.03,284.84,292.67,916077,288.33,293.03,284.84,292.67,916077,0.0,1.0
2024-01-25,285.13,292.24,283.63,291.37,635386,285.13,292.24,283.63,291.37,635386,0.0,1.0
2024-01-26,288.36,288.58,284.7,286.08,320728,288.36,288.58,284.7,286.08,320728,0.0,1.0
2024-01-29,290.28,290.56,287.26,288.51,364751,290.28,290.56,287.26,288.51,364751,0.0,1.0
2024-01-30,282.89,292.54,282.78,289.38,392908,282.89,292.54,282.78,289.38,392908,0.0,1.0
2024-01-31,278.11,283.07,276.2,282.01,531895,278.11,283.07,276.2,282.01,531895,0.0,1.0
2024-02-01,285.58,285.81,275.64,278.57,473382,285.58,285.81,275.64,278.57,473382,0.0,1.0
2024-02-02,290.32,293.105,281.03,284.16,473713,290.32,293.105,281.03,284.16,473713,0.0,1.0
2024-02-05,288.99,290.1075,286.12,288.61,311925,288.99,290.1075,286.12,288.61,311925,0.0,1.0
2024-02-06,289.15,291.57,284.995,290.29,318817,289.15,291.57,284.995,290.29,318817,0.0,1.0
2024-02-07,285.69,289.58,284.4,289.14,424111,285.69,289.58,284.4,289.14,424111,0.0,1.0
2024-02-08,287.17,288.08,284.015,286.09,627962,287.17,288.08,284.015,286.09,627962,0.0,1.0
2024-02-09,286.27,291.35,286.07,287.81,640887,286.27,291.35,286.07,287.81,640887,0.0,1.0
2024-02-12,290.76,292.195,285.93,287.23,812852,290.76,292.195,285.93,287.23,812852,0.0,1.0
2024-02-13,272.67,281.88,269.94,281.73,525559,272.67,281.88,269.94,281.73,525559,0.0,1.0
2024-02-14,278.14,280.92,274.01,276.7,1322686,278.14,280.92,274.01,276.7,1322686,0.0,1.0
2024-02-15,301.2,308.07,288.55,292.0,1405986,301.2,308.07,288.55,292.0,1405986,0.0,1.0
2024-02-16,311.98,313.215,298.685,300.0,1113438,311.98,313.215,298.685,300.0,1113438,0.0,1.0
2024-02-20,297.81,309.63,296.48,308.53,659430,297.81,309.63,296.48,308.53,659430,0.0,1.0
2024-02-21,298.83,298.89,295.53,295.53,406539,298.83,298.89,295.53,295.53,406539,0.0,1.0
2024-02-22,304.53,306.86,302.76,302.76,330483,304.53,306.86,302.76,302.76,330483,0.0,1.0
2024-02-23,301.8,305.58,301.37,305.0,274869,301.8,305.58,301.37,305.0,274869,0.0,1.0
2024-02-26,302.41,302.84,300.0,300.0,337876,302.41,302.84,300.0,300.0,337876,0.0,1.0
2024-02-27,307.04,307.695,302.0,302.47,417728,307.04,307.695,302.0,302.47,417728,0.0,1.0
2024-02-28,305.51,306.92,303.795,304.8,299640,305.51,306.92,303.795,304.8,299640,0.0,1.0
2024-02-29,304.4,307.44,299.95,307.14,482451,304.4,307.44,299.95,307.14,482451,0.0,1.0
2024-03-01,306.83,307.8089,299.15,301.99,359548,306.83,307.8089,299.15,301.99,359548,0.0,1.0
2024-03-04,307.92,314.83,307.11,307.11,421712,307.92,314.83,307.11,307.11,421712,0.0,1.0
2024-03-05,306.5,309.99,303.29,304.9,783199,306.5,309.99,303.29,304.9,783199,0.0,1.0
2024-03-06,310.01,311.68,306.9,308.49,634290,310.01,311.68,306.9,308.49,634290,0.0,1.0
2024-03-07,314.63,316.21,310.02,312.0,556917,314.63,316.21,310.02,312.0,556917,0.0,1.0
2024-03-08,309.4,317.5,309.22,315.0,306598,309.4,317.5,309.22,315.0,306598,0.0,1.0
2024-03-11,305.08,309.44,303.83,307.42,349513,305.08,309.44,303.83,307.42,349513,0.0,1.0
2024-03-12,309.01,309.48,304.195,306.5,378714,309.01,309.48,304.195,306.5,378714,0.0,1.0
2024-03-13,302.99,308.99,302.11,308.0,332117,302.99,308.99,302.11,308.0,332117,0.0,1.0
2024-03-14,302.24,303.81,298.56,303.81,385791,302.24,303.81,298.56,303.81,385791,0.0,1.0
2024-03-15,298.89,302.19,297.83,298.53,618184,298.89,302.19,297.83,298.53,618184,0.0,1.0
2024-03-18,292.7,301.5961,291.915,299.18,349255,292.7,301.5961,291.915,299.18,349255,0.0,1.0
2024-03-19,295.6,296.2,291.63,293.67,275345,295.6,296.2,291.63,293.67,275345,0.0,1.0
2024-03-20,292.55,295.59,288.01,295.21,462832,292.55,295.59,288.01,295.21,462832,0.0,1.0
2024-03-21,283.71,288.13,282.165,286.95,1101012,283.71,288.13,282.165,286.95,1101012,0.0,1.0
2024-03-22,270.82,283.47,266.36,281.27,1096117,270.82,283.47,266.36,281.27,1096117,0.0,1.0
2024-03-25,267.34,270.72,266.29,270.06,659127,267.34,270.72,266.29,270.06,659127,0.0,1.0
2024-03-26,268.4,272.115,266.75,268.53,534621,268.4,272.115,266.75,268.53,534621,0.0,1.0
2024-03-27,276.37,276.53,270.95,271.44,577238,276.37,276.53,270.95,271.44,577238,0.0,1.0
2024-03-28,276.16,281.62,273.81,276.49,405228,276.16,281.62,273.81,276.49,405228,0.0,1.0
2024-04-01,272.05,277.035,270.82,275.56,291892,272.05,277.035,270.82,275.56,291892,0.0,1.0
2024-04-02,271.43,271.67,265.595,269.09,451608,271.43,271.67,265.595,269.09,451608,0.0,1.0
2024-04-03,266.8,271.49,266.8,270.81,340928,266.8,271.49,266.8,270.81,340928,0.0,1.0
2024-04-04,265.86,271.9,265.67,269.22,254947,265.86,271.9,265.67,269.22,254947,0.0,1.0
2024-04-05,264.36,267.825,263.6,264.05,289110,264.36,267.825,263.6,264.05,289110,0.0,1.0
2024-04-08,270.0,273.05,265.415,265.91,299956,270.0,273.05,265.415,265.91,299956,0.0,1.0
2024-04-09,274.17,275.49,270.84,271.34,263830,274.17,275.49,270.84,271.34,263830,0.0,1.0
2024-04-10,266.79,271.605,265.215,267.64,379317,266.79,271.605,265.215,267.64,379317,0.0,1.0
2024-04-11,266.51,269.55,264.54,269.55,215082,266.51,269.55,264.54,269.55,215082,0.0,1.0
2024-04-12,259.16,265.25,257.4931,263.17,255787,259.16,265.25,257.4931,263.17,255787,0.0,1.0
2024-04-15,254.81,261.68,253.14,261.11,262881,254.81,261.68,253.14,261.11,262881,0.0,1.0
2024-04-16,250.9,256.62,250.83,253.31,299027,250.9,256.62,250.83,253.31,299027,0.0,1.0
2024-04-17,249.0,253.34,248.9,251.7,217562,249.0,253.34,248.9,251.7,217562,0.0,1.0
2024-04-18,247.22,251.06,244.7,247.35,599321,247.22,251.06,244.7,247.35,599321,0.0,1.0
2024-04-19,245.96,249.425,244.76,249.26,346164,245.96,249.425,244.76,249.26,346164,0.0,1.0
2024-04-22,246.95,250.41,244.175,248.09,448549,246.95,250.41,244.175,248.09,448549,0.0,1.0
2024-04-23,247.8,249.8099,247.26,248.45,835460,247.8,249.8099,247.26,248.45,835460,0.0,1.0
2024-04-24,245.0,248.81,242.315,248.81,805495,245.0,248.81,242.315,248.81,805495,0.0,1.0
2024-04-25,237.13,242.545,236.36,242.5,1490531,237.13,242.545,236.36,242.5,1490531,0.0,1.0
2024-04-26,237.75,239.99,235.3515,239.5,553465,237.75,239.99,235.3515,239.5,553465,0.0,1.0
2024-04-29,239.21,241.06,237.5,239.12,297836,239.21,241.06,237.5,239.12,297836,0.0,1.0
2024-04-30,235.26,238.87,234.82,236.25,438418,235.26,238.87,234.82,236.25,438418,0.0,1.0
2024-05-01,234.98,240.93,232.52,235.85,336536,234.98,240.93,232.52,235.85,336536,0.0,1.0
2024-05-02,238.18,243.505,233.56,236.14,397965,238.18,243.505,233.56,236.14,397965,0.0,1.0
2024-05-03,242.12,245.605,240.4,242.72,347078,242.12,245.605,240.4,242.72,347078,0.0,1.0
2024-05-06,246.39,247.785,242.27,243.33,414629,246.39,247.785,242.27,243.33,414629,0.0,1.0
2024-05-07,249.54,250.97,245.46,247.65,421157,249.54,250.97,245.46,247.65,421157,0.0,1.0
2024-05-08,249.2,250.72,246.36,247.74,817084,249.2,250.72,246.36,247.74,817084,0.0,1.0
2024-05-09,181.93,197.15,180.283,192.16,4993026,181.93,197.15,180.283,192.16,4993026,0.0,1.0
2024-05-10,183.4,188.87,180.83,182.98,1891365,183.4,188.87,180.83,182.98,1891365,0.0,1.0
2024-05-13,190.72,191.44,184.27,185.0,1903095,190.72,191.44,184.27,185.0,1903095,0.0,1.0
2024-05-14,187.05,194.03,186.52,193.15,1241743,187.05,194.03,186.52,193.15,1241743,0.0,1.0
2024-05-15,190.48,191.23,186.35,189.32,970843,190.48,191.23,186.35,189.32,970843,0.0,1.0
2024-05-16,189.14,190.91,188.24,190.0,964203,189.14,190.91,188.24,190.0,964203,0.0,1.0
2024-05-17,187.8,188.305,183.68,187.77,808983,187.8,188.305,183.68,187.77,808983,0.0,1.0
2024-05-20,191.5,191.51,186.1542,188.39,639912,191.5,191.51,186.1542,188.39,639912,0.0,1.0
2024-05-21,191.26,191.31,188.33,190.13,752696,191.26,191.31,188.33,190.13,752696,0.0,1.0
2024-05-22,189.37,192.01,189.04,191.21,705764,189.37,192.01,189.04,191.21,705764,0.0,1.0
2024-05-23,186.9,190.415,185.39,189.99,891884,186.9,190.415,185.39,189.99,891884,0.0,1.0
2024-05-24,180.11,186.915,179.44,186.69,1097553,180.11,186.915,179.44,186.69,1097553,0.0,1.0
2024-05-28,177.27,180.55,176.125,180.0,834817,177.27,180.55,176.125,180.0,834817,0.0,1.0
2024-05-29,178.43,179.78,174.22,175.01,808215,178.43,179.78,174.22,175.01,808215,0.0,1.0
2024-05-30,176.05,179.91,174.58,178.49,824586,176.05,179.91,174.58,178.49,824586,0.0,1.0
2024-05-31,177.93,178.41,175.85,176.91,869427,177.93,178.41,175.85,176.91,869427,0.0,1.0
2024-06-03,176.19,179.18,175.55,179.18,522512,176.19,179.18,175.55,179.18,522512,0.0,1.0
2024-06-04,174.51,177.92,173.77,174.4,470086,174.51,177.92,173.77,174.4,470086,0.0,1.0
2024-06-05,174.51,175.68,172.95,175.33,451611,174.51,175.68,172.95,175.33,451611,0.0,1.0
2024-06-06,175.21,177.39,173.51,174.0,404180,175.21,177.39,173.51,174.0,404180,0.0,1.0
2024-06-07,176.98,179.0,174.31,175.0,875029,176.98,179.0,174.31,175.0,875029,0.0,1.0
2024-06-10,176.98,177.91,175.47,176.34,612901,176.98,177.91,175.47,176.34,612901,0.0,1.0
2024-06-11,177.84,178.26,174.31,177.39,657093,177.84,178.26,174.31,177.39,657093,0.0,1.0
2024-06-12,180.05,181.8,179.1,179.52,518687,180.05,181.8,179.1,179.52,518687,0.0,1.0
2024-06-13,177.96,181.62,177.92,180.99,689759,177.96,181.62,177.92,180.99,689759,0.0,1.0
2024-06-14,177.58,179.07,175.0,177.79,674327,177.58,179.07,175.0,177.79,674327,0.0,1.0
2024-06-17,174.36,177.23,174.25,177.2,531649,174.36,177.23,174.25,177.2,531649,0.0,1.0
2024-06-18,170.25,174.53,169.43,174.36,753786,170.25,174.53,169.43,174.36,753786,0.0,1.0
2024-06-20,181.8,182.35,171.355,172.81,1347911,181.8,182.35,171.355,172.81,1347911,0.0,1.0
2024-06-21,184.78,185.05,178.31,182.51,2698780,184.78,185.05,178.31,182.51,2698780,0.0,1.0
2024-06-24,183.09,188.56,182.47,183.17,970424,183.09,188.56,182.47,183.17,970424,0.0,1.0
2024-06-25,181.91,183.47,181.07,182.76,565524,181.91,183.47,181.07,182.76,565524,0.0,1.0
2024-06-26,182.59,183.3,180.68,180.68,656691,182.59,183.3,180.68,180.68,656691,0.0,1.0
2024-06-27,185.11,185.69,181.785,182.5,768131,185.11,185.69,181.785,182.5,768131,0.0,1.0
2024-06-28,188.11,188.26,184.9101,186.15,2087825,188.11,188.26,184.9101,186.15,2087825,0.0,1.0
2024-07-01,185.58,188.3,184.88,186.42,353973,185.58,188.3,184.88,186.42,353973,0.0,1.0
2024-07-02,183.28,188.86,182.64,186.64,449168,183.28,188.86,182.64,186.64,449168,0.0,1.0
2024-07-03,185.53,185.72,182.24,184.905,350848,185.53,185.72,182.24,184.905,350848,0.0,1.0
2024-07-05,184.14,185.69,183.0,183.766,563015,184.14,185.69,183.0,183.766,563015,0.0,1.0
2024-07-08,186.13,186.45,183.5,184.96,330263,186.13,186.45,183.5,184.96,330263,0.0,1.0
2024-07-09,182.59,185.78,182.47,185.37,404285,182.59,185.78,182.47,185.37,404285,0.0,1.0
2024-07-10,181.69,183.76,179.55,183.76,452434,181.69,183.76,179.55,183.76,452434,0.0,1.0
2024-07-11,189.17,191.515,183.55,184.075,665432,189.17,191.515,183.55,184.075,665432,0.0,1.0
2024-07-12,193.5,193.94,189.17,190.035,544331,193.5,193.94,189.17,190.035,544331,0.0,1.0
2024-07-15,199.72,200.04,192.84,194.02,857229,199.72,200.04,192.84,194.02,857229,0.0,1.0
2024-07-16,209.35,211.44,205.6,207.72,803229,209.35,211.44,205.6,207.72,803229,0.0,1.0
2024-07-17,211.31,212.15,206.2047,208.51,689735,211.31,212.15,206.2047,208.51,689735,0.0,1.0
2024-07-18,217.47,223.025,211.098,211.41,1182095,217.47,223.025,211.098,211.41,1182095,0.0,1.0
2024-07-19,208.9,216.93,206.73,216.07,704126,208.9,216.93,206.73,216.07,704126,0.0,1.0
2024-07-22,212.1,212.27,205.655,209.665,517828,212.1,212.27,205.655,209.665,517828,0.0,1.0
2024-07-23,207.33,211.62,206.895,210.55,400101,207.33,211.62,206.895,210.55,400101,0.0,1.0
2024-07-24,205.04,209.0,204.08,206.85,299484,205.04,209.0,204.08,206.85,299484,0.0,1.0
2024-07-25,207.14,212.17,204.05,204.64,359154,207.14,212.17,204.05,204.64,359154,0.0,1.0
2024-07-26,211.05,211.55,207.67,209.32,318277,211.05,211.55,207.67,209.32,318277,0.0,1.0
2024-07-29,210.04,211.8,207.87,210.33,259067,210.04,211.8,207.87,210.33,259067,0.0,1.0
2024-07-30,213.71,215.67,210.2,211.31,449748,213.71,215.67,210.2,211.31,449748,0.0,1.0
2024-07-31,215.13,219.045,212.74,214.21,459381,215.13,219.045,212.74,214.21,459381,0.0,1.0
2024-08-01,214.94,221.15,211.23,216.74,524431,214.94,221.15,211.23,216.74,524431,0.0,1.0
2024-08-02,208.99,212.91,204.4842,212.91,452728,208.99,212.91,204.4842,212.91,452728,0.0,1.0
2024-08-05,202.25,203.71,195.8,195.8,424753,202.25,203.71,195.8,195.8,424753,0.0,1.0
2024-08-06,206.66,208.536,202.7,202.7,403435,206.66,208.536,202.7,202.7,403435,0.0,1.0
2024-08-07,208.17,213.865,208.16,209.67,766047,208.17,213.865,208.16,209.67,766047,0.0,1.0
2024-08-08,191.16,193.575,183.48,193.05,2003310,191.16,193.575,183.48,193.05,2003310,0.0,1.0
2024-08-09,193.21,196.81,190.835,193.94,801406,193.21,196.81,190.835,193.94,801406,0.0,1.0
2024-08-12,189.01,194.835,187.255,194.835,723147,189.01,194.835,187.255,194.835,723147,0.0,1.0
2024-08-13,196.85,199.52,188.58,188.99,641806,196.85,199.52,188.58,188.99,641806,0.0,1.0
2024-08-14,199.96,200.67,197.57,197.68,568041,199.96,200.67,197.57,197.68,568041,0.0,1.0
2024-08-15,200.0,205.21,200.0,202.43,496373,200.0,205.21,200.0,202.43,496373,0.0,1.0
2024-08-16,201.35,204.52,199.46,202.43,372895,201.35,204.52,199.46,202.43,372895,0.0,1.0
2024-08-19,202.29,204.36,200.65,202.16,207206,202.29,204.36,200.65,202.16,207206,0.0,1.0
2024-08-20,199.73,204.54,199.72,202.0,325881,199.73,204.54,199.72,202.0,325881,0.0,1.0
2024-08-21,200.85,201.6,199.5,200.6,235339,200.85,201.6,199.5,200.6,235339,0.0,1.0
2024-08-22,196.57,202.25,196.53,200.88,308738,196.57,202.25,196.53,200.88,308738,0.0,1.0
2024-08-23,199.12,199.68,197.0,197.0,261398,199.12,199.68,197.0,197.0,261398,0.0,1.0
2024-08-26,196.13,201.93,195.86,200.01,274385,196.13,201.93,195.86,200.01,274385,0.0,1.0
2024-08-27,200.25,202.5,195.32,195.69,318916,200.25,202.5,195.32,195.69,318916,0.0,1.0
2024-08-28,198.57,204.7,198.06,199.87,414670,198.57,204.7,198.06,199.87,414670,0.0,1.0
2024-08-29,201.24,204.94,200.09,200.42,262981,201.24,204.94,200.09,200.42,262981,0.0,1.0
2024-08-30,200.76,202.625,197.525,201.72,455686,200.76,202.625,197.525,201.72,455686,0.0,1.0
2024-09-03,195.34,202.0,194.92,199.4,347859,195.34,202.0,194.92,199.4,347859,0.0,1.0
2024-09-04,200.5,202.82,194.67,195.43,1195520,200.5,202.82,194.67,195.43,1195520,0.0,1.0
2024-09-05,204.0,207.27,200.17,202.0,629896,204.0,207.27,200.17,202.0,629896,0.0,1.0
2024-09-06,204.82,207.5,201.96,205.49,507137,204.82,207.5,201.96,205.49,507137,0.0,1.0
2024-09-09,206.12,208.8,205.0,205.51,1029731,206.12,208.8,205.0,205.51,1029731,0.0,1.0
2024-09-10,206.5,209.3844,204.05,206.69,1147259,206.5,209.3844,204.05,206.69,1147259,0.0,1.0
2024-09-11,203.6,205.37,200.53,205.25,880271,203.6,205.37,200.53,205.25,880271,0.0,1.0
2024-09-12,202.3,205.415,201.76,204.98,830348,202.3,205.415,201.76,204.98,830348,0.0,1.0
2024-09-13,201.88,204.52,201.49,203.24,484376,201.88,204.52,201.49,203.24,484376,0.0,1.0
2024-09-16,205.46,206.15,202.15,202.4,564309,205.46,206.15,202.15,202.4,564309,0.0,1.0
2024-09-17,200.4,206.905,197.95,206.39,505009,200.4,206.905,197.95,206.39,505009,0.0,1.0
2024-09-18,198.0,200.93,196.2,199.57,569901,198.0,200.93,196.2,199.57,569901,0.0,1.0
2024-09-19,198.06,200.91,196.74,200.91,561082,198.06,200.91,196.74,200.91,561082,0.0,1.0
2024-09-20,197.0,197.835,192.98,193.78,2473220,197.0,197.835,192.98,193.78,2473220,0.0,1.0
2024-09-23,198.63,198.89,194.93,197.76,499858,198.63,198.89,194.93,197.76,499858,0.0,1.0
2024-09-24,200.22,201.46,197.97,199.17,620083,200.22,201.46,197.97,199.17,620083,0.0,1.0
2024-09-25,196.18,201.22,195.21,200.0,613684,196.18,201.22,195.21,200.0,613684,0.0,1.0
2024-09-26,200.58,204.9262,197.5002,199.82,819020,200.58,204.9262,197.5002,199.82,819020,0.0,1.0
2024-09-27,199.46,202.53,198.44,201.84,300932,199.46,202.53,198.44,201.84,300932,0.0,1.0
2024-09-30,199.03,200.5399,196.705,198.32,337919,199.03,200.5399,196.705,198.32,337919,0.0,1.0
2024-10-01,196.38,199.4,194.75,199.19,432387,196.38,199.4,194.75,199.19,432387,0.0,1.0
2024-10-02,196.0,196.86,194.27,195.0,305824,196.0,196.86,194.27,195.0,305824,0.0,1.0
2024-10-03,195.72,195.885,192.605,195.54,350506,195.72,195.885,192.605,195.54,350506,0.0,1.0
2024-10-04,198.35,200.2,195.83,198.4,570016,198.35,200.2,195.83,198.4,570016,0.0,1.0
2024-10-07,192.99,197.595,191.93,197.41,371014,192.99,197.595,191.93,197.41,371014,0.0,1.0
2024-10-08,195.18,195.86,191.58,193.1,437574,195.18,195.86,191.58,193.1,437574,0.0,1.0
2024-10-09,194.15,195.57,193.0,195.52,421168,194.15,195.57,193.0,195.52,421168,0.0,1.0
2024-10-10,192.77,194.14,191.5172,191.99,344061,192.77,194.14,191.5172,191.99,344061,0.0,1.0
2024-10-11,195.03,196.02,193.1,193.1,703282,195.03,196.02,193.1,193.1,703282,0.0,1.0
2024-10-14,198.0,199.21,194.65,195.85,684460,198.0,199.21,194.65,195.85,684460,0.0,1.0
2024-10-15,198.49,201.17,196.99,197.06,563938,198.49,201.17,196.99,197.06,563938,0.0,1.0
2024-10-16,199.45,204.55,198.48,198.6,1031576,199.45,204.55,198.48,198.6,1031576,0.0,1.0
2024-10-17,198.45,200.66,196.96,199.54,309779,198.45,200.66,196.96,199.54,309779,0.0,1.0
2024-10-18,201.58,202.47,199.2101,199.7,463014,201.58,202.47,199.2101,199.7,463014,0.0,1.0
2024-10-21,199.98,202.12,199.57,200.63,259487,199.98,202.12,199.57,200.63,259487,0.0,1.0
2024-10-22,197.95,200.0123,196.7,199.45,247855,197.95,200.0123,196.7,199.45,247855,0.0,1.0
2024-10-23,193.16,198.93,192.21,197.47,277118,193.16,198.93,192.21,197.47,277118,0.0,1.0
2024-10-24,190.98,194.67,190.67,194.37,263356,190.98,194.67,190.67,194.37,263356,0.0,1.0
2024-10-25,191.52,194.85,190.59,191.5,376017,191.52,194.85,190.59,191.5,376017,0.0,1.0
2024-10-28,191.29,195.01,190.87,193.55,259789,191.29,195.01,190.87,193.55,259789,0.0,1.0
2024-10-29,193.88,195.76,191.12,191.12,1030492,193.88,195.76,191.12,191.12,1030492,0.0,1.0
2024-10-30,189.11,195.07,188.97,192.33,340845,189.11,195.07,188.97,192.33,340845,0.0,1.0
2024-10-31,188.65,191.98,188.1,189.0,844511,188.65,191.98,188.1,189.0,844511,0.0,1.0
2024-11-01,189.22,191.35,187.67,188.4,568931,189.22,191.35,187.67,188.4,568931,0.0,1.0
2024-11-04,189.3,191.31,187.64,189.02,493285,189.3,191.31,187.64,189.02,493285,0.0,1.0
2024-11-05,192.22,192.22,188.05,189.16,642685,192.22,192.22,188.05,189.16,642685,0.0,1.0
2024-11-06,202.69,203.3,197.93,202.22,1392776,202.69,203.3,197.93,202.22,1392776,0.0,1.0
2024-11-07,232.92,240.0,223.02,230.61,1411331,232.92,240.0,223.02,230.61,1411331,0.0,1.0
2024-11-08,233.45,236.94,230.19,234.73,794168,233.45,236.94,230.19,234.73,794168,0.0,1.0
2024-11-11,243.25,247.29,237.28,237.28,880528,243.25,247.29,237.28,237.28,880528,0.0,1.0
2024-11-12,245.75,248.04,243.16,244.21,672782,245.75,248.04,243.16,244.21,672782,0.0,1.0
2024-11-13,248.7,249.5,243.7173,245.8,667017,248.7,249.5,243.7173,245.8,667017,0.0,1.0
2024-11-14,244.86,249.27,242.75,248.5,684815,244.86,249.27,242.75,248.5,684815,0.0,1.0
2024-11-15,235.29,243.27,233.16,242.86,851851,235.29,243.27,233.16,242.86,851851,0.0,1.0
2024-11-18,233.4,235.53,230.8229,234.31,558472,233.4,235.53,230.8229,234.31,558472,0.0,1.0
2024-11-19,227.6,230.445,226.56,230.03,501199,227.6,230.445,226.56,230.03,501199,0.0,1.0
2024-11-20,234.5,235.26,226.28,228.48,526420,234.5,235.26,226.28,228.48,526420,0.0,1.0
2024-11-21,245.22,245.715,234.95,235.42,742828,245.22,245.715,234.95,235.42,742828,0.0,1.0
2024-11-22,245.27,247.12,242.94,244.37,422933,245.27,247.12,242.94,244.37,422933,0.0,1.0
2024-11-25,249.16,250.67,246.73,249.1,730071,249.16,250.67,246.73,249.1,730071,0.0,1.0
2024-11-26,248.67,248.85,242.84,248.16,582965,248.67,248.85,242.84,248.16,582965,0.0,1.0
2024-11-27,245.79,248.445,242.8,248.26,433950,245.79,248.445,242.8,248.26,433950,0.0,1.0
2024-11-29,243.92,246.67,243.91,246.04,275089,243.92,246.67,243.91,246.04,275089,0.0,1.0
2024-12-02,243.79,246.02,242.42,244.57,695603,243.79,246.02,242.42,244.57,695603,0.0,1.0
2024-12-03,240.51,245.005,239.69,245.0,602392,240.51,245.005,239.69,245.0,602392,0.0,1.0
2024-12-04,241.91,243.3699,239.59,242.06,933633,241.91,243.3699,239.59,242.06,933633,0.0,1.0
2024-12-05,240.37,244.23,239.0,243.0,1118446,240.37,244.23,239.0,243.0,1118446,0.0,1.0
2024-12-06,245.45,252.4,243.57,248.74,1982660,245.45,252.4,243.57,248.74,1982660,0.0,1.0
2024-12-09,247.2,251.6,242.19,245.84,1490924,247.2,251.6,242.19,245.84,1490924,0.0,1.0
2024-12-10,250.09,251.52,245.37,248.08,873973,250.09,251.52,245.37,248.08,873973,0.0,1.0
2024-12-11,253.0,257.0,250.46,252.6,878806,253.0,257.0,250.46,252.6,878806,0.0,1.0
2024-12-12,250.07,251.25,247.01,250.52,691178,250.07,251.25,247.01,250.52,691178,0.0,1.0
2024-12-13,244.64,251.1001,244.36,249.51,767518,244.64,251.1001,244.36,249.51,767518,0.0,1.0
2024-12-16,243.37,245.84,242.81,244.47,545188,243.37,245.84,242.81,244.47,545188,0.0,1.0
2024-12-17,247.92,249.94,246.225,246.3,489332,247.92,249.94,246.225,246.3,489332,0.0,1.0
2024-12-18,239.11,249.801,239.0,248.73,702273,239.11,249.801,239.0,248.73,702273,0.0,1.0
2024-12-19,246.8,253.08,243.3,244.02,640859,246.8,253.08,243.3,244.02,640859,0.0,1.0
2024-12-20,248.26,250.58,242.53,242.77,1260465,248.26,250.58,242.53,242.77,1260465,0.0,1.0
2024-12-23,243.8,247.45,243.195,246.87,277808,243.8,247.45,243.195,246.87,277808,0.0,1.0
2024-12-24,242.47,243.8399,241.69,243.09,240649,242.47,243.8399,241.69,243.09,240649,0.0,1.0
2024-12-26,241.18,243.67,240.03,241.05,298319,241.18,243.67,240.03,241.05,298319,0.0,1.0
2024-12-27,238.47,243.07,236.9,239.95,319532,238.47,243.07,236.9,239.95,319532,0.0,1.0
2024-12-30,234.68,236.09,231.58,236.09,324308,234.68,236.09,231.58,236.09,324308,0.0,1.0
2024-12-31,233.82,235.92,231.93,235.27,298197,233.82,235.92,231.93,235.27,298197,0.0,1.0
2025-01-02,229.16,236.14,228.655,236.14,414646,229.16,236.14,228.655,236.14,414646,0.0,1.0
2025-01-03,230.72,231.97,227.73,230.41,374649,230.72,231.97,227.73,230.41,374649,0.0,1.0
2025-01-06,230.99,234.715,230.46,231.0,510658,230.99,234.715,230.46,231.0,510658,0.0,1.0
2025-01-07,228.45,235.195,227.93,231.69,367554,228.45,235.195,227.93,231.69,367554,0.0,1.0
2025-01-08,228.51,229.745,224.2831,229.3,398288,228.51,229.745,224.2831,229.3,398288,0.0,1.0
2025-01-10,225.62,228.88,224.6,226.24,615260,225.62,228.88,224.6,226.24,615260,0.0,1.0
2025-01-13,225.82,226.47,222.5,223.83,489965,225.82,226.47,222.5,223.83,489965,0.0,1.0
2025-01-14,226.8,228.045,224.65,226.66,366530,226.8,228.045,224.65,226.66,366530,0.0,1.0
2025-01-15,228.74,232.87,226.2,231.28,344127,228.74,232.87,226.2,231.28,344127,0.0,1.0
2025-01-16,229.09,230.26,226.71,227.85,302910,229.09,230.26,226.71,227.85,302910,0.0,1.0
2025-01-17,229.08,232.02,227.99,231.98,380346,229.08,232.02,227.99,231.98,380346,0.0,1.0
2025-01-21,237.36,238.77,228.88,232.75,611978,237.36,238.77,228.88,232.75,611978,0.0,1.0
2025-01-22,235.42,238.05,229.15,238.05,967346,235.42,238.05,229.15,238.05,967346,0.0,1.0
2025-01-23,245.3,245.65,235.75,236.0,714434,245.3,245.65,235.75,236.0,714434,0.0,1.0
2025-01-24,252.43,252.73,244.66,244.66,727289,252.43,252.73,244.66,244.66,727289,0.0,1.0
2025-01-27,252.06,257.2311,250.545,250.64,854646,252.06,257.2311,250.545,250.64,854646,0.0,1.0
2025-01-28,255.14,256.15,248.2505,249.55,540971,255.14,256.15,248.2505,249.55,540971,0.0,1.0
2025-01-29,251.85,255.05,249.01,254.88,356939,251.85,255.05,249.01,254.88,356939,0.0,1.0
2025-01-30,250.63,256.7,249.68,254.0,420198,250.63,256.7,249.68,254.0,420198,0.0,1.0
2025-01-31,253.96,254.44,250.5,251.69,582772,253.96,254.44,250.5,251.69,582772,0.0,1.0
2025-02-03,256.58,257.13,247.46,249.61,573149,256.58,257.13,247.46,249.61,573149,0.0,1.0
2025-02-04,255.01,258.81,253.16,254.67,357776,255.01,258.81,253.16,254.67,357776,0.0,1.0
2025-02-05,257.31,258.61,252.515,256.29,399614,257.31,258.61,252.515,256.29,399614,0.0,1.0
2025-02-06,264.26,265.39,256.96,258.5,617274,264.26,265.39,256.96,258.5,617274,0.0,1.0
2025-02-07,260.38,267.69,259.065,267.69,342807,260.38,267.69,259.065,267.69,342807,0.0,1.0
2025-02-10,260.0,262.12,258.12,261.73,297017,260.0,262.12,258.12,261.73,297017,0.0,1.0
2025-02-11,263.92,264.55,258.75,259.78,593629,263.92,264.55,258.75,259.78,593629,0.0,1.0
2025-02-12,264.99,266.54,256.4861,260.0,803808,264.99,266.54,256.4861,260.0,803808,0.0,1.0
2025-02-13,267.63,268.75,263.45,266.0,463681,267.63,268.75,263.45,266.0,463681,0.0,1.0
2025-02-14,266.12,268.01,263.5201,267.63,387213,266.12,268.01,263.5201,267.63,387213,0.0,1.0
2025-02-18,260.91,269.0,258.5,265.91,684607,260.91,269.0,258.5,265.91,684607,0.0,1.0
2025-02-19,258.11,261.5,254.85,257.63,679230,258.11,261.5,254.85,257.63,679230,0.0,1.0
2025-02-20,225.07,241.04,213.4202,235.34,2293720,225.07,241.04,213.4202,235.34,2293720,0.0,1.0
2025-02-21,208.84,223.45,208.35,223.45,1694803,208.84,223.45,208.35,223.45,1694803,0.0,1.0
2025-02-24,207.38,213.0021,207.09,208.56,953039,207.38,213.0021,207.09,208.56,953039,0.0,1.0
2025-02-25,210.5,213.53,206.34,207.5,1014210,210.5,213.53,206.34,207.5,1014210,0.0,1.0
2025-02-26,213.23,217.78,208.98,208.98,1241611,213.23,217.78,208.98,208.98,1241611,0.0,1.0
2025-02-27,208.31,215.9099,207.7,213.39,824916,208.31,215.9099,207.7,213.39,824916,0.0,1.0
2025-02-28,206.14,212.66,203.2825,208.3,1407028,206.14,212.66,203.2825,208.3,1407028,0.0,1.0
2025-03-03,198.61,207.8206,198.16,207.0,1018278,198.61,207.8206,198.16,207.0,1018278,0.0,1.0
2025-03-04,198.01,202.15,195.59,196.05,978497,198.01,202.15,195.59,196.05,978497,0.0,1.0
2025-03-05,200.15,201.46,197.31,198.2,783502,200.15,201.46,197.31,198.2,783502,0.0,1.0
2025-03-06,197.27,201.98,196.16,197.76,579515,197.27,201.98,196.16,197.76,579515,0.0,1.0
2025-03-07,198.8,199.42,194.25,196.02,510714,198.8,199.42,194.25,196.02,510714,0.0,1.0
2025-03-10,190.41,196.9,189.49,195.58,790300,190.41,196.9,189.49,195.58,790300,0.0,1.0
2025-03-11,191.36,193.36,187.431,190.16,704503,191.36,193.36,187.431,190.16,704503,0.0,1.0
2025-03-12,189.21,193.81,188.3781,193.0,517754,189.21,193.81,188.3781,193.0,517754,0.0,1.0
2025-03-13,180.16,187.83,179.35,187.59,776947,180.16,187.83,179.35,187.59,776947,0.0,1.0
2025-03-14,182.73,182.9299,179.446,181.8,1000653,182.73,182.9299,179.446,181.8,1000653,0.0,1.0
2025-03-17,186.22,188.39,182.38,182.38,620422,186.22,188.39,182.38,182.38,620422,0.0,1.0
2025-03-18,183.02,186.04,181.67,185.61,464849,183.02,186.04,181.67,185.61,464849,0.0,1.0
2025-03-19,180.87,184.39,178.49,183.4,852130,180.87,184.39,178.49,183.4,852130,0.0,1.0
2025-03-20,172.28,178.38,171.01,178.21,1486407,172.28,178.38,171.01,178.21,1486407,0.0,1.0
2025-03-21,175.3,176.68,169.5,170.61,1284605,175.3,176.68,169.5,170.61,1284605,0.0,1.0
2025-03-24,178.31,181.01,177.128,178.9,580527,178.31,181.01,177.128,178.9,580527,0.0,1.0
2025-03-25,178.99,180.58,177.7,179.29,499950,178.99,180.58,177.7,179.29,499950,0.0,1.0
2025-03-26,176.92,179.77,175.82,179.34,391129,176.92,179.77,175.82,179.34,391129,0.0,1.0
2025-03-27,174.23,176.62,173.57,176.3,495194,174.23,176.62,173.57,176.3,495194,0.0,1.0
2025-03-28,168.93,173.51,167.0,173.28,634231,168.93,173.51,167.0,173.28,634231,0.0,1.0
2025-03-31,168.84,169.91,164.0,167.09,669780,168.84,169.91,164.0,167.09,669780,0.0,1.0
2025-04-01,167.53,172.21,165.4701,169.2,731844,167.53,172.21,165.4701,169.2,731844,0.0,1.0
2025-04-02,169.06,170.17,165.64,165.64,540772,169.06,170.17,165.64,165.64,540772,0.0,1.0
2025-04-03,155.55,163.4,152.71,162.71,963040,155.55,163.4,152.71,162.71,963040,0.0,1.0
2025-04-04,144.67,151.1,144.0,149.09,1329342,144.67,151.1,144.0,149.09,1329342,0.0,1.0
2025-04-07,144.95,149.64,138.145,141.03,1198631,144.95,149.64,138.145,141.03,1198631,0.0,1.0
2025-04-08,143.33,152.3199,140.51,150.27,991404,143.33,152.3199,140.51,150.27,991404,0.0,1.0
2025-04-09,159.0,160.03,139.1253,141.2,1483929,159.0,160.03,139.1253,141.2,1483929,0.0,1.0
2025-04-10,146.29,155.95,142.04,154.02,789344,146.29,155.95,142.04,154.02,789344,0.0,1.0
2025-04-11,147.76,147.83,142.585,145.98,465065,147.76,147.83,142.585,145.98,465065,0.0,1.0
2025-04-14,151.97,153.36,148.51,151.02,737272,151.97,153.36,148.51,151.02,737272,0.0,1.0
2025-04-15,151.55,155.12,150.44,152.1,628554,151.55,155.12,150.44,152.1,628554,0.0,1.0
2025-04-16,147.28,152.07,144.91,149.57,698349,147.28,152.07,144.91,149.57,698349,0.0,1.0
2025-04-17,147.16,148.285,145.58,148.04,419899,147.16,148.285,145.58,148.04,419899,0.0,1.0
2025-04-21,145.61,146.01,143.09,146.0,485523,145.61,146.01,143.09,146.0,485523,0.0,1.0
2025-04-22,147.39,148.41,145.06,146.79,575375,147.39,148.41,145.06,146.79,575375,0.0,1.0
2025-04-23,152.6,159.15,152.0737,155.09,523975,152.6,159.15,152.0737,155.09,523975,0.0,1.0
2025-04-24,158.03,158.435,152.74,152.74,413303,158.03,158.435,152.74,152.74,413303,0.0,1.0
2025-04-25,159.12,159.735,155.2201,157.82,440748,159.12,159.735,155.2201,157.82,440748,0.0,1.0
2025-04-28,158.89,162.02,157.328,159.72,468851,158.89,162.02,157.328,159.72,468851,0.0,1.0
2025-04-29,159.84,160.85,158.4181,159.99,522835,159.84,160.85,158.4181,159.99,522835,0.0,1.0
2025-04-30,156.91,158.05,153.44,155.65,846804,156.91,158.05,153.44,155.65,846804,0.0,1.0
2025-05-01,158.46,160.95,157.1967,160.54,686101,158.46,160.95,157.1967,160.54,686101,0.0,1.0
2025-05-02,160.36,162.12,159.8,161.35,648639,160.36,162.12,159.8,161.35,648639,0.0,1.0
2025-05-05,159.12,162.872,159.12,159.54,656298,159.12,162.872,159.12,159.54,656298,0.0,1.0
2025-05-06,157.88,159.71,156.21,157.27,586111,157.88,159.71,156.21,157.27,586111,0.0,1.0
2025-05-07,159.21,161.16,157.27,158.87,1373793,159.21,161.16,157.27,158.87,1373793,0.0,1.0
2025-05-08,179.71,185.61,173.38,179.0,2026545,179.71,185.61,173.38,179.0,2026545,0.0,1.0
2025-05-09,177.1,181.9206,176.815,180.56,879826,177.1,181.9206,176.815,180.56,879826,0.0,1.0
2025-05-12,186.6,187.9999,182.01,184.8,710482,186.6,187.9999,182.01,184.8,710482,0.0,1.0
2025-05-13,186.9,189.615,185.2041,186.31,800993,186.9,189.615,185.2041,186.31,800993,0.0,1.0
2025-05-14,184.38,185.96,182.6,184.67,1143818,184.38,185.96,182.6,184.67,1143818,0.0,1.0
2025-05-15,184.69,185.3,182.215,184.0,893214,184.69,185.3,182.215,184.0,893214,0.0,1.0
2025-05-16,183.6,183.93,177.0,179.97,1089643,183.6,183.93,177.0,179.97,1089643,0.0,1.0
2025-05-19,183.75,185.16,178.62,179.84,763969,183.75,185.16,178.62,179.84,763969,0.0,1.0
2025-05-20,185.89,186.15,180.15,182.33,741026,185.89,186.15,180.15,182.33,741026,0.0,1.0
2025-05-21,183.6,187.555,182.17,182.98,941231,183.6,187.555,182.17,182.98,941231,0.0,1.0
2025-05-22,180.63,184.6075,180.39,183.28,809848,180.63,184.6075,180.39,183.28,809848,0.0,1.0
2025-05-23,175.95,176.83,172.36,176.11,1057164,175.95,176.83,172.36,176.11,1057164,0.0,1.0
2025-05-27,176.65,178.32,173.97,178.32,1082532,176.65,178.32,173.97,178.32,1082532,0.0,1.0
2025-05-28,174.35,178.015,174.31,176.37,796632,174.35,178.015,174.31,176.37,796632,0.0,1.0
2025-05-29,173.78,175.82,172.49,175.82,914041,173.78,175.82,172.49,175.82,914041,0.0,1.0
2025-05-30,174.49,175.5899,171.01,172.87,4238717,174.49,175.5899,171.01,172.87,4238717,0.0,1.0
2025-06-02,170.58,174.773,169.96,173.44,912307,170.58,174.773,169.96,173.44,912307,0.0,1.0
2025-06-03,174.18,175.08,168.53,170.47,1014793,174.18,175.08,168.53,170.47,1014793,0.0,1.0
2025-06-04,175.65,177.43,174.72,175.31,571310,175.65,177.43,174.72,175.31,571310,0.0,1.0
2025-06-05,174.57,178.88,173.69,176.55,664075,174.57,178.88,173.69,176.55,664075,0.0,1.0
2025-06-06,178.23,178.545,174.0,175.85,501854,178.23,178.545,174.0,175.85,501854,0.0,1.0
2025-06-09,176.69,179.03,176.22,178.97,507138,176.69,179.03,176.22,178.97,507138,0.0,1.0
2025-06-10,180.76,181.885,178.145,179.31,892704,180.76,181.885,178.145,179.31,892704,0.0,1.0
2025-06-11,176.58,182.24,176.0,181.24,610535,176.58,182.24,176.0,181.24,610535,0.0,1.0
2025-06-12,175.84,176.665,172.12,174.63,424331,175.84,176.665,172.12,174.63,424331,0.0,1.0
2025-06-13,170.75,173.92,170.18,171.5,549848,170.75,173.92,170.18,171.5,549848,0.0,1.0
2025-06-16,172.58,174.69,171.66,174.69,599671,172.58,174.69,171.66,174.69,599671,0.0,1.0
2025-06-17,168.58,173.785,168.54,171.71,719469,168.58,173.785,168.54,171.71,719469,0.0,1.0
2025-06-18,165.02,168.82,164.48,168.0,584306,165.02,168.82,164.48,168.0,584306,0.0,1.0
2025-06-20,163.06,166.265,158.54,161.055,1222856,163.06,166.265,158.54,161.055,1222856,0.0,1.0
2025-06-23,168.01,168.2125,161.53,163.31,831718,168.01,168.2125,161.53,163.31,831718,0.0,1.0
2025-06-24,172.75,173.22,169.345,170.31,677988,172.75,173.22,169.345,170.31,677988,0.0,1.0
2025-06-25,173.1,174.36,171.66,172.56,517923,173.1,174.36,171.66,172.56,517923,0.0,1.0
2025-06-26,174.0,176.4,172.51,173.79,376067,174.0,176.4,172.51,173.79,376067,0.0,1.0
2025-06-27,174.93,175.71,172.8201,174.93,972258,174.93,175.71,172.8201,174.93,972258,0.0,1.0
2025-06-30,176.82,178.55,175.27,175.63,716923,176.82,178.55,175.27,175.63,716923,0.0,1.0
2025-07-01,179.03,183.04,175.73,176.63,554048,179.03,183.04,175.73,176.63,554048,0.0,1.0
2025-07-02,179.55,179.8805,176.77,178.77,421717,179.55,179.8805,176.77,178.77,421717,0.0,1.0
2025-07-03,182.83,183.18,180.11,180.15,273809,182.83,183.18,180.11,180.15,273809,0.0,1.0
2025-07-07,179.97,184.58,179.72,181.29,483662,179.97,184.58,179.72,181.29,483662,0.0,1.0
2025-07-08,183.31,185.82,179.67,181.5,563461,183.31,185.82,179.67,181.5,563461,0.0,1.0
2025-07-09,181.73,183.84,179.16,182.35,407685,181.73,183.84,179.16,182.35,407685,0.0,1.0
2025-07-10,177.75,180.84,174.29,180.84,634963,177.75,180.84,174.29,180.84,634963,0.0,1.0
2025-07-11,169.88,176.85,169.73,175.37,722426,169.88,176.85,169.73,175.37,722426,0.0,1.0
2025-07-14,168.1,170.0,166.645,169.5,549870,168.1,170.0,166.645,169.5,549870,0.0,1.0
2025-07-15,163.03,169.535,162.9,169.36,433524,163.03,169.535,162.9,169.36,433524,0.0,1.0
2025-07-16,166.84,167.105,162.46,163.86,513415,166.84,167.105,162.46,163.86,513415,0.0,1.0
2025-07-17,164.48,168.7355,163.52,167.37,657707,164.48,168.7355,163.52,167.37,657707,0.0,1.0
2025-07-18,164.7,165.72,163.235,165.47,456989,164.7,165.72,163.235,165.47,456989,0.0,1.0
2025-07-21,165.5,167.16,164.56,165.79,500792,165.5,167.16,164.56,165.79,500792,0.0,1.0
2025-07-22,168.73,169.62,166.17,166.55,579380,168.73,169.62,166.17,166.55,579380,0.0,1.0
2025-07-23,171.06,171.885,167.43,170.97,1121254,171.06,171.885,167.43,170.97,1121254,0.0,1.0
2025-07-24,168.95,171.8055,168.33,170.58,692407,168.95,171.8055,168.33,170.58,692407,0.0,1.0
2025-07-25,170.74,170.92,167.58,169.13,443722,170.74,170.92,167.58,169.13,443722,0.0,1.0
2025-07-28,169.36,172.13,169.025,170.95,357098,169.36,172.13,169.025,170.95,357098,0.0,1.0
2025-07-29,168.51,170.46,166.62,170.46,436885,168.51,170.46,166.62,170.46,436885,0.0,1.0
2025-07-30,163.97,169.98,163.15,169.31,458864,163.97,169.98,163.15,169.31,458864,0.0,1.0
2025-07-31,157.71,164.11,157.27,163.67,605238,157.71,164.11,157.27,163.67,605238,0.0,1.0
2025-08-01,150.99,156.405,150.805,155.27,854484,150.99,156.405,150.805,155.27,854484,0.0,1.0
2025-08-04,153.3,154.28,151.38,153.24,804000,153.3,154.28,151.38,153.24,804000,0.0,1.0
2025-08-05,149.33,152.0,146.68,151.53,881650,149.33,152.0,146.68,151.53,881650,0.0,1.0
2025-08-06,151.31,151.74,146.43,149.61,1183117,151.31,151.74,146.43,149.61,1183117,0.0,1.0
2025-08-07,157.74,166.35,153.85,164.97,2386080,157.74,166.35,153.85,164.97,2386080,0.0,1.0
2025-08-08,158.0,161.0,156.2298,157.32,1084861,158.0,161.0,156.2298,157.32,1084861,0.0,1.0
2025-08-11,151.8,164.63,151.76,160.0,993761,151.8,164.63,151.76,160.0,993761,0.0,1.0
2025-08-12,152.93,154.85,150.86,152.07,713282,152.93,154.85,150.86,152.07,713282,0.0,1.0
2025-08-13,160.8,160.88,153.27,153.4,732780,160.8,160.88,153.27,153.4,732780,0.0,1.0
2025-08-14,159.3,161.145,157.01,158.77,685521,159.3,161.145,157.01,158.77,685521,0.0,1.0
2025-08-15,157.71,159.9193,155.92,159.04,879815,157.71,159.9193,155.92,159.04,879815,0.0,1.0
2025-08-18,164.6,166.89,159.31,161.0,719657,164.6,166.89,159.31,161.0,719657,0.0,1.0
2025-08-19,167.53,170.939,165.2117,165.5,735618,167.53,170.939,165.2117,165.5,735618,0.0,1.0
2025-08-20,166.44,169.89,166.2412,167.09,742873,166.44,169.89,166.2412,167.09,742873,0.0,1.0
2025-08-21,166.4,166.67,162.88,165.0,499482,166.4,166.67,162.88,165.0,499482,0.0,1.0
2025-08-22,174.95,177.655,166.8279,167.14,802998,174.95,177.655,166.8279,167.14,802998,0.0,1.0
2025-08-25,172.51,174.2,171.18,173.97,508184,172.51,174.2,171.18,173.97,508184,0.0,1.0
2025-08-26,170.28,174.1599,170.26,171.64,1146252,170.28,174.1599,170.26,171.64,1146252,0.0,1.0
2025-08-27,173.55,174.41,169.07,170.02,631551,173.55,174.41,169.07,170.02,631551,0.0,1.0
2025-08-28,174.18,175.55,171.1687,174.05,1096602,174.18,175.55,171.1687,174.05,1096602,0.0,1.0
2025-08-29,176.36,176.84,172.7006,173.65,492183,176.36,176.84,172.7006,173.65,492183,0.0,1.0
2025-09-02,174.7,175.3,171.745,172.73,544630,174.7,175.3,171.745,172.73,544630,0.0,1.0
2025-09-03,174.05,175.12,170.08,173.87,576560,174.05,175.12,170.08,173.87,576560,0.0,1.0
2025-09-04,168.09,172.44,166.84,172.44,621491,168.09,172.44,166.84,172.44,621491,0.0,1.0
2025-09-05,169.46,173.45,167.75,168.5,947330,169.46,173.45,167.75,168.5,947330,0.0,1.0
2025-09-08,164.45,170.17,161.47,169.85,1411011,164.45,170.17,161.47,169.85,1411011,0.0,1.0
2025-09-09,165.02,165.39,161.42,164.31,675716,165.02,165.39,161.42,164.31,675716,0.0,1.0
2025-09-10,153.1,164.05,150.87,162.58,1810299,153.1,164.05,150.87,162.58,1810299,0.0,1.0
2025-09-11,157.85,158.24,153.0,155.1,1380261,157.85,158.24,153.0,155.1,1380261,0.0,1.0
2025-09-12,156.09,158.12,154.695,158.12,546346,156.09,158.12,154.695,158.12,546346,0.0,1.0
2025-09-15,154.55,158.1,152.82,157.35,604175,154.55,158.1,152.82,157.35,604175,0.0,1.0
2025-09-16,154.57,155.1,152.1,154.175,712545,154.57,155.1,152.1,154.175,712545,0.0,1.0
2025-09-17,153.46,158.65,152.69,154.33,807019,153.46,158.65,152.69,154.33,807019,0.0,1.0
2025-09-18,155.87,155.94,153.49,154.3,744825,155.87,155.94,153.49,154.3,744825,0.0,1.0
2025-09-19,156.2,158.0,153.63,156.19,1733551,156.2,158.0,153.63,156.19,1733551,0.0,1.0
2025-09-22,156.43,158.9457,153.98,155.09,698591,156.43,158.9457,153.98,155.09,698591,0.0,1.0
2025-09-23,154.04,158.62,153.01,157.81,1035548,154.04,158.62,153.01,157.81,1035548,0.0,1.0
2025-09-24,156.43,157.085,153.31,154.04,885198,156.43,157.085,153.31,154.04,885198,0.0,1.0
2025-09-25,149.99,155.5,149.6,154.81,764088,149.99,155.5,149.6,154.81,764088,0.0,1.0
2025-09-26,151.84,153.2,149.49,149.92,788007,151.84,153.2,149.49,149.92,788007,0.0,1.0
2025-09-29,154.5,155.59,151.05,153.51,809995,154.5,155.59,151.05,153.51,809995,0.0,1.0
2025-09-30,150.79,154.94,149.92,152.99,720292,150.79,154.94,149.92,152.99,720292,0.0,1.0
2025-10-01,152.3,152.31,148.175,149.53,784186,152.3,152.31,148.175,149.53,784186,0.0,1.0
2025-10-02,152.77,154.72,150.37,151.98,626814,152.77,154.72,150.37,151.98,626814,0.0,1.0
2025-10-03,154.12,155.525,152.4844,153.37,451916,154.12,155.525,152.4844,153.37,451916,0.0,1.0
2025-10-06,152.51,154.73,151.51,153.62,460522,152.51,154.73,151.51,153.62,460522,0.0,1.0
2025-10-07,149.87,153.64,149.315,153.29,460011,149.87,153.64,149.315,153.29,460011,0.0,1.0
2025-10-08,151.06,151.665,149.52,150.57,289162,151.06,151.665,149.52,150.57,289162,0.0,1.0
2025-10-09,150.53,151.645,149.7,151.17,414903,150.53,151.645,149.7,151.17,414903,0.0,1.0
2025-10-10,142.38,151.49,142.38,150.85,647423,142.38,151.49,142.38,150.85,647423,0.0,1.0
2025-10-13,146.7,147.03,143.06,143.65,480689,146.7,147.03,143.06,143.65,480689,0.0,1.0
2025-10-14,146.98,148.725,143.26,144.3,567556,146.98,148.725,143.26,144.3,567556,0.0,1.0
2025-10-15,142.97,148.27,142.61,148.27,481388,142.97,148.27,142.61,148.27,481388,0.0,1.0
2025-10-16,142.2,145.825,140.835,144.01,401110,142.2,145.825,140.835,144.01,401110,0.0,1.0
2025-10-17,144.52,146.0,141.395,142.21,500842,144.52,146.0,141.395,142.21,500842,0.0,1.0
2025-10-20,145.0,148.08,143.45,145.05,572241,145.0,148.08,143.45,145.05,572241,0.0,1.0
2025-10-21,155.08,157.49,142.77,150.45,989307,155.08,157.49,142.77,150.45,989307,0.0,1.0
2025-10-22,156.47,157.22,153.75,154.77,709906,156.47,157.22,153.75,154.77,709906,0.0,1.0
2025-10-23,156.73,157.15,151.6043,153.77,749654,156.73,157.15,151.6043,153.77,749654,0.0,1.0
2025-10-24,159.4,160.2,156.1465,157.8,743193,159.4,160.2,156.1465,157.8,743193,0.0,1.0
2025-10-27,162.45,164.04,160.0,161.29,1005985,162.45,164.04,160.0,161.29,1005985,0.0,1.0
2025-10-28,161.9,163.27,159.9,161.18,666968,161.9,163.27,159.9,161.18,666968,0.0,1.0
2025-10-29,162.85,165.27,161.69,163.5,1172905,162.85,165.27,161.69,163.5,1172905,0.0,1.0
2025-10-30,159.15,163.485,158.98,161.68,612920,159.15,163.485,158.98,161.68,612920,0.0,1.0
2025-10-31,163.54,163.625,159.72,160.25,978950,163.54,163.625,159.72,160.25,978950,0.0,1.0
2025-11-03,161.71,164.0,157.8,162.08,826869,161.71,164.0,157.8,162.08,826869,0.0,1.0
2025-11-04,158.45,162.265,156.34,161.98,779707,158.45,162.265,156.34,161.98,779707,0.0,1.0
2025-11-05,160.91,161.4,155.775,158.52,1025316,160.91,161.4,155.775,158.52,1025316,0.0,1.0
2025-11-06,168.0,172.5,155.0,167.57,1997559,168.0,172.5,155.0,167.57,1997559,0.0,1.0
2025-11-07,175.3,175.76,165.94,166.88,1539863,175.3,175.76,165.94,166.88,1539863,0.0,1.0
2025-11-10,182.4,183.83,177.0,177.7,1809345,182.4,183.83,177.0,177.7,1809345,0.0,1.0
2025-11-11,180.16,182.72,177.9,181.0,1013251,180.16,182.72,177.9,181.0,1013251,0.0,1.0
2025-11-12,180.12,183.445,179.73,180.52,681004,180.12,183.445,179.73,180.52,681004,0.0,1.0
2025-11-13,180.47,182.6,177.8015,177.94,1448871,180.47,182.6,177.8015,177.94,1448871,0.0,1.0
2025-11-14,179.02,181.49,175.82,177.21,1128695,179.02,181.49,175.82,177.21,1128695,0.0,1.0
2025-11-17,177.78,182.3,177.61,177.8,1416875,177.78,182.3,177.61,177.8,1416875,0.0,1.0
2025-11-18,178.71,180.655,171.4139,176.84,1857051,178.71,180.655,171.4139,176.84,1857051,0.0,1.0
2025-11-19,180.93,183.9,178.88,180.33,1335624,180.93,183.9,178.88,180.33,1335624,0.0,1.0
2025-11-20,178.62,183.6699,176.245,182.28,1114614,178.62,183.6699,176.245,182.28,1114614,0.0,1.0
2025-11-21,180.98,185.32,178.9601,179.91,1009861,180.98,185.32,178.9601,179.91,1009861,0.0,1.0
2025-11-24,183.23,187.17,179.0,181.99,793855,183.23,187.17,179.0,181.99,793855,0.0,1.0
2025-11-25,185.8,186.3,183.43,184.61,931810,185.8,186.3,183.43,184.61,931810,0.0,1.0
2025-11-26,184.69,186.87,184.26,184.71,552083,184.69,186.87,184.26,184.71,552083,0.0,1.0