date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-29,20.89,20.89,20.61,20.61,15300,20.8012313343364,20.8012313343364,20.5224211489073,20.5224211489073,15365.2923167299,0.0,1.0
2006-06-30,21.25,21.25,21.25,21.25,200,21.1597015727453,21.1597015727453,21.1597015727453,21.1597015727453,200.853494336338,0.0,1.0
2006-07-03,21.2999,21.2999,21.26,21.28,700,21.2093895307914,21.2093895307914,21.1696590793677,21.1895740926127,702.987230177183,0.0,1.0
2006-07-05,20.9,21.16,20.9,21.16,4200,20.8111888409589,21.070084013143,20.8111888409589,21.070084013143,4217.9233810631,0.0,1.0
2006-07-06,20.76,20.871,20.76,20.871,85100,20.6717837482443,20.7823120717537,20.6717837482443,20.7823120717537,85463.161840112,0.0,1.0
2006-07-07,20.38,20.54,20.38,20.54,700,20.2933984965905,20.45271860255,20.2933984965905,20.45271860255,702.987230177185,0.0,1.0
2006-07-10,20.54,20.54,20.54,20.54,100,20.45271860255,20.45271860255,20.45271860255,20.45271860255,100.426747168169,0.0,1.0
2006-07-11,20.09,20.09,20.09,20.09,200,20.0046308045389,20.0046308045389,20.0046308045389,20.0046308045389,200.853494336339,0.0,1.0
2006-07-12,20.09,20.09,20.09,20.09,0,20.0046308045389,20.0046308045389,20.0046308045389,20.0046308045389,0,0.0,1.0
2006-07-13,19.8,19.8,19.78,19.78,600,19.7158631124873,19.7158631124873,19.6959480992424,19.6959480992424,602.560483009017,0.0,1.0
2006-07-14,19.39,19.39,19.33,19.33,500,19.3076053409661,19.3076053409661,19.2478603012313,19.2478603012313,502.133735840847,0.0,1.0
2006-07-17,19.39,19.39,19.39,19.39,0,19.3076053409661,19.3076053409661,19.3076053409661,19.3076053409661,0,0.0,1.0
2006-07-18,19.37,19.37,19.37,19.37,300,19.2876903277212,19.2876903277212,19.2876903277212,19.2876903277212,301.280241504508,0.0,1.0
2006-07-19,19.47,19.47,19.47,19.47,500,19.3872653939459,19.3872653939459,19.3872653939459,19.3872653939459,502.133735840846,0.0,1.0
2006-07-20,19.27,19.27,19.27,19.27,500,19.1881152614965,19.1881152614965,19.1881152614965,19.1881152614965,502.133735840847,0.0,1.0
2006-07-21,19.27,19.27,19.27,19.27,0,19.1881152614965,19.1881152614965,19.1881152614965,19.1881152614965,0,0.0,1.0
2006-07-24,19.25,19.25,19.25,19.25,800,19.1682002482516,19.1682002482516,19.1682002482516,19.1682002482516,803.413977345353,0.0,1.0
2006-07-25,19.28,19.28,19.28,19.28,200,19.198072768119,19.198072768119,19.198072768119,19.198072768119,200.853494336338,0.0,1.0
2006-07-26,19.28,19.28,19.28,19.28,0,19.198072768119,19.198072768119,19.198072768119,19.198072768119,0,0.0,1.0
2006-07-27,19.28,19.28,19.28,19.28,0,19.198072768119,19.198072768119,19.198072768119,19.198072768119,0,0.0,1.0
2006-07-28,19.03,19.03,19.02,19.02,90000,18.9491351025573,18.9491351025573,18.9391775959348,18.9391775959348,90384.0724513522,0.0,1.0
2006-07-31,18.99,18.99,18.99,18.99,30000,18.9093050760674,18.9093050760674,18.9093050760674,18.9093050760674,30128.0241504508,0.0,1.0
2006-08-01,18.8,18.8,18.8,18.8,100,18.7201124502405,18.7201124502405,18.7201124502405,18.7201124502405,100.426747168169,0.0,1.0
2006-08-02,18.75,18.75,18.75,18.75,100,18.6703249171282,18.6703249171282,18.6703249171282,18.6703249171282,100.426747168169,0.0,1.0
2006-08-03,18.75,18.75,18.75,18.75,0,18.6703249171282,18.6703249171282,18.6703249171282,18.6703249171282,0,0.0,1.0
2006-08-04,18.75,18.75,18.75,18.75,0,18.6703249171282,18.6703249171282,18.6703249171282,18.6703249171282,0,0.0,1.0
2006-08-07,19.0,19.0,19.0,19.0,60000,18.9192625826899,18.9192625826899,18.9192625826899,18.9192625826899,60256.0483009014,0.0,1.0
2006-08-08,19.11,19.11,19.11,19.11,300,19.028795155537,19.028795155537,19.028795155537,19.028795155537,301.280241504508,0.0,1.0
2006-08-09,19.11,19.11,19.11,19.11,0,19.028795155537,19.028795155537,19.028795155537,19.028795155537,0,0.0,1.0
2006-08-10,19.03,19.03,18.85,18.85,60100,18.9491351025573,18.9491351025573,18.7698999833529,18.7698999833529,60356.4750480696,0.0,1.0
2006-08-11,18.81,18.81,18.81,18.81,60000,18.730069956863,18.730069956863,18.730069956863,18.730069956863,60256.0483009014,0.0,1.0
2006-08-14,18.81,18.81,18.81,18.81,0,18.730069956863,18.730069956863,18.730069956863,18.730069956863,0,0.0,1.0
2006-08-15,18.81,18.81,18.81,18.81,0,18.730069956863,18.730069956863,18.730069956863,18.730069956863,0,0.0,1.0
2006-08-16,19.9,19.9,19.73,19.73,60600,19.815438178712,19.815438178712,19.6461605661301,19.6461605661301,60858.6087839106,0.0,1.0
2006-08-17,19.9,19.9,19.9,19.9,700,19.815438178712,19.815438178712,19.815438178712,19.815438178712,702.987230177185,0.0,1.0
2006-08-18,20.34,20.34,20.22,20.22,700,20.2535684701006,20.2535684701006,20.134078390631,20.134078390631,702.987230177186,0.0,1.0
2006-08-21,19.95,19.95,19.93,19.93,200,19.8652257118244,19.8652257118244,19.8453106985794,19.8453106985794,200.853494336338,0.0,1.0
2006-08-22,20.07,20.07,20.03,20.07,1900,19.984715791294,19.984715791294,19.9448857648041,19.984715791294,1908.10819619521,0.0,1.0
2006-08-23,19.81,19.81,19.76,19.76,1200,19.7258206191098,19.7258206191098,19.6760330859975,19.6760330859975,1205.12096601803,0.0,1.0
2006-08-24,19.67,19.76,19.62,19.76,1600,19.5864155263953,19.6760330859975,19.5366279932829,19.6760330859975,1606.8279546907,0.0,1.0
2006-08-25,19.64,19.69,19.64,19.67,1900,19.5565430065279,19.6063305396402,19.5565430065279,19.5864155263953,1908.10819619521,0.0,1.0
2006-08-28,19.94,19.94,19.92,19.93,900,19.8552682052019,19.8552682052019,19.835353191957,19.8453106985794,903.840724513523,0.0,1.0
2006-08-29,19.94,19.94,19.94,19.94,0,19.8552682052019,19.8552682052019,19.8552682052019,19.8552682052019,0,0.0,1.0
2006-08-30,20.42,20.42,20.36,20.36,700,20.3332285230804,20.3332285230804,20.2734834833456,20.2734834833456,702.987230177184,0.0,1.0
2006-08-31,20.39,20.39,20.27,20.39,800,20.303356003213,20.303356003213,20.1838659237434,20.303356003213,803.413977345353,0.0,1.0
2006-09-01,20.51,20.51,20.37,20.37,4400,20.4228460826826,20.4228460826826,20.283440989968,20.283440989968,4418.77687539944,0.0,1.0
2006-09-05,20.63,20.63,20.55,20.6,900,20.5423361621522,20.5423361621522,20.4626761091725,20.5124636422848,903.840724513524,0.0,1.0
2006-09-06,20.14,20.18,20.14,20.18,700,20.0544183376513,20.0942483641411,20.0544183376513,20.0942483641411,702.987230177183,0.0,1.0
2006-09-07,19.87,20.06,19.87,20.06,1100,19.7855656588446,19.9747582846715,19.7855656588446,19.9747582846715,1104.69421884986,0.0,1.0
2006-09-08,20.16,20.16,20.14,20.14,1500,20.0743333508962,20.0743333508962,20.0544183376513,20.0544183376513,1506.40120752254,0.0,1.0
2006-09-11,20.27,20.27,19.96,19.96,1300,20.1838659237434,20.1838659237434,19.8751832184468,19.8751832184468,1305.5477131862,0.0,1.0
2006-09-12,20.58,20.58,20.58,20.58,100,20.4925486290399,20.4925486290399,20.4925486290399,20.4925486290399,100.426747168169,0.0,1.0
2006-09-13,20.95,21.0,20.7,20.7,2400,20.8609763740712,20.9107639071835,20.6120387085095,20.6120387085095,2410.24193203606,0.0,1.0
2006-09-14,21.1,21.1,21.09,21.09,200,21.0103389734082,21.0103389734082,21.0003814667858,21.0003814667858,200.853494336339,0.0,1.0
2006-09-15,21.24,21.4,21.17,21.33,2800,21.1497440661228,21.3090641720823,21.0800415197655,21.239361625725,2811.94892070874,0.0,1.0
2006-09-18,21.08,21.34,21.08,21.22,24400,20.9904239601633,21.2493191323475,20.9904239601633,21.1298290528779,24504.1263090333,0.0,1.0
2006-09-19,20.5,21.05,20.27,21.05,10400,20.4128885760601,20.9605514402959,20.1838659237434,20.9605514402959,10444.3817054896,0.0,1.0
2006-09-20,20.81,20.89,20.74,20.86,1700,20.7215712813566,20.8012313343364,20.6518687349994,20.771358814469,1707.25470185888,0.0,1.0
2006-09-21,20.6,20.9,20.6,20.9,900,20.5124636422848,20.8111888409589,20.5124636422848,20.8111888409589,903.840724513523,0.0,1.0
2006-09-22,20.52,20.52,20.46,20.47,600,20.4328035893051,20.4328035893051,20.3730585495703,20.3830160561927,602.560483009014,0.0,1.0
2006-09-25,20.79,20.79,20.74,20.76,800,20.7016562681117,20.7016562681117,20.6518687349994,20.6717837482443,803.413977345354,0.0,1.0
2006-09-26,21.03,21.03,20.76,20.93,1200,20.940636427051,20.940636427051,20.6717837482443,20.8410613608263,1205.12096601803,0.0,1.0
2006-09-27,20.71,20.99,20.71,20.99,900,20.621996215132,20.9008064005611,20.621996215132,20.9008064005611,903.840724513521,0.0,1.0
2006-09-28,20.97,20.97,20.79,20.8,12800,20.8808913873161,20.8808913873161,20.7016562681117,20.7116137747342,12854.6236375257,0.0,1.0
2006-09-29,20.98,21.09,20.96,20.96,7100,20.8908488939386,21.0003814667858,20.8709338806937,20.8709338806937,7130.29904894002,0.0,1.0
2006-10-02,20.71,20.98,20.71,20.98,1500,20.621996215132,20.8908488939386,20.621996215132,20.8908488939386,1506.40120752254,0.0,1.0
2006-10-03,20.95,21.0,20.67,20.67,3100,20.8609763740712,20.9107639071835,20.5821661886421,20.5821661886421,3113.22916221325,0.0,1.0
2006-10-04,21.5,21.5,21.4,21.4,10300,21.408639238307,21.408639238307,21.3090641720823,21.3090641720823,10343.9549583214,0.0,1.0
2006-10-05,21.66,21.66,21.48,21.55,23100,21.5679593442665,21.5679593442665,21.388724225062,21.4584267714193,23198.578595847,0.0,1.0
2006-10-06,21.55,21.56,21.52,21.52,1000,21.4584267714193,21.4683842780418,21.4285542515519,21.4285542515519,1004.26747168169,0.0,1.0
2006-10-09,21.55,21.64,21.51,21.51,32700,21.4584267714193,21.5480443310215,21.4185967449294,21.4185967449294,32839.5463239913,0.0,1.0
2006-10-10,21.35,21.56,21.35,21.56,400,21.2592766389699,21.4683842780418,21.2592766389699,21.4683842780418,401.706988672678,0.0,1.0
2006-10-11,21.0522,21.25,21.0522,21.14,1800,20.9627420917528,21.1597015727453,20.9627420917528,21.0501689998981,1807.68144902705,0.0,1.0
2006-10-12,21.32,21.32,21.21,21.25,3100,21.2294041191025,21.2294041191025,21.1198715462554,21.1597015727453,3113.22916221325,0.0,1.0
2006-10-13,21.4,21.45,21.32,21.32,3400,21.3090641720823,21.3588517051946,21.2294041191025,21.2294041191025,3414.50940371775,0.0,1.0
2006-10-16,21.38,21.49,21.34,21.35,4900,21.2891491588373,21.3986817316845,21.2493191323475,21.2592766389699,4920.9106112403,0.0,1.0
2006-10-17,21.1,21.23,21.04,21.23,3800,21.0103389734082,21.1397865595003,20.9505939336734,21.1397865595003,3816.21639239044,0.0,1.0
2006-10-18,20.99,21.04,20.99,21.04,400,20.9008064005611,20.9505939336734,20.9008064005611,20.9505939336734,401.706988672676,0.0,1.0
2006-10-19,21.27,21.29,21.03,21.03,3100,21.1796165859902,21.1995315992351,20.940636427051,20.940636427051,3113.22916221324,0.0,1.0
2006-10-20,21.26,21.31,21.11,21.31,2100,21.1696590793677,21.2194466124801,21.0202964800307,21.2194466124801,2108.96169053156,0.0,1.0
2006-10-23,21.74,21.77,21.22,21.22,10400,21.6476193972462,21.6774919171136,21.1298290528779,21.1298290528779,10444.3817054896,0.0,1.0
2006-10-24,21.73,21.81,21.57,21.62,3800,21.6376618906237,21.7173219436035,21.4783417846642,21.5281293177766,3816.21639239044,0.0,1.0
2006-10-25,22.12,22.1299,21.75,21.75,19800,22.0260046489,22.0358625804562,21.6575769038687,21.6575769038687,19884.4959392975,0.0,1.0
2006-10-26,22.49,22.49,22.08,22.19,29200,22.3944323939313,22.3944323939313,21.9861746224101,22.0957071952573,29324.6101731054,0.0,1.0
2006-10-27,22.21,22.49,22.1854,22.43,16300,22.1156222085022,22.3944323939313,22.0911267422109,22.3346873541965,16369.5597884116,0.0,1.0
2006-10-30,22.23,22.36,22.04,22.18,16700,22.1355372217472,22.2649848078392,21.9463445959203,22.0857496886348,16771.2667770842,0.0,1.0
2006-10-31,22.37,22.5,22.31,22.5,3700,22.2749423144617,22.4043899005538,22.2151972747269,22.4043899005538,3715.78964522226,0.0,1.0
2006-11-01,21.88,22.24,21.88,22.24,32900,21.7870244899608,22.1454947283696,21.7870244899608,22.1454947283696,33040.3998183276,0.0,1.0
2006-11-02,22.19,22.19,21.9212,21.95,3000,22.0957071952573,22.0957071952573,21.8280494172453,21.856727036318,3012.80241504507,0.0,1.0
2006-11-03,22.01,22.27,21.84,22.27,8300,21.9164720760529,22.175367248237,21.7471944634709,22.175367248237,8335.42001495802,0.0,1.0
2006-11-06,22.38,22.4,22.11,22.11,5800,22.2848998210842,22.3048148343291,22.0160471422775,22.0160471422775,5824.75133575381,0.0,1.0
2006-11-07,22.52,22.73,22.47,22.47,4600,22.4243049137987,22.6334125528706,22.3745173806864,22.3745173806864,4619.63036973579,0.0,1.0
2006-11-08,22.72,22.84,22.62,22.62,11600,22.6234550462481,22.7429451257177,22.5238799800234,22.5238799800234,11649.5026715076,0.0,1.0
2006-11-09,22.44,22.82,22.44,22.8,2900,22.344644860819,22.7230301124728,22.344644860819,22.7031150992279,2912.37566787691,0.0,1.0
2006-11-10,22.66,22.68,22.49,22.49,3000,22.5637100065133,22.5836250197582,22.3944323939313,22.3944323939313,3012.80241504508,0.0,1.0
2006-11-13,22.85,22.89,22.68,22.68,17500,22.7529026323402,22.7927326588301,22.5836250197582,22.5836250197582,17574.6807544296,0.0,1.0
2006-11-14,23.15,23.15,22.81,22.92,12500,23.0516278310142,23.0516278310142,22.7130726058503,22.8226051786975,12553.3433960212,0.0,1.0
2006-11-15,23.33,23.42,23.19,23.19,14600,23.2308629502187,23.3204805098209,23.0914578575041,23.0914578575041,14662.3050865527,0.0,1.0
2006-11-16,23.16,23.25,23.08,23.25,6800,23.0615853376367,23.1512028972389,22.981925284657,23.1512028972389,6829.01880743551,0.0,1.0
2006-11-17,23.17,23.17,23.06,23.06,2300,23.0715428442592,23.0715428442592,22.962010271412,22.962010271412,2309.81518486789,0.0,1.0
2006-11-20,23.11,23.24,23.0001,23.12,9400,23.0117978045244,23.1412453906165,22.9023648067434,23.0217553111468,9440.11423380789,0.0,1.0
2006-11-21,23.36,23.43,23.29,23.29,4500,23.2607354700861,23.3304380164434,23.1910329237288,23.1910329237288,4519.20362256761,0.0,1.0
2006-11-22,23.76,23.77,23.51,23.6,6900,23.6590357349848,23.6689932416073,23.4100980694231,23.4997156290253,6929.44555460368,0.0,1.0
2006-11-24,23.59,23.7,23.55,23.6,9800,23.4897581224029,23.59929069525,23.449928095913,23.4997156290253,9841.82122248056,0.0,1.0
2006-11-27,22.83,23.49,22.83,23.49,10400,22.7329876190953,23.3901830561782,22.7329876190953,23.3901830561782,10444.3817054896,0.0,1.0
2006-11-28,22.63,22.78,22.5978,22.64,2800,22.5338374866459,22.6832000859829,22.5017743153215,22.5437949932684,2811.94892070874,0.0,1.0
2006-11-29,22.93,23.02,22.7352,22.98,21900,22.8325626853199,22.9221802449222,22.6385904563143,22.8823502184323,21993.4576298291,0.0,1.0
2006-11-30,23.22,23.31,22.93,23.06,6500,23.1213303773715,23.2109479369737,22.8325626853199,22.962010271412,6527.738565931,0.0,1.0
2006-12-01,22.59,23.01,22.59,23.01,15500,22.494007460156,22.9122227382997,22.494007460156,22.9122227382997,15566.1458110662,0.0,1.0
2006-12-04,23.05,23.15,22.77,22.8,32300,22.9520527647896,23.0516278310142,22.6732425793604,22.7031150992279,32437.8393353186,0.0,1.0
2006-12-05,23.16,23.16,23.06,23.09,66500,23.0615853376367,23.0615853376367,22.962010271412,22.9918827912794,66783.7868668326,0.0,1.0
2006-12-06,23.12,23.16,23.1,23.1,23500,23.0217553111468,23.0615853376367,23.0018402979019,23.0018402979019,23600.2855845198,0.0,1.0
2006-12-07,22.93,23.21,22.92,23.21,8700,22.8325626853199,23.1113728707491,22.8226051786975,23.1113728707491,8737.12700363074,0.0,1.0
2006-12-08,23.02,23.13,22.87,22.94,500,22.9221802449222,23.0317128177693,22.7728176455851,22.8425201919424,502.133735840845,0.0,1.0
2006-12-11,23.08,23.17,22.96,22.96,13400,22.981925284657,23.0715428442592,22.8624352051873,22.8624352051873,13457.1841205347,0.0,1.0
2006-12-12,22.94,23.05,22.86,23.05,37400,22.8425201919424,22.9520527647896,22.7628601389627,22.9520527647896,37559.6034408953,0.0,1.0
2006-12-13,23.04,23.16,22.9299,23.16,3500,22.9420952581671,23.0615853376367,22.8324631102537,23.0615853376367,3514.93615088592,0.0,1.0
2006-12-14,23.3,23.38,23.1,23.1,8800,23.2009904303513,23.280650483331,23.0018402979019,23.0018402979019,8837.55375079888,0.0,1.0
2006-12-15,23.44,23.5223,23.41,23.43,4500,23.3403955230658,23.4223458025687,23.3105230031984,23.3304380164434,4519.20362256762,0.0,1.0
2006-12-18,23.01,23.52,22.9018,23.52,13100,22.9122227382997,23.4200555760456,22.8044825166446,23.4200555760456,13155.9038790302,0.0,1.0
2006-12-19,22.97,23.04,22.72,22.75,12100,22.8723927118098,22.9420952581671,22.6234550462481,22.6533275661155,12151.6364073485,0.0,1.0
2006-12-20,22.89,23.12,22.87,23.05,6700,22.7927326588301,23.0217553111468,22.7728176455851,22.9520527647896,6728.59206026733,0.0,1.0
2006-12-21,22.73,22.96,22.63,22.91,8900,22.6334125528706,22.8624352051873,22.5338374866459,22.812647672075,8937.98049796705,0.0,1.0
2006-12-22,22.58,22.66,22.55,22.59,4800,22.4840499535335,22.5637100065133,22.4541774336661,22.494007460156,4820.48386407213,0.0,1.0
2006-12-26,22.5501,22.58,22.54,22.58,11300,22.4542770087324,22.4840499535335,22.4442199270437,22.4840499535335,11348.2224300031,0.0,1.0
2006-12-27,22.88,22.88,22.73,22.73,24800,22.7827751522076,22.7827751522076,22.6334125528706,22.6334125528706,24905.833297706,0.0,1.0
2006-12-28,22.76,22.8,22.6899,22.74,27800,22.663285072738,22.7031150992279,22.5934829513145,22.643370059493,27918.635712751,0.0,1.0
2006-12-29,22.5778,22.72,22.5778,22.67,6800,22.4818593020766,22.6234550462481,22.4818593020766,22.5736675131358,6829.01880743551,0.0,1.0
2007-01-03,22.2998,23.0,22.28,22.7,23700,22.205040617972,22.9022652316772,22.1853247548595,22.6035400330032,23801.1390788561,0.0,1.0
2007-01-04,23.22,23.22,22.6401,22.77,35100,23.1213303773715,23.1213303773715,22.5438945683346,22.6732425793604,35249.7882560274,0.0,1.0
2007-01-05,22.99,23.0,22.9,22.99,10600,22.8923077250547,22.9022652316772,22.8026901654525,22.8923077250547,10645.235199826,0.0,1.0
2007-01-08,22.97,22.98,22.78,22.92,17600,22.8723927118098,22.8823502184323,22.6832000859829,22.8226051786975,17675.1075015978,0.0,1.0
2007-01-09,22.98,23.04,22.763,23.04,106100,22.8823502184323,22.9420952581671,22.6662723247247,22.9420952581671,106552.778745427,0.0,1.0
2007-01-10,23.12,23.12,22.82,22.83,3900,23.0217553111468,23.0217553111468,22.7230301124728,22.7329876190953,3916.64313955861,0.0,1.0
2007-01-11,23.42,23.47,23.2499,23.26,14000,23.3204805098209,23.3702680429332,23.1511033221727,23.1611604038614,14059.7446035437,0.0,1.0
2007-01-12,23.56,23.58,23.42,23.44,29600,23.4598856025354,23.4798006157804,23.3204805098209,23.3403955230658,29726.3171617781,0.0,1.0
2007-01-16,23.74,24.0,23.68,23.76,17200,23.6391207217399,23.8980158939241,23.5793756820051,23.6590357349848,17273.4005129251,0.0,1.0
2007-01-17,23.52,23.71,23.44,23.66,8800,23.4200555760456,23.6092482018725,23.3403955230658,23.5594606687601,8837.55375079888,0.0,1.0
2007-01-18,23.06,23.41,23.0,23.41,9200,22.962010271412,23.3105230031984,22.9022652316772,23.3105230031984,9239.26073947158,0.0,1.0
2007-01-19,23.11,23.11,22.97,22.98,133000,23.0117978045244,23.0117978045244,22.8723927118098,22.8823502184323,133567.573733665,0.0,1.0
2007-01-22,22.8,23.15,22.76,23.15,28800,22.7031150992279,23.0516278310142,22.663285072738,23.0516278310142,28922.9031844327,0.0,1.0
2007-01-23,22.75,22.91,22.72,22.81,121200,22.6533275661155,22.812647672075,22.6234550462481,22.7130726058503,121717.217567821,0.0,1.0
2007-01-24,23.47,23.47,23.07,23.14,61700,23.3702680429332,23.3702680429332,22.9719677780345,23.0416703243918,61963.3030027605,0.0,1.0
2007-01-25,23.3,23.74,22.82,23.74,283000,23.2009904303513,23.6391207217399,22.7230301124728,23.6391207217399,284207.694485918,0.0,1.0
2007-01-26,23.29,23.32,23.0701,23.2,124500,23.1910329237288,23.2209054435962,22.9720673531007,23.1014153641266,125031.300224371,0.0,1.0
2007-01-29,23.38,23.42,23.16,23.16,6700,23.280650483331,23.3204805098209,23.0615853376367,23.0615853376367,6728.59206026734,0.0,1.0
2007-01-30,23.49,23.5499,23.3,23.3,26700,23.3901830561782,23.4498285208468,23.2009904303513,23.2009904303513,26813.9414939011,0.0,1.0
2007-01-31,23.69,23.8095,23.31,23.4,44600,23.5893331886275,23.708325392766,23.2109479369737,23.300565496576,44790.3292370035,0.0,1.0
2007-02-01,23.77,23.99,23.7,23.99,88100,23.6689932416073,23.8880583873016,23.59929069525,23.8880583873016,88475.964255157,0.0,1.0
2007-02-02,23.85,23.87,23.63,23.78,770300,23.748653294587,23.768568307832,23.5295881488927,23.6789507482298,773587.233436408,0.0,1.0
2007-02-05,23.8,23.87,23.62,23.81,67000,23.6988657614747,23.768568307832,23.5196306422703,23.7088232680972,67285.9206026733,0.0,1.0
2007-02-06,23.83,23.87,23.6096,23.81,77800,23.7287382813421,23.768568307832,23.5092748353829,23.7088232680972,78132.0092968356,0.0,1.0
2007-02-07,24.18,24.21,23.84,23.91,133000,24.0772510131285,24.1071235329959,23.7386957879646,23.8083983343218,133567.573733665,0.0,1.0
2007-02-08,24.33,24.3899,24.02,24.1,49600,24.2266136124655,24.2862590771341,23.917930907169,23.9975909601487,49811.6665954119,0.0,1.0
2007-02-09,23.98,24.39,23.8901,24.38,45100,23.8781008806791,24.2863586522003,23.7885828961431,24.2764011455779,45292.4629728443,0.0,1.0
2007-02-12,23.73,23.96,23.61,23.96,32431,23.6291632151174,23.8581858674342,23.5096731356478,23.8581858674342,32569.398374109,0.0,1.0
2007-02-13,23.85,23.89,23.7501,23.86,27667,23.748653294587,23.7884833210769,23.6491778034286,23.7586108012095,27785.0681390174,0.0,1.0
2007-02-14,24.27,24.29,23.9699,23.97,18375,24.1668685727307,24.1867835859756,23.8680437989904,23.8681433740567,18453.4147921511,0.0,1.0
2007-02-15,24.38,24.39,24.22,24.26,17000,24.2764011455779,24.2863586522003,24.1170810396184,24.1569110661082,17072.5470185887,0.0,1.0
2007-02-16,24.45,24.47,24.272,24.42,24700,24.3461036919351,24.3660187051801,24.1688600740552,24.3162311720677,24805.4065505378,0.0,1.0
2007-02-20,24.61,24.65,24.26,24.26,18500,24.5054237978946,24.5452538243845,24.1569110661082,24.1569110661082,18578.9482261113,0.0,1.0
2007-02-21,24.65,24.65,24.46,24.5,27900,24.5452538243845,24.5452538243845,24.3560611985576,24.3958912250475,28019.0624599192,0.0,1.0
2007-02-22,24.65,24.8399,24.55,24.77,20400,24.5452538243845,24.7343468751452,24.4456787581598,24.6647439038541,20487.0564223065,0.0,1.0
2007-02-23,24.48,24.61,24.36,24.61,24400,24.3759762118025,24.5054237978946,24.2564861323329,24.5054237978946,24504.1263090333,0.0,1.0
2007-02-26,24.28,24.43,24.16,24.3799,8360,24.1768260793532,24.3261886786902,24.0573359998835,24.2763015705116,8395.67606325893,0.0,1.0
2007-02-27,23.36,23.924,23.17,23.72,83700,23.2607354700861,23.8223388435933,23.0715428442592,23.6192057084949,84057.1873797575,0.0,1.0
2007-02-28,23.4,23.56,23.04,23.41,91800,23.300565496576,23.4598856025354,22.9420952581671,23.3105230031984,92191.7539003791,0.0,1.0
2007-03-01,23.26,23.46,22.7,22.7,28500,23.1611604038614,23.3603105363108,22.6035400330032,22.6035400330032,28621.6229429282,0.0,1.0
2007-03-02,22.87,23.08,22.75,23.08,26300,22.7728176455851,22.981925284657,22.6533275661155,22.981925284657,26412.2345052285,0.0,1.0
2007-03-05,22.51,22.89,22.44,22.5001,64800,22.4143474071763,22.7927326588301,22.344644860819,22.40448947562,65076.5321649735,0.0,1.0
2007-03-06,22.96,22.96,22.68,22.9,30200,22.8624352051873,22.8624352051873,22.5836250197582,22.8026901654525,30328.8776447872,0.0,1.0
2007-03-07,22.81,23.02,22.8,22.94,13900,22.7130726058503,22.9221802449222,22.7031150992279,22.8425201919424,13959.3178563755,0.0,1.0
2007-03-08,22.95,23.1599,22.93,23.06,16200,22.8524776985649,23.0614857625705,22.8325626853199,22.962010271412,16269.1330412434,0.0,1.0
2007-03-09,22.83,22.946,22.63,22.93,39100,22.7329876190953,22.8484946959159,22.5338374866459,22.8325626853199,39266.8581427541,0.0,1.0
2007-03-12,23.0,23.02,22.83,22.93,43800,22.9022652316772,22.9221802449222,22.7329876190953,22.8325626853199,43986.9152596581,0.0,1.0
2007-03-13,22.54,22.9599,22.5,22.89,13900,22.4442199270437,22.8623356301211,22.4043899005538,22.7927326588301,13959.3178563755,0.0,1.0
2007-03-14,22.76,22.76,22.35,22.52,23500,22.663285072738,22.663285072738,22.2550273012168,22.4243049137987,23600.2855845197,0.0,1.0
2007-03-15,22.83,22.8999,22.73,22.87,19200,22.7329876190953,22.8025905903863,22.6334125528706,22.7728176455851,19281.9354562884,0.0,1.0
2007-03-16,22.71,22.81,22.6301,22.81,23200,22.6134975396256,22.7130726058503,22.5339370617121,22.7130726058503,23299.0053430153,0.0,1.0
2007-03-19,22.94,23.0099,22.86,22.93,14500,22.8425201919424,22.9121231632335,22.7628601389627,22.8325626853199,14561.8783393845,0.0,1.0
2007-03-20,23.03,23.03,22.9,22.91,16400,22.9321377515446,22.9321377515446,22.8026901654525,22.812647672075,16469.9865355798,0.0,1.0
2007-03-21,23.54,23.54,23.02,23.02,9400,23.4399705892905,23.4399705892905,22.9221802449222,22.9221802449222,9440.11423380791,0.0,1.0
2007-03-22,23.64,23.64,23.4501,23.6,57800,23.5395456555152,23.5395456555152,23.3504526047545,23.4997156290253,58046.6598632018,0.0,1.0
2007-03-23,23.57,23.78,23.49,23.64,15400,23.4698431091579,23.6789507482298,23.3901830561782,23.5395456555152,15465.7190638981,0.0,1.0
2007-03-26,23.69,23.69,23.35,23.63,31100,23.5893331886275,23.5893331886275,23.2507779634636,23.5295881488927,31232.7183693007,0.0,1.0
2007-03-27,23.65,23.71,23.56,23.62,11700,23.5495031621377,23.6092482018725,23.4598856025354,23.5196306422703,11749.9294186758,0.0,1.0
2007-03-28,23.44,23.6,23.3645,23.45,35000,23.3403955230658,23.4997156290253,23.2652163480662,23.3503530296883,35149.3615088593,0.0,1.0
2007-03-29,23.34,23.62,23.13,23.62,20100,23.2408204568411,23.5196306422703,23.0317128177693,23.5196306422703,20185.776180802,0.0,1.0
2007-03-30,23.32,23.48,23.2101,23.4,7100,23.2209054435962,23.3802255495557,23.1114724458153,23.300565496576,7130.29904894001,0.0,1.0
2007-04-02,23.35,23.36,23.18,23.36,13300,23.2507779634636,23.2607354700861,23.0815003508817,23.2607354700861,13356.7573733665,0.0,1.0
2007-04-03,23.79,23.89,23.5,23.57,26100,23.6889082548522,23.7884833210769,23.4001405628006,23.4698431091579,26211.3810108922,0.0,1.0
2007-04-04,23.66,23.73,23.5501,23.73,21500,23.5594606687601,23.6291632151174,23.4500276709792,23.6291632151174,21591.7506411564,0.0,1.0
2007-04-05,23.72,23.74,23.6699,23.7,23300,23.6192057084949,23.6391207217399,23.5693186003164,23.59929069525,23399.4320901835,0.0,1.0
2007-04-09,23.6701,23.84,23.65,23.72,9000,23.5695177504488,23.7386957879646,23.5495031621377,23.6192057084949,9038.40724513524,0.0,1.0
2007-04-10,23.8,23.89,23.72,23.72,21400,23.6988657614747,23.7884833210769,23.6192057084949,23.6192057084949,21491.3238939882,0.0,1.0
2007-04-11,23.67,23.79,23.5601,23.77,7700,23.5694181753826,23.6889082548522,23.4599851776017,23.6689932416073,7732.85953194903,0.0,1.0
2007-04-12,23.97,23.97,23.56,23.62,14500,23.8681433740567,23.8681433740567,23.4598856025354,23.5196306422703,14561.8783393845,0.0,1.0
2007-04-13,24.04,24.0599,23.92,24.0,13000,23.9378459204139,23.9576613585926,23.8183558409443,23.8980158939241,13055.477131862,0.0,1.0
2007-04-16,24.54,24.6,24.3699,24.45,21800,24.4357212515373,24.4954662912722,24.2663440638892,24.3461036919351,21893.0308826609,0.0,1.0
2007-04-17,24.454,24.5299,24.37,24.46,15100,24.3500866945841,24.4256641698487,24.2664436389554,24.3560611985576,15164.4388223936,0.0,1.0
2007-04-18,24.1401,24.19,24.0155,24.07,9600,24.0375205617048,24.087208519751,23.9134500291889,23.9677184402813,9640.96772814426,0.0,1.0
2007-04-19,23.76,23.99,23.75,23.8,17000,23.6590357349848,23.8880583873016,23.6490782283623,23.6988657614747,17072.5470185888,0.0,1.0
2007-04-20,23.95,24.17,23.9299,24.17,12300,23.8482283608117,24.067293506506,23.8282137725006,24.067293506506,12352.4899016848,0.0,1.0
2007-04-23,24.06,24.0601,23.9501,24.04,13400,23.9577609336589,23.9578605087251,23.8483279358779,23.9378459204139,13457.1841205347,0.0,1.0
2007-04-24,23.97,24.05,23.8569,24.0,29200,23.8681433740567,23.9478034270364,23.7555239741565,23.8980158939241,29324.6101731053,0.0,1.0
2007-04-25,24.58,24.76,24.42,24.55,17300,24.4755512780272,24.6547863972316,24.3162311720677,24.4456787581598,17373.8272600933,0.0,1.0
2007-04-26,24.9145,24.94,24.51,24.58,15500,24.8086298745488,24.8340215164361,24.4058487316699,24.4755512780272,15566.1458110662,0.0,1.0
2007-04-27,24.84,25.02,24.82,24.82,11200,24.7344464502114,24.9136815694158,24.7145314369665,24.7145314369665,11247.7956828349,0.0,1.0
2007-04-30,24.53,24.88,24.53,24.85,28300,24.4257637449149,24.7742764767013,24.4257637449149,24.7444039568339,28420.7694485919,0.0,1.0
2007-05-01,24.46,24.51,24.25,24.48,15300,24.3560611985576,24.4058487316699,24.1469535594858,24.3759762118025,15365.2923167299,0.0,1.0
2007-05-02,24.68,24.74,24.59,24.6599,19900,24.5751263442519,24.6348713839867,24.4855087846497,24.5551117559407,19984.9226864657,0.0,1.0
2007-05-03,24.76,24.85,24.64,24.65,12800,24.6547863972316,24.7444039568339,24.535296317762,24.5452538243845,12854.6236375257,0.0,1.0
2007-05-04,25.14,25.44,25.08,25.3,29500,25.0331716488854,25.3318968475595,24.9734266091506,25.1924917548449,29625.89041461,0.0,1.0
2007-05-07,24.81,25.08,24.78,25.08,10000,24.704573930344,24.9734266091506,24.6747014104766,24.9734266091506,10042.6747168169,0.0,1.0
2007-05-08,24.88,24.88,24.67,24.8,15500,24.7742764767013,24.7742764767013,24.5651688376294,24.6946164237215,15566.1458110662,0.0,1.0
2007-05-09,25.1599,25.1599,24.69,24.69,16300,25.0529870870642,25.0529870870642,24.5850838508744,24.5850838508744,16369.5597884116,0.0,1.0
2007-05-10,24.81,25.09,24.79,24.97,9400,24.704573930344,24.9833841157731,24.6846589170991,24.8638940363035,9440.1142338079,0.0,1.0
2007-05-11,25.02,25.02,24.77,24.79,13200,24.9136815694158,24.9136815694158,24.6647439038541,24.6846589170991,13256.3306261983,0.0,1.0
2007-05-14,24.6501,24.94,24.65,24.94,23100,24.5453533994507,24.8340215164361,24.5452538243845,24.8340215164361,23198.5785958471,0.0,1.0
2007-05-15,24.27,24.72,24.27,24.7,24200,24.1668685727307,24.6149563707418,24.1668685727307,24.5950413574968,24303.2728146969,0.0,1.0
2007-05-16,24.58,24.59,24.17,24.37,16600,24.4755512780272,24.4855087846497,24.067293506506,24.2664436389554,16670.8400299161,0.0,1.0
2007-05-17,24.62,24.73,24.57,24.62,17600,24.5153813045171,24.6249138773642,24.4655937714048,24.5153813045171,17675.1075015978,0.0,1.0
2007-05-18,25.28,25.3,25.1399,25.22,9600,25.1725767416,25.1924917548449,25.0330720738192,25.1128317018652,9640.96772814425,0.0,1.0
2007-05-21,25.72,25.89,25.4,25.4,25600,25.6107070329886,25.7799846455706,25.2920668210696,25.2920668210696,25709.2472750513,0.0,1.0
2007-05-22,25.7901,25.83,25.6099,25.76,15300,25.6805091544121,25.7202396058358,25.5010748850752,25.6505370594785,15365.2923167299,0.0,1.0
2007-05-23,25.68,26.16,25.68,25.86,50500,25.5708770064987,26.0488373243772,25.5708770064987,25.7501121257032,50715.5073199255,0.0,1.0
2007-05-24,25.44,25.84,25.3981,25.64,26300,25.3318968475595,25.7301971124582,25.2901748948114,25.5310469800089,26412.2345052285,0.0,1.0
2007-05-25,25.6101,25.66,25.49,25.52,16000,25.5012740352077,25.5509619932538,25.3816843806718,25.4115569005392,16068.2795469071,0.0,1.0
2007-05-29,25.7,25.7599,25.51,25.57,24200,25.5907920197437,25.6504374844123,25.4015993939168,25.4613444336516,24303.2728146969,0.0,1.0
2007-05-30,26.05,26.05,25.52,25.52,25900,25.9393047515301,25.9393047515301,25.4115569005392,25.4115569005392,26010.5275165558,0.0,1.0
2007-05-31,26.19,26.26,26.05,26.2,36300,26.0787098442446,26.1484123906019,25.9393047515301,26.0886673508671,36454.9092220455,0.0,1.0
2007-06-01,26.16,26.3,26.16,26.27,14000,26.0488373243772,26.1882424170918,26.0488373243772,26.1583698972244,14059.7446035437,0.0,1.0
2007-06-04,26.31,26.3194,26.06,26.06,17000,26.1981999237142,26.2075599799394,25.9492622581525,25.9492622581525,17072.5470185888,0.0,1.0
2007-06-05,26.34,26.36,26.23,26.23,26700,26.2280724435816,26.2479874568266,26.1185398707345,26.1185398707345,26813.9414939012,0.0,1.0
2007-06-06,26.23,26.3,26.11,26.23,14100,26.1185398707345,26.1882424170918,25.9990497912649,26.1185398707345,14160.1713507119,0.0,1.0
2007-06-07,25.69,26.41,25.69,26.36,29200,25.5808345131212,26.2977749899389,25.5808345131212,26.2479874568266,29324.6101731054,0.0,1.0
2007-06-08,26.18,26.18,25.71,25.71,30500,26.0687523376222,26.0687523376222,25.6007495263661,25.6007495263661,30630.1578862915,0.0,1.0
2007-06-11,26.1,26.2,25.9601,26.12,19800,25.9890922846424,26.0886673508671,25.8497867669941,26.0090072978873,19884.4959392975,0.0,1.0
2007-06-12,25.6108,25.96,25.6108,25.96,10700,25.5019710606713,25.8496871919279,25.5019710606713,25.8496871919279,10745.6619469941,0.0,1.0
2007-06-13,25.88,25.88,25.6,25.73,36100,25.7700271389481,25.7700271389481,25.491216953519,25.6206645396111,36254.0557277091,0.0,1.0
2007-06-14,26.08,26.1512,26.06,26.12,8000,25.9691772713975,26.0400747185494,25.9492622581525,26.0090072978873,8034.13977345353,0.0,1.0
2007-06-15,26.17,26.45,26.16,26.45,32900,26.0587948309997,26.3376050164288,26.0488373243772,26.3376050164288,33040.3998183276,0.0,1.0
2007-06-18,26.2,26.2499,26.06,26.16,28700,26.0886673508671,26.1383553089132,25.9492622581525,26.0488373243772,28822.4764372645,0.0,1.0
2007-06-19,26.09,26.16,26.06,26.15,14900,25.9791347780199,26.0488373243772,25.9492622581525,26.0388798177548,14963.5853280572,0.0,1.0
2007-06-20,26.12,26.2,25.8501,26.11,20300,26.0090072978873,26.0886673508671,25.7402541941469,25.9990497912649,20386.6296751384,0.0,1.0
2007-06-21,26.05,26.05,25.29,25.73,30500,25.9393047515301,25.9393047515301,25.1825342482225,25.6206645396111,30630.1578862916,0.0,1.0
2007-06-22,25.91,26.14,25.83,26.09,47000,25.7998996588155,26.0289223111323,25.7202396058358,25.9791347780199,47200.5711690395,0.0,1.0
2007-06-25,25.83,26.06,25.74,25.93,14000,25.7202396058358,25.9492622581525,25.6306220462335,25.8198146720604,14059.7446035437,0.0,1.0
2007-06-26,25.65,25.9399,25.65,25.89,51700,25.5410044866313,25.8296726036167,25.5410044866313,25.7799846455706,51920.6282859435,0.0,1.0
2007-06-27,25.97,25.9799,25.54,25.54,14700,25.8596446985503,25.8695026301066,25.4314719137842,25.4314719137842,14762.7318337209,0.0,1.0
2007-06-28,26.02,26.18,25.99,25.99,25500,25.9094322316627,26.0687523376222,25.8795597117953,25.8795597117953,25608.8205278831,0.0,1.0
2007-06-29,25.95,26.176,25.81,26.01,55600,25.8397296853054,26.0647693349732,25.7003245925908,25.8994747250402,55837.271425502,0.0,1.0
2007-07-02,26.1,26.15,26.03,26.03,25200,25.9890922846424,26.0388798177548,25.9193897382851,25.9193897382851,25307.5402863786,0.0,1.0
2007-07-03,26.21,26.22,26.13,26.22,12600,26.0986248574896,26.108582364112,26.0189648045098,26.108582364112,12653.7701431893,0.0,1.0
2007-07-05,26.12,26.27,26.08,26.19,42100,26.0090072978873,26.1583698972244,25.9691772713975,26.0787098442446,42279.6605577993,0.0,1.0
2007-07-06,26.4,26.44,26.14,26.25,122600,26.2878174833165,26.3276475098063,26.0289223111323,26.1384548839794,123123.192028175,0.0,1.0
2007-07-09,26.57,26.57,26.38,26.38,43500,26.4570950958984,26.4570950958984,26.2679024700715,26.2679024700715,43685.6350181536,0.0,1.0
2007-07-10,26.17,26.49,26.16,26.47,26200,26.0587948309997,26.3774350429187,26.0488373243772,26.3575200296737,26311.8077580603,0.0,1.0
2007-07-11,26.35,26.36,26.08,26.1,53800,26.2380299502041,26.2479874568266,25.9691772713975,25.9890922846424,54029.5899764751,0.0,1.0
2007-07-12,26.65,26.66,26.39,26.47,27900,26.5367551488782,26.5467126555006,26.277859976694,26.3575200296737,28019.0624599192,0.0,1.0
2007-07-13,26.82,26.82,26.6501,26.76,16100,26.7060327614601,26.7060327614601,26.5368547239444,26.6462877217253,16168.7062940753,0.0,1.0
2007-07-16,26.71,27.0,26.5001,26.66,94800,26.596500188613,26.8852678806646,26.3874921246074,26.5467126555006,95204.5563154243,0.0,1.0
2007-07-17,26.84,26.84,26.62,26.71,20400,26.7259477747051,26.7259477747051,26.5068826290108,26.596500188613,20487.0564223065,0.0,1.0
2007-07-18,26.55,26.57,26.34,26.57,18600,26.4371800826535,26.4570950958984,26.2280724435816,26.4570950958984,18679.3749732795,0.0,1.0
2007-07-19,26.44,26.77,26.44,26.7,39300,26.3276475098063,26.6562452283478,26.3276475098063,26.5865426819905,39467.7116370905,0.0,1.0
2007-07-20,26.08,26.21,25.96,26.17,29200,25.9691772713975,26.0986248574896,25.8496871919279,26.0587948309997,29324.6101731054,0.0,1.0
2007-07-23,25.9,26.02,25.84,26.0,20000,25.789942152193,25.9094322316627,25.7301971124582,25.8895172184177,20085.3494336339,0.0,1.0
2007-07-24,25.38,25.8799,25.27,25.64,50100,25.2721518078247,25.7699275638819,25.1626192349775,25.5310469800089,50313.8003312527,0.0,1.0
2007-07-25,25.9201,26.22,25.74,26.1,29800,25.8099567405042,26.108582364112,25.6306220462335,25.9890922846424,29927.1706561144,0.0,1.0
2007-07-26,25.06,25.57,24.84,25.36,17100,24.9535115959057,25.4613444336516,24.7344464502114,25.2522367945798,17172.9737657569,0.0,1.0
2007-07-27,24.78,25.28,24.703,24.9,16200,24.6747014104766,25.1725767416,24.5980286094836,24.7941914899462,16269.1330412434,0.0,1.0
2007-07-30,24.76,24.83,24.36,24.53,16200,24.6547863972316,24.7244889435889,24.2564861323329,24.4257637449149,16269.1330412434,0.0,1.0
2007-07-31,24.2,24.84,24.2,24.84,23400,24.0971660263734,24.7344464502114,24.0971660263734,24.7344464502114,23499.8588373516,0.0,1.0
2007-08-01,24.0,24.08,23.55,23.96,53100,23.8980158939241,23.9776759469038,23.449928095913,23.8581858674342,53326.6027462977,0.0,1.0
2007-08-02,24.3,24.38,24.09,24.17,15400,24.1967410925981,24.2764011455779,23.9876334535263,24.067293506506,15465.7190638981,0.0,1.0
2007-08-03,23.69,24.34,23.69,24.34,32800,23.5893331886275,24.236571119088,23.5893331886275,24.236571119088,32939.9730711595,0.0,1.0
2007-08-06,23.65,23.77,23.39,23.6,88500,23.5495031621377,23.6689932416073,23.2906079899535,23.4997156290253,88877.6712438296,0.0,1.0
2007-08-07,24.14,24.2,23.79,23.9,37500,24.0374209866386,24.0971660263734,23.6889082548522,23.7984408276994,37660.0301880635,0.0,1.0
2007-08-08,24.55,24.7,24.37,24.4,56000,24.4456787581598,24.5950413574968,24.2664436389554,24.2963161588228,56238.9784141748,0.0,1.0
2007-08-09,24.03,24.43,23.9801,24.1,44400,23.9278884137915,24.3261886786902,23.8782004557453,23.9975909601487,44589.4757426671,0.0,1.0
2007-08-10,24.16,24.27,23.5,23.65,17900,24.0573359998835,24.1668685727307,23.4001405628006,23.5495031621377,17976.3877431023,0.0,1.0
2007-08-13,24.21,24.4,24.12,24.39,46600,24.1071235329959,24.2963161588228,24.0175059733937,24.2863586522003,46798.8641803668,0.0,1.0
2007-08-14,23.67,24.28,23.67,24.26,36200,23.5694181753826,24.1768260793532,23.5694181753826,24.1569110661082,36354.4824748773,0.0,1.0
2007-08-15,23.29,23.91,23.29,23.64,116200,23.1910329237288,23.8083983343218,23.1910329237288,23.5395456555152,116695.880209413,0.0,1.0
2007-08-16,23.02,23.03,22.21,23.01,881300,22.9221802449222,22.9321377515446,22.1156222085022,22.9122227382997,885060.922793073,0.0,1.0
2007-08-17,23.52,24.13,22.48,23.51,59400,23.4200555760456,24.0274634800161,22.3844748873089,23.4100980694231,59653.4878178924,0.0,1.0
2007-08-20,23.49,23.64,23.3501,23.58,31588,23.3901830561782,23.5395456555152,23.2508775385298,23.4798006157804,31722.8008954812,0.0,1.0
2007-08-21,23.84,23.9301,23.58,23.58,14900,23.7386957879646,23.828412922633,23.4798006157804,23.4798006157804,14963.5853280572,0.0,1.0
2007-08-22,24.1,24.17,23.93,24.17,25900,23.9975909601487,24.067293506506,23.8283133475668,24.067293506506,26010.5275165559,0.0,1.0
2007-08-23,24.0,24.11,23.8701,24.11,19300,23.8980158939241,24.0075484667712,23.7686678828982,24.0075484667712,19382.3622034566,0.0,1.0
2007-08-24,24.25,24.25,23.91,23.92,9200,24.1469535594858,24.1469535594858,23.8083983343218,23.8183558409443,9239.26073947155,0.0,1.0
2007-08-27,24.01,24.2,24.01,24.2,9400,23.9079734005465,24.0971660263734,23.9079734005465,24.0971660263734,9440.11423380792,0.0,1.0
2007-08-28,23.49,23.92,23.49,23.92,5500,23.3901830561782,23.8183558409443,23.3901830561782,23.8183558409443,5523.4710942493,0.0,1.0
2007-08-29,23.89,23.91,23.55,23.62,8300,23.7884833210769,23.8083983343218,23.449928095913,23.5196306422703,8335.42001495804,0.0,1.0
2007-08-30,23.94,24.1,23.84,23.84,8900,23.8382708541892,23.9975909601487,23.7386957879646,23.7386957879646,8937.98049796708,0.0,1.0
2007-08-31,24.27,24.3055,24.1,24.15,11900,24.1668685727307,24.2022177212405,23.9975909601487,24.0473784932611,11950.7829130121,0.0,1.0
2007-09-04,24.79,24.94,24.41,24.41,182000,24.6846589170991,24.8340215164361,24.3062736654453,24.3062736654453,182776.679846068,0.0,1.0
2007-09-05,24.76,24.9155,24.7,24.77,23600,24.6547863972316,24.809625625211,24.5950413574968,24.6647439038541,23700.712331688,0.0,1.0
2007-09-06,24.88,24.88,24.56,24.87,16500,24.7742764767013,24.7742764767013,24.4556362647823,24.7643189700788,16570.4132827479,0.0,1.0
2007-09-07,24.43,24.55,24.33,24.49,125900,24.3261886786902,24.4456787581598,24.2266136124655,24.385933718425,126437.274684725,0.0,1.0
2007-09-10,24.2,24.51,24.066,24.51,60500,24.0971660263734,24.4058487316699,23.9637354376323,24.4058487316699,60758.1820367424,0.0,1.0
2007-09-11,24.62,24.66,24.38,24.38,52800,24.5153813045171,24.555211331007,24.2764011455779,24.2764011455779,53025.3225047933,0.0,1.0
2007-09-12,24.63,24.85,24.63,24.72,6300,24.5253388111396,24.7444039568339,24.5253388111396,24.6149563707418,6326.88507159465,0.0,1.0
2007-09-13,24.7999,24.86,24.67,24.67,8700,24.6945168486553,24.7543614634563,24.5651688376294,24.5651688376294,8737.12700363072,0.0,1.0
2007-09-14,25.08,25.08,24.7,24.7,15500,24.9734266091506,24.9734266091506,24.5950413574968,24.5950413574968,15566.1458110662,0.0,1.0
2007-09-17,24.94,24.98,24.7701,24.92,18800,24.8340215164361,24.873851542926,24.6648434789203,24.8141065031911,18880.2284676158,0.0,1.0
2007-09-18,25.49,25.49,24.9401,25.01,20200,25.3816843806718,25.3816843806718,24.8341210915023,24.9037240627934,20286.2029279702,0.0,1.0
2007-09-19,25.73,25.8399,25.5801,25.66,30300,25.6206645396111,25.730097537392,25.4714015153403,25.5509619932538,30429.3043919552,0.0,1.0
2007-09-20,25.58,25.83,25.58,25.7001,12000,25.4713019402741,25.7202396058358,25.4713019402741,25.5908915948099,12051.2096601803,0.0,1.0
2007-09-21,25.85,25.8899,25.7,25.7,26700,25.7401546190807,25.7798850705043,25.5907920197437,25.5907920197437,26813.9414939012,0.0,1.0
2007-09-24,25.68,26.03,25.61,25.7901,9900,25.5708770064987,25.9193897382851,25.5011744601415,25.6805091544121,9942.24796964877,0.0,1.0
2007-09-25,25.93,25.93,25.63,25.68,36000,25.8198146720604,25.8198146720604,25.5210894733864,25.5708770064987,36153.628980541,0.0,1.0
2007-09-26,25.98,25.9801,25.8899,25.94,14800,25.8696022051728,25.869701780239,25.7798850705043,25.8297721786829,14863.158580889,0.0,1.0
2007-09-27,26.02,26.1,25.989,26.1,38600,25.9094322316627,25.9890922846424,25.878563961133,25.9890922846424,38764.7244069133,0.0,1.0
2007-09-28,26.05,26.13,25.9699,26.12,23500,25.9393047515301,26.0189648045098,25.8595451234841,26.0090072978873,23600.2855845197,0.0,1.0
2007-10-01,26.47,26.48,26.22,26.22,33600,26.3575200296737,26.3674775362962,26.108582364112,26.108582364112,33743.3870485049,0.0,1.0
2007-10-02,26.46,26.5099,26.3301,26.44,55300,26.3475625230513,26.3972504810974,26.2182145120254,26.3276475098063,55535.9911839975,0.0,1.0
2007-10-03,26.51,26.6021,26.36,26.43,4800,26.3973500561636,26.4890586921565,26.2479874568266,26.3176900031839,4820.48386407212,0.0,1.0
2007-10-04,26.51,26.5999,26.4499,26.56,10400,26.3973500561636,26.4868680406996,26.3375054413626,26.447137589276,10444.3817054896,0.0,1.0
2007-10-05,26.89,26.95,26.64,26.78,54900,26.7757353078174,26.8354803475522,26.5267976422557,26.6662027349703,55134.2841953249,0.0,1.0
2007-10-08,27.08,27.08,26.8301,27.0101,7500,26.9649279336443,26.9649279336443,26.7160898431488,26.8953249623533,7532.00603761269,0.0,1.0
2007-10-09,27.49,27.49,27.17,27.23,56400,27.3731857051655,27.3731857051655,27.0545454932465,27.1142905329813,56640.6854028474,0.0,1.0
2007-10-10,27.67,27.6701,27.4401,27.5001,14600,27.5524208243699,27.5525203994362,27.3234977471194,27.3832427868542,14662.3050865527,0.0,1.0
2007-10-11,27.1299,27.897,26.92,27.88,30200,27.0146158916904,27.7784562247,26.8056078276848,27.7615284634418,30328.8776447871,0.0,1.0
2007-10-12,28.0,28.0,27.57,27.57,14000,27.8810185429114,27.8810185429114,27.4528457581453,27.4528457581453,14059.7446035437,0.0,1.0
2007-10-15,27.47,27.87,27.2578,27.87,56000,27.3532706919206,27.7515709568193,27.1419724013918,27.7515709568193,56238.9784141747,0.0,1.0
2007-10-16,27.06,27.21,26.9796,27.21,10600,26.9450129203994,27.0943755197364,26.8649545671547,27.0943755197364,10645.2351998259,0.0,1.0
2007-10-17,27.51,27.66,27.05,27.66,57200,27.3931007184104,27.5424633177475,26.9350554137769,27.5424633177475,57444.0993801929,0.0,1.0
2007-10-18,27.37,27.4232,27.041,27.13,25900,27.2536956256959,27.3066695609274,26.9260936578167,27.0147154667566,26010.5275165558,0.0,1.0
2007-10-19,26.9,27.28,26.87,27.28,22100,26.7856928144399,27.1640780660937,26.7558202945725,27.1640780660937,22194.3111241654,0.0,1.0
2007-10-22,27.2,27.2,26.6201,26.7,133300,27.0844180131139,27.0844180131139,26.506982204077,26.5865426819905,133868.85397517,0.0,1.0
2007-10-23,27.78,27.78,27.3,27.43,25100,27.6619533972171,27.6619533972171,27.1839930793386,27.3134406654307,25207.1135392105,0.0,1.0
2007-10-24,27.13,27.33,26.6301,27.33,49900,27.0147154667566,27.213865599206,26.5169397106995,27.213865599206,50112.9468369165,0.0,1.0
2007-10-25,27.16,27.4096,26.968,27.36,49000,27.0445879866241,27.2931273519209,26.8534038594727,27.2437381190734,49209.1061124028,0.0,1.0
2007-10-26,27.78,27.79,27.3056,27.63,20000,27.6619533972171,27.6719109038396,27.1895692830472,27.5125907978801,20085.3494336338,0.0,1.0
2007-10-29,27.91,27.97,27.7725,27.97,13300,27.7914009833092,27.851146023044,27.6544852672502,27.851146023044,13356.7573733665,0.0,1.0
2007-10-30,27.75,27.8744,27.57,27.72,71700,27.6320808773497,27.7559522597332,27.4528457581453,27.6022083574823,72005.9777195773,0.0,1.0
2007-10-31,27.94,28.1,27.63,27.93,20600,27.8212735031766,27.9805936091361,27.5125907978801,27.8113159965541,20687.9099166428,0.0,1.0
2007-11-01,27.35,27.72,27.3099,27.72,23500,27.233780612451,27.6022083574823,27.1938510108949,27.6022083574823,23600.2855845197,0.0,1.0
2007-11-02,27.36,27.43,26.88,27.43,65200,27.2437381190734,27.3134406654307,26.7657778011949,27.3134406654307,65478.2391536464,0.0,1.0
2007-11-05,27.3,27.4779,26.9,27.0,65600,27.1839930793386,27.3611371221523,26.7856928144399,26.8852678806646,65879.946142319,0.0,1.0
2007-11-06,27.4,27.45,27.0216,27.41,4000,27.2835681455633,27.3333556786756,26.9067760949691,27.2935256521858,4017.06988672677,0.0,1.0
2007-11-07,26.66,27.06,26.66,27.01,25200,26.5467126555006,26.9450129203994,26.5467126555006,26.895225387287,25307.5402863787,0.0,1.0
2007-11-08,25.98,26.48,25.4,26.37,42600,25.8696022051728,26.3674775362962,25.2920668210696,26.2579449634491,42781.7942936401,0.0,1.0
2007-11-09,25.59,25.8399,25.28,25.38,59300,25.4812594468965,25.730097537392,25.1725767416,25.2721518078247,59553.0610707244,0.0,1.0
2007-11-12,24.6,25.37,24.5,25.37,20000,24.4954662912722,25.2621943012022,24.3958912250475,25.2621943012022,20085.3494336338,0.0,1.0
2007-11-13,25.51,25.51,24.93,25.18,62500,25.4015993939168,25.4015993939168,24.8240640098136,25.0730016753753,62766.7169801057,0.0,1.0
2007-11-14,25.24,25.6,25.23,25.51,32100,25.1327467151101,25.491216953519,25.1227892084877,25.4015993939168,32236.9858409824,0.0,1.0
2007-11-15,24.84,25.2499,24.6868,25.05,15000,24.7344464502114,25.1426046466664,24.5818974487552,24.9435540892832,15064.0120752254,0.0,1.0
2007-11-16,25.29,25.29,24.6045,24.92,47600,25.1825342482225,25.1825342482225,24.4999471692523,24.8141065031911,47803.1316520485,0.0,1.0
2007-11-19,24.8,25.19,24.64,24.97,18300,24.6946164237215,25.0829591819978,24.535296317762,24.8638940363035,18378.094731775,0.0,1.0
2007-11-20,24.67,25.14,24.26,25.06,48201,24.5651688376294,25.0331716488854,24.1569110661082,24.9535115959057,48406.6964025293,0.0,1.0
2007-11-21,24.45,24.75,24.284,24.59,18900,24.3461036919351,24.6448288906092,24.1808090820022,24.4855087846497,18980.655214784,0.0,1.0
2007-11-23,25.03,25.08,24.764,24.95,6600,24.9236390760383,24.9734266091506,24.6587693998806,24.8439790230585,6628.16531309917,0.0,1.0
2007-11-26,24.54,25.2468,24.44,24.97,109300,24.4357212515373,25.1395178196134,24.3361461853127,24.8638940363035,109766.434654809,0.0,1.0
2007-11-27,25.08,25.08,24.74,24.95,8600,24.9734266091506,24.9734266091506,24.6348713839867,24.8439790230585,8636.70025646256,0.0,1.0
2007-11-28,25.9199,25.96,25.47,25.55,18400,25.8097575903718,25.8496871919279,25.3617693674269,25.4414294204066,18478.5214789431,0.0,1.0
2007-11-29,25.76,26.05,25.74,25.8701,3000,25.6505370594785,25.9393047515301,25.6306220462335,25.7601692073919,3012.80241504507,0.0,1.0
2007-11-30,25.97,26.27,25.75,26.22,24600,25.8596446985503,26.1583698972244,25.640579552856,26.108582364112,24704.9798033696,0.0,1.0
2007-12-03,25.63,25.95,25.61,25.67,43200,25.5210894733864,25.8397296853054,25.5011744601415,25.5609194998763,43384.3547766491,0.0,1.0
2007-12-04,25.44,25.5546,25.36,25.48,22900,25.3318968475595,25.446009873453,25.2522367945798,25.3717268740494,22997.7251015107,0.0,1.0
2007-12-05,25.85,25.95,25.69,25.69,24000,25.7401546190807,25.8397296853054,25.5808345131212,25.5808345131212,24102.4193203606,0.0,1.0
2007-12-06,26.26,26.26,25.934,26.09,13070,26.1484123906019,26.1484123906019,25.8237976747094,25.9791347780199,13125.7758548797,0.0,1.0
2007-12-07,26.16,26.21,25.96,26.21,11400,26.0488373243772,26.0986248574896,25.8496871919279,26.0986248574896,11448.6491771713,0.0,1.0
2007-12-10,26.08,26.1616,25.9999,26.08,22700,25.9691772713975,26.0504305254368,25.8894176433515,25.9691772713975,22796.8716071744,0.0,1.0
2007-12-11,25.41,26.18,25.3801,26.15,137900,25.3020243276921,26.0687523376222,25.2722513828909,26.0388798177548,138488.484344905,0.0,1.0
2007-12-12,25.33,25.6899,25.01,25.29,23700,25.2223642747123,25.580734938055,24.9037240627934,25.1825342482225,23801.1390788561,0.0,1.0
2007-12-13,25.34,25.34,25.04,25.18,27200,25.2323217813348,25.2323217813348,24.9335965826608,25.0730016753753,27316.075229742,0.0,1.0
2007-12-14,24.94,25.247,24.93,24.93,6425,24.8340215164361,25.1397169697459,24.8240640098136,24.8240640098136,6452.41850555487,0.0,1.0
2007-12-17,24.1,24.6999,24.1,24.51,14700,23.9975909601487,24.5949417824306,23.9975909601487,24.4058487316699,14762.7318337209,0.0,1.0
2007-12-18,24.38,24.42,23.99,24.35,843600,24.2764011455779,24.3162311720677,23.8880583873016,24.2465286257105,847200.039110674,0.0,1.0
2007-12-19,24.52,24.6756,24.3,24.33,82500,24.4158062382924,24.570745041338,24.1967410925981,24.2266136124655,82852.0664137396,0.0,1.0
2007-12-20,25.02,25.0416,24.64,24.86,19100,24.9136815694158,24.9351897837204,24.535296317762,24.7543614634563,19181.5087091203,0.0,1.0
2007-12-21,25.42,25.5084,25.3,25.32,10950,25.3119818343146,25.4000061928572,25.1924917548449,25.2124067680899,10996.7288149145,0.0,1.0
2007-12-24,25.58,25.6,25.5,25.55,11100,25.4713019402741,25.491216953519,25.3916418872943,25.4414294204066,11147.3689356668,0.0,1.0
2007-12-26,25.74,25.79,25.55,25.6,29100,25.6306220462335,25.6804095793459,25.4414294204066,25.491216953519,29224.1834259373,0.0,1.0
2007-12-27,25.35,25.75,25.35,25.61,25300,25.2422792879573,25.640579552856,25.2422792879573,25.5011744601415,25407.9670335468,0.0,1.0
2007-12-28,25.36,25.4601,25.2912,25.34,3100,25.2522367945798,25.3519114358707,25.1837291490172,25.2323217813348,3113.22916221324,0.0,1.0
2007-12-31,25.13,25.28,24.9901,25.25,46300,25.023214142263,25.1725767416,24.8839086246146,25.1427042217326,46497.5839388623,0.0,1.0
2008-01-02,24.86,25.43,24.7456,25.37,15350,24.7543614634563,25.321939340937,24.6404475876953,25.2621943012022,15415.505690314,0.0,1.0
2008-01-03,24.84,25.0984,24.7356,24.99,26000,24.7344464502114,24.991748421336,24.6304900810728,24.8838090495484,26110.954263724,0.0,1.0
2008-01-04,23.8601,24.51,23.82,24.27,151900,23.7587103762757,24.4058487316699,23.7187807747196,24.1668685727307,152548.228948449,0.0,1.0
2008-01-07,23.59,23.97,23.37,23.75,23200,23.4897581224029,23.8681433740567,23.2706929767085,23.6490782283623,23299.0053430152,0.0,1.0
2008-01-08,22.99,23.94,22.98,23.54,97500,22.8923077250547,23.8382708541892,22.8823502184323,23.4399705892905,97916.0784889652,0.0,1.0
2008-01-09,23.0069,23.05,22.32,22.76,54800,22.9091359112467,22.9520527647896,22.2251547813494,22.663285072738,55033.8574481568,0.0,1.0
2008-01-10,23.39,23.5699,22.81,22.86,45000,23.2906079899535,23.4697435340917,22.7130726058503,22.7628601389627,45192.0362256761,0.0,1.0
2008-01-11,22.8,23.2301,22.61,23.1,4900,22.7031150992279,23.1313874590602,22.513922473401,23.0018402979019,4920.91061124028,0.0,1.0
2008-01-14,23.28,23.293,22.9,23.05,7900,23.1810754171063,23.1940201757155,22.8026901654525,22.9520527647896,7933.71302628538,0.0,1.0
2008-01-15,22.67,23.0099,22.61,22.97,8400,22.5736675131358,22.9121231632335,22.513922473401,22.8723927118098,8435.8467621262,0.0,1.0
2008-01-16,22.7001,23.19,22.442,22.68,7500,22.6036396080694,23.0914578575041,22.3466363621435,22.5836250197582,7532.00603761269,0.0,1.0
2008-01-17,22.28,22.6112,22.23,22.44,178800,22.1853247548595,22.5151173741957,22.1355372217472,22.344644860819,179563.023936687,0.0,1.0
2008-01-18,22.17,22.54,21.94,22.28,21700,22.0757921820123,22.4442199270437,21.8467695296956,22.1853247548595,21792.6041354928,0.0,1.0
2008-01-22,21.8,22.164,18.84,20.94,21200,21.707364436981,22.0698176780389,18.7599424767304,20.8510188674487,21290.4703996519,0.0,1.0
2008-01-23,21.8882,21.89,20.7799,21.37,23100,21.7951896453912,21.7969819965832,20.691599186423,21.2791916522149,23198.5785958471,0.0,1.0
2008-01-24,22.4401,22.4401,21.74,22.27,12300,22.3447444358852,22.3447444358852,21.6476193972462,22.175367248237,12352.4899016848,0.0,1.0
2008-01-25,22.23,23.01,22.17,23.01,9200,22.1355372217472,22.9122227382997,22.0757921820123,22.9122227382997,9239.26073947155,0.0,1.0
2008-01-28,22.2,22.29,22.02,22.27,37800,22.1056647018797,22.195282261482,21.9264295826753,22.175367248237,37961.310429568,0.0,1.0
2008-01-29,22.31,22.41,22.0578,22.06,40700,22.2151972747269,22.3147723409516,21.9640689577082,21.9662596091652,40873.6860974449,0.0,1.0
2008-01-30,22.16,22.56,22.12,22.12,43000,22.0658346753899,22.4641349402886,22.0260046489,22.0260046489,43183.5012823127,0.0,1.0
2008-01-31,22.15,22.76,21.74,21.87,26000,22.0558771687674,22.663285072738,21.6476193972462,21.7770669833383,26110.954263724,0.0,1.0
2008-02-01,23.74,23.8688,23.3901,23.74,177450,23.6391207217399,23.7673734070373,23.2907075650197,23.6391207217399,178207.262849916,0.0,1.0
2008-02-04,23.58,23.74,23.56,23.68,48200,23.4798006157804,23.6391207217399,23.4598856025354,23.5793756820051,48405.6921350575,0.0,1.0
2008-02-05,22.98,23.37,22.98,23.13,25800,22.8823502184323,23.2706929767085,22.8823502184323,23.0317128177693,25910.1007693876,0.0,1.0
2008-02-06,22.48,22.9599,22.48,22.48,1400,22.3844748873089,22.8623356301211,22.3844748873089,22.3844748873089,1405.97446035437,0.0,1.0
2008-02-07,22.83,22.9701,22.39,22.55,13118,22.7329876190953,22.872492286876,22.2948573277067,22.4541774336661,13173.9806935204,0.0,1.0
2008-02-08,23.0001,23.1199,22.8244,22.94,36300,22.9023648067434,23.0216557360806,22.7274114153867,22.8425201919424,36454.9092220455,0.0,1.0
2008-02-11,23.36,23.43,23.04,23.19,83628,23.2607354700861,23.3304380164434,22.9420952581671,23.0914578575041,83984.8801217965,0.0,1.0
2008-02-12,23.25,23.61,23.17,23.5,36700,23.1512028972389,23.5096731356478,23.0715428442592,23.4001405628006,36856.6162107181,0.0,1.0
2008-02-13,23.89,23.92,23.5222,23.56,13500,23.7884833210769,23.8183558409443,23.4222462275025,23.4598856025354,13557.6108677028,0.0,1.0
2008-02-14,23.63,23.92,23.48,23.92,64400,23.5295881488927,23.8183558409443,23.3802255495557,23.8183558409443,64674.825176301,0.0,1.0
2008-02-15,23.61,23.64,23.35,23.39,44400,23.5096731356478,23.5395456555152,23.2507779634636,23.2906079899535,44589.4757426671,0.0,1.0
2008-02-19,23.27,23.65,23.19,23.44,11600,23.1711179104839,23.5495031621377,23.0914578575041,23.3403955230658,11649.5026715076,0.0,1.0
2008-02-20,23.266,23.3399,22.99,23.1801,84000,23.1671349078349,23.2407208817749,22.8923077250547,23.0815999259479,84358.467621262,0.0,1.0
2008-02-21,23.03,23.55,22.9899,23.46,56300,22.9321377515446,23.449928095913,22.8922081499885,23.3603105363108,56540.2586556793,0.0,1.0
2008-02-22,23.23,23.25,22.89,23.13,74125,23.131287883994,23.1512028972389,22.7927326588301,23.0317128177693,74441.3263384054,0.0,1.0
2008-02-25,23.29,23.31,23.028,23.07,88900,23.1910329237288,23.2109479369737,22.9301462502201,22.9719677780345,89279.3782325024,0.0,1.0
2008-02-26,23.38,23.482,23.0301,23.13,43340,23.280650483331,23.3822170508802,22.9322373266108,23.0317128177693,43524.9522226846,0.0,1.0
2008-02-27,23.31,23.44,23.15,23.17,34923,23.2109479369737,23.3403955230658,23.0516278310142,23.0715428442592,35072.0329135398,0.0,1.0
2008-02-28,22.9496,23.21,22.89,23.16,96000,22.8520793983,23.1113728707491,22.7927326588301,23.0615853376367,96409.6772814423,0.0,1.0
2008-02-29,22.4,22.62,22.35,22.5899,5500,22.3048148343291,22.5238799800234,22.2550273012168,22.4939078850898,5523.47109424931,0.0,1.0
2008-03-03,22.14,22.3622,21.95,22.31,28177,22.0459196621449,22.2671754592962,21.856727036318,22.2151972747269,28297.2445495751,0.0,1.0
2008-03-04,22.11,22.21,21.7,21.85,22000,22.0160471422775,22.1156222085022,21.6077893707563,21.7571519700934,22093.8843769973,0.0,1.0
2008-03-05,22.4,22.5,22.19,22.45,27400,22.3048148343291,22.4043899005538,22.0957071952573,22.3546023674415,27516.9287240784,0.0,1.0
2008-03-06,21.91,22.3401,21.91,22.3401,7900,21.8168970098282,22.2451693696605,21.8168970098282,22.2451693696605,7933.71302628536,0.0,1.0
2008-03-07,21.85,22.11,21.59,21.75,32200,21.7571519700934,22.0160471422775,21.4982567979092,21.6575769038687,32337.4125881504,0.0,1.0
2008-03-10,21.35,21.8,21.31,21.8,64300,21.2592766389699,21.707364436981,21.2194466124801,21.707364436981,64574.3984291329,0.0,1.0
2008-03-11,22.08,22.08,21.51,21.8,16300,21.9861746224101,21.9861746224101,21.4185967449294,21.707364436981,16369.5597884116,0.0,1.0
2008-03-12,22.0,22.434,21.95,21.95,21925,21.9065145694304,22.3386703568455,21.856727036318,21.856727036318,22018.5643166211,0.0,1.0
2008-03-13,22.12,22.286,21.64,21.64,35900,22.0260046489,22.191299258833,21.5480443310215,21.5480443310215,36053.2022333728,0.0,1.0
2008-03-14,21.7399,22.22,21.54,22.07,25200,21.64751982218,22.1255797151247,21.4484692647968,21.9762171157877,25307.5402863786,0.0,1.0
2008-03-17,21.15,21.48,20.94,21.48,42100,21.0601265065206,21.388724225062,20.8510188674487,21.388724225062,42279.6605577992,0.0,1.0
2008-03-18,22.24,22.24,21.5834,21.69,71600,22.1454947283696,22.1454947283696,21.4916848435384,21.5978318641339,71905.5509724092,0.0,1.0
2008-03-19,21.61,22.37,21.61,22.26,3800,21.5181718111541,22.2749423144617,21.5181718111541,22.1654097416146,3816.21639239043,0.0,1.0
2008-03-20,22.22,22.274,21.5601,21.5601,10300,22.1255797151247,22.179350250886,21.468483853108,21.468483853108,10343.9549583214,0.0,1.0
2008-03-24,23.05,23.19,22.44,22.44,7100,22.9520527647896,23.0914578575041,22.344644860819,22.344644860819,7130.29904894,0.0,1.0
2008-03-25,22.99,23.1,22.8501,23.1,17850,22.8923077250547,23.0018402979019,22.7530022074064,23.0018402979019,17926.1743695182,0.0,1.0
2008-03-26,22.81,23.85,22.6204,23.74,5600,22.7130726058503,23.748653294587,22.5242782802883,23.6391207217399,5623.89784141748,0.0,1.0
2008-03-27,22.37,22.6588,22.358,22.47,21800,22.2749423144617,22.5625151057186,22.2629933065148,22.3745173806864,21893.0308826609,0.0,1.0
2008-03-28,22.18,22.64,22.16,22.51,10800,22.0857496886348,22.5437949932684,22.0658346753899,22.4143474071763,10846.0886941623,0.0,1.0
2008-03-31,22.26,22.31,22.02,22.04,20600,22.1654097416146,22.2151972747269,21.9264295826753,21.9463445959203,20687.9099166428,0.0,1.0
2008-04-01,23.1499,23.1499,22.6,22.63,8100,23.051528255948,23.051528255948,22.5039649667785,22.5338374866459,8134.56652062171,0.0,1.0
2008-04-02,23.2,23.39,23.05,23.09,9100,23.1014153641266,23.2906079899535,22.9520527647896,22.9918827912794,9138.83399230339,0.0,1.0
2008-04-03,23.15,23.2523,22.97,22.97,16100,23.0516278310142,23.1534931237621,22.8723927118098,22.8723927118098,16168.7062940753,0.0,1.0
2008-04-04,23.26,23.41,23.1001,23.1001,9900,23.1611604038614,23.3105230031984,23.0019398729681,23.0019398729681,9942.24796964875,0.0,1.0
2008-04-07,23.16,23.49,23.134,23.49,15700,23.0615853376367,23.3901830561782,23.0356958204183,23.3901830561782,15766.9993054026,0.0,1.0
2008-04-08,23.1,23.26,22.89,23.26,4400,23.0018402979019,23.1611604038614,22.7927326588301,23.1611604038614,4418.77687539945,0.0,1.0
2008-04-09,22.76,23.18,22.742,23.18,7200,22.663285072738,23.0815003508817,22.6453615608175,23.0815003508817,7230.72579610818,0.0,1.0
2008-04-10,22.9,23.0899,22.65,22.65,62300,22.8026901654525,22.9917832162132,22.5537524998908,22.5537524998908,62565.8634857695,0.0,1.0
2008-04-11,22.32,22.77,22.32,22.77,3000,22.2251547813494,22.6732425793604,22.2251547813494,22.6732425793604,3012.80241504507,0.0,1.0
2008-04-14,22.24,22.3899,22.2366,22.35,1059,22.1454947283696,22.2947577526404,22.142109176118,22.2550273012168,1063.51925251091,0.0,1.0
2008-04-15,22.26,22.36,22.144,22.36,1280,22.1654097416146,22.2649848078392,22.0499026647939,22.2649848078392,1285.46236375256,0.0,1.0
2008-04-16,22.7601,22.8,22.458,22.55,1842,22.6633846478042,22.7031150992279,22.3625683727394,22.4541774336661,1849.86068283768,0.0,1.0
2008-04-17,24.0,24.0,22.496,22.72,6050,23.8980158939241,23.8980158939241,22.4004068979048,22.6234550462481,6075.81820367422,0.0,1.0
2008-04-18,23.7,24.46,23.476,23.55,25428,23.59929069525,24.3560611985576,23.3762425469067,23.449928095913,25536.5132699221,0.0,1.0
2008-04-21,23.6799,23.6799,23.41,23.65,4300,23.5792761069388,23.5792761069388,23.3105230031984,23.5495031621377,4318.35012823128,0.0,1.0
2008-04-22,23.51,23.59,23.382,23.46,3753,23.4100980694231,23.4897581224029,23.2826419846555,23.3603105363108,3769.01582122139,0.0,1.0
2008-04-23,23.51,23.579,23.34,23.34,6182,23.4100980694231,23.4788048651181,23.2408204568411,23.2408204568411,6208.38150993622,0.0,1.0
2008-04-24,23.6199,23.9,23.44,23.44,2400,23.519531067204,23.7984408276994,23.3403955230658,23.3403955230658,2410.24193203606,0.0,1.0
2008-04-25,23.83,23.86,23.47,23.7,4703,23.7287382813421,23.7586108012095,23.3702680429332,23.59929069525,4723.06991931899,0.0,1.0
2008-04-28,23.95,24.08,23.908,23.94,16357,23.8482283608117,23.9776759469038,23.8064068329973,23.8382708541892,16426.8030342974,0.0,1.0
2008-04-29,24.04,24.05,23.806,23.91,13831,23.9378459204139,23.9478034270364,23.7048402654482,23.8083983343218,13890.0234008295,0.0,1.0
2008-04-30,24.09,24.48,23.93,24.02,119823,23.9876334535263,24.3759762118025,23.8283133475668,23.917930907169,120334.341259315,0.0,1.0
2008-05-01,24.38,24.5,24.29,24.29,3958,24.2764011455779,24.3958912250475,24.1867835859756,24.1867835859756,3974.89065291613,0.0,1.0
2008-05-02,24.45,25.6988,24.278,24.9,12845,24.3461036919351,25.589597118949,24.1748345780287,24.7941914899462,12899.8156737514,0.0,1.0
2008-05-05,24.02,24.1853,23.95,24.06,26924,23.917930907169,24.0825284916384,23.8482283608117,23.9577609336589,27038.8974075579,0.0,1.0
2008-05-06,24.31,24.379,23.81,23.98,6989,24.2066985992206,24.2754053949156,23.7088232680972,23.8781008806791,7018.82535958334,0.0,1.0
2008-05-07,23.75,24.3844,23.7422,24.26,2965,23.6490782283623,24.2807824484917,23.6413113731968,24.1569110661082,2977.65305353622,0.0,1.0
2008-05-08,23.93,23.95,23.82,23.82,2136,23.8283133475668,23.8482283608117,23.7187807747196,23.7187807747196,2145.11531951209,0.0,1.0
2008-05-09,24.05,24.144,23.75,24.0,4772,23.9478034270364,24.0414039892876,23.6490782283623,23.8980158939241,4792.36437486503,0.0,1.0
2008-05-12,24.48,24.5,24.2712,24.33,1808,24.3759762118025,24.3958912250475,24.1680634735254,24.2266136124655,1815.7155888005,0.0,1.0
2008-05-13,24.6301,24.68,24.43,24.47,4997,24.5254383862058,24.5751263442519,24.3261886786902,24.3660187051801,5018.32455599341,0.0,1.0
2008-05-14,24.77,25.11,24.77,24.906,25014,24.6647439038541,25.003299129018,24.6647439038541,24.8001659939197,25120.7465366459,0.0,1.0
2008-05-15,25.41,25.42,24.9,25.12,24517,25.3020243276921,25.3119818343146,24.7941914899462,25.0132566356405,24621.62560322,0.0,1.0
2008-05-16,25.35,25.4,25.102,25.4,4802,25.2422792879573,25.2920668210696,24.9953331237201,25.2920668210696,4822.49239901548,0.0,1.0
2008-05-19,25.31,25.64,25.25,25.37,5055,25.2024492614674,25.5310469800089,25.1427042217326,25.2621943012022,5076.57206935095,0.0,1.0
2008-05-20,25.16,25.28,25.08,25.28,48895,25.0530866621304,25.1725767416,24.9734266091506,25.1725767416,49103.6580278763,0.0,1.0
2008-05-21,24.6799,25.29,24.67,25.29,18447,24.5750267691857,25.1825342482225,24.5651688376294,25.1825342482225,18525.7220501122,0.0,1.0
2008-05-22,24.71,24.718,24.47,24.59,13560,24.6049988641193,24.6129648694173,24.3660187051801,24.4855087846497,13617.8669160037,0.0,1.0
2008-05-23,24.47,24.51,24.28,24.5,9035,24.3660187051801,24.4058487316699,24.1768260793532,24.3958912250475,9073.55660664408,0.0,1.0
2008-05-27,24.79,24.831,24.49,24.49,13020,24.6846589170991,24.7254846942512,24.385933718425,24.385933718425,13075.5624812956,0.0,1.0
2008-05-28,24.92,24.92,24.7812,24.85,1765,24.8141065031911,24.8141065031911,24.6758963112713,24.7444039568339,1772.53208751819,0.0,1.0
2008-05-29,25.13,25.13,25.0599,25.0699,3213,25.023214142263,25.023214142263,24.9534120208395,24.9633695274619,3226.71138651327,0.0,1.0
2008-05-30,25.15,25.25,25.104,25.104,9459,25.0431291555079,25.1427042217326,24.9973246250446,24.9973246250446,9499.36601463713,0.0,1.0
2008-06-02,24.73,24.76,24.6,24.76,11725,24.6249138773642,24.6547863972316,24.4954662912722,24.6547863972316,11775.0361054679,0.0,1.0
2008-06-03,24.73,25.0648,24.45,24.89,21914,24.6249138773642,24.9582911990845,24.3461036919351,24.7842339833237,22007.5173744326,0.0,1.0
2008-06-04,25.11,25.25,24.91,24.95,23234,25.003299129018,25.1427042217326,24.8041489965687,24.8439790230585,23333.1504370525,0.0,1.0
2008-06-05,25.46,25.46,25.3299,25.34,6890,25.3518118608044,25.3518118608044,25.2222646996461,25.2323217813348,6919.40287988687,0.0,1.0
2008-06-06,24.67,25.08,24.67,25.0,18403,24.5651688376294,24.9734266091506,24.5651688376294,24.8937665561709,18481.5342813582,0.0,1.0
2008-06-09,24.3722,24.76,24.1501,24.74,56034,24.2686342904123,24.6547863972316,24.0474780683273,24.6348713839867,56273.123508212,0.0,1.0
2008-06-10,24.28,24.48,24.08,24.08,57929,24.1768260793532,24.3759762118025,23.9776759469038,23.9776759469038,58176.2103670487,0.0,1.0
2008-06-11,23.62,24.1,23.62,24.1,8074,23.5196306422703,23.9975909601487,23.5196306422703,23.9975909601487,8108.45556635797,0.0,1.0
2008-06-12,23.55,24.14,23.3,23.89,11444,23.449928095913,24.0374209866386,23.2009904303513,23.7884833210769,11492.8369459253,0.0,1.0
2008-06-13,24.12,24.12,23.6696,23.74,13660,24.0175059733937,24.0175059733937,23.5690198751177,23.6391207217399,13718.2936631719,0.0,1.0
2008-06-16,24.29,24.404,24.05,24.05,15844,24.1867835859756,24.3002991614718,23.9478034270364,23.9478034270364,15911.6138213248,0.0,1.0
2008-06-17,24.25,24.5,24.2304,24.5,6034,24.1469535594858,24.3958912250475,24.1274368465057,24.3958912250475,6059.74992412732,0.0,1.0
2008-06-18,24.13,24.27,23.906,24.05,74264,24.0274634800161,24.1668685727307,23.8044153316728,23.9478034270364,74580.9195169693,0.0,1.0
2008-06-19,24.42,24.42,23.95,23.95,6628,24.3162311720677,24.3162311720677,23.8482283608117,23.8482283608117,6656.28480230626,0.0,1.0
2008-06-20,23.77,24.03,23.73,23.7716,35063,23.6689932416073,23.9278884137915,23.6291632151174,23.6705864426669,35212.6303595751,0.0,1.0
2008-06-23,23.45,23.81,23.45,23.81,31336,23.3867975039265,23.7458272310657,23.3867975039265,23.7458272310657,31420.6851056297,0.0366,1.0
2008-06-24,23.35,23.71,23.14,23.2,16108,23.2870670241657,23.6460967513048,23.0776330166678,23.1374713045243,16151.5316467156,0.0,1.0
2008-06-25,23.68,23.88,23.6488,23.66,13617,23.6161776073766,23.8156385668983,23.5850616976912,23.5962315114244,13653.7997537451,0.0,1.0
2008-06-26,22.88,23.13,22.84,23.13,35642,22.8183337692895,23.0676599686917,22.7784415773852,23.0676599686917,35738.3220109411,0.0,1.0
2008-06-27,22.74,22.89,22.6112,22.89,9696,22.6787110976243,22.8283068172656,22.5502582396923,22.8283068172656,9722.2033055969,0.0,1.0
2008-06-30,22.38,22.706,22.38,22.59,10131,22.3196813704851,22.6448027345056,22.3196813704851,22.529115377983,10158.3788870671,0.0,1.0
2008-07-01,22.45,22.4899,21.91,22.22,26584,22.3894927063177,22.4292851677423,21.850948115609,22.1601126028677,26655.8428915005,0.0,1.0
2008-07-02,22.05,22.68,22.05,22.6,3390,21.9905707872742,22.6188728097678,21.9905707872742,22.539088425959,3399.16142800882,0.0,1.0
2008-07-03,22.12,22.25,22.05,22.25,2402,22.0603821231068,22.190031746796,21.9905707872742,22.190031746796,2408.49137170419,0.0,1.0
2008-07-07,22.3301,22.47,21.98,22.47,14954,22.2699158610844,22.4094388022699,21.9207594514416,22.4094388022699,14994.4129777121,0.0,1.0
2008-07-08,22.7299,22.7299,22.15,22.15,12223,22.6686383191684,22.6686383191684,22.0903012670351,22.0903012670351,12256.0324880684,0.0,1.0
2008-07-09,22.08,22.75,22.08,22.66,2398,22.0204899312025,22.6886841456004,22.0204899312025,22.5989267138156,2404.48056175963,0.0,1.0
2008-07-10,22.124,22.46,21.94,22.29,55853,22.0643713422973,22.3994657542938,21.8808672595372,22.2299239387003,56003.9419582821,0.0,1.0
2008-07-11,22.08,22.34,21.6,21.61,22996,22.0204899312025,22.2797891785808,21.5417836283502,21.5517566763263,23058.1463712362,0.0,1.0
2008-07-14,21.55,22.1,21.5401,21.61,11138,21.4919183884698,22.0404360271546,21.4820450709735,21.5517566763263,11168.1002906083,0.0,1.0
2008-07-15,21.4399,21.6,20.874,21.076,5195,21.3821151302531,21.5417836283502,20.8177403452862,21.0191959144032,5209.03941548843,0.0,1.0
2008-07-16,22.41,22.42,21.37,21.52,21586,22.3496005144134,22.3595735623895,21.3124035249002,21.4619992445415,21644.3358657812,0.0,1.0
2008-07-17,22.36,22.43,21.95,22.31,33223,22.2997352745329,22.3695466103655,21.8908403075133,22.2498700346525,33312.7846969726,0.0,1.0
2008-07-18,21.73,21.95,21.693,21.73,13908,21.6714332520394,21.8908403075133,21.6345329745279,21.6714332520394,13945.5861772114,0.0,1.0
2008-07-21,21.58,21.78,21.3922,21.6516,12683,21.5218375323981,21.7212984919198,21.3345436914071,21.5932445559069,12717.275631692,0.0,1.0
2008-07-22,21.58,21.58,21.3044,21.33,11428,21.5218375323981,21.5218375323981,21.2469803301771,21.2725113329959,11458.8840115884,0.0,1.0
2008-07-23,21.73,22.57,21.7,22.57,32149,21.6714332520394,22.5091692820308,21.6415141081111,22.5091692820308,32235.88222686,0.0,1.0
2008-07-24,21.65,22.14,21.65,22.14,49378,21.5916488682307,22.080328219059,21.5916488682307,22.080328219059,49511.4433605367,0.0,1.0
2008-07-25,22.19,22.3,22.04,22.16,24411,22.1301934589394,22.2398969866764,21.9805977392981,22.1002743150112,24476.970389122,0.0,1.0
2008-07-28,21.7066,22.07,21.66,22.03,8652,21.6480963197753,22.0105168832264,21.6016219162068,21.970624691322,8675.38191006854,0.0,1.0
2008-07-29,22.18,22.26,22.12,22.1596,4767,22.1202204109633,22.2000047947721,22.0603821231068,22.0998753930921,4779.88275142126,0.0,1.0
2008-07-30,22.26,22.42,22.02,22.17,23496,22.2000047947721,22.3595735623895,21.9606516433459,22.1102473629873,23559.4976143053,0.0,1.0
2008-07-31,21.89,22.11,21.89,21.98,5448,21.8310020196568,22.0504090751307,21.8310020196568,21.9207594514416,5462.72314448143,0.0,1.0
2008-08-01,21.81,21.92,21.44,21.58,11669,21.7512176358481,21.8609211635851,21.3822148607328,21.5218375323981,11700.5353107478,0.0,1.0
2008-08-04,21.61,21.73,21.574,21.6598,5767,21.5517566763263,21.6714332520394,21.5158537036124,21.6014224552472,5782.58523755955,0.0,1.0
2008-08-05,22.34,22.34,21.8496,21.8496,5355,22.2797891785808,22.2797891785808,21.7907109058334,21.7907109058334,5369.47181327056,0.0,1.0
2008-08-06,22.27,22.27,21.8616,22.04,10357,22.2099778427481,22.2099778427481,21.8026785634047,21.9805977392981,10384.9896489343,0.0,1.0
2008-08-07,21.94,22.07,21.92,21.92,19874,21.8808672595372,22.0105168832264,21.8609211635851,21.8609211635851,19927.7092095125,0.0,1.0
2008-08-08,22.57,22.67,21.83,21.83,11008,22.5091692820308,22.6088997617917,21.7711637318003,21.7711637318003,11037.7489674103,0.0,1.0
2008-08-11,23.146,23.75,22.65,23.75,246171,23.0836168454535,23.6859889432092,22.5889536658395,23.6859889432092,246836.27371515,0.0,1.0
2008-08-12,22.86,23.1,22.8472,23.0,18503,22.7983876733373,23.0377408247635,22.7856221719279,22.9380103450026,18553.0041010169,0.0,1.0
2008-08-13,22.86,22.95,22.5676,22.7,9541,22.7983876733373,22.8881451051221,22.5067757505165,22.6388189057199,9566.78442024549,0.0,1.0
2008-08-14,23.08,24.54,21.956,24.54,14585,23.0177947288113,24.4738597333201,21.896824136299,24.4738597333201,14624.415760327,0.0,1.0
2008-08-15,23.04,23.83,22.376,23.83,40370,22.9779025369069,23.7657733270179,22.3156921512947,23.7657733270179,40479.099365403,0.0,1.0
2008-08-18,22.51,23.11,22.436,23.11,7702,22.4493309941743,23.0477138727395,22.3755304391512,23.0477138727395,7722.81454823713,0.0,1.0
2008-08-19,22.21,23.2,22.16,23.2,18277,22.1501395548916,23.1374713045243,22.1002743150112,23.1374713045243,18326.3933391496,0.0,1.0
2008-08-20,22.15,23.11,22.02,23.11,10708,22.0903012670351,23.0477138727395,21.9606516433459,23.0477138727395,10736.9382215689,0.0,1.0
2008-08-21,21.81,21.93,21.744,21.82,4173,21.7512176358481,21.8708942115611,21.6853955192059,21.7611906838242,4184.2774746551,0.0,1.0
2008-08-22,22.37,22.39,22.182,22.1852,38065,22.309708322509,22.3296544184612,22.1222150205586,22.1254063959109,38167.8701348542,0.0,1.0
2008-08-25,21.85,22.19,21.8112,22.19,5872,21.7911098277524,22.1301934589394,21.7524144016052,22.1301934589394,5887.86899860408,0.0,1.0
2008-08-26,21.69,21.85,21.546,21.78,8149,21.631541060135,21.7911098277524,21.4879291692794,21.7212984919198,8171.02255954098,0.0,1.0
2008-08-27,21.86,21.99,21.51,21.51,12223,21.8010828757285,21.9307324994177,21.4520261965654,21.4520261965654,12256.0324880684,0.0,1.0
2008-08-28,22.28,22.28,22.0,22.0,1763,22.2199508907242,22.2199508907242,21.9407055473938,21.9407055473938,1767.76448306182,0.0,1.0
2008-08-29,21.86,22.03,21.782,22.02,12569,21.8010828757285,21.970624691322,21.723293101515,21.9606516433459,12602.9675482722,0.0,1.0
2008-09-02,21.72,22.34,21.6384,22.23,40126,21.6614602040633,22.2797891785808,21.5800801325784,22.1700856508438,40234.4399587852,0.0,1.0
2008-09-03,21.59,21.74,21.477,21.69,16005,21.5318105803742,21.6814063000155,21.4191151382444,21.631541060135,16048.2532906434,0.0,1.0
2008-09-04,20.86,21.38,20.86,21.26,31370,20.8037780781197,21.3223765728763,20.8037780781197,21.2026999971632,31454.7769901583,0.0,1.0
2008-09-05,20.99,21.05,19.98,20.44,25907,20.9334277018089,20.9932659896654,19.926149856224,20.384910063124,25977.0133083848,0.0,1.0
2008-09-08,21.03,21.72,20.72,21.72,35041,20.9733198937132,21.6614602040633,20.6641554064545,21.6614602040633,35135.697816772,0.0,1.0
2008-09-09,20.45,21.65,20.45,21.65,31974,20.3948831111001,21.5916488682307,20.3948831111001,21.5916488682307,32060.4092917859,0.0,1.0
2008-09-10,20.51,20.72,19.81,19.81,23165,20.4547213989566,20.6641554064545,19.7566080406305,19.7566080406305,23227.6030913936,0.0,1.0
2008-09-11,20.9,20.9,20.21,20.21,26732,20.8436702700241,20.8436702700241,20.155529959674,20.155529959674,26804.2428594489,0.0,1.0
2008-09-12,20.7988,20.9388,20.196,20.196,22150,20.7427430245061,20.8823656961713,20.1415676925075,20.1415676925075,22209.8600679632,0.0,1.0
2008-09-15,20.3304,21.57,20.246,21.57,21401,20.2756054573061,21.511864484422,20.1914329323879,21.511864484422,21458.8359058456,0.0,1.0
2008-09-16,20.4504,20.47,19.85,19.87,8477,20.3952820330192,20.4148292070523,19.7965002325348,19.816446328487,8499.90897499431,0.0,1.0
2008-09-17,19.5,20.1948,19.5,19.65,31192,19.4474435533717,20.1403709267503,19.4474435533717,19.5970392730131,31276.2959476258,0.0,1.0
2008-09-18,20.7,20.73,18.94,18.94,48678,20.6442093105023,20.6741284544306,18.8889528667108,18.8889528667108,48809.5516202399,0.0,1.0
2008-09-19,21.2665,24.044,20.084,22.02,7952,21.2091824783477,23.9791965537062,20.0298695551753,21.9606516433459,7973.49016977172,0.0,1.0
2008-09-22,20.11,22.094,20.11,20.56,50321,20.0557994799131,22.034452198369,20.0557994799131,20.5045866388371,50456.9918049652,0.0,1.0
2008-09-23,19.89,20.4,19.73,19.73,30444,19.8363924244392,20.3450178712197,19.6768236568218,19.6768236568218,30526.2744879942,0.0,1.0
2008-09-24,19.76,19.96,19.65,19.8804,60114,19.70674280075,19.9062037602718,19.5970392730131,19.8268182983821,60276.4572517176,0.0,1.0
2008-09-25,19.9612,20.09,19.9,20.0484,25549,19.9074005260289,20.0358533839609,19.8463654724153,19.9943655043804,25618.0458183473,0.0,1.0
2008-09-26,19.72,19.72,19.46,19.55,27075,19.6668506088457,19.6668506088457,19.4075513614674,19.4973087932522,27148.1698121943,0.0,1.0
2008-09-29,18.03,19.37,17.71,19.37,90456,17.9814055008868,19.3177939296826,17.662267965652,19.3177939296826,90700.4560861256,0.0,1.0
2008-09-30,18.74,19.15,17.91,17.91,43998,18.689491907189,19.0983868742087,17.8617289251737,17.8617289251737,44116.9039851128,0.0,1.0
2008-10-01,18.46,18.7485,18.3399,18.62,57327,18.4102465638586,18.6979689979687,18.2904702576658,18.569815331476,57481.92542285,0.0,1.0
2008-10-02,17.416,18.25,17.4,18.25,7919,17.369060355155,18.2008125563607,17.3531034783932,18.2008125563607,7940.40098772915,0.0,1.0
2008-10-03,17.15,18.0,17.15,17.59,54433,17.103777278991,17.9514863569585,17.103777278991,17.5425913899389,54580.1044279659,0.0,1.0
2008-10-06,16.5901,16.67,15.737,16.67,36616,16.5453863228099,16.6250709761388,15.6945855999698,16.6250709761388,36714.9542324397,0.0,1.0
2008-10-07,15.49,16.568,15.35,16.37,11355,15.4482513149604,16.5233458867827,15.3086286432952,16.3258795368562,11385.6867301004,0.0,1.0
2008-10-08,15.5236,16.079,14.358,15.14,23226,15.4817607561601,16.035663840752,14.3193022840673,15.0991946357973,23288.767943048,0.0,1.0
2008-10-09,14.6501,15.71,14.52,15.71,43326,14.6106150154488,15.6676583704344,14.4808656612799,15.6676583704344,43443.0879144277,0.0,1.0
2008-10-10,14.5492,14.92,13.49,13.93,35151,14.5099869613701,14.8797875803234,13.4536417197428,13.8924558306907,35245.9950902471,0.0,1.0
2008-10-13,16.21,16.21,15.18,15.53,29699,16.1663107692388,16.1663107692388,15.1390868277017,15.4881435068648,29779.2611358212,0.0,1.0
2008-10-14,15.7202,17.28,15.33,17.03,31420,15.67783087937,17.2334269026802,15.288682547343,16.984100703278,31504.9121144652,0.0,1.0
2008-10-15,14.0,15.07,14.0,15.07,12725,13.9622671665233,15.0293832999647,13.9622671665233,15.0293832999647,12759.3891361098,0.0,1.0
2008-10-16,14.583,14.583,13.25,14.0,34282,14.5436958635292,14.5436958635292,13.2142885683167,13.9622671665233,34374.6466297931,0.0,1.0
2008-10-17,14.929,15.46,14.27,14.73,98235,14.8887633235019,15.4183321710322,14.2315394618777,14.6902996687777,98500.4787257953,0.0,1.0
2008-10-20,15.26,15.31,14.7492,15.31,26080,15.2188712115104,15.2687364513908,14.7094479208918,15.2687364513908,26150.4808384867,0.0,1.0
2008-10-21,14.515,15.036,14.515,14.97,5944,14.4758791372918,14.995474936846,14.4758791372918,14.9296528202038,5960.06357760604,0.0,1.0
2008-10-22,14.24,14.56,14.0,14.52,22745,14.2016203179494,14.5207578531842,13.9622671665233,14.4808656612799,22806.4680472155,0.0,1.0
2008-10-23,13.91,14.1176,13.24,14.024,224733,13.8725097347385,14.0795502107221,13.2043155203406,13.9862024816659,225340.337817318,0.0,1.0
2008-10-24,13.51,13.6401,13.16,13.16,7834,13.473587815695,13.6033371698639,13.1245311365319,13.1245311365319,7855.17127640739,0.0,1.0
2008-10-27,13.3132,13.654,13.3068,13.31,15651,13.2773182315256,13.6171997065507,13.2709354808209,13.2741268561732,15693.2966105504,0.0,1.0
2008-10-28,13.89,13.93,13.126,13.8799,17737,13.8525636387863,13.8924558306907,13.0906227734132,13.8424908603305,17784.933996635,0.0,1.0
2008-10-29,14.7848,14.8896,14.12,14.1201,19669,14.7449519716867,14.8494695144761,14.0819437422364,14.0820434727161,19722.1551998541,0.0,1.0
2008-10-30,14.53,15.29,14.4496,14.82,10070,14.490838709256,15.2487903554387,14.4106554035282,14.7800571005625,10097.2140354126,0.0,1.0
2008-10-31,14.6101,14.93,14.58,14.75,5427,14.5707228235444,14.8897606282995,14.5407039491364,14.7102457647299,5441.66639227254,0.0,1.0
2008-11-03,14.3876,14.89,14.3876,14.89,40169,14.3488225060765,14.8498684363951,14.3488225060765,14.8498684363951,40277.5561656891,0.0,1.0
2008-11-04,15.07,15.07,14.67,14.92,9094,15.0293832999647,15.0293832999647,14.6304613809212,14.8797875803234,9118.57640894167,0.0,1.0
2008-11-05,14.21,14.97,14.21,14.83,7425,14.1717011740212,14.9296528202038,14.1717011740212,14.7900301485386,7445.06595957681,0.0,1.0
2008-11-06,13.64,13.9219,13.5901,13.8,10466,13.6032374393841,13.8843776618301,13.5534719299835,13.7628062070015,10494.2842199234,0.0,1.0
2008-11-07,13.76,13.854,13.56,13.56,4913,13.7229140150972,13.8166606660724,13.5234530555754,13.5234530555754,4926.27731439744,0.0,1.0
2008-11-10,13.51,13.8408,13.47,13.8408,2840,13.473587815695,13.803496242744,13.4336956237906,13.803496242744,2847.67506063275,0.0,1.0
2008-11-11,12.9768,13.1307,12.9768,13.1307,3435,12.94182489761,13.095310105962,12.94182489761,13.095310105962,3444.28303988504,0.0,1.0
2008-11-12,12.22,12.8836,12.18,12.72,113584,12.1870646267796,12.8488760904728,12.1471724348753,12.685717025584,113890.959185532,0.0,1.0
2008-11-13,13.17,13.17,11.59,12.15,73846,13.134504184508,13.134504184508,11.5587626042861,12.117253290947,74045.5677913685,0.0,1.0
2008-11-14,12.5,13.14,12.5,12.89,27460,12.4663099701101,13.1045850405797,12.4663099701101,12.8552588411775,27534.2102693576,0.0,1.0
2008-11-17,12.42,12.56,12.22,12.39,18014,12.3865255863014,12.5261482579666,12.1870646267796,12.3566064423731,18062.6825852952,0.0,1.0
2008-11-18,12.06,12.41,11.74,12.41,15129,12.0274958591622,12.3765525383253,11.7083583239274,12.3765525383253,15169.8859127863,0.0,1.0
2008-11-19,11.18,12.06,11.18,12.06,4459,11.1498676372665,12.0274958591622,11.1498676372665,12.0274958591622,4471.05038569064,0.0,1.0
2008-11-20,10.75,11.6098,10.75,11.02,23386,10.7210265742947,11.5785092392787,10.7210265742947,10.9902988696491,23449.2003408301,0.0,1.0
2008-11-21,11.34,11.34,10.69,11.01,24606,11.3094364048839,11.3094364048839,10.6611882864382,10.980325821673,24672.4973739188,0.0,1.0
2008-11-24,12.04,12.04,11.44,11.58,14484,12.00754976321,12.00754976321,11.4091668846448,11.54878955631,14523.1428092271,0.0,1.0
2008-11-25,12.41,12.41,12.04,12.29,16296,12.3765525383253,12.3765525383253,12.00754976321,12.2568759626122,16340.0397141097,0.0,1.0
2008-11-26,13.0704,13.156,12.57,12.57,4698,13.0351726266662,13.1205419173415,12.5361213059427,12.5361213059427,4710.69627987769,0.0,1.0
2008-11-28,13.07,13.07,13.07,13.07,500,13.0347737047471,13.0347737047471,13.0347737047471,13.0347737047471,501.351243069148,0.0,1.0
2008-12-01,12.21,12.79,12.21,12.79,12776,12.1770915788035,12.7555283614166,12.1770915788035,12.7555283614166,12810.5269629029,0.0,1.0
2008-12-02,12.47,12.49,12.25,12.49,10403,12.4363908261818,12.456336922134,12.2169837707079,12.456336922134,10431.1139632967,0.0,1.0
2008-12-03,12.824,12.8254,12.37,12.38,6671,12.7894367245353,12.790832951252,12.3366603464209,12.346633394397,6689.02828502859,0.0,1.0
2008-12-04,12.36,13.04,12.36,13.04,21796,12.3266872984449,13.0048545608188,12.3266872984449,13.0048545608188,21854.9033878702,0.0,1.0
2008-12-05,12.98,13.1,12.4,12.5,17240,12.9450162729623,13.0646928486754,12.3665794903492,12.4663099701101,17286.5908610242,0.0,1.0
2008-12-08,13.97,14.0899,13.65,13.7,3961,13.932348022595,14.0519248678283,13.6132104873602,13.6630757272407,3971.7045475938,0.0,1.0
2008-12-09,13.8644,14.2099,13.61,13.61,4945,13.8270326359675,14.1716014435414,13.5733182954559,13.5733182954559,4958.36379395388,0.0,1.0
2008-12-10,14.0,14.07,13.8916,13.8916,4464,13.9622671665233,14.0320785023559,13.8541593264625,13.8541593264625,4476.06389812135,0.0,1.0
2008-12-11,13.92,14.0,13.71,13.83,4952,13.8824827827146,13.9622671665233,13.6730487752168,13.7927253509298,4965.38271135683,0.0,1.0
2008-12-12,13.8296,13.8296,13.1,13.36,9495,13.7923264290108,13.7923264290108,13.0646928486754,13.3239920960537,9520.66010588308,0.0,1.0
2008-12-15,13.47,13.72,13.33,13.72,9204,13.4336956237906,13.6830218231928,13.2940729521254,13.6830218231928,9228.87368241689,0.0,1.0
2008-12-16,14.25,14.25,13.59,13.59,3705,14.2115933659255,14.2115933659255,13.5533721995037,13.5533721995037,3715.01271114238,0.0,1.0
2008-12-17,14.356,14.42,14.1,14.1,7852,14.317307674472,14.381135181519,14.0619976462842,14.0619976462842,7873.21992115791,0.0,1.0
2008-12-18,13.87,14.32,13.86,14.32,6513,13.8326175428342,14.2814047017581,13.8226444948581,14.2814047017581,6530.60129221869,0.0,1.0
2008-12-19,14.04,14.23,13.98,14.23,5357,14.0021593584277,14.1916472699733,13.9423210705711,14.1916472699733,5371.47721824283,0.0,1.0
2008-12-22,13.5,13.72,13.29,13.65,14809,13.4636147677189,13.6830218231928,13.254180760221,13.6132104873602,14849.021117222,0.0,1.0
2008-12-23,13.56,13.7484,13.36,13.36,27679,13.5359193655455,13.7239847938987,13.3362745371452,13.3362745371452,27728.2414192982,0.0125,1.0
2008-12-24,13.6,13.65,13.55,13.6,78673,13.5758483312256,13.6257595383257,13.5259371241255,13.5758483312256,78812.9606264839,0.0,1.0
2008-12-26,13.62,13.6732,13.55,13.6732,2434,13.5958128140656,13.6489183384201,13.5259371241255,13.6489183384201,2438.33012805997,0.0,1.0
2008-12-29,13.26,13.63,13.1756,13.58,12370,13.236452122945,13.6057950554857,13.15220200536,13.5558838483856,12392.0064437558,0.0,1.0
2008-12-30,13.68,13.73,13.44,13.44,5739,13.6557062625858,13.7056174696859,13.4161324685053,13.4161324685053,5749.20978017095,0.0,1.0
2008-12-31,14.034,14.042,13.87,13.8701,3723,14.0090776088544,14.0170634019904,13.8453688495661,13.8454686719803,3729.62328133413,0.0,1.0
2009-01-02,14.51,14.52,14.01,14.01,15640,14.4842323004473,14.4942145418673,13.9851202294464,13.9851202294464,15667.8238302621,0.0,1.0
2009-01-05,14.54,14.71,14.37,14.59,40849,14.5141790247074,14.6838771288477,14.3444809205671,14.5640902318075,40921.6710768781,0.0,1.0
2009-01-06,15.0393,15.19,14.64,14.64,129315,15.0125923388089,15.1630247170086,14.6140014389076,14.6140014389076,129545.053619587,0.0,1.0
2009-01-07,14.42,14.548,14.39,14.54,5387,14.3943921276672,14.5221648178434,14.3644454034071,14.5141790247074,5396.58356608833,0.0,1.0
2009-01-08,14.3596,14.42,14.3596,14.42,550,14.3340993894902,14.3943921276672,14.3340993894902,14.3943921276672,550.978459504102,0.0,1.0
2009-01-09,14.3412,14.67,14.25,14.67,2182,14.3157320652774,14.6439481631676,14.2246940235268,14.6439481631676,2185.88181570536,0.0,1.0
2009-01-12,13.73,13.8284,13.71,13.8284,34853,13.7056174696859,13.8038427252588,13.6856529868458,13.8038427252588,34915.0040892661,0.0,1.0
2009-01-13,13.6312,13.73,13.54,13.73,2539,13.6069929244561,13.7056174696859,13.5159548827055,13.7056174696859,2543.51692487438,0.0,1.0
2009-01-14,13.25,13.5,13.2112,13.5,45102,13.226469881525,13.4760259170254,13.1877387848153,13.4760259170254,45182.2372373706,0.0,1.0
2009-01-15,13.45,13.52,12.96,13.03,15910,13.4261147099253,13.4959903998655,12.9369848803444,13.0068605702845,15938.3041649277,0.0,1.0
2009-01-16,13.403,13.61,13.15,13.61,2226,13.3791981752512,13.5858305726456,13.1266474673248,13.5858305726456,2229.96009246569,0.0,1.0
2009-01-20,12.74,13.35,12.69,13.33,16122,12.717375569104,13.3262922957251,12.6674643620039,13.3063278128851,16150.6813165911,0.0,1.0
2009-01-21,13.38,13.38,12.83,12.98,70095,13.3562390199852,13.3562390199852,12.8072157418842,12.9569493631844,70219.7002162544,0.0,1.0
2009-01-22,13.08,13.28,12.85,12.93,9250,13.0567717773846,13.256416605785,12.8271802247242,12.9070381560843,9266.45590984171,0.0,1.0
2009-01-23,13.33,13.51,12.87,12.87,2656,13.3063278128851,13.4860081584454,12.8471447075642,12.8471447075642,2660.72506989617,0.0,1.0
2009-01-26,13.26,13.42,13.13,13.37,5332,13.236452122945,13.3961679856653,13.1066829844847,13.3462567785652,5341.48572013792,0.0,1.0
2009-01-27,13.47,13.48,13.39,13.39,687,13.4460791927654,13.4560614341854,13.3662212614052,13.3662212614052,688.222184871484,0.0,1.0
2009-01-28,14.05,14.1196,13.9,13.9,5920,14.0250491951265,14.0945255954098,13.8753155738262,13.8753155738262,5930.53178229866,0.0,1.0
2009-01-29,13.58,13.92,13.5684,13.92,12323,13.5558838483856,13.8952800566662,13.5443044483384,13.8952800566662,12344.9228299437,0.0,1.0
2009-01-30,13.5,13.7,13.5,13.6,7259,13.4760259170254,13.6756707454258,13.4760259170254,13.5758483312256,7271.91388643686,0.0,1.0
2009-02-02,13.73,13.8,13.5472,13.5472,2105,13.7056174696859,13.775493159626,13.5231420965279,13.5231420965279,2108.74483137478,0.0,1.0
2009-02-03,14.09,14.09,13.8078,13.8184,7033,14.0649781608065,14.0649781608065,13.7832793079336,13.7938604838388,7045.51182853154,0.0,1.0
2009-02-04,14.04,14.24,14.02,14.24,98546,14.0150669537064,14.2147117821068,13.9951024708664,14.2147117821068,98721.3150368932,0.0,1.0
2009-02-05,14.49,14.6,13.83,13.83,41726,14.4642678176073,14.5740724732275,13.805439883886,13.805439883886,41800.2312750329,0.0,1.0
2009-02-06,14.87,14.98,14.44,14.44,64978,14.843592991568,14.9533976471882,14.4143566105072,14.4143566105072,65093.5969848317,0.0,1.0
2009-02-09,15.02,15.04,14.8,14.88,15149,14.9933266128683,15.0132910957083,14.7737173016279,14.853575232988,15175.9503327775,0.0,1.0
2009-02-10,14.34,14.92,14.34,14.92,11033,14.314534196307,14.8935041986681,14.314534196307,14.8935041986681,11052.6278976523,0.0,1.0
2009-02-11,14.336,14.41,14.27,14.27,5140,14.310541299739,14.3844098862471,14.2446585063669,14.2446585063669,5149.14414882014,0.0,1.0
2009-02-12,14.39,14.39,14.02,14.18,4828,14.3644454034071,14.3644454034071,13.9951024708664,14.1548183335867,4836.58909542872,0.0,1.0
2009-02-13,14.4,14.51,14.36,14.47,11841,14.3744276448271,14.4842323004473,14.334498679147,14.4443033347673,11862.0653436147,0.0,1.0
2009-02-17,13.81,13.97,13.73,13.97,6956,13.785475401046,13.9451912637663,13.7056174696859,13.9451912637663,6968.37484420095,0.0,1.0
2009-02-18,13.83,13.87,13.81,13.81,490,13.805439883886,13.8453688495661,13.785475401046,13.785475401046,490.871718467291,0.0,1.0
2009-02-19,13.8,13.92,13.75,13.91,1386,13.775493159626,13.8952800566662,13.7255819525259,13.8852978152462,1388.46571795033,0.0,1.0
2009-02-20,13.84,13.92,13.6301,13.69,38543,13.8154221253061,13.8952800566662,13.6058948778999,13.6656885040058,38611.56866303,0.0,1.0
2009-02-23,13.427,13.89,13.427,13.89,5393,13.4031555546593,13.8653333324062,13.4031555546593,13.8653333324062,5402.59424019202,0.0,1.0
2009-02-24,14.07,14.1,13.564,13.564,12168,14.0450136779665,14.0749604022266,13.5399122621135,13.5399122621135,12189.6470822653,0.0,1.0
2009-02-25,13.96,14.24,13.746,13.89,60582,13.9352090223463,14.2147117821068,13.7215890559579,13.8653333324062,60689.776424868,0.0,1.0
2009-02-26,13.89,14.23,13.84,14.07,24821,13.8653333324062,14.2047295406868,13.8154221253061,14.0450136779665,24865.1569879113,0.0,1.0
2009-02-27,13.92,13.95,13.769,13.87,14981,13.8952800566662,13.9252267809263,13.7445482112239,13.8453688495661,15007.6514578744,0.0,1.0
2009-03-02,13.225,13.7045,13.22,13.7045,29654,13.2015142779749,13.6801627540648,13.1965231572649,13.6801627540648,29706.7549784265,0.0,1.0
2009-03-03,13.3096,13.41,13.2,13.41,24080,13.2859640403883,13.3861857442453,13.1765586744249,13.3861857442453,24122.8387361067,0.0,1.0
2009-03-04,13.62,13.74,13.39,13.4768,24107,13.5958128140656,13.7155997111059,13.3662212614052,13.452867116931,24149.8867695734,0.0,1.0
2009-03-05,13.194,13.43,13.146,13.43,12346,13.1705693295728,13.4061502270853,13.1226545707568,13.4061502270853,12367.9637473412,0.0,1.0
2009-03-06,13.0801,13.16,12.864,13.16,24930,13.0568715997988,13.1366297087448,12.8411553627122,13.1366297087448,24974.350900795,0.0,1.0
2009-03-09,12.775,13.302,12.775,13.0,6309,12.7523134140741,13.278377536909,12.7523134140741,12.9769138460245,6320.22382002065,0.0,1.0
2009-03-10,13.69,13.69,13.22,13.22,15952,13.6656885040058,13.6656885040058,13.1965231572649,13.1965231572649,15980.3788836535,0.0,1.0
2009-03-11,13.976,13.98,13.7399,13.8599,9101,13.9511806086183,13.9551735051863,13.7154998886917,13.8352867857319,9117.19083626696,0.0,1.0
2009-03-12,14.28,14.28,13.76,14.0,29282,14.2546407477869,14.2546407477869,13.7355641939459,13.9751379880264,29334.0931839983,0.0,1.0
2009-03-13,14.22,14.31,14.104,14.12,95965,14.1947472992668,14.2845874720469,14.0789532987946,14.0949248850666,96135.7233932926,0.0,1.0
2009-03-16,13.956,14.32,13.956,14.32,140462,13.9312161257783,14.294569713467,13.9312161257783,14.294569713467,140711.884325209,0.0,1.0
2009-03-17,14.51,14.53,13.97,13.97,63480,14.4842323004473,14.5041967832874,13.9451912637663,13.9451912637663,63592.9320169461,0.0,1.0
2009-03-18,14.8,15.0,14.42,14.56,120065,14.7737173016279,14.9733621300282,14.3943921276672,14.5341435075474,120278.597709745,0.0,1.0
2009-03-19,14.5999,14.99,14.5988,14.97,69764,14.5739726508133,14.9633798886082,14.5728746042571,14.9434154057682,69888.1113615346,0.0,1.0
2009-03-20,14.39,14.71,14.39,14.58,5542,14.3644454034071,14.6838771288477,14.3644454034071,14.5541079903875,5551.85931376677,0.0,1.0
2009-03-23,15.36,15.36,14.68,14.8,91136,15.3327228211489,15.3327228211489,14.6539304045876,14.7737173016279,91298.1325188469,0.0,1.0
2009-03-24,15.06,15.27,14.9899,15.27,57203,15.0332555785484,15.2428826483688,14.963280066194,15.2428826483688,57304.7651254781,0.0,1.0
2009-03-25,15.0,15.23,14.6899,15.15,33484,14.9733621300282,15.2029536826887,14.6638128235935,15.1230957513285,33543.5686146097,0.0,1.0
2009-03-26,15.64,15.69,15.27,15.35,94030,15.6122255809095,15.6621367880095,15.2428826483688,15.3227405797289,94197.2809948553,0.0,1.0
2009-03-27,15.15,15.63,15.15,15.63,57489,15.1230957513285,15.6022433394894,15.1230957513285,15.6022433394894,57591.2739244205,0.0,1.0
2009-03-30,14.87,15.02,14.6,15.02,28675,14.843592991568,14.9933266128683,14.5740724732275,14.9933266128683,28726.0133205092,0.0,1.0
2009-03-31,14.99,15.27,14.9196,15.02,9898,14.9633798886082,15.2428826483688,14.8931049090113,14.9933266128683,9915.60871303927,0.0,1.0
2009-04-01,15.24,15.32,14.81,14.81,43327,15.2129359241087,15.2927938554689,14.7836995430479,14.7836995430479,43404.0794816985,0.0,1.0
2009-04-02,15.94,16.1412,15.48,15.48,64796,15.91169282351,16.1125355208808,15.4525097181892,15.4525097181892,64911.2732036868,0.0,1.0
2009-04-03,16.124,16.18,15.8088,15.99,32671,16.0953660656384,16.1512666175905,15.7807258160794,15.9616040306101,32729.1222735608,0.0,1.0
2009-04-06,16.06,16.066,15.8152,15.99,13503,16.0314797205502,16.0374690654023,15.7871144505882,15.9616040306101,13527.0220703343,0.0,1.0
2009-04-07,15.57,15.84,15.57,15.79,14451,15.5423498909693,15.8118704093098,15.5423498909693,15.7619592022097,14476.7085787159,0.0,1.0
2009-04-08,15.96,16.0,15.69,15.85,64191,15.9316573063501,15.9715862720301,15.6621367880095,15.8218526507298,64305.196898232,0.0,1.0
2009-04-09,16.8,19.35,16.2412,16.33,36977,16.7701655856316,19.3156371477364,16.212357935081,16.3010002388908,37042.7827219694,0.0,1.0
2009-04-13,17.07,17.09,16.71,16.88,21878,17.0396861039721,17.0596505868122,16.6803254128515,16.8500235169918,21916.9213400559,0.0,1.0
2009-04-14,16.71,17.05,16.66,16.91,121261,16.6803254128515,17.0197216211321,16.6304142057514,16.8799702412518,121476.725414412,0.0,1.0
2009-04-15,16.77,16.82,16.484,16.58,24873,16.7402188613716,16.7901300684717,16.454726756759,16.5505562743912,24917.24949681,0.0,1.0
2009-04-16,17.27,17.3548,16.9,17.02,73762,17.2393309323725,17.3239803396143,16.8699879998318,16.9897748968721,73893.2238726209,0.0,1.0
2009-04-17,17.45,17.52,17.1466,17.2249,25963,17.4190112779329,17.488886967873,17.1161500732495,17.1943110235682,26009.1886256453,0.0,1.0
2009-04-20,16.73,17.27,16.7002,17.27,47820,16.7002898956915,17.2393309323725,16.6705428162599,17.2393309323725,47905.0726063383,0.0,1.0
2009-04-21,17.14,17.1499,16.62,16.62,71617,17.1095617939123,17.1194442129181,16.5904852400713,16.5904852400713,71744.4078805548,0.0,1.0
2009-04-22,17.32,17.72,16.92,17.07,25734,17.2892421394726,17.6885317962734,16.8899524826719,17.0396861039721,25779.7812306882,0.0,1.0
2009-04-23,17.47,17.58,17.24,17.46,42627,17.4389757607729,17.5487804163931,17.2093842081125,17.4289935193529,42702.8341696023,0.0,1.0
2009-04-24,17.81,17.9,17.4,17.64,19951,17.7783719690535,17.8682121418337,17.3691000708328,17.6086738649132,19986.493173757,0.0,1.0
2009-04-27,17.56,17.71,17.4812,17.49,25005,17.5288159335531,17.6785495548534,17.4501558711633,17.4589402436129,25049.4843270909,0.0,1.0
2009-04-28,17.37,17.65,17.33,17.33,7398,17.3391533465727,17.6186561063332,17.2992243808926,17.2992243808926,7411.1611698388,0.0,1.0
2009-04-29,17.6,17.86,17.38,17.38,38785,17.5687448992331,17.8282831761536,17.3491355879927,17.3491355879927,38853.999185212,0.0,1.0
2009-04-30,17.93,18.39,17.93,17.99,136190,17.8981588660938,18.3573419714146,17.8981588660938,17.9580523146139,136432.284363388,0.0,1.0
2009-05-01,18.17,18.17,17.864,17.94,61977,18.1377326601742,18.1377326601742,17.8322760727216,17.9081411075138,62087.2581539739,0.0,1.0
2009-05-04,18.59,18.59,18.33,18.34,33203,18.556986799815,18.556986799815,18.2974485228945,18.3074307643145,33262.0687107539,0.0,1.0
2009-05-05,18.9,18.9,18.53,18.62,39013,18.8664362838356,18.8664362838356,18.4970933512949,18.5869335240751,39082.4048011517,0.0,1.0
2009-05-06,18.6,18.9878,18.3988,18.98,46138,18.566969041235,18.9540803635034,18.3661263438642,18.9462942151957,46220.0802992731,0.0,1.0
2009-05-07,18.13,18.91,17.95,18.91,35586,18.0978036944941,18.8764185252556,17.9181233489338,18.8764185252556,35649.3081089327,0.0,1.0
2009-05-08,18.51,18.5256,18.1166,18.23,31942,18.4771288684549,18.4927011650701,18.0844274909913,18.1976261086943,31998.8253699635,0.0,1.0
2009-05-11,18.43,18.5822,18.15,18.39,12821,18.3972709370947,18.5492006515074,18.1177681773342,18.3573419714146,12843.8087805492,0.0,1.0
2009-05-12,18.11,18.71,17.9,18.71,40317,18.0778392116541,18.6767736968552,17.8682121418337,18.6767736968552,40388.7246396851,0.0,1.0
2009-05-13,17.37,17.78,17.35,17.76,45678,17.3391533465727,17.7484252447935,17.3191888637327,17.7284607619534,45759.2619513242,0.0,1.0
2009-05-14,17.62,17.7,17.29,17.4879,9811,17.5887093820732,17.6685673134333,17.2592954152126,17.4568439729147,9828.45393853586,0.0,1.0
2009-05-15,17.65,17.81,17.51,17.51,14684,17.6186561063332,17.7783719690535,17.478904726453,17.478904726453,14710.1230897422,0.0,1.0
2009-05-18,18.16,18.16,17.6779,17.71,30904,18.1277504187542,18.1277504187542,17.6465065598951,17.6785495548534,30958.9787500268,0.0,1.0
2009-05-19,18.37,18.52,18.046,18.1,24418,18.3373774885746,18.4871111098749,18.013952866566,18.0678569702341,24461.4400439475,0.0,1.0
2009-05-20,18.26,18.807,18.2106,18.48,18649,18.2275728329544,18.7736014386294,18.1782605603395,18.4471821441948,18682.1768932581,0.0,1.0
2009-05-21,18.01,18.15,17.816,18.15,13466,17.9780167974539,18.1177681773342,17.7843613139055,18.1177681773342,13489.956246695,0.0,1.0
2009-05-22,17.84,18.02,17.8,17.96,16589,17.8083186933136,17.9879990388739,17.7683897276335,17.9281055903538,16618.5121176609,0.0,1.0
2009-05-26,18.3701,18.4,17.56,17.71,42403,18.3374773109888,18.3673242128346,17.5288159335531,17.6785495548534,42478.4356697316,0.0,1.0
2009-05-27,18.12,18.52,18.12,18.35,16243,18.0878214530741,18.4871111098749,18.0878214530741,18.3174130057346,16271.896577682,0.0,1.0
2009-05-28,18.42,18.42,17.99,18.0,9124,18.3872886956747,18.3872886956747,17.9580523146139,17.9680345560339,9140.23175366438,0.0,1.0
2009-05-29,18.8,18.8,18.336,18.41,14841,18.7666138696354,18.7666138696354,18.3034378677465,18.3773064542547,14867.4023954552,0.0,1.0
2009-06-01,19.34,19.46,18.87,18.87,43537,19.3056549063164,19.4254418033566,18.8364895595755,18.8364895595755,43614.4530753274,0.0,1.0
2009-06-02,19.33,19.4014,19.18,19.24,27027,19.2956726648964,19.3669458686353,19.1459390435961,19.2058324921162,27075.0815000315,0.0,1.0
2009-06-03,19.16,19.21,18.9425,19.2,18448,19.1259745607561,19.1758857678562,18.9088608098707,19.1659035264362,18480.8193107848,0.0,1.0
2009-06-04,19.41,19.4299,19.174,19.2299,10496,19.3755305962566,19.3953952566824,19.1399496987441,19.195750428282,10514.6725653728,0.0,1.0
2009-06-05,19.5,19.64,19.414,19.56,27376,19.4653707690367,19.605122148917,19.3795234928246,19.5252642175568,27424.7023770623,0.0,1.0
2009-06-08,19.19,19.44,18.9576,19.44,17283,19.1559212850161,19.4054773205166,18.9239339944149,19.4054773205166,17313.7467556534,0.0,1.0
2009-06-09,19.35,19.46,19.24,19.24,7922,19.3156371477364,19.4254418033566,19.2058324921162,19.2058324921162,7936.09337489362,0.0,1.0
2009-06-10,19.29,19.29,19.03,19.23,12397,19.2557436992163,19.2557436992163,18.9962054222958,19.1958502506962,12419.0544772224,0.0,1.0
2009-06-11,19.39,19.5,19.3084,19.3084,77508,19.3555661134165,19.4653707690367,19.2741110234292,19.2741110234292,77645.8880713525,0.0,1.0
2009-06-12,19.39,19.39,19.02,19.26,5256,19.3555661134165,19.3555661134165,18.9862231808758,19.2257969749563,5265.35051482464,0.0,1.0
2009-06-15,18.93,19.1,18.75,19.1,23727,18.8963830080957,19.066081112236,18.7167026625353,19.066081112236,23769.2107430068,0.0,1.0
2009-06-16,18.62,19.15,18.62,19.15,19932,18.5869335240751,19.1159923193361,18.5869335240751,19.1159923193361,19967.4593724286,0.0,1.0
2009-06-17,18.6,18.76,18.4,18.54,8211,18.566969041235,18.7266849039553,18.3673242128346,18.5070755927149,8225.60751088759,0.0,1.0
2009-06-18,18.59,18.6456,18.45,18.53,31078,18.556986799815,18.6124880621103,18.4172354199347,18.4970933512949,31133.2882990335,0.0,1.0
2009-06-19,18.75,18.85,18.68,18.85,5513,18.7167026625353,18.8165250767355,18.6468269725952,18.8165250767355,5522.80772226565,0.0,1.0
2009-06-22,17.9378,18.61,17.9378,18.6,20471,17.9059450144014,18.576951282655,17.9059450144014,18.566969041235,20507.4182627426,0.0,1.0
2009-06-23,17.92,17.99,17.75,17.94,11108,17.8881766246737,17.9580523146139,17.7184785205334,17.9081411075138,11127.7613239483,0.0,1.0
2009-06-24,18.2499,18.38,17.98,17.98,5433,18.2174907691202,18.3473597299946,17.9480700731939,17.9480700731939,5442.66540088322,0.0,1.0
2009-06-25,18.68,18.68,18.17,18.17,84762,18.6468269725952,18.6468269725952,18.1377326601742,18.1377326601742,84912.7930627027,0.0,1.0
2009-06-26,18.92,18.92,18.62,18.62,5731,18.8864007666756,18.8864007666756,18.5869335240751,18.5869335240751,5741.19554803274,0.0,1.0
2009-06-29,18.91,19.0379,18.9,19.0,3062,18.8764185252556,19.0040913930177,18.8664362838356,18.9662586980358,3067.44735091192,0.0,1.0
2009-06-30,18.71,18.94,18.56,18.94,82478,18.6767736968552,18.9063652495157,18.527040075555,18.9063652495157,82624.7297872351,0.0,1.0
2009-07-01,18.82,19.0176,18.7401,18.82,14567,18.7865783524754,18.983827442935,18.7068202435295,18.7865783524754,14592.9149447205,0.0,1.0
2009-07-02,18.24,18.2876,18.2322,18.25,3243,18.2076083501143,18.2551238192736,18.1998222018067,18.2175905915344,3248.76935303964,0.0,1.0
2009-07-06,18.09,18.14,17.8674,18.07,8525,18.0578747288141,18.1077859359142,17.8356700348044,18.037910245974,8540.16612231354,0.0,1.0
2009-07-07,17.59,18.096,17.59,18.04,38501,17.5587626578131,18.0638640736661,17.5587626578131,18.007963521714,38569.4939443044,0.0,1.0
2009-07-08,17.61,17.74,17.41,17.66,95739,17.5787271406532,17.7084962791134,17.3790823122528,17.6286383477533,95909.3213353872,0.0,1.0
2009-07-09,17.75,17.8748,17.69,17.7,13150,17.7184785205334,17.8430568934553,17.6585850720133,17.6685673134333,13173.3940772344,0.0,1.0
2009-07-10,17.84,17.8886,17.73,17.73,6428,17.8083186933136,17.8568323866149,17.6985140376934,17.6985140376934,6439.43552307701,0.0,1.0
2009-07-13,18.26,18.26,17.664,17.86,7569,18.2275728329544,18.2275728329544,17.6326312443213,17.8282831761536,7582.4653817937,0.0,1.0
2009-07-14,18.44,18.48,18.21,18.29,12363,18.4072531785147,18.4471821441948,18.1776616258543,18.2575195572144,12384.9939906349,0.0,1.0
2009-07-15,19.29,19.29,18.65,18.65,29428,19.2557436992163,19.2557436992163,18.6168802483351,18.6168802483351,29480.3529205213,0.0,1.0
2009-07-16,19.51,19.54,19.16,19.16,6191,19.4753530104567,19.5052997347168,19.1259745607561,19.1259745607561,6202.01389598162,0.0,1.0
2009-07-17,19.4,19.43,19.34,19.43,10837,19.3655483548365,19.3954950790966,19.3056549063164,19.3954950790966,10856.2792102654,0.0,1.0
2009-07-20,19.69,19.72,19.43,19.43,34022,19.6550333560171,19.6849800802771,19.3954950790966,19.3954950790966,34082.5257259063,0.0,1.0
2009-07-21,19.74,19.81,19.5856,19.8,9152,19.7049445631172,19.7748202530573,19.5508187555921,19.7648380116373,9168.28156614822,0.0,1.0
2009-07-22,20.02,20.04,19.66,19.66,16938,19.9844473228777,20.0044118057177,19.625086631757,19.625086631757,16968.1329946917,0.0,1.0
2009-07-23,20.61,20.68,20.2308,20.2308,27454,20.5733995666588,20.6432752565989,20.1948729720117,20.1948729720117,27502.8411404101,0.0,1.0
2009-07-24,20.62,20.62,20.26,20.36,12087,20.5833818080788,20.5833818080788,20.2240211169582,20.3238435311583,12108.5029818656,0.0,1.0
2009-07-27,20.56,20.6,20.4373,20.6,26868,20.5234883595587,20.5634173252388,20.4010062573351,20.5634173252388,26915.798636284,0.0,1.0
2009-07-28,20.59,20.59,20.296,20.5,13161,20.5534350838188,20.5534350838188,20.2599571860702,20.4635949110386,13184.4136464245,0.0,1.0
2009-07-29,20.3,20.36,20.21,20.21,25890,20.2639500826382,20.3238435311583,20.1741099098581,20.1741099098581,25936.058757384,0.0,1.0
2009-07-30,20.4,20.64,20.39,20.39,9535,20.3637724968384,20.6033462909189,20.3537902554184,20.3537902554184,9551.96292976655,0.0,1.0
2009-07-31,20.43,20.53,20.4,20.47,22323,20.3937192210985,20.4935416352987,20.3637724968384,20.4336481867785,22362.7130027455,0.0,1.0
2009-08-03,20.65,20.67,20.49,20.67,13007,20.6133285323389,20.6332930151789,20.4536126696186,20.6332930151789,13030.1396777633,0.0,1.0
2009-08-04,20.5999,20.7518,20.574,20.61,13845,20.5633175028246,20.7149477499947,20.5374634975467,20.5733995666588,13869.6304942441,0.0,1.0
2009-08-05,20.59,20.69,20.33,20.69,13794,20.5534350838188,20.653257498019,20.2938968068983,20.653257498019,13818.5397643628,0.0,1.0
2009-08-06,20.5,20.73,20.42,20.65,8094,20.4635949110386,20.693186463699,20.3837369796785,20.6133285323389,8108.3993658658,0.0,1.0
2009-08-07,20.79,20.83,20.5927,20.62,9313,20.7530799122191,20.7930088778992,20.5561302890022,20.5833818080788,9329.56798793036,0.0,1.0
2009-08-10,20.87,20.996,20.81,20.81,24240,20.8329378435793,20.9587140854715,20.7730443950592,20.7730443950592,24283.1233788716,0.0,1.0
2009-08-11,20.8,20.83,20.71,20.81,6103,20.7630621536392,20.7930088778992,20.673221980859,20.7730443950592,6113.85734246095,0.0,1.0
2009-08-12,21.0935,21.22,20.72,20.72,35082,21.0560409393167,21.18231629328,20.683204222279,20.683204222279,35144.4114842234,0.0,1.0
2009-08-13,21.16,21.18,20.97,21.15,9139,21.1224228447598,21.1423873275999,20.9327602577795,21.1124406033398,9155.25843892361,0.0,1.0
2009-08-14,20.91,21.05,20.74,21.01,10352,20.8728668092594,21.0126181891396,20.7031687051191,20.9726892234596,10370.4163868844,0.0,1.0
2009-08-17,20.25,20.49,20.2048,20.49,19311,20.2140388755381,20.4536126696186,20.1689191443196,20.4536126696186,19345.3546026976,0.0,1.0
2009-08-18,20.44,20.47,20.23,20.39,73984,20.4037014625185,20.4336481867785,20.1940743926981,20.3537902554184,74115.618814457,0.0,1.0
2009-08-19,20.57,20.61,20.3,20.3,18990,20.5334706009787,20.5733995666588,20.2639500826382,20.2639500826382,19023.7835381507,0.0,1.0
2009-08-20,20.89,20.9,20.63,20.63,24148,20.8529023264193,20.8628845678394,20.5933640494988,20.5933640494988,24190.9597092819,0.0,1.0
2009-08-21,21.28,21.29,21.03,21.04,15140,21.2422097418001,21.2521919832201,20.9926537062996,21.0026359477196,15166.9343216219,0.0,1.0
2009-08-24,21.18,21.39,21.18,21.34,5902,21.1423873275999,21.3520143974203,21.1423873275999,21.3021031903202,5912.49975998763,0.0,1.0
2009-08-25,21.24,21.35,21.2,21.2399,11010,21.20228077612,21.3120854317402,21.1623518104399,21.2021809537058,11029.5869802548,0.0,1.0
2009-08-26,21.17,21.235,21.1176,21.235,21318,21.1324050861799,21.19728965541,21.080098141139,21.19728965541,21355.9250903789,0.0,1.0
2009-08-27,21.21,21.21,20.84,21.2,8286,21.1723340518599,21.1723340518599,20.8029911193192,21.1623518104399,8300.74093718361,0.0,1.0
2009-08-28,21.26,21.5601,21.18,21.56,9944,21.22224525896,21.5218123239748,21.1423873275999,21.5217125015606,9961.69054783415,0.0,1.0
2009-08-31,21.06,21.11,20.93,21.11,9663,21.0226004305597,21.0725116376598,20.8928312920994,21.0725116376598,9680.19064397839,0.0,1.0
2009-09-01,20.54,21.224,20.54,20.95,62845,20.5035238767187,21.186309189848,20.5035238767187,20.9127957749395,62956.802340973,0.0,1.0
2009-09-02,20.5,20.59,20.4,20.54,7182,20.4635949110386,20.5534350838188,20.3637724968384,20.5035238767187,7194.77690210627,0.0,1.0
2009-09-03,20.65,20.65,20.44,20.53,3453,20.6133285323389,20.6133285323389,20.4037014625185,20.4935416352987,3459.14294666847,0.0,1.0
2009-09-04,20.94,20.95,20.6886,20.715,8906,20.9028135335194,20.9127957749395,20.6518599842202,20.678213101569,8921.84392789732,0.0,1.0
2009-09-08,21.1366,21.1468,20.9975,21.13,6844,21.099064399837,21.1092462860854,20.9602114216845,21.0924761204998,6856.17559426557,0.0,1.0
2009-09-09,21.6,21.66,21.17,21.19,30550,21.5616414672407,21.6215349157608,21.1324050861799,21.1523695690199,30604.3489779095,0.0,1.0
2009-09-10,21.94,21.94,21.67,21.72,60337,21.9010376755213,21.9010376755213,21.6315171571808,21.6814283642809,60444.3405656344,0.0,1.0
2009-09-11,22.0,22.08,21.8725,21.96,12827,21.9609311240414,22.0407890554016,21.8336575459362,21.9210021583614,12849.8194546529,0.0,1.0
2009-09-14,22.13,22.13,21.89,21.96,25392,22.0907002625017,22.0907002625017,21.8511264684212,21.9210021583614,25437.1728067784,0.0,1.0
2009-09-15,22.31,22.379,22.11,22.11,8496,22.270380608062,22.3392580738601,22.0707357796616,22.0707357796616,8511.11453081244,0.0,1.0
2009-09-16,22.94,22.94,22.46,22.46,20073,22.8992618175232,22.8992618175232,22.4201142293623,22.4201142293623,20108.7102138651,0.0,1.0
2009-09-17,22.89,23.0,22.846,22.89,6238,22.8493506104231,22.9591552660433,22.805428748175,22.8493506104231,6249.09750979378,0.0,1.0
2009-09-18,22.97,23.01,22.83,22.95,10727,22.9292085417833,22.9691375074633,22.789457161903,22.9092440589432,10746.0835183645,0.0,1.0
2009-09-21,23.07,23.08,22.8599,22.89,11304,23.0290309559834,23.0390131974035,22.8193040637488,22.8493506104231,11324.1100113352,0.0,1.0
2009-09-22,23.24,23.2557,23.1379,23.25,9066,23.1987290601238,23.2144011791532,23.0968103752254,23.2087113015438,9082.12857066212,0.0,1.0
2009-09-23,23.12,23.54,23.1199,23.33,124401,23.0789421630835,23.4981963027243,23.0788423406693,23.2885692329039,124622.311528672,0.0,1.0
2009-09-24,22.76,23.22,22.5999,23.16,16307,22.7195814719629,23.1787645772837,22.5597657868284,23.1188711287636,16336.0104347879,0.0,1.0
2009-09-25,22.64,22.78,22.56,22.64,10782,22.5997945749226,22.7395459548029,22.5199366435625,22.5997945749226,10801.1813643149,0.0,1.0
2009-09-28,23.06,23.1472,22.69,22.69,18736,23.0190487145634,23.106093859746,22.6497057820227,22.6497057820227,18769.3316677615,0.0,1.0
2009-09-29,23.0,23.14,22.92,23.09,20406,22.9591552660433,23.0989066459236,22.8792973346832,23.0489954388235,20442.3026266194,0.0,1.0
2009-09-30,22.97,23.1864,22.6,22.95,32249,22.9292085417833,23.1452242461125,22.5598656092426,22.9092440589432,32306.3715282685,0.0,1.0
2009-10-01,22.35,22.91,22.32,22.91,103709,22.3103095737421,22.8693150932631,22.280362849482,22.8693150932631,103893.50010311,0.0,1.0
2009-10-02,22.23,22.42,22.12,22.17,121276,22.1905226767019,22.3801852636822,22.0807180210817,22.1306292281818,121491.752099671,0.0,1.0
2009-10-05,22.5,22.5495,22.25,22.3,21453,22.4600431950424,22.5094552900715,22.2104871595419,22.260398366642,21491.1652577117,0.0,1.0
2009-10-06,23.01,23.01,22.62,22.62,25562,22.9691375074633,22.9691375074633,22.5798300920826,22.5798300920826,25607.4752397161,0.0,1.0
2009-10-07,23.23,23.26,22.87,22.97,41061,23.1887468187037,23.2186935429638,22.8293861275831,22.9292085417833,41134.0482285417,0.0,1.0
2009-10-08,23.38,23.63,23.38,23.39,123624,23.338480440004,23.5880364755045,23.338480440004,23.348462681424,123843.929232245,0.0,1.0
2009-10-09,23.42,23.5197,23.3,23.3,99588,23.3784094056841,23.4779323526417,23.2586225086439,23.2586225086439,99765.1687728988,0.0,1.0
2009-10-12,23.28,23.43,23.12,23.39,32172,23.2386580258038,23.3883916471041,23.0789421630835,23.348462681424,32229.2345439381,0.0,1.0
2009-10-13,23.3801,23.4135,23.2404,23.29,14918,23.3385802624182,23.3719209487611,23.1991283497806,23.2486402672239,14944.5393797858,0.0,1.0
2009-10-14,23.83,23.83,23.6087,23.69,22315,23.7876813039049,23.7876813039049,23.5667743012799,23.6479299240246,22354.6987706073,0.0,1.0
2009-10-15,23.72,23.75,23.57,23.62,136238,23.6778766482847,23.7078233725447,23.5281430269844,23.5780542340845,136480.369756217,0.0,1.0
2009-10-16,23.63,23.7,23.47,23.7,57302,23.5880364755045,23.6579121654446,23.4283206127842,23.6579121654446,57403.941248189,0.0,1.0
2009-10-19,23.92,23.94,23.5625,23.67,107649,23.877521476685,23.8974859595251,23.5206563459194,23.6279654411846,107840.509431195,0.0,1.0
2009-10-20,23.78,23.94,23.55,23.94,36019,23.7377700968048,23.8974859595251,23.5081785441444,23.8974859595251,36083.0784234149,0.0,1.0
2009-10-21,23.6,24.13,23.6,23.83,56111,23.5580897512444,24.0871485465054,23.5580897512444,23.7876813039049,56210.8224386084,0.0,1.0
2009-10-22,23.75,23.75,23.32,23.55,25885,23.7078233725447,23.7078233725447,23.2785869914839,23.5081785441444,25931.0498622976,0.0,1.0
2009-10-23,24.03,24.25,23.85,24.13,42916,23.9873261323053,24.2069354435457,23.8076457867449,24.0871485465054,42992.3483055962,0.0,1.0
2009-10-26,23.94,24.378,23.853,24.09,53814,23.8974859595251,24.3347081337219,23.8106404591709,24.0472195808254,53909.7360359157,0.0,1.0
2009-10-27,23.4801,23.96,23.36,23.96,72680,23.4384026766184,23.9174504423651,23.318515957164,23.9174504423651,72809.2989759237,0.0,1.0
2009-10-28,22.77,23.48,22.77,23.41,51679,22.7295637133829,23.4383028542042,22.7295637133829,23.3684271642641,51770.9378340225,0.0,1.0
2009-10-29,23.23,23.25,22.98,23.14,131894,23.1887468187037,23.2087113015438,22.9391907832033,23.0989066459236,132128.641705153,0.0,1.0
2009-10-30,22.6,23.195,22.534,23.19,249649,22.5598656092426,23.1538089737337,22.4939828158704,23.1488178530237,250093.12988498,0.0,1.0
2009-11-02,22.54,22.7596,22.2992,22.57,42823,22.4999721607224,22.7191821823061,22.2595997873284,22.5299188849825,42899.1828569893,0.0,1.0
2009-11-03,22.71,22.71,22.377,22.41,51830,22.6696702648628,22.6696702648628,22.3372616255761,22.3702030222622,51922.2064656318,0.0,1.0
2009-11-04,22.68,22.95,22.66,22.8,21649,22.6397235406027,22.9092440589432,22.6197590577627,22.7595104376429,21687.5139450987,0.0,1.0
2009-11-05,23.31,23.31,22.83,22.83,34255,23.2686047500639,23.2686047500639,22.789457161903,22.789457161903,34315.9402369326,0.0,1.0
2009-11-06,23.5,23.5,23.13,23.13,58947,23.4582673370443,23.4582673370443,23.0889244045036,23.0889244045036,59051.8677316148,0.0,1.0
2009-11-09,23.8,23.81,23.64,23.64,54748,23.7577345796448,23.7677168210648,23.5980187169245,23.5980187169245,54845.3976380555,0.0,1.0
2009-11-10,23.98,24.19,23.88,23.88,105841,23.9374149252052,24.1470419950256,23.837592511005,23.837592511005,106029.292967952,0.0,1.0
2009-11-11,24.12,24.28,23.99,24.15,129058,24.0771663050854,24.2368821678057,23.9473971666252,24.1071130293455,129287.596412146,0.0,1.0
2009-11-12,23.82,24.23,23.7801,24.11,24075,23.7776990624849,24.1869709607056,23.737869919219,24.0671840636654,24117.8298410204,0.0,1.0
2009-11-13,24.1,24.13,23.76,23.8868,49682,24.0572018222454,24.0871485465054,23.7178056139647,23.8443804351706,49770.385136514,0.0,1.0
2009-11-16,24.37,24.49,24.21,24.22,155309,24.3267223405859,24.4465092376261,24.1670064778656,24.1769887192856,155585.297394768,0.0,1.0
2009-11-17,24.39,24.52,24.1675,24.27,47821,24.3466868234259,24.4764559618862,24.1245819518305,24.2268999263857,47906.0743853557,0.0,1.0
2009-11-18,24.27,24.36,23.99,24.36,76398,24.2268999263857,24.3167400991659,23.9473971666252,24.3167400991659,76533.9133621714,0.0,1.0
2009-11-19,23.86,24.12,23.7096,24.12,94720,23.8176280281649,24.0771663050854,23.6674951172078,24.0771663050854,94888.508516779,0.0,1.0
2009-11-20,23.75,23.76,23.6562,23.69,35912,23.7078233725447,23.7178056139647,23.6141899480249,23.6479299240246,35975.888068566,0.0,1.0
2009-11-23,24.18,24.319,23.97,23.97,42305,24.1370597536055,24.2758129093438,23.9274326837851,23.9274326837851,42380.2613260382,0.0,1.0
2009-11-24,24.03,24.12,23.906,24.12,43333,23.9873261323053,24.0771663050854,23.863546338697,24.0771663050854,43410.0901558021,0.0,1.0
2009-11-25,24.12,24.13,24.01,24.1,26897,24.0771663050854,24.0871485465054,23.9673616494652,24.0572018222454,26944.8502277851,0.0,1.0
2009-11-27,23.632,23.88,23.39,23.6,28706,23.5900329237885,23.837592511005,23.348462681424,23.5580897512444,28757.0684700449,0.0,1.0
2009-11-30,23.82,23.83,23.4275,23.55,42298,23.7776990624849,23.7876813039049,23.3858960867491,23.5081785441444,42373.2488729171,0.0,1.0
2009-12-01,24.12,24.23,23.3,23.94,101113,24.0771663050854,24.1869709607056,23.2586225086439,23.8974859595251,101292.881774251,0.0,1.0
2009-12-02,24.28,24.44,24.17,24.24,167452,24.2368821678057,24.396598030526,24.1270775121855,24.1969532021256,167749.900001601,0.0,1.0
2009-12-03,24.11,24.54,24.1,24.31,72256,24.0671840636654,24.4964204447262,24.0572018222454,24.2668288920658,72384.5446725969,0.0,1.0
2009-12-04,24.31,24.685,24.0175,24.45,57974,24.2668288920658,24.6411629453165,23.9748483305302,24.406580271946,58077.1367478013,0.0,1.0
2009-12-07,24.2,24.412,24.144,24.39,31017,24.1570242364456,24.36864775455,24.1011236844935,24.3466868234259,31072.1797789794,0.0,1.0
2009-12-08,24.08,24.19,23.97,23.97,24421,24.0372373394053,24.1470419950256,23.9274326837851,23.9274326837851,24464.4453809994,0.0,1.0
2009-12-09,24.036,24.1,23.806,24.1,31616,23.9933154771573,24.0572018222454,23.7637239244968,24.0572018222454,31672.2454103302,0.0,1.0
2009-12-10,24.05,24.26,24.001,24.2,41691,24.0072906151453,24.2169176849657,23.9583776321872,24.1570242364456,41765.1690094281,0.0,1.0
2009-12-11,24.07,24.22,23.864,24.21,29023,24.0272550979853,24.1769887192856,23.8216209247329,24.1670064778656,29074.6324185228,0.0,1.0
2009-12-14,24.16,24.26,23.94,24.26,62815,24.1170952707655,24.2169176849657,23.8974859595251,24.2169176849657,62926.7489704547,0.0,1.0
2009-12-15,24.04,24.2478,24.03,24.09,29300,23.9973083737253,24.2047393504333,23.9873261323053,24.0472195808254,29352.1252063093,0.0,1.0
2009-12-16,24.25,24.3795,24.16,24.17,34281,24.2069354435457,24.3362054699349,24.1170952707655,24.1270775121855,34341.9864913819,0.0,1.0
2009-12-17,23.92,24.23,23.8488,24.22,64007,23.877521476685,24.1869709607056,23.8064479177745,24.1769887192856,64120.8695590528,0.0,1.0
2009-12-18,24.22,24.22,23.9,24.09,40120,24.1769887192856,24.1769887192856,23.857556993845,24.0472195808254,40191.3741732809,0.0,1.0
2009-12-21,24.5,24.51,24.33,24.35,51390,24.4564914790461,24.4664737204662,24.2867933749058,24.3067578577459,51481.4236980287,0.0,1.0
2009-12-22,24.74,24.77,24.5,24.61,91427,24.6960652731266,24.7260119973866,24.4564914790461,24.5662961346663,91589.6502128752,0.0,1.0
2009-12-23,25.31,25.33,24.84,24.84,138441,25.2650530340677,25.2850175169077,24.7958876873268,24.7958876873268,138687.288931286,0.0,1.0
2009-12-24,25.34,25.38,25.3115,25.38,34476,25.2949997583277,25.3349287240078,25.2665503702807,25.3349287240078,34537.3333997516,0.0,1.0
2009-12-28,25.44,25.5,25.3205,25.41,60755,25.3948221725279,25.454715621048,25.2755343875587,25.3648754482679,60863.0841948575,0.0,1.0
2009-12-29,25.39,25.58,25.3844,25.48,27086,25.3449109654278,25.5345735524082,25.3393209102326,25.434751138208,27134.186462051,0.0,1.0
2009-12-30,25.41,25.41,25.24,25.37,40031,25.3648754482679,25.3648754482679,25.1951773441275,25.3249464825878,40102.2158407429,0.0,1.0
2009-12-31,25.13,25.49,25.12,25.49,91319,25.0853726885073,25.444733379628,25.0753904470873,25.444733379628,91481.4580790091,0.0,1.0
2010-01-04,25.58,25.58,25.37,25.42,67948,25.5345735524082,25.5345735524082,25.3249464825878,25.3748576896879,68068.8806661538,0.0,1.0
2010-01-05,25.56,25.58,25.35,25.57,183095,25.5146090695681,25.5345735524082,25.3049819997477,25.5245913109882,183420.729168915,0.0,1.0
2010-01-06,25.35,25.55,25.3,25.53,180356,25.3049819997477,25.5046268281481,25.2550707926476,25.4846623453081,180676.856440585,0.0,1.0
2010-01-07,25.12,25.34,25.0201,25.34,114782,25.0753904470873,25.2949997583277,24.9756678553013,25.2949997583277,114986.199161454,0.0,1.0
2010-01-08,25.28,25.28,25.0002,25.06,83167,25.2351063098076,25.2351063098076,24.9558031948755,25.0154969985672,83314.955530141,0.0,1.0
2010-01-11,25.1484,25.35,24.8,25.28,141485,25.1037400127202,25.3049819997477,24.7559587216467,25.2351063098076,141736.704259886,0.0,1.0
2010-01-12,24.72,24.97,24.6375,24.97,35874,24.6761007902866,24.925656825787,24.5937472985714,24.925656825787,35937.8204659092,0.0,1.0
2010-01-13,24.93,24.98,24.5601,24.8,57887,24.8857278601069,24.935639067207,24.5164847499804,24.7559587216467,57989.981973298,0.0,1.0
2010-01-14,24.91,25.028,24.85,24.87,58888,24.8657633772669,24.9835538260231,24.8058699287468,24.8258344115868,58992.7627695954,0.0,1.0
2010-01-15,24.72,24.91,24.49,24.91,130093,24.6761007902866,24.8657633772669,24.4465092376261,24.8657633772669,130324.437695031,0.0,1.0
2010-01-19,25.03,25.03,24.69,24.69,56435,24.9855502743071,24.9855502743071,24.6461540660265,24.6461540660265,56535.3988402072,0.0,1.0
2010-01-20,24.63,24.89,24.45,24.89,60650,24.5862606175064,24.8457988944269,24.406580271946,24.8457988944269,60757.897398043,0.0,1.0
2010-01-21,24.55,24.95,24.4,24.68,56656,24.5064026861462,24.905692342947,24.3566690648459,24.6361718246065,56756.7920030261,0.0,1.0
2010-01-22,23.87,24.46,23.8,24.42,82636,23.827610269585,24.4165625133661,23.7577345796448,24.376633547686,82783.010871965,0.0,1.0
2010-01-25,23.87,23.97,23.6,23.97,67795,23.827610269585,23.9274326837851,23.5580897512444,23.9274326837851,67915.6084765098,0.0,1.0
2010-01-26,23.84,24.06,23.68,23.77,68127,23.7976635453249,24.0172728565653,23.6379476826046,23.7277878553848,68248.199110247,0.0,1.0
2010-01-27,24.06,24.084,23.75,23.79,106743,24.0172728565653,24.0412302359734,23.7078233725447,23.7477523382248,106932.897641539,0.0,1.0
2010-01-28,23.78,24.21,23.638,24.21,131733,23.7377700968048,24.1670064778656,23.5960222686405,24.1670064778656,131967.35528337,0.0,1.0
2010-01-29,23.44,24.15,23.35,24.01,110296,23.3983738885241,24.1071130293455,23.308533715744,23.9673616494652,110492.218489935,0.0,1.0
2010-02-01,23.613,23.62,23.41,23.52,45922,23.5710666650905,23.5780542340845,23.3684271642641,23.4782318198843,46003.6960315405,0.0,1.0
2010-02-02,23.7,23.77,23.5,23.66,70895,23.6579121654446,23.7277878553848,23.4582673370443,23.6179831997646,71021.1234300786,0.0,1.0
2010-02-03,23.78,23.82,23.476,23.49,117034,23.7377700968048,23.7776990624849,23.4343099576362,23.4482850956242,117242.205508369,0.0,1.0
2010-02-04,22.95,23.5682,22.95,23.53,151399,22.9092440589432,23.5263462235288,22.9092440589432,23.4882140613043,151668.341437202,0.0,1.0
2010-02-05,23.11,23.11,22.72,23.02,108693,23.0689599216635,23.0689599216635,22.6796525062828,22.9791197488834,108886.366725235,0.0,1.0
2010-02-08,23.02,23.3,22.98,23.13,29730,22.9791197488834,23.2586225086439,22.9391907832033,23.0889244045036,29782.8901837398,0.0,1.0
2010-02-09,23.23,23.326,23.11,23.32,32384,23.1887468187037,23.2845763363359,23.0689599216635,23.2785869914839,32441.6116956015,0.0,1.0
2010-02-10,23.16,23.3,22.98,23.23,78783,23.1188711287636,23.2586225086439,22.9391907832033,23.1887468187037,78923.1563183847,0.0,1.0
2010-02-11,23.4326,23.445,22.98,23.08,125701,23.3909870298733,23.4033650092342,22.9391907832033,23.0390131974035,125924.624251136,0.0,1.0
2010-02-12,23.39,23.43,23.13,23.27,79195,23.348462681424,23.3883916471041,23.0889244045036,23.2286757843838,79335.8892735042,0.0,1.0
2010-02-16,23.74,23.74,23.505,23.57,35431,23.6978411311247,23.6978411311247,23.4632584577543,23.5281430269844,35494.0323612542,0.0,1.0
2010-02-17,23.84,23.88,23.7201,23.85,81176,23.7976635453249,23.837592511005,23.6779764706989,23.8076457867449,81320.4135067361,0.0,1.0
2010-02-18,24.15,24.15,23.8005,23.89,166782,24.1071130293455,24.1071130293455,23.7582336917158,23.847574752425,167078.708060023,0.0,1.0
2010-02-19,24.41,24.43,24.15,24.17,43976,24.366651306266,24.386615789106,24.1071130293455,24.1270775121855,44054.2340639133,0.0,1.0
2010-02-22,24.24,24.51,24.2201,24.51,69646,24.1969532021256,24.4664737204662,24.1770885416998,24.4664737204662,69769.9014374957,0.0,1.0
2010-02-23,23.99,24.22,23.874,24.22,53461,23.9473971666252,24.1769887192856,23.831603166153,24.1769887192856,53556.1080428158,0.0,1.0
2010-02-24,24.25,24.28,23.9876,24.14,65623,24.2069354435457,24.2368821678057,23.9450014286844,24.0971307879255,65739.7444509773,0.0,1.0
2010-02-25,24.12,24.14,23.76,24.06,123434,24.0771663050854,24.0971307879255,23.7178056139647,24.0172728565653,123653.591218962,0.0,1.0
2010-02-26,24.21,24.21,23.9614,24.09,66960,24.1670064778656,24.1670064778656,23.9188479561639,24.0472195808254,67079.122997081,0.0,1.0
2010-03-01,24.89,24.89,24.27,24.27,183597,24.8457988944269,24.8457988944269,24.2268999263857,24.2268999263857,183923.622235589,0.0,1.0
2010-03-02,25.05,25.12,24.89,24.97,196864,25.0055147571472,25.0753904470873,24.8457988944269,24.925656825787,197214.224457846,0.0,1.0
2010-03-03,25.09,25.18,25.002,25.04,116068,25.0454437228273,25.1352838956074,24.9575999983311,24.9955325157272,116274.486977676,0.0,1.0
2010-03-04,25.32,25.32,25.03,25.06,216422,25.2750352754877,25.2750352754877,24.9855502743071,25.0154969985672,216807.018477812,0.0,1.0
2010-03-05,25.8,25.81,25.4199,25.44,147604,25.7541828636486,25.7641651050686,25.3747578672737,25.3948221725279,147866.590066624,0.0,1.0
2010-03-08,26.05,26.05,25.756,25.78,302883,26.0037388991491,26.0037388991491,25.7102610014005,25.7342183808085,303421.834090873,0.0,1.0
2010-03-09,26.24,26.3,25.9,25.9,259784,26.1934014861294,26.2532949346495,25.8540052778488,25.8540052778488,260246.160225115,0.0,1.0
2010-03-10,26.47,26.51,26.16,26.2,166707,26.4229930387898,26.4629220044699,26.1135435547693,26.1534725204493,167003.574633728,0.0,1.0
2010-03-11,26.56,26.59,26.37,26.47,166790,26.51283321157,26.5427799358301,26.3231706245897,26.4229930387898,167086.722292162,0.0,1.0
2010-03-12,26.6,26.66,26.45,26.65,434544,26.5527621772501,26.6126556257702,26.4030285559498,26.6026733843502,435317.061285,0.0,1.0
2010-03-15,26.48,26.6,26.238,26.6,140054,26.4329752802099,26.5527621772501,26.1914050378454,26.5527621772501,140303.158486159,0.0,1.0
2010-03-16,26.72,26.72,26.4,26.49,166911,26.6725490742903,26.6725490742903,26.3531173488497,26.4429575216299,167207.937553253,0.0,1.0
2010-03-17,26.85,26.97,26.6804,26.74,130770,26.8023182127506,26.9221051097908,26.633019398267,26.6925135571304,131002.642089729,0.0,1.0
2010-03-18,26.84,26.91,26.7301,26.91,94653,26.7923359713305,26.8622116612707,26.6826311381245,26.8622116612707,94821.3893226213,0.0,1.0
2010-03-19,26.46,26.88,26.38,26.84,84243,26.4130107973698,26.8322649370106,26.3331528660097,26.7923359713305,84392.8697527345,0.0,1.0
2010-03-22,26.58,26.71,26.05,26.34,111856,26.5327976944101,26.6625668328703,26.0037388991491,26.2932239003296,112054.993756892,0.0,1.0
2010-03-23,26.64,26.75,26.4283,26.68,97219,26.5926911429302,26.7024957985504,26.3813670920684,26.6326201086102,97391.954280962,0.0,1.0
2010-03-24,26.49,26.66,26.402,26.66,87009,26.4429575216299,26.6126556257702,26.3551137971337,26.6126556257702,87163.7905145314,0.0,1.0
2010-03-25,26.67,27.08,26.63,26.63,113771,26.6226378671902,27.031909765411,26.5827089015101,26.5827089015101,113973.400574984,0.0,1.0
2010-03-26,26.61,26.83,26.501,26.8,118405,26.5627444186701,26.7823537299105,26.4539379871919,26.7524070056505,118615.64454106,0.0,1.0
2010-03-29,26.68,26.77,26.5795,26.68,115735,26.6326201086102,26.7224602813904,26.5322985823391,26.6326201086102,115940.894564922,0.0,1.0
2010-03-30,26.81,26.86,26.5901,26.67,123739,26.7623892470705,26.8123004541706,26.5428797582443,26.6226378671902,123959.133819232,0.0,1.0
2010-03-31,26.69,26.85,26.63,26.71,76695,26.6426023500303,26.8023182127506,26.5827089015101,26.6625668328703,76831.4417303035,0.0,1.0
2010-04-01,26.63,26.92,26.47,26.79,82933,26.5827089015101,26.8721939026907,26.4229930387898,26.7424247642304,83080.5392400975,0.0,1.0
2010-04-05,27.04,27.04,26.702,26.71,141368,26.9919807997309,26.9919807997309,26.6545810397343,26.6625668328703,141619.496114865,0.0,1.0
2010-04-06,27.34,27.37,26.94,26.99,127980,27.2914480423315,27.3213947665915,26.8921583855307,26.9420695926308,128207.678631518,0.0,1.0
2010-04-07,27.14,27.3,26.988,27.3,161865,27.0918032139311,27.2515190766514,26.9400731443468,27.2515190766514,162152.960632057,0.0,1.0
2010-04-08,27.25,27.27,26.8976,27.05,148997,27.2016078695513,27.2215723523914,26.8498336819099,27.0019630411509,149262.068237695,0.0,1.0
2010-04-09,27.4,27.4,27.112,27.31,95100,27.3513414908516,27.3513414908516,27.0638529379551,27.2615013180714,95269.1845433454,0.0,1.0
2010-04-12,27.51,27.6,27.4,27.44,81265,27.4611461464718,27.550986319252,27.3513414908516,27.3912704565317,81409.5718392741,0.0,1.0
2010-04-13,27.66,27.67,27.346,27.51,98452,27.6108797677721,27.6208620091921,27.2974373871835,27.4611461464718,98627.1478092685,0.0,1.0
2010-04-14,28.2,28.21,27.7505,27.8,257779,28.1499208044531,28.1599030458731,27.7012190526233,27.7506311476524,258237.593295468,0.0,1.0
2010-04-15,28.32,28.4,28.2,28.24,152636,28.2697077014933,28.3495656328535,28.1499208044531,28.1898497701332,152907.542081578,0.0,1.0
2010-04-16,27.58,28.17,27.47,28.17,167955,27.5310218364119,28.1199740801931,27.4212171807917,28.1199740801931,168253.794847293,0.0,1.0
2010-04-19,27.43,27.6066,27.0201,27.45,68046,27.3812882151117,27.5575745985892,26.9721161393051,27.4012526979517,68167.0550098472,0.0,1.0
2010-04-20,27.91,27.93,27.586,27.61,402007,27.8604358032726,27.8804002861126,27.5370111812639,27.560968560672,402722.177399754,0.0,1.0
2010-04-21,27.99,28.0581,27.8,27.92,124877,27.9402937346327,28.008272798703,27.7506311476524,27.8704180446926,125099.158340897,0.0,1.0
2010-04-22,28.19,28.21,27.5801,27.8,112996,28.1399385630331,28.1599030458731,27.5311216588261,27.7506311476524,113197.021836591,0.0,1.0
2010-04-23,28.156,28.22,27.93,28.16,79421,28.105998942205,28.1698852872931,27.8804002861126,28.109991838773,79562.2913314094,0.0,1.0
2010-04-26,28.23,28.37,28.17,28.2,101309,28.1798675287132,28.3196189085934,28.1199740801931,28.1499208044531,101489.230461638,0.0,1.0
2010-04-27,27.65,28.2275,27.5699,28.21,143993,27.6008975263521,28.1773719683582,27.5209397725777,28.1599030458731,144249.166035225,0.0,1.0
2010-04-28,27.43,27.77,27.31,27.77,97017,27.3812882151117,27.7206844233923,27.2615013180714,27.7206844233923,97189.5949194713,0.0,1.0
2010-04-29,27.95,27.97,27.53,27.57,181792,27.9003647689526,27.9203292517927,27.4811106293118,27.5210395949919,182115.411109399,0.0,1.0
2010-04-30,27.31,27.94,27.2901,27.94,96342,27.2615013180714,27.8903825275326,27.2416366576456,27.8903825275326,96513.3940828075,0.0,1.0
2010-05-03,27.74,27.8099,27.3825,27.43,71887,27.6907376991322,27.7605135666582,27.3338725683666,27.3812882151117,72014.8882152206,0.0,1.0
2010-05-04,26.81,27.43,26.64,27.43,176649,26.7623892470705,27.3812882151117,26.5926911429302,27.3812882151117,176963.261623527,0.0,1.0
2010-05-05,26.53,26.854,26.33,26.53,500722,26.48288648731,26.8063111093186,26.2832416589096,26.48288648731,501612.793090567,0.0,1.0
2010-05-06,25.68,26.7,24.0,26.35,425251,25.6343959666084,26.6525845914503,23.9573794080452,26.3032061417496,426007.528877414,0.0,1.0
2010-05-07,25.07,25.91,24.69,25.58,253490,25.0254792399872,25.8639875192688,24.6461540660265,25.5345735524082,253940.963090354,0.0,1.0
2010-05-10,26.4199,26.42,26.02,26.02,89960,26.3729820092756,26.3730818316898,25.973792174889,25.973792174889,90120.0403945251,0.0,1.0
2010-05-11,26.23,26.597,25.72,26.01,122098,26.1834192447094,26.5497675048241,25.6743249322884,25.963809933469,122315.214451876,0.0,1.0
2010-05-12,26.81,26.83,26.308,26.43,192941,26.7623892470705,26.7823537299105,26.2612807277855,26.3830640731098,193284.245373056,0.0,1.0
2010-05-13,26.7,27.19,26.6,26.89,227742,26.6525845914503,27.1417144210312,26.5527621772501,26.8422471784306,228147.156953423,0.0,1.0
2010-05-14,26.182,26.61,25.8924,26.61,165323,26.1355044858933,26.5627444186701,25.8464187743696,26.5627444186701,165617.112473812,0.0,1.0
2010-05-17,26.39,26.45,25.83,26.3,190978,26.3431351074297,26.4030285559498,25.7841295879086,26.2532949346495,191317.753162135,0.0,1.0
2010-05-18,26.06,26.739,25.93,26.65,90105,26.0137211405691,26.6915153329884,25.8839520021088,26.6026733843502,90265.2983520308,0.0,1.0
2010-05-19,25.82,26.14,25.5,25.96,135820,25.7741473464886,26.0935790719292,25.454715621048,25.9138987263689,136061.626126995,0.0,1.0
2010-05-20,24.73,25.27,24.57,25.26,358879,24.6860830317066,25.2251240683876,24.5263671689863,25.2151418269676,359517.451942494,0.0,1.0
2010-05-21,25.1,25.32,24.03,24.29,1276186,25.0554259642473,25.2750352754877,23.9873261323053,24.2468644092257,1278456.35694673,0.0,1.0
2010-05-24,25.01,25.391,24.94,25.04,238658,24.9655857914671,25.3459091895698,24.895710101527,24.9955325157272,239082.576706054,0.0,1.0
2010-05-25,24.9501,25.0099,24.15,24.4,324277,24.9057921653612,24.9654859690529,24.1071130293455,24.3566690648459,324853.894386566,0.0,1.0
2010-05-26,25.06,25.59,24.96,25.11,209513,25.0154969985672,25.5445557938282,24.915674584367,25.0654082056673,209885.727247423,0.0,1.0
2010-05-27,25.93,25.93,25.412,25.53,78302,25.8839520021088,25.8839520021088,25.3668718965519,25.4846623453081,78441.300611073,0.0,1.0
2010-05-28,25.65,25.95,25.5,25.91,178914,25.6044492423483,25.9039164849489,25.454715621048,25.8639875192688,179232.291097667,0.0,1.0
2010-06-01,24.97,25.7,24.97,25.28,59652,24.925656825787,25.6543604494484,24.925656825787,25.2351063098076,59758.1219387975,0.0,1.0
2010-06-02,25.615,25.64,24.8952,25.06,91766,25.5695113973782,25.5944670009283,24.8509896599653,25.0154969985672,91929.2532997334,0.0,1.0
2010-06-03,26.31,26.36,25.81,25.86,128531,26.2632771760695,26.3131883831696,25.7641651050686,25.8140763121687,128759.658870039,0.0,1.0
2010-06-04,25.48,26.18,25.4,25.99,101044,25.434751138208,26.1335080376093,25.3548932068478,25.9438454506289,101223.759022059,0.0,1.0
2010-06-07,24.946,25.69,24.92,25.63,101463,24.901699446379,25.6443782080284,24.8757456186869,25.5844847595083,101643.504430299,0.0,1.0
2010-06-08,24.8799,25.12,24.5,25.07,430187,24.8357168305927,25.0753904470873,24.4564914790461,25.0254792399872,430952.310106709,0.0,1.0
2010-06-09,24.85,25.3986,24.801,25.01,80102,24.8058699287468,25.353495693049,24.7569569457887,24.9655857914671,80244.5028421772,0.0,1.0
2010-06-10,25.59,25.6,25.16,25.21,49028,25.5445557938282,25.5545380352482,25.1153194127674,25.1652306198675,49115.2216592128,0.0,1.0
2010-06-11,25.93,25.94,25.36,25.46,42893,25.8839520021088,25.8939342435289,25.3149642411678,25.4147866553679,42969.3073881989,0.0,1.0
2010-06-14,25.85,26.28,25.806,26.21,133043,25.8040940707487,26.2333304518095,25.7601722085006,26.1634547618694,133279.685796007,0.0,1.0
2010-06-15,26.35,26.38,25.9,25.94,89306,26.3032061417496,26.3331528660097,25.8540052778488,25.8939342435289,89464.8769172241,0.0,1.0
2010-06-16,26.39,26.55,26.15,26.33,620480,26.3431351074297,26.50285097015,26.1035613133492,26.2832416589096,621583.844642008,0.0,1.0
2010-06-17,26.36,26.54,26.1995,26.5,288608,26.3131883831696,26.49286872873,26.1529734083783,26.4529397630499,289121.438619199,0.0,1.0
2010-06-18,26.38,26.53,26.289,26.53,173567,26.3331528660097,26.48288648731,26.2423144690875,26.48288648731,173875.778692269,0.0,1.0
2010-06-21,25.98,26.7,25.83,26.7,355701,25.9338632092089,26.6525845914503,25.7841295879086,26.6525845914503,356333.798225579,0.0,1.0
2010-06-22,25.67,26.274,25.65,26.06,92914,25.6244137251883,26.2273411069575,25.6044492423483,26.0137211405691,93079.295611571,0.0,1.0
2010-06-23,25.63,25.83,25.38,25.8,152263,25.5844847595083,25.7841295879086,25.3349287240078,25.7541828636486,152533.878508132,0.0,1.0
2010-06-24,25.12,25.57,25.0799,25.57,127719,25.0753904470873,25.5245913109882,25.035361658993,25.5245913109882,127946.214308008,0.0,1.0
2010-06-25,25.42,25.54,25.0,25.25,198488,25.3748576896879,25.4946445867281,24.9556035500471,25.2051595855476,198841.113581909,0.0,1.0
2010-06-28,25.31,25.58,25.15,25.47,247140,25.2650530340677,25.5345735524082,25.1053371713474,25.424768896788,247579.666330624,0.0,1.0
2010-06-29,24.15,24.98,23.95,24.98,722201,24.1071130293455,24.935639067207,23.9074682009451,24.935639067207,723485.808058765,0.0,1.0
2010-06-30,23.885,24.44,23.79,24.09,583986,23.842583631715,24.396598030526,23.7477523382248,24.0472195808254,585024.921185384,0.0,1.0
2010-07-01,23.895,23.98,23.32,23.82,979722,23.852565873135,23.9374149252052,23.2785869914839,23.7776990624849,981464.942367775,0.0,1.0
2010-07-02,23.715,24.0085,23.65,23.9,169966,23.6728855275747,23.9658643132522,23.6080009583445,23.857556993845,170268.372451043,0.0,1.0
2010-07-06,23.725,24.3085,23.58,24.02,81556,23.6828677689947,24.2653315558528,23.5381252684044,23.9773438908852,81701.0895333025,0.0,1.0
2010-07-07,24.62,24.63,23.82,23.92,82942,24.5762783760864,24.5862606175064,23.7776990624849,23.877521476685,83089.5552512528,0.0,1.0
2010-07-08,24.91,25.1,24.6,25.1,55189,24.8657633772669,25.0554259642473,24.5563138932463,25.0554259642473,55287.182184676,0.0,1.0
2010-07-09,25.2,25.2,24.9,24.91,43377,25.1552483784475,25.1552483784475,24.8557811358469,24.8657633772669,43454.1684325624,0.0,1.0
2010-07-12,25.25,25.369,25.016,25.22,29150,25.2051595855476,25.3239482584458,24.9715751363191,25.1752128612875,29201.8583537173,0.0,1.0
2010-07-13,26.06,26.131,25.5,25.51,89492,26.0137211405691,26.0845950546512,25.454715621048,25.464697862468,89651.207814438,0.0,1.0
2010-07-14,26.19,26.23,25.901,26.06,98067,26.1434902790293,26.1834192447094,25.8550035019908,26.0137211405691,98241.4628876158,0.0,1.0
2010-07-15,26.16,26.195,25.741,26.18,57637,26.1135435547693,26.1484813997393,25.6952876392705,26.1335080376093,57739.5372189778,0.0,1.0
2010-07-16,25.23,25.97,25.18,25.97,46742,25.1851951027075,25.9238809677889,25.1352838956074,25.9238809677889,46825.1548257103,0.0,1.0
2010-07-19,25.48,25.57,25.1781,25.37,124415,25.434751138208,25.5245913109882,25.1333872697376,25.3249464825878,124636.336434914,0.0,1.0
2010-07-20,25.78,25.8,25.09,25.19,62384,25.7342183808085,25.7541828636486,25.0454437228273,25.1452661370274,62494.982214007,0.0,1.0
2010-07-21,25.31,25.87,25.26,25.87,80982,25.2650530340677,25.8240585535887,25.2151418269676,25.8240585535887,81126.0683773836,0.0,1.0
2010-07-22,25.97,26.017,25.7306,25.76,58698,25.9238809677889,25.970797502463,25.6849061081937,25.7142538979685,58802.4247563122,0.0,1.0
2010-07-23,26.44,26.46,25.62,25.78,149037,26.3930463145298,26.4130107973698,25.5745025180882,25.7342183808085,149302.139398387,0.0,1.0
2010-07-26,26.65,26.65,26.34,26.42,140561,26.6026733843502,26.6026733843502,26.2932239003296,26.3730818316898,140811.06044792,0.0,1.0
2010-07-27,26.47,26.84,26.396,26.84,144870,26.4229930387898,26.7923359713305,26.3491244522817,26.7923359713305,145127.72623338,0.0,1.0
2010-07-28,26.14,26.55,26.021,26.45,85990,26.0935790719292,26.50285097015,25.974790399031,26.4030285559498,86142.977695923,0.0,1.0
2010-07-29,25.92,26.29,25.6,26.16,153524,25.8739697606888,26.2433126932295,25.5545380352482,26.1135435547693,153797.121848923,0.0,1.0
2010-07-30,25.9799,26.136,25.69,25.8,49377,25.9337633867947,26.0895861753612,25.6443782080284,25.7541828636486,49464.8425362436,0.0,1.0
2010-08-02,26.25,26.36,26.184,26.34,176051,26.2033837275494,26.3131883831696,26.1375009341773,26.2932239003296,176364.197771194,0.0,1.0
2010-08-03,26.25,26.41,26.1,26.31,131669,26.2033837275494,26.3630995902697,26.0536501062492,26.2632771760695,131903.241426265,0.0,1.0
2010-08-04,26.99,27.01,26.53,26.53,198394,26.9420695926308,26.9620340754709,26.48288648731,26.48288648731,198746.946354285,0.0,1.0
2010-08-05,26.92,26.9365,26.706,26.91,154988,26.8721939026907,26.8886646010337,26.6585739363023,26.8622116612707,155263.726330221,0.0,1.0
2010-08-06,26.9,26.9488,26.462,26.67,66064,26.8522294198507,26.9009427579803,26.4150072456538,26.6226378671902,66181.5289975979,0.0,1.0
2010-08-09,27.18,27.2397,26.94,26.94,156080,27.1317321796112,27.1913261608887,26.8921583855307,26.8921583855307,156357.669017091,0.0,1.0
2010-08-10,27.13,27.2916,26.75,27.02,75368,27.0818209725111,27.2431339938586,26.7024957985504,26.9720163168909,75502.0809743728,0.0,1.0
2010-08-11,26.38,26.63,26.27,26.63,140951,26.3331528660097,26.5827089015101,26.2233482103895,26.5827089015101,141201.754264659,0.0,1.0
2010-08-12,26.32,26.36,25.8,25.91,194026,26.2732594174896,26.3131883831696,25.7541828636486,25.8639875192688,194371.175606804,0.0,1.0
2010-08-13,26.18,26.31,26.13,26.18,75798,26.1335080376093,26.2632771760695,26.0835968305092,26.1335080376093,75932.8459518033,0.0,1.0
2010-08-16,26.253,26.4419,25.99,26.01,77213,26.2063783999754,26.3949429403996,25.9438454506289,25.963809933469,77350.3632612549,0.0,1.0
2010-08-17,26.65,26.86,26.42,26.42,95801,26.6026733843502,26.8123004541706,26.3730818316898,26.3730818316898,95971.4316344587,0.0,1.0
2010-08-18,26.64,26.81,26.45,26.63,53920,26.5926911429302,26.7623892470705,26.4030285559498,26.5827089015101,54015.9246117474,0.0,1.0
2010-08-19,26.44,26.679,26.2712,26.5,93410,26.3930463145298,26.6316218844682,26.2245460793599,26.4529397630499,93576.1780041418,0.0,1.0
2010-08-20,26.82,26.82,26.38,26.38,80113,26.7723714884905,26.7723714884905,26.3331528660097,26.3331528660097,80255.5224113673,0.0,1.0
2010-08-23,26.58,26.96,26.54,26.85,102058,26.5327976944101,26.9121228683708,26.49286872873,26.8023182127506,102239.562945581,0.0,1.0
2010-08-24,26.11,26.33,25.93,26.22,178802,26.0636323476692,26.2832416589096,25.8839520021088,26.1734370032894,179120.091847731,0.0,1.0
2010-08-25,26.33,26.41,25.859,25.88,148061,26.2832416589096,26.3630995902697,25.8130780880267,25.8340407950087,148324.403077521,0.0,1.0
2010-08-26,26.18,26.548,26.1719,26.45,92169,26.1335080376093,26.500854521866,26.1254224220591,26.4030285559498,92332.9702436972,0.0,1.0
2010-08-27,26.74,26.768,25.9,26.37,110749,26.6925135571304,26.7204638331064,25.8540052778488,26.3231706245897,110946.024384763,0.0,1.0
2010-08-30,26.31,26.742,26.31,26.65,58293,26.2632771760695,26.6945100054144,26.2632771760695,26.6026733843502,58396.7042543138,0.0,1.0
2010-08-31,26.26,26.4,25.99,26.17,58053,26.2133659689695,26.3531173488497,25.9438454506289,26.1235257961893,58156.2772901663,0.0,1.0
2010-09-01,27.23,27.232,26.63,26.63,195343,27.1816433867113,27.1836398349953,26.5827089015101,26.5827089015101,195690.518572563,0.0,1.0
2010-09-02,27.69,27.718,27.23,27.23,106325,27.6408264920321,27.6687767680082,27.1816433867113,27.1816433867113,106514.154012316,0.0,1.0
2010-09-03,28.05,28.14,27.87,28.01,255265,28.0001871831528,28.090027355933,27.8205068375925,27.9602582174727,255719.120846026,0.0,1.0
2010-09-07,27.655,27.99,27.63,27.95,98558,27.6058886470621,27.9402937346327,27.580933043512,27.9003647689526,98733.3363851002,0.0,1.0
2010-09-08,28.09,28.13,27.77,27.77,126092,28.0401161488329,28.080045114513,27.7206844233923,27.7206844233923,126316.319846893,0.0,1.0
2010-09-09,28.04,28.34,27.9104,28.32,81481,27.9902049417328,28.2896721843334,27.8608350929294,28.2697077014933,81625.9561070066,0.0,1.0
2010-09-10,28.09,28.207,27.88,28.15,57436,28.0401161488329,28.1569083734471,27.8304890790125,28.100009597353,57538.1796365046,0.0,1.0
2010-09-13,28.67,28.72,28.3699,28.38,94622,28.619086151194,28.6689973582941,28.3195190861792,28.3296011500134,94790.3341730854,0.0,1.0
2010-09-14,28.65,28.8,28.5,28.61,151375,28.599121668354,28.7488552896542,28.4493880470537,28.5591927026739,151644.298740787,0.0,1.0
2010-09-15,28.78,28.82,28.44,28.65,160925,28.7288908068142,28.7688197724943,28.3894945985336,28.599121668354,161211.288355813,0.0,1.0
2010-09-16,28.8,28.86,28.627,28.86,227720,28.7488552896542,28.8087487381743,28.5761625130879,28.8087487381743,228125.117815043,0.0,1.0
2010-09-17,28.97,29.05,28.68,29.04,174177,28.9185533937946,28.9984113251547,28.629068392614,28.9884290837347,174486.86389281,0.0,1.0
2010-09-20,29.71,29.76,29.05,29.16,99228,29.657239258876,29.707150465976,28.9984113251547,29.1082159807749,99404.5283266778,0.0,1.0
2010-09-21,29.68,29.96,29.56,29.75,1828914,29.6272925346159,29.9067952943764,29.5075056375757,29.697168224556,1832167.66960997,0.0,1.0
2010-09-22,29.48,29.69,29.33,29.69,967552,29.4276477062155,29.6372747760359,29.2779140849152,29.6372747760359,969273.291727476,0.0,1.0
2010-09-23,29.4799,29.86,29.3,29.4,668093,29.4275478838013,29.8069728801762,29.2479673606552,29.3477897748554,669281.548991769,0.0,1.0
2010-09-24,30.3,30.3,29.88,29.99,522733,30.2461915026571,30.2461915026571,29.8269373630163,29.9367420186365,523662.951039921,0.0,1.0
2010-09-27,30.24,30.44,30.136,30.35,369218,30.1862980541369,30.3859428825373,30.0824827433688,30.2961027097572,369874.845202155,0.0,1.0
2010-09-28,30.31,30.36,29.72,30.36,274846,30.2561737440771,30.3060849511772,29.667221500296,30.3060849511772,275334.955783389,0.0,1.0
2010-09-29,30.26,30.426,30.1,30.34,249356,30.206262536977,30.3719677445493,30.0465466742567,30.2861204683371,249799.608632917,0.0,1.0
2010-09-30,30.1,30.62,29.8201,30.53,301332,30.0465466742567,30.5656232280977,29.7671437369104,30.4757830553175,301868.074835072,0.0,1.0
2010-10-01,29.92,30.27,29.739,30.27,283386,29.8668663286963,30.216244778397,29.686187758994,30.216244778397,283890.148590962,0.0,1.0
2010-10-04,29.75,29.98,29.44,29.86,153996,29.697168224556,29.9267597772165,29.3877187405354,29.8069728801762,154269.961545079,0.0,1.0
2010-10-05,30.49,30.6,29.98,29.98,243691,30.4358540896374,30.5456587452576,29.9267597772165,29.9267597772165,244124.530500025,0.0,1.0
2010-10-06,29.66,30.52,29.5,30.52,504558,29.6073280517759,30.4658008138975,29.4476121890556,30.4658008138975,505455.617400854,0.0,1.0
2010-10-07,29.76,29.93,29.5,29.93,144107,29.707150465976,29.8768485701164,29.4476121890556,29.8768485701164,144363.368843195,0.0,1.0
2010-10-08,29.94,30.04,29.49,29.75,150655,29.8868308115364,29.9866532257366,29.4376299476355,29.697168224556,150923.017848346,0.0,1.0
2010-10-11,29.79,30.12,29.75,30.07,248690,29.7370971902361,30.0665111570967,29.697168224556,30.0165999499966,249132.423807409,0.0,1.0
2010-10-12,30.025,30.1,29.4919,29.75,251662,29.9716798636065,30.0465466742567,29.4395265735053,29.697168224556,252109.711046766,0.0,1.0
2010-10-13,30.38,30.56,30.204,30.29,302077,30.3260494340172,30.5057297795775,30.1503619850249,30.236209261237,302614.400202946,0.0,1.0
2010-10-14,30.44,30.65,30.25,30.65,214890,30.3859428825373,30.5955699523577,30.196280295557,30.5955699523577,215272.293023339,0.0,1.0
2010-10-15,31.09,31.17,30.72,31.1,283811,31.0347885748385,31.1146465061987,30.6654456422979,31.0447708162586,284315.904673306,0.0,1.0
2010-10-18,31.08,31.17,30.94,31.17,219134,31.0248063334185,31.1146465061987,30.8850549535383,31.1146465061987,219523.843172676,0.0,1.0
2010-10-19,30.47,30.82,30.2,30.73,204835,30.4158896067974,30.765268056498,30.1463690884569,30.6754278837179,205199.405004586,0.0,1.0
2010-10-20,30.84,31.0,30.606,30.67,123710,30.7852325393381,30.9449484020584,30.5516480901096,30.6155344351978,123930.082227731,0.0,1.0
2010-10-21,31.22,31.5081,30.98,31.29,284919,31.1645577132988,31.4521460886095,30.9249839192183,31.2344334032389,285425.875824452,0.0,1.0
2010-10-22,31.68,31.7,31.14,31.21,151885,31.6237408186197,31.6437053014597,31.0846997819386,31.1545754718788,152155.2060396,0.0,1.0
2010-10-25,31.98,32.13,31.77,31.77,151893,31.9232080612202,32.0729416825205,31.7135809913998,31.7135809913998,152163.220271739,0.0,1.0
2010-10-26,32.22,32.27,31.72,31.89,173321,32.1627818553007,32.2126930624008,31.6636697842997,31.8333678884401,173629.341054018,0.0,1.0
2010-10-27,32.51,32.51,32.07,32.22,189362,32.4522668564812,32.4522668564812,32.0130482340004,32.1627818553007,189698.87827021,0.0,1.0
2010-10-28,32.45,32.74,32.1895,32.74,166930,32.3923734079611,32.6818584091417,32.1323360189696,32.6818584091417,167226.971354581,0.0,1.0
2010-10-29,32.69,32.79,32.4407,32.45,139094,32.6319472020416,32.7317696162417,32.3830899234405,32.3923734079611,139341.45062957,0.0,1.0
2010-11-01,32.36,32.79,32.24,32.79,259922,32.3025332351809,32.7317696162417,32.1827463381407,32.7317696162417,260384.4057295,0.0,1.0
2010-11-02,32.91,32.96,32.7,32.84,166749,32.851556513282,32.9014677203821,32.6419294434616,32.7816808233419,167045.649352453,0.0,1.0
2010-11-03,33.11,33.12,32.64,33.01,350163,33.0512013416824,33.0611835831024,32.5820359949415,32.9513789274822,350785.94602788,0.0,1.0
2010-11-04,33.41,33.5997,33.29,33.46,220392,33.3506685842829,33.5400317040207,33.2308816872427,33.400579791383,220784.081176414,0.0,1.0
2010-11-05,33.655,33.68,33.38,33.53,229971,33.5952334990734,33.6201891026234,33.3207218600229,33.4704554813231,230380.122382941,0.0,1.0
2010-11-08,33.78,33.83,33.5,33.77,158624,33.7200115168236,33.7699227239237,33.4405087570631,33.7100292754036,158906.194837052,0.0,1.0
2010-11-09,33.65,34.09,33.51,34.06,266210,33.5902423783634,34.0294610008442,33.4504909984831,33.9995142765841,266683.592190157,0.0,1.0
2010-11-10,33.87,33.89,33.37,33.8,107181,33.8098516896038,33.8298161724438,33.3107396186028,33.7399759996636,107371.676851107,0.0,1.0
2010-11-11,33.63,33.699,33.2,33.53,121469,33.5702778955233,33.6391553613215,33.1410415144625,33.4704554813231,121685.095450007,0.0,1.0
2010-11-12,33.09,33.564,32.938,33.46,163972,33.0312368588423,33.5043951021512,32.879506789258,33.400579791383,164263.709021466,0.0,1.0
2010-11-15,32.71,33.26,32.6422,33.26,377395,32.6519116848816,33.2009349629826,32.5842320880539,33.2009349629826,378066.392226455,0.0,1.0
2010-11-16,32.08,32.6,32.0,32.53,397640,32.0230304754204,32.5421070292614,31.9431725440603,32.4722313393213,398347.408431292,0.0,1.0
2010-11-17,32.26,32.371,32.07,32.09,212859,32.2027108209807,32.313513700743,32.0130482340004,32.0330127168404,213237.679839243,0.0,1.0
2010-11-18,32.955,33.15,32.652,32.67,235917,32.8964765996721,33.0911303073624,32.5940146846455,32.6119827192015,236336.700419689,0.0,1.0
2010-11-19,33.19,33.23,32.93,33.11,228180,33.1310592730425,33.1709882387226,32.871520996122,33.0512013416824,228585.936162992,0.0,1.0
2010-11-22,33.62,33.62,33.06,33.22,196295,33.5602956541033,33.5602956541033,33.0012901345823,33.1610059973026,196644.212197014,0.0,1.0
2010-11-23,33.095,33.3,32.8,33.3,175621,33.0362279795523,33.2408639286627,32.7417518576618,33.2408639286627,175933.432793763,0.0,1.0
2010-11-24,33.99,33.99,33.31,33.31,212715,33.929638586644,33.929638586644,33.2508461700827,33.2508461700827,213093.423660754,0.0,1.0
2010-11-26,33.93,34.0,33.725,33.89,118019,33.8697451381239,33.939620828064,33.6651091890135,33.8298161724438,118228.95784039,0.0,1.0
2010-11-29,33.8,33.957,33.39,33.91,295993,33.7399759996636,33.8966971899579,33.3307041014429,33.8497806552839,296519.576661814,0.0,1.0
2010-11-30,33.295,33.56,33.148,33.56,247537,33.2358728079527,33.5004022055832,33.0891338590784,33.5004022055832,247977.372600485,0.0,1.0
2010-12-01,33.94,34.17,33.85,33.91,386631,33.8797273795439,34.1093189322044,33.7898872067638,33.8497806552839,387318.823230054,0.0,1.0
2010-12-02,34.17,34.25,33.926,34.05,357217,34.1093189322044,34.1891768635645,33.8657522415559,33.9895320351641,357852.495215774,0.0,1.0
2010-12-03,34.29,34.31,33.96,34.16,384319,34.2291058292446,34.2490703120846,33.899691862384,34.0993366907843,385002.710142102,0.0,1.0
2010-12-06,34.51,34.594,34.2856,34.44,205843,34.448715140485,34.5325659684132,34.2247136430198,34.3788394505449,206209.198254005,0.0,1.0
2010-12-07,34.74,35.289,34.69,35.06,299766,34.6783066931454,35.2263317471045,34.6283954860453,34.997738418586,300299.288894011,0.0,1.0
2010-12-08,34.915,34.99,34.636,34.99,245464,34.8529959179957,34.9278627286459,34.5744913823772,34.9278627286459,245900.684697663,0.0,1.0
2010-12-09,34.92,35.19,34.74,35.19,242372,34.8579870387058,35.1275075570463,34.6783066931454,35.1275075570463,242803.183976232,0.0,1.0
2010-12-10,35.08,35.14,34.8501,35.02,196302,35.0177029014261,35.0775963499462,34.7882111711798,34.957809452906,196651.224650134,0.0,1.0
2010-12-13,34.77,35.28,34.769,35.28,197547,34.7082534174055,35.2173477298264,34.7072551932635,35.2173477298264,197898.439526648,0.0,1.0
2010-12-14,34.51,34.91,34.4201,34.89,243919,34.448715140485,34.8480047972857,34.358974790119,34.8280403144457,244352.936115965,0.0,1.0
2010-12-15,34.37,34.782,34.2501,34.58,182142,34.3089637606047,34.7202321071095,34.1892766859787,34.5185908304251,182466.033765447,0.0,1.0
2010-12-16,34.745,34.75,34.3,34.37,242438,34.6832978138554,34.6882889345654,34.2390880706646,34.3089637606047,242869.301391373,0.0,1.0
2010-12-17,34.8,34.92,34.6201,34.9,305354,34.7382001416655,34.8579870387058,34.5586196185194,34.8380225558657,305897.230042573,0.0,1.0
2010-12-20,34.765,35.02,34.49,35.01,176243,34.7032622966955,34.957809452906,34.428750657645,34.9478272114859,176556.539342511,0.0,1.0
2010-12-21,35.08,35.11,34.8,34.93,343041,35.0563341757215,35.0863139369893,34.7765230705561,34.9064353693829,343272.580061555,0.0387,1.0
2010-12-22,34.986,35.225,34.9301,35.16,171607,34.962397590416,35.2012363551822,34.9065353019205,35.1362802057688,171722.848425183,0.0,1.0
2010-12-23,34.8,35.04,34.6995,35.04,224860,34.7765230705561,35.0163611606979,34.6760908703093,35.0163611606979,225011.798451618,0.0,1.0
2010-12-27,34.68,34.77,34.3795,34.77,169000,34.6566040254853,34.7465433092884,34.3563067501203,34.7465433092884,169114.088492054,0.0,1.0
2010-12-28,34.59,34.84,34.5,34.84,105653,34.5666647416821,34.8164960855798,34.4767254578789,34.8164960855798,105724.324209769,0.0,1.0
2010-12-29,34.65,34.73,34.55,34.73,173392,34.6266242642175,34.7065702942648,34.5266917266585,34.7065702942648,173509.053442688,0.0,1.0
2010-12-30,34.57,34.73,34.5383,34.73,104057,34.5466782341703,34.7065702942648,34.5149996197641,34.7065702942648,104127.246782353,0.0,1.0
2010-12-31,34.32,34.66,34.25,34.66,149815,34.2968468902726,34.6366175179734,34.2268941139813,34.6366175179734,149916.137085427,0.0,1.0
2011-01-03,34.91,35.07,34.6,34.6,275283,34.8864488618711,35.0463409219656,34.576657995438,34.576657995438,275468.83800212,0.0,1.0
2011-01-04,34.68,35.16,34.3768,35.16,447698,34.6566040254853,35.1362802057688,34.3536085716062,35.1362802057688,448000.231891809,0.0,1.0
2011-01-05,35.29,35.29,34.58,34.71,616309,35.2661925045956,35.2661925045956,34.5566714879262,34.686583786753,616725.057777807,0.0,1.0
2011-01-06,35.4,35.494,35.188,35.49,276663,35.3761182959106,35.4700548812161,35.1642613162853,35.4660575797137,276849.769612291,0.0,1.0
2011-01-07,35.2,35.54,34.7772,35.54,279814,35.1762532207924,35.5160238484933,34.7537384519927,35.5160238484933,280002.89678885,0.0,1.0
2011-01-10,35.41,35.45,34.75,35.2,226927,35.3861115496665,35.4260845646901,34.7265568017766,35.1762532207924,227080.193841635,0.0,1.0
2011-01-11,35.43,35.675,35.27,35.56,298432,35.4060980571783,35.650932774198,35.2462059970838,35.5360103560051,298633.465425211,0.0,1.0
2011-01-12,35.66,35.71,35.5096,35.66,282328,35.6359428935641,35.6859091623437,35.4856443570753,35.6359428935641,282518.593939555,0.0,1.0
2011-01-13,35.78,35.902,35.58,35.76,401497,35.755861938635,35.8777796344571,35.5559968635169,35.7358754311232,401768.042528369,0.0,1.0
2011-01-14,36.17,36.17,35.648,35.77,185360,36.1455988351154,36.1455988351154,35.6239509890571,35.7458686848791,185485.132798149,0.0,1.0
2011-01-18,36.22,36.22,36.0,36.13,230315,36.1955651038949,36.1955651038949,35.975713521265,36.1056258200918,230470.481012116,0.0,1.0
2011-01-19,35.6,36.33,35.5,36.33,246166,35.5759833710287,36.3054908952099,35.4760508334696,36.3054908952099,246332.181702574,0.0,1.0
2011-01-20,34.97,35.39,34.63,35.39,290022,34.9464083844066,35.3661250421547,34.6066377567057,35.3661250421547,290217.788003802,0.0,1.0
2011-01-21,34.44,35.28,34.44,35.27,431676,34.4167659353435,35.2561992508397,34.4167659353435,35.2462059970838,431967.415762698,0.0,1.0
2011-01-24,34.55,34.56,34.11,34.48,305067,34.5266917266585,34.5366849804144,34.0869885613986,34.4567389503671,305272.944579914,0.0,1.0
2011-01-25,34.36,34.45,34.0201,34.42,394580,34.3368199052962,34.4267591890994,33.997149210133,34.3967794278317,394846.373001153,0.0,1.0
2011-01-26,34.72,34.76,34.322,34.55,239957,34.6965770405089,34.7365500555325,34.2988455410238,34.5266917266585,240118.990131881,0.0,1.0
2011-01-27,35.3,35.338,34.83,34.83,308757,35.2761857583515,35.3141601226239,34.8065028318239,34.8065028318239,308965.435624504,0.0,1.0
2011-01-28,34.45,35.21,34.19,35.15,270276,34.4267591890994,35.1862464745483,34.1669345914458,35.1262869520129,270458.457877387,0.0,1.0
2011-01-31,34.5,34.579,34.13,34.42,171315,34.4767254578789,34.5556721625506,34.1069750689104,34.3967794278317,171430.651301872,0.0,1.0
2011-02-01,35.11,35.27,34.72,34.73,183630,35.0863139369893,35.2462059970838,34.6965770405089,34.7065702942648,183753.964910035,0.0,1.0
2011-02-02,35.35,35.44,35.0,35.02,291398,35.326152027131,35.4160913109342,34.9763881456743,34.9963746531861,291594.716913655,0.0,1.0
2011-02-03,35.38,35.48,35.01,35.32,193156,35.3561317883987,35.4560643259578,34.9863813994302,35.2961722658633,193286.39572054,0.0,1.0
2011-02-04,35.725,35.76,35.25,35.45,341942,35.7008990429775,35.7358754311232,35.226219489572,35.4260845646901,342172.838148817,0.0,1.0
2011-02-07,35.925,36.072,35.751,35.89,253795,35.9007641180957,36.0476649483075,35.7268815027429,35.86578772995,253966.331886632,0.0,1.0
2011-02-08,36.245,36.245,35.8505,36.11,245964,36.2205482382847,36.2205482382847,35.8263143776142,36.0856393125799,246130.045336448,0.0,1.0
2011-02-09,36.105,36.28,35.99,36.12,229529,36.080642685702,36.2555246264304,35.9657202675091,36.0956325663359,229683.950399365,0.0,1.0
2011-02-10,36.47,36.52,35.72,35.94,203015,36.4453964477926,36.4953627165721,35.6959024160996,35.9157539987295,203152.05133263,0.0,1.0
2011-02-11,36.64,36.67,36.15,36.26,164090,36.615281761643,36.6452615229107,36.1256123276036,36.2355381189186,164200.773850066,0.0,1.0
2011-02-14,36.855,36.96,36.65,36.65,188681,36.830136717395,36.935065881832,36.6252750153989,36.6252750153989,188808.37473828,0.0,1.0
2011-02-15,36.83,36.98,36.7,36.88,447786,36.8051535830053,36.9550523893439,36.6752412841785,36.8551198517848,448088.291298834,0.0,1.0
2011-02-16,36.94,37.11,36.79,37.01,241750,36.9150793743202,37.0849646881706,36.7651805679816,36.9850321506116,241913.200550025,0.0,1.0
2011-02-17,36.93,37.06,36.7997,36.96,135955,36.9050861205643,37.0349984193911,36.7748740241249,36.935065881832,136046.780478919,0.0,1.0
2011-02-18,36.845,37.14,36.658,37.14,162962,36.8201434636391,37.1149444494384,36.6332696184037,37.1149444494384,163072.012360013,0.0,1.0
2011-02-22,35.58,36.42,35.51,36.33,230035,35.5559968635169,36.3954301790131,35.4860440872255,36.3054908952099,230190.291989762,0.0,1.0
2011-02-23,34.98,35.649,34.47,35.5,415969,34.9564016381625,35.6249503144326,34.4467456966112,35.4760508334696,416249.812283735,0.0,1.0
2011-02-24,35.42,35.5498,34.91,35.02,230764,35.3961048034224,35.525817237174,34.8864488618711,34.9963746531861,230919.784122961,0.0,1.0
2011-02-25,35.738,35.8881,35.5501,35.71,243250,35.7138902728602,35.8638890117364,35.5261170347867,35.6859091623437,243414.213169777,0.0,1.0
2011-02-28,35.505,35.9,35.208,35.88,196323,35.4810474603476,35.8757809837059,35.1842478237971,35.8557944761941,196455.533698376,0.0,1.0
2011-03-01,34.94,35.81,34.82,35.81,240025,34.9164286231388,35.7858416999027,34.796509578068,35.7858416999027,240187.03603731,0.0,1.0
2011-03-02,35.21,35.4099,34.86,34.86,2258627,35.1862464745483,35.3860116171289,34.8364825930916,34.8364825930916,2260151.75354168,0.0,1.0
2011-03-03,35.84,35.99,35.55,35.55,200504,35.8158214611705,35.9657202675091,35.5260171022492,35.5260171022492,200639.356207165,0.0,1.0
2011-03-04,35.79,35.91,35.51,35.91,427620,35.7658551923909,35.8857742374618,35.4860440872255,35.8857742374618,427908.67763889,0.0,1.0
2011-03-07,35.27,35.99,34.83,35.99,161658,35.2462059970838,35.9657202675091,34.8065028318239,35.9657202675091,161767.132055908,0.0,1.0
2011-03-08,35.41,35.6,35.046,35.27,274370,35.3861115496665,35.5759833710287,35.0223571129515,35.2462059970838,274555.22165423,0.0,1.0
2011-03-09,35.32,35.46,34.92,35.13,299919,35.2961722658633,35.436077818446,34.896442115627,35.1063004445011,300121.469268926,0.0,1.0
2011-03-10,34.74,35.074,34.5309,34.92,359894,34.7165635480207,35.050338223468,34.5076046119847,34.896442115627,360136.957182008,0.0,1.0
2011-03-11,34.92,35.0,34.4801,34.5,197944,34.896442115627,34.9763881456743,34.4568388829047,34.4767254578789,198077.628002788,0.0,1.0
2011-03-14,34.66,34.89,34.331,34.61,194870,34.6366175179734,34.8664623543593,34.3078394694041,34.5866512491939,195001.552807377,0.0,1.0
2011-03-15,34.41,34.634,33.541,33.72,582604,34.3867861740758,34.6106350582081,33.5183724226875,33.6972516649182,582997.304211981,0.0,1.0
2011-03-16,34.0,34.605,33.73,34.24,426109,33.9770627700836,34.581654622316,33.7072449186741,34.2169008602254,426396.657593259,0.0,1.0
2011-03-17,33.89,34.4535,33.88,34.38,2172015,33.8671369787686,34.430256827914,33.8571437250127,34.3568064128081,2173481.28352704,0.0,1.0
2011-03-18,34.05,34.3,33.95,34.24,349598,34.0270290388631,34.2768603827608,33.9270965013041,34.2169008602254,349834.006560031,0.0,1.0
2011-03-21,34.75,34.92,34.3501,34.47,267863,34.7265568017766,34.896442115627,34.3269265840779,34.4467456966112,268043.828909746,0.0,1.0
2011-03-22,34.68,34.8685,34.532,34.66,185611,34.6566040254853,34.8449768587841,34.5087038698978,34.6366175179734,185736.302243187,0.0,1.0
2011-03-23,34.975,35.066,34.36,34.55,289344,34.9514050112845,35.0423436204633,34.3368199052962,34.5266917266585,289539.330299674,0.0,1.0
2011-03-24,35.57,35.698,35.15,35.3,304770,35.546003609761,35.6739172578366,35.1262869520129,35.2761857583515,304975.744081203,0.0,1.0
2011-03-25,35.67,35.972,35.63,35.63,189268,35.6459361473201,35.9477324107484,35.6059631322964,35.6059631322964,189395.771010143,0.0,1.0
2011-03-28,35.345,35.91,35.32,35.91,151740,35.3211554002531,35.8857742374618,35.2961722658633,35.8857742374618,151842.436614108,0.0,1.0
2011-03-29,35.79,35.81,35.25,35.42,161617,35.7658551923909,35.7858416999027,35.226219489572,35.3961048034224,161726.104377635,0.0,1.0
2011-03-30,36.3,36.39,35.9835,36.0,303401,36.2755111339422,36.3654504177454,35.9592246525677,35.975713521265,303605.81989691,0.0,1.0
2011-03-31,36.36,36.39,36.192,36.32,282800,36.3354706564776,36.3654504177454,36.1675839933784,36.295497641454,282990.912577237,0.0,1.0
2011-04-01,36.58,36.82,36.4481,36.61,236738,36.5553222391076,36.7951603292493,36.4235112220672,36.5853020003753,236897.817049893,0.0,1.0
2011-04-04,36.73,36.84,36.56,36.74,142326,36.7052210454462,36.8151468367612,36.5353357315958,36.7152142992021,142422.081412545,0.0,1.0
2011-04-05,36.81,36.96,36.67,36.76,253858,36.7851670754934,36.935065881832,36.6452615229107,36.7352008067139,254029.374416663,0.0,1.0
2011-04-06,36.65,37.1558,36.34,36.95,173949,36.6252750153989,37.1307337903727,36.3154841489658,36.9250726280761,174066.429462156,0.0,1.0
2011-04-07,36.545,36.7941,36.27,36.6,177211,36.5203458509619,36.7692778020215,36.2455313726745,36.5753087466194,177330.631572577,0.0,1.0
2011-04-08,36.51,36.98,36.2802,36.84,249575,36.4853694628162,36.9550523893439,36.2557244915055,36.8151468367612,249743.483049731,0.0,1.0
2011-04-11,36.24,36.65,36.07,36.63,144923,36.2155516114067,36.6252750153989,36.0456662975563,36.6052885078871,145020.834594876,0.0,1.0
2011-04-12,35.93,36.27,35.846,36.03,142424,35.9057607449736,36.2455313726745,35.821817413424,36.0056932825327,142520.147570369,0.0,1.0
2011-04-13,36.235,36.37,35.9388,36.24,196780,36.2105549845288,36.3454639102335,35.9145548082788,36.2155516114067,196912.842209861,0.0,1.0
2011-04-14,36.325,36.37,35.86,36.18,189291,36.300494268332,36.3454639102335,35.8358079686823,36.1555920888713,189418.786536979,0.0,1.0
2011-04-15,36.185,36.19,35.78,35.96,313307,36.1605887157493,36.1655853426272,35.755861938635,35.9357405062414,313518.507237752,0.0,1.0
2011-04-18,35.765,35.87,35.291,35.87,203414,35.7408720580012,35.8458012224382,35.2671918299712,35.8458012224382,203551.320689483,0.0,1.0
2011-04-19,35.79,35.9299,35.5948,35.85,120238,35.7658551923909,35.9056608124361,35.5707868790756,35.8258147149264,120319.170249158,0.0,1.0
2011-04-20,36.64,36.64,36.19,36.19,163113,36.615281761643,36.615281761643,36.1655853426272,36.1655853426272,163223.114297068,0.0,1.0
2011-04-21,36.94,36.94,36.498,36.89,220403,36.9150793743202,36.9150793743202,36.4733775583091,36.8651131055407,220551.789620795,0.0,1.0
2011-04-25,37.13,37.18,36.97,37.13,245633,37.1049511956825,37.154917464462,36.9450591355879,37.1049511956825,245798.821885022,0.0,1.0
2011-04-26,36.9,37.22,36.8311,37.22,673848,36.8751063592966,37.1948904794856,36.8062528409184,37.1948904794856,674302.901196413,0.0,1.0
2011-04-27,37.485,37.54,36.99,37.03,156247,37.4597117040172,37.5146745996746,36.9650456430998,37.0050186581234,156352.479198923,0.0,1.0
2011-04-28,37.475,37.54,37.1774,37.39,230150,37.4497184502613,37.5146745996746,37.1523192184855,37.364775793336,230305.369623942,0.0,1.0
2011-04-29,37.7,37.74,37.49,37.58,202144,37.6745666597692,37.7145396747928,37.4647083308951,37.5546476146983,202280.463338093,0.0,1.0
2011-05-02,37.545,37.97,37.4936,37.87,232894,37.5196712265526,37.9443845111786,37.4683059022472,37.8444519736196,233051.222043009,0.0,1.0
2011-05-03,36.98,37.65,36.74,37.65,421165,36.9550523893439,37.6246003909896,36.7152142992021,37.6246003909896,421449.319998556,0.0,1.0
2011-05-04,36.6,36.95,36.278,36.95,220801,36.5753087466194,36.9250726280761,36.2535259756792,36.9250726280761,220950.058302569,0.0,1.0
2011-05-05,36.51,37.0476,36.28,36.32,191834,36.4853694628162,37.0226067847338,36.2555246264304,36.295497641454,191963.503264999,0.0,1.0
2011-05-06,36.68,37.162,36.52,36.82,129310,36.6552547766666,37.1369296077014,36.4953627165721,36.7951603292493,129397.294573418,0.0,1.0
2011-05-09,37.01,37.1,36.54,36.7,116505,36.9850321506116,37.0749714344147,36.5153492240839,36.6752412841785,116583.650176135,0.0,1.0
2011-05-10,37.45,37.53,37.22,37.22,239693,37.4247353158715,37.5046813459187,37.1948904794856,37.1948904794856,239854.811910804,0.0,1.0
2011-05-11,37.02,37.53,36.7641,37.42,148947,36.9950254043675,37.5046813459187,36.7392980407538,37.3947555546038,149047.55111613,0.0,1.0
2011-05-12,37.235,37.32,36.62,36.97,302260,37.2098803601195,37.2948230170447,36.5952952541312,36.9450591355879,302464.049630818,0.0,1.0
2011-05-13,36.81,37.266,36.75,37.19,96311,36.7851670754934,37.2408594467628,36.725207552958,37.1649107182179,96376.0176139542,0.0,1.0
2011-05-16,35.69,36.69,35.59,36.69,243901,35.6659226548319,36.6652480304226,35.5659901172728,36.6652480304226,244065.652646748,0.0,1.0
2011-05-17,35.79,35.825,35.3,35.57,418543,35.7658551923909,35.8008315805366,35.2761857583515,35.546003609761,418825.54993923,0.0,1.0
2011-05-18,36.3901,36.51,35.79,35.79,206288,36.3655503502829,36.4853694628162,35.7658551923909,35.7658551923909,206427.260868928,0.0,1.0
2011-05-19,36.54,36.7,36.32,36.6,97926,36.5153492240839,36.6752412841785,36.295497641454,36.5753087466194,97992.1078678872,0.0,1.0
2011-05-20,36.7,36.92,36.55,36.56,97457,36.6752412841785,36.8950928668084,36.5253424778399,36.5353357315958,97522.7912554445,0.0,1.0
2011-05-23,35.92,36.18,35.86,36.18,184159,35.8957674912177,36.1555920888713,35.8358079686823,36.1555920888713,184283.322027268,0.0,1.0
2011-05-24,35.68,36.0601,35.64,36.02,97416,35.655929401076,36.035772976338,35.6159563860523,35.9957000287768,97481.7635771713,0.0,1.0
2011-05-25,35.94,36.06,35.47,35.57,123895,35.9157539987295,36.0356730438004,35.4460710722019,35.546003609761,123978.639016113,0.0,1.0
2011-05-26,36.3,36.38,35.81,35.81,67838,36.2755111339422,36.3554571639894,35.7858416999027,35.7858416999027,67883.7960658223,0.0,1.0
2011-05-27,36.324,36.58,36.31,36.43,58188,36.2994949429564,36.5553222391076,36.2855043876981,36.405423432769,58227.281545418,0.0,1.0
2011-05-31,36.92,36.92,36.453,36.68,84621,36.8950928668084,36.8950928668084,36.4284079164076,36.6552547766666,84678.1259306872,0.0,1.0
2011-06-01,35.98,36.9382,35.96,36.86,586127,35.9557270137532,36.9132805886442,35.9357405062414,36.835133344273,586522.682518238,0.0,1.0
2011-06-02,36.26,36.3665,35.981,36.03,99167,36.2355381189186,36.341966271419,35.9567263391288,36.0056932825327,99233.9456419617,0.0,1.0
2011-06-03,35.63,36.09,35.56,35.71,100692,35.6059631322964,36.0656528050681,35.5360103560051,35.6859091623437,100759.97513871,0.0,1.0
2011-06-06,35.0,35.659,34.9332,35.53,205778,34.9763881456743,35.6349435681885,34.9096332105848,35.5060305947374,205916.916578213,0.0,1.0
2011-06-07,35.13,35.466,35.01,35.12,232772,35.1063004445011,35.4420737706995,34.9863813994302,35.0963071907452,232929.139683269,0.0,1.0
2011-06-08,34.951,35.1598,34.77,35.03,436602,34.9274212022703,35.1360803406937,34.7465433092884,35.006367906942,436896.741205964,0.0,1.0
2011-06-09,35.07,35.2645,34.85,35.0,105151,35.0463409219656,35.240709707518,34.8264893393357,34.9763881456743,105221.985319692,0.0,1.0
2011-06-10,34.57,35.035,34.5,34.94,175046,34.5466782341703,35.01136453382,34.4767254578789,34.9164286231388,175164.170024734,0.0,1.0
2011-06-13,34.34,34.702,34.2,34.58,253624,34.3168333977844,34.6785891837483,34.1769278452017,34.5566714879262,253795.216447981,0.0,1.0
2011-06-14,34.78,34.91,34.62,34.62,418336,34.7565365630443,34.8864488618711,34.5966445029498,34.5966445029498,418618.410197705,0.0,1.0
2011-06-15,34.13,34.74,34.09,34.5,188385,34.1069750689104,34.7165635480207,34.0670020538868,34.4767254578789,188512.174914649,0.0,1.0
2011-06-16,33.96,34.38,33.5833,34.13,139305,33.93708975506,34.3568064128081,33.5606438860749,34.1069750689104,139399.041996364,0.0,1.0
2011-06-17,33.87,34.309,33.75,34.24,296284,33.8471504712568,34.2858543111411,33.7272314261859,34.2169008602254,296484.015353727,0.0,1.0
2011-06-20,34.02,34.19,33.73,33.73,164566,33.9970492775954,34.1669345914458,33.7072449186741,33.7072449186741,164677.095188068,0.0,1.0
2011-06-21,35.05,35.08,34.1,34.11,224801,35.0377467237356,35.0677362359099,34.0880788382135,34.0980753422716,224879.616606805,0.0114,1.0
2011-06-22,34.71,35.11,34.71,34.91,99644,34.6978655857592,35.0977257480843,34.6978655857592,34.8977956669218,99678.8471455578,0.0,1.0
2011-06-23,34.95,34.95,34.13,34.4,118259,34.9377816831543,34.9377816831543,34.1180683503879,34.3879739599573,118300.357117202,0.0,1.0
2011-06-24,34.57,35.0271,34.46,34.84,60751,34.5579145289455,35.0148547294424,34.4479529843061,34.8278201385149,60772.2456238184,0.0,1.0
2011-06-27,35.08,35.18,34.502,34.53,94583,35.0677362359099,35.1677012764912,34.4899383013502,34.5179285127129,94616.0772306239,0.0,1.0
2011-06-28,35.59,35.63,35.09,35.24,80915,35.5775579428744,35.6175439591069,35.0777327399681,35.22768030084,80943.2973062382,0.0,1.0
2011-06-29,35.86,35.9,35.43,35.8,156582,35.8474635524438,35.8874495686764,35.4176138779444,35.7874845280951,156636.759300567,0.0,1.0
2011-06-30,36.24,36.31,35.99,35.99,179319,36.2273307066527,36.2973062350596,35.9774181051995,35.9774181051995,179381.710803403,0.0,1.0
2011-07-01,36.8,36.846,36.11,36.23,196578,36.7871349339078,36.8331188525752,36.097376153897,36.2173342025946,196646.746559546,0.0,1.0
2011-07-05,37.34,37.4,36.8103,36.91,153619,37.3269461530467,37.3869251773954,36.7974313330877,36.8970964785472,153672.723090737,0.0,1.0
2011-07-06,37.57,37.619,37.16,37.37,458445,37.5568657463836,37.6058486162684,37.1470090800004,37.356935665221,458605.325756144,0.0,1.0
2011-07-07,38.1,38.25,37.85,37.85,380906,38.0866804614643,38.2366280223362,37.8367678600112,37.8367678600112,381039.209092628,0.0,1.0
2011-07-08,37.98,37.98,37.42,37.7,204809,37.9667224127668,37.9667224127668,37.4069181855117,37.6868202991392,204880.625075614,0.0,1.0
2011-07-11,37.1,37.8435,37.0,37.5,195982,37.0870300556516,37.8302701323734,36.9870650150703,37.4868902179767,196050.538128544,0.0,1.0
2011-07-12,36.7999,37.2,36.75,37.2,675557,36.7870349688672,37.1869950962329,36.7371524136172,37.1869950962329,675793.253393195,0.0,1.0
2011-07-13,36.89,37.35,36.82,37.06,160892,36.8771034704309,37.3369426571048,36.8071279420241,37.0470440394191,160948.26657845,0.0,1.0
2011-07-14,36.114,37.03,36.0,37.02,139468,36.1013747555203,37.0170545272447,35.9874146092576,37.0070580231866,139516.774253308,0.0,1.0
2011-07-15,36.796,36.92,36.4765,36.89,104848,36.7831363322845,36.9070929826053,36.4637480276274,36.8771034704309,104884.667069943,0.0,1.0
2011-07-18,36.24,36.56,35.834,36.56,240250,36.2273307066527,36.5472188365128,35.8214726418927,36.5472188365128,240334.019376181,0.0,1.0
2011-07-19,37.18,37.2599,36.5,36.5,123486,37.1670020881166,37.2468741555411,36.487239812164,36.487239812164,123529.185085066,0.0,1.0
2011-07-20,36.79,37.41,36.65,37.41,171615,36.7771384298497,37.3969216814535,36.6371873730359,37.3969216814535,171675.016587902,0.0,1.0
2011-07-21,36.7,37.18,36.63,36.92,107552,36.6871698933265,37.1670020881166,36.6171943649196,36.9070929826053,107589.612703214,0.0,1.0
2011-07-22,37.15,37.28,36.75,36.75,251218,37.1370125759423,37.2669671286979,36.7371524136172,36.7371524136172,251305.855066162,0.0,1.0
2011-07-25,37.03,37.32,36.83,37.01,138308,37.0170545272447,37.3069531449304,36.8171244460822,36.9970615191285,138356.368582231,0.0,1.0
2011-07-26,37.06,37.168,36.77,37.0,143197,37.0470440394191,37.1550062832469,36.7571454217334,36.9870650150703,143247.078345936,0.0,1.0
2011-07-27,35.98,36.84,35.8664,36.82,161562,35.9674216011414,36.8271209501403,35.8538613150411,36.8071279420241,161618.500888469,0.0,1.0
2011-07-28,35.62,36.0,35.51,35.76,205613,35.6075474550488,35.9874146092576,35.4975859104094,35.7474985118626,205684.906247637,0.0,1.0
2011-07-29,35.46,35.77,34.95,35.17,313213,35.4476033901188,35.7574950159207,34.9377816831543,35.1577047724331,313322.53573724,0.0,1.0
2011-08-01,35.21,36.01,34.8,35.91,264313,35.1976907886656,35.9974111133158,34.7878341222824,35.8974460727345,264405.434603025,0.0,1.0
2011-08-02,34.13,35.314,34.11,35.05,738728,34.1180683503879,35.3016544308701,34.0980753422716,35.0377467237356,738986.345330812,0.0,1.0
2011-08-03,34.58,34.6,33.37,34.24,3251839,34.5679110330036,34.5879040411198,33.3583340419702,34.2280298950273,3252976.22157845,0.0,1.0
2011-08-04,32.61,34.12,32.61,34.02,1164868,32.5985997335525,34.1080718463297,32.5985997335525,34.0081068057485,1165275.37349717,0.0,1.0
2011-08-05,32.36,33.2005,31.42,33.07,1066860,32.3486871320994,33.1888932981849,31.4090157506354,33.0584389202264,1067233.09848771,0.0,1.0
2011-08-08,30.09,31.72,29.94,31.21,1044889,30.0794807109045,31.7089108723792,29.9295331500326,31.1990891654147,1045254.41486767,0.0,1.0
2011-08-09,31.68,31.7,29.6,30.43,809494,31.6689248561467,31.688917864263,29.5896520120563,30.4193618488808,809777.09336484,0.0,1.0
2011-08-10,30.3,31.36,30.28,30.97,367401,30.2894072961252,31.3490367262866,30.2694142880089,30.9591730680197,367529.486172022,0.0,1.0
2011-08-11,31.68,32.0393,30.38,30.62,229235,31.6689248561467,32.0280992469552,30.3693793285902,30.6092954259852,229315.167249528,0.0,1.0
2011-08-12,31.95,32.12,31.54,31.91,171908,31.9388304657161,32.1087710347043,31.5289737993329,31.8988444494836,171968.119054821,0.0,1.0
2011-08-15,32.44,32.47,31.79,32.05,250684,32.4286591645644,32.4586486767388,31.7788864007861,32.0387955062974,250771.66831758,0.0,1.0
2011-08-16,31.7,32.2,31.27,32.14,992085,31.688917864263,32.1887430671693,31.2590681897635,32.1287640428206,992431.948440453,0.0,1.0
2011-08-17,31.32,32.0481,31.03,31.76,168723,31.3090507100541,32.0368961705264,31.0191520923685,31.7488968886117,168782.00520794,0.0,1.0
2011-08-18,29.24,30.53,28.97,30.53,437926,29.2297778659637,30.5193268894621,28.9598722563943,30.5193268894621,438079.149924386,0.0,1.0
2011-08-19,28.51,29.8993,28.47,28.9,461781,28.5000330697204,29.888847378516,28.4600470534879,28.8898967279874,461942.492410208,0.0,1.0
2011-08-22,28.51,29.2835,28.41,29.08,550432,28.5000330697204,29.2732626586166,28.4000680291391,29.0698338010337,550624.495122874,0.0,1.0
2011-08-23,30.15,30.21,28.578,28.72,215737,30.1394597352533,30.199438759602,28.5680092973157,28.7099596549411,215812.446776937,0.0,1.0
2011-08-24,30.3299,30.56,29.8186,30.09,162101,30.319296843259,30.5493164016365,29.8081755907669,30.0794807109045,162157.689385633,0.0,1.0
2011-08-25,29.8,30.76,29.75,30.39,92394,29.7895820932188,30.749246482799,29.7395995729282,30.3793758326483,92426.3117013233,0.0,1.0
2011-08-26,30.61,30.7064,29.341,29.68,64825,30.5992989219271,30.6956652210475,29.3307425569508,29.6696240445213,64847.6703686201,0.0,1.0
2011-08-29,31.9,31.93,30.93,30.93,111033,31.8888479454255,31.9188374575999,30.9191870517872,30.9191870517872,111071.830066163,0.0,1.0
2011-08-30,32.26,32.4499,31.49,31.79,236372,32.2487220915181,32.4385557035819,31.4789912790423,31.7788864007861,236454.663175803,0.0,1.0
2011-08-31,32.43,32.89,32.116,32.5,228910,32.4186626605063,32.8785018471801,32.1047724330811,32.4886381889131,228990.053591682,0.0,1.0
2011-09-01,31.9,32.8,31.86,32.51,216504,31.8888479454255,32.788533310657,31.848861929193,32.4986346929713,216579.715009452,0.0,1.0
2011-09-02,30.97,31.3815,30.7,31.32,133358,30.9591730680197,31.3705292100116,30.6892674584503,31.3090507100541,133404.637485822,0.0,1.0
2011-09-06,30.98,31.03,29.97,30.22,315578,30.9691695720778,31.0191520923685,29.959522662207,30.2094352636602,315688.362816635,0.0,1.0
2011-09-07,31.97,31.99,31.41,31.41,74404,31.9588234738324,31.9788164819487,31.3990192465773,31.3990192465773,74430.0203024575,0.0,1.0
2011-09-08,31.84,32.27,31.6485,31.88,155943,31.8288689210767,32.2587185955762,31.6374358683636,31.8688549373093,155997.535831758,0.0,1.0
2011-09-09,30.84,31.568,30.5688,31.48,75950,30.829218515264,31.5569640106957,30.5581133252076,31.4689947749842,75976.5609640833,0.0,1.0
2011-09-12,31.13,31.15,30.38,30.56,66975,31.1191171329497,31.139110141066,30.3693793285902,30.5493164016365,66998.4222589792,0.0,1.0
2011-09-13,31.45,31.6,31.05,31.23,40480,31.4390052628098,31.5889528236817,31.0391451004847,31.219082173531,40494.1565217391,0.0,1.0
2011-09-14,32.04,32.48,31.29,31.6,115427,32.0287990022393,32.4686451807969,31.2790611978798,31.5889528236817,115467.366720227,0.0,1.0
2011-09-15,32.31,32.456,31.89,32.25,82651,32.2987046118087,32.4446535710574,31.8788514413674,32.23872558746,82679.9044139887,0.0,1.0
2011-09-16,32.77,32.7807,32.343,32.52,120075,32.7585437984826,32.7692400578248,32.3316930752005,32.5086311970294,120116.992202268,0.0,1.0
2011-09-19,32.36,32.6256,31.79,32.37,393047,32.3486871320994,32.6141942798832,31.7788864007861,32.3586836361575,393184.454999999,0.0,1.0
2011-09-20,31.77,32.55,31.721,32.48,78317,31.7588933926699,32.5386207092038,31.709910522785,32.4686451807969,78344.388742911,0.0,1.0
2011-09-21,31.12,32.074,31.12,31.72,76386,31.1091206288916,32.0627871160369,31.1091206288916,31.7089108723792,76412.7134404537,0.0,1.0
2011-09-22,30.0712,30.59,29.58,30.26,271692,30.0606872832752,30.5793059138109,29.56965900394,30.2494212798927,271787.015160681,0.0,1.0
2011-09-23,30.58,30.5955,29.807,29.89,313552,30.5693094097527,30.5848039910428,29.7965796460595,29.879550629742,313661.654291116,0.0,1.0
2011-09-26,31.01,31.07,30.03,30.75,114869,30.9991590842522,31.059138108601,30.0195016865557,30.7392499787409,114909.17157845,0.0,1.0
2011-09-27,31.49,32.07,31.3,31.54,158264,31.4789912790423,32.0587885144137,31.2890577019379,31.5289737993329,158319.347523629,0.0,1.0
2011-09-28,30.65,31.75,30.64,31.65,166544,30.6392849381596,31.7389003845536,30.6292884341015,31.6389353439723,166602.243175804,0.0,1.0
2011-09-29,30.28,31.27,29.59,31.13,171266,30.2694142880089,31.2590681897635,29.5796555079981,31.1191171329497,171325.894536862,0.0,1.0
2011-09-30,29.33,30.21,29.33,29.84,181901,29.3197464024868,30.199438759602,29.3197464024868,29.8295681094513,181964.613771267,0.0,1.0
2011-10-03,28.18,29.5799,28.18,29.18,403241,28.1701484358022,29.5695590388994,28.1701484358022,29.1697988416149,403382.020009452,0.0,1.0
2011-10-04,29.2128,29.24,27.62,27.81,978817,29.2025873749256,29.2297778659637,27.6103442085471,27.8002777856515,979159.308402646,0.0,1.0
2011-10-05,30.1,30.27,28.8414,29.1,254540,30.0894772149626,30.2594177839508,28.8313172142068,29.0898268091499,254629.016824197,0.0,1.0
2011-10-06,30.83,30.86,29.88,30.02,168743,30.8192220112059,30.8492115233803,29.8695541256838,30.0095051824976,168802.012202268,0.0,1.0
2011-10-07,30.49,31.02,30.28,30.97,160927,30.4793408732296,31.0091555883103,30.2694142880089,30.9591730680197,160983.278818525,0.0,1.0
2011-10-10,31.55,31.66,31.07,31.1,172622,31.5389703033911,31.6489318480305,31.059138108601,31.0891276207753,172682.368752363,0.0,1.0
2011-10-11,31.86,31.9825,31.18,31.47,245909,31.848861929193,31.9713191039051,31.1690996532404,31.458998270926,245994.99842155,0.0,1.0
2011-10-12,32.12,32.5,32.11,32.16,231563,32.1087710347043,32.4886381889131,32.0987745306462,32.1487570509368,231643.981389414,0.0,1.0
2011-10-13,32.44,32.57,31.95,32.07,160123,32.4286591645644,32.55861371732,31.9388304657161,32.0587885144137,160178.997646503,0.0,1.0
2011-10-14,33.17,33.21,32.67,33.06,199354,33.1584039608077,33.1983899770402,32.6585787579013,33.0484424161683,199423.717372401,0.0,1.0
2011-10-17,32.42,33.0,32.29,33.0,88174,32.4086661564481,32.9884633918195,32.2787116036925,32.9884633918195,88204.8358979207,0.0,1.0
2011-10-18,32.96,33.1,31.7892,32.42,80636,32.948477375587,33.0884284324008,31.7780866804615,32.4086661564481,80664.1997353497,0.0,1.0
2011-10-19,32.17,32.96,32.05,32.96,113038,32.1587535549949,32.948477375587,32.0387955062974,32.948477375587,113077.531247637,0.0,1.0
2011-10-20,32.29,32.37,31.572,31.8,114734,32.2787116036925,32.3586836361575,31.5609626123189,31.7888829048442,114774.12436673,0.0,1.0
2011-10-21,32.92,32.96,32.5545,32.69,2336197,32.9084913593545,32.948477375587,32.5431191360299,32.6785717660176,2337014.00651229,0.0,1.0
2011-10-24,33.98,34.05,33.03,33.19,693157,33.968120789516,34.0380963179228,33.0184529039939,33.1783969689239,693399.408402645,0.0,1.0
2011-10-25,32.82,33.64,32.72,33.54,476945,32.8085263187732,33.6282396515396,32.7085612781919,33.5282746109584,477111.795510397,0.0,1.0
2011-10-26,32.61,32.92,31.93,32.88,321396,32.5985997335525,32.9084913593545,31.9188374575999,32.868505343122,321508.397466919,0.0,1.0
2011-10-27,33.84,34.24,33.4475,33.75,295093,33.8281697327022,34.2280298950273,33.4358069484207,33.738201196179,295196.198875236,0.0,1.0
2011-10-28,34.36,34.416,33.6,33.6,188611,34.3479879437248,34.4039683664503,33.5882536353071,33.5882536353071,188676.96036862,0.0,1.0
2011-10-31,33.49,33.97,33.49,33.83,135491,33.4782920906677,33.9581242854578,33.4782920906677,33.818173228644,135538.383431002,0.0,1.0
2011-11-01,32.5,32.906,32.26,32.54,175462,32.4886381889131,32.8944962536731,32.2487220915181,32.5286242051456,175523.36194707,0.0,1.0
2011-11-02,33.07,33.21,32.6145,32.97,122312,33.0584389202264,33.1983899770402,32.6030981603787,32.9584738796451,122354.774517958,0.0,1.0
2011-11-03,33.93,33.96,32.71,33.28,132399,33.9181382692253,33.9481277813997,32.6985647741338,33.2683655054471,132445.302107751,0.0,1.0
2011-11-04,33.84,33.9356,33.23,33.64,81441,33.8281697327022,33.9237363114979,33.2183829851564,33.6282396515396,81469.4812570888,0.0,1.0
2011-11-07,33.95,33.9528,33.26,33.77,420167,33.9381312773416,33.9409302984779,33.2483724973308,33.7581942042953,420313.939310019,0.0,1.0
2011-11-08,34.5855,34.621,33.97,34.26,146098,34.5734091102356,34.6088966996419,33.9581242854578,34.2480229031435,146149.092873346,0.0,1.0
2011-11-09,33.24,33.94,33.15,33.8,126319,33.2283794892145,33.9281347732834,33.1384109526914,33.7881837164697,126363.175831758,0.0,1.0
2011-11-10,33.16,33.58,32.9036,33.58,85183,33.1484074567495,33.5682606271909,32.8920970926991,33.5682606271909,85212.7898960303,0.0,1.0
2011-11-11,33.87,33.9899,33.41,33.41,79150,33.8581592448766,33.9780173285335,33.3983200582027,33.3983200582027,79177.6800567107,0.0,1.0
2011-11-14,33.75,34.07,33.63,33.83,105762,33.738201196179,34.0580893260391,33.6182431474815,33.818173228644,105798.986710775,0.0,1.0
2011-11-15,34.04,34.14,33.39,33.54,119736,34.0280998138647,34.128064854446,33.3783270500865,33.5282746109584,119777.873648393,0.0,1.0
2011-11-16,33.37,34.0293,33.301,33.72,102793,33.3583340419702,34.0174035545225,33.2893581639691,33.7082116840046,102828.948402646,0.0,1.0
2011-11-17,32.43,33.31,32.17,33.31,180117,32.4186626605063,33.2983550176214,32.1587535549949,33.2983550176214,180179.989877126,0.0,1.0
2011-11-18,31.99,32.48,31.92,32.48,110596,31.9788164819487,32.4686451807969,31.9088409535418,32.4686451807969,110634.677240075,0.0,1.0
2011-11-21,31.24,31.54,30.7628,31.54,227969,31.2290786775891,31.5289737993329,30.7520455039353,31.5289737993329,228048.724508507,0.0,1.0
2011-11-22,31.09,31.44,30.81,31.12,119194,31.0791311167172,31.4290087587517,30.7992290030897,31.1091206288916,119235.684102079,0.0,1.0
2011-11-23,30.3756,30.96,30.31,30.8,186394,30.3649808668046,30.9491765639616,30.2994038001833,30.7892324990315,186459.185047259,0.0,1.0
2011-11-25,30.02,30.54,29.97,30.21,97609,30.0095051824976,30.5293233935202,29.959522662207,30.199438759602,97643.1354725898,0.0,1.0
2011-11-28,31.3625,31.43,30.8,30.84,1009463,31.3515358523012,31.4190122546935,30.7892324990315,30.829218515264,1009816.02581285,0.0,1.0
2011-11-29,31.13,31.5,30.98,31.36,323735,31.1191171329497,31.4889877831004,30.9691695720778,31.3490367262866,323848.215453686,0.0,1.0
2011-11-30,32.33,32.33,31.99,31.99,150235,32.318697619925,32.318697619925,31.9788164819487,31.9788164819487,150287.539650283,0.0,1.0
2011-12-01,32.42,32.68,32.23,32.25,69798,32.4086661564481,32.6685752619594,32.2187325793437,32.23872558746,69822.4095085067,0.0,1.0
2011-12-02,32.51,32.89,32.5,32.76,69458,32.4986346929713,32.8785018471801,32.4886381889131,32.7485472944244,69482.2906049149,0.0,1.0
2011-12-05,33.24,33.53,33.01,33.01,72380,33.2283794892145,33.5182781069002,32.9984598958776,32.9984598958776,72405.3124763706,0.0,1.0
2011-12-06,33.01,33.3565,32.89,33.25,113112,32.9984598958776,33.3448387614917,32.8785018471801,33.2383759932727,113151.557126654,0.0,1.0
2011-12-07,32.85,33.02,32.44,32.93,131766,32.8385158309476,33.0084563999358,32.4286591645644,32.9184878634126,131812.08073724,0.0,1.0
2011-12-08,32.17,32.86,32.13,32.68,90844,32.1587535549949,32.8485123350057,32.1187675387624,32.6685752619594,90875.7696408319,0.0,1.0
2011-12-09,32.96,33.05,32.19,32.19,93568,32.948477375587,33.0384459121101,32.1787465631112,32.1787465631112,93600.722268431,0.0,1.0
2011-12-12,32.46,32.64,32.16,32.64,1109961,32.4486521726806,32.6285892457269,32.1487570509368,32.6285892457269,1110349.17161626,0.0,1.0
2011-12-13,31.8,32.76,31.66,32.61,1138576,31.7888829048442,32.7485472944244,31.6489318480305,32.5985997335525,1138974.17875236,0.0,1.0
2011-12-14,31.14,31.71,30.76,31.62,824309,31.1291136370079,31.6989143683211,30.749246482799,31.608945831798,824597.274413987,0.0,1.0
2011-12-15,31.28,31.55,31.129,31.45,102299,31.2690646938216,31.5389703033911,31.1181174825439,31.4390052628098,102334.775642722,0.0,1.0
2011-12-16,31.55,31.861,31.4017,31.43,110298,31.5389703033911,31.8498615795988,31.390722148209,31.4190122546935,110336.573024575,0.0,1.0
2011-12-19,31.16,31.77,31.11,31.67,107941,31.1491066451241,31.7588933926699,31.0991241248335,31.6589283520886,107978.748742911,0.0,1.0
2011-12-20,32.16,32.23,31.61,31.61,91206,32.1487570509368,32.2187325793437,31.5989493277398,31.5989493277398,91237.8962381853,0.0,1.0
2011-12-21,31.74,32.13,31.15,32.05,301139,31.74,32.13,31.15,32.05,301139,0.0111,1.0
2011-12-22,32.34,32.46,32.03,32.05,69323,32.34,32.46,32.03,32.05,69323,0.0,1.0
2011-12-23,32.52,32.54,32.2492,32.3001,53353,32.52,32.54,32.2492,32.3001,53353,0.0,1.0
2011-12-27,32.63,32.9,32.363,32.44,479988,32.63,32.9,32.363,32.44,479988,0.0,1.0
2011-12-28,32.15,32.74,32.095,32.59,116401,32.15,32.74,32.095,32.59,116401,0.0,1.0
2011-12-29,32.4,32.49,32.0508,32.22,87034,32.4,32.49,32.0508,32.22,87034,0.0,1.0
2011-12-30,32.3,32.46,32.27,32.33,177749,32.3,32.46,32.27,32.33,177749,0.0,1.0
2012-01-03,32.9,33.1299,32.69,32.77,649617,32.9,33.1299,32.69,32.77,649617,0.0,1.0
2012-01-04,32.44,32.75,32.22,32.75,870986,32.44,32.75,32.22,32.75,870986,0.0,1.0
2012-01-05,32.6,32.6624,32.08,32.32,124449,32.6,32.6624,32.08,32.32,124449,0.0,1.0
2012-01-06,32.66,32.89,32.51,32.67,230284,32.66,32.89,32.51,32.67,230284,0.0,1.0
2012-01-09,32.55,32.78,32.27,32.68,48273,32.55,32.78,32.27,32.68,48273,0.0,1.0
2012-01-10,32.53,32.85,32.36,32.75,1694844,32.53,32.85,32.36,32.75,1694844,0.0,1.0
2012-01-11,32.75,32.83,32.51,32.51,1017790,32.75,32.83,32.51,32.51,1017790,0.0,1.0
2012-01-12,32.82,32.8858,32.487,32.78,269525,32.82,32.8858,32.487,32.78,269525,0.0,1.0
2012-01-13,32.58,32.67,32.2856,32.63,188972,32.58,32.67,32.2856,32.63,188972,0.0,1.0
2012-01-17,32.7,33.013,32.64,32.86,96322,32.7,33.013,32.64,32.86,96322,0.0,1.0
2012-01-18,33.4,33.43,32.6801,32.8,163695,33.4,33.43,32.6801,32.8,163695,0.0,1.0
2012-01-19,34.09,34.12,33.67,33.78,205912,34.09,34.12,33.67,33.78,205912,0.0,1.0
2012-01-20,33.72,33.78,33.6,33.7,129950,33.72,33.78,33.6,33.7,129950,0.0,1.0
2012-01-23,33.4,33.8015,33.18,33.67,108409,33.4,33.8015,33.18,33.67,108409,0.0,1.0
2012-01-24,33.55,33.57,33.1336,33.26,189345,33.55,33.57,33.1336,33.26,189345,0.0,1.0
2012-01-25,33.56,33.6293,33.2408,33.59,147341,33.56,33.6293,33.2408,33.59,147341,0.0,1.0
2012-01-26,33.53,34.131,33.353,33.86,186416,33.53,34.131,33.353,33.86,186416,0.0,1.0
2012-01-27,33.88,33.931,33.34,33.42,132989,33.88,33.931,33.34,33.42,132989,0.0,1.0
2012-01-30,33.69,33.8,33.4292,33.64,104818,33.69,33.8,33.4292,33.64,104818,0.0,1.0
2012-01-31,33.72,33.89,33.5,33.85,60050,33.72,33.89,33.5,33.85,60050,0.0,1.0
2012-02-01,34.09,34.2,33.47,33.73,224356,34.09,34.2,33.47,33.73,224356,0.0,1.0
2012-02-02,34.44,34.47,34.16,34.16,96214,34.44,34.47,34.16,34.16,96214,0.0,1.0
2012-02-03,35.32,35.3599,34.73,34.79,112522,35.32,35.3599,34.73,34.79,112522,0.0,1.0
2012-02-06,35.16,35.29,34.98,35.25,105201,35.16,35.29,34.98,35.25,105201,0.0,1.0
2012-02-07,35.13,35.3,34.9201,35.04,71926,35.13,35.3,34.9201,35.04,71926,0.0,1.0
2012-02-08,35.25,35.4202,34.95,35.26,174847,35.25,35.4202,34.95,35.26,174847,0.0,1.0
2012-02-09,35.57,35.64,35.23,35.48,161970,35.57,35.64,35.23,35.48,161970,0.0,1.0
2012-02-10,35.24,35.4504,35.177,35.29,57105,35.24,35.4504,35.177,35.29,57105,0.0,1.0
2012-02-13,35.6,35.68,35.41,35.48,73311,35.6,35.68,35.41,35.48,73311,0.0,1.0
2012-02-14,35.55,35.7325,35.3119,35.52,87188,35.55,35.7325,35.3119,35.52,87188,0.0,1.0
2012-02-15,35.384,35.875,35.28,35.65,97406,35.384,35.875,35.28,35.65,97406,0.0,1.0
2012-02-16,35.61,35.65,35.16,35.28,48135,35.61,35.65,35.16,35.28,48135,0.0,1.0
2012-02-17,35.5538,35.733,35.344,35.73,49484,35.5538,35.733,35.344,35.73,49484,0.0,1.0
2012-02-21,35.37,35.758,35.208,35.5,262561,35.37,35.758,35.208,35.5,262561,0.0,1.0
2012-02-22,34.97,35.311,34.96,35.29,86281,34.97,35.311,34.96,35.29,86281,0.0,1.0
2012-02-23,35.3,35.3474,34.79,34.95,48234,35.3,35.3474,34.79,34.95,48234,0.0,1.0
2012-02-24,35.61,35.7681,35.49,35.49,72190,35.61,35.7681,35.49,35.49,72190,0.0,1.0
2012-02-27,35.63,35.8,35.2485,35.39,130299,35.63,35.8,35.2485,35.39,130299,0.0,1.0
2012-02-28,35.84,36.024,35.6472,35.7,86277,35.84,36.024,35.6472,35.7,86277,0.0,1.0
2012-02-29,35.29,35.88,35.29,35.88,129396,35.29,35.88,35.29,35.88,129396,0.0,1.0
2012-03-01,35.62,35.82,35.13,35.38,278897,35.62,35.82,35.13,35.38,278897,0.0,1.0
2012-03-02,35.42,35.8,35.361,35.57,64726,35.42,35.8,35.361,35.57,64726,0.0,1.0
2012-03-05,35.09,35.44,35.03,35.35,54682,35.09,35.44,35.03,35.35,54682,0.0,1.0
2012-03-06,34.59,34.8,34.42,34.8,218673,34.59,34.8,34.42,34.8,218673,0.0,1.0
2012-03-07,35.04,35.0856,34.72,34.72,92984,35.04,35.0856,34.72,34.72,92984,0.0,1.0
2012-03-08,35.5,35.59,35.17,35.29,47038,35.5,35.59,35.17,35.29,47038,0.0,1.0
2012-03-09,35.79,35.96,35.6,35.6,76158,35.79,35.96,35.6,35.6,76158,0.0,1.0
2012-03-12,35.71,35.94,35.54,35.75,123192,35.71,35.94,35.54,35.75,123192,0.0,1.0
2012-03-13,36.37,36.37,35.7785,35.91,107120,36.37,36.37,35.7785,35.91,107120,0.0,1.0
2012-03-14,36.05,36.32,35.879,36.32,138602,36.05,36.32,35.879,36.32,138602,0.0,1.0
2012-03-15,36.41,36.42,36.034,36.06,73885,36.41,36.42,36.034,36.06,73885,0.0,1.0
2012-03-16,36.551,36.622,36.312,36.43,40979,36.551,36.622,36.312,36.43,40979,0.0,1.0
2012-03-19,36.87,37.06,36.5018,36.56,85128,36.87,37.06,36.5018,36.56,85128,0.0,1.0
2012-03-20,36.76,36.88,36.389,36.61,69036,36.76,36.88,36.389,36.61,69036,0.0,1.0
2012-03-21,37.0,37.2113,36.77,36.77,91145,37.0,37.2113,36.77,36.77,91145,0.0,1.0
2012-03-22,36.89,36.99,36.68,36.77,65196,36.89,36.99,36.68,36.77,65196,0.0,1.0
2012-03-23,37.1029,37.13,36.73,36.99,39016,37.1029,37.13,36.73,36.99,39016,0.0,1.0
2012-03-26,37.88,37.88,37.29,37.38,69637,37.88,37.88,37.29,37.38,69637,0.0,1.0
2012-03-27,37.68,38.009,37.66,37.9,62506,37.68,38.009,37.66,37.9,62506,0.0,1.0
2012-03-28,37.3,37.82,37.1,37.73,66491,37.3,37.82,37.1,37.73,66491,0.0,1.0
2012-03-29,37.34,37.37,36.87,37.14,77542,37.34,37.37,36.87,37.14,77542,0.0,1.0
2012-03-30,37.1,37.52,36.97,37.52,40224,37.1,37.52,36.97,37.52,40224,0.0,1.0
2012-04-02,37.22,37.33,36.78,36.99,74596,37.22,37.33,36.78,36.99,74596,0.0,1.0
2012-04-03,37.12,37.34,36.991,37.21,66989,37.12,37.34,36.991,37.21,66989,0.0,1.0
2012-04-04,36.47,36.82,36.26,36.82,144728,36.47,36.82,36.26,36.82,144728,0.0,1.0
2012-04-05,36.51,36.62,36.37,36.37,47317,36.51,36.62,36.37,36.37,47317,0.0,1.0
2012-04-09,36.22,36.36,35.928,36.05,64982,36.22,36.36,35.928,36.05,64982,0.0,1.0
2012-04-10,35.551,36.38,35.5,36.22,482095,35.551,36.38,35.5,36.22,482095,0.0,1.0
2012-04-11,35.95,36.1839,35.8154,35.91,209344,35.95,36.1839,35.8154,35.91,209344,0.0,1.0
2012-04-12,36.6,36.64,35.9942,36.08,162381,36.6,36.64,35.9942,36.08,162381,0.0,1.0
2012-04-13,36.16,36.5,36.12,36.44,66296,36.16,36.5,36.12,36.44,66296,0.0,1.0
2012-04-16,35.63,36.37,35.5,36.37,279076,35.63,36.37,35.5,36.37,279076,0.0,1.0
2012-04-17,36.28,36.4453,35.89,35.89,93202,36.28,36.4453,35.89,35.89,93202,0.0,1.0
2012-04-18,36.33,36.51,36.16,36.2,77835,36.33,36.51,36.16,36.2,77835,0.0,1.0
2012-04-19,36.31,37.09,36.2,36.41,75301,36.31,37.09,36.2,36.41,75301,0.0,1.0
2012-04-20,36.22,36.6715,36.21,36.53,41301,36.22,36.6715,36.21,36.53,41301,0.0,1.0
2012-04-23,35.72,35.85,35.2348,35.85,77005,35.72,35.85,35.2348,35.85,77005,0.0,1.0
2012-04-24,35.46,35.642,35.17,35.57,82928,35.46,35.642,35.17,35.57,82928,0.0,1.0
2012-04-25,36.03,36.05,35.68,35.68,170957,36.03,36.05,35.68,35.68,170957,0.0,1.0
2012-04-26,36.3,36.46,36.07,36.07,56473,36.3,36.46,36.07,36.07,56473,0.0,1.0
2012-04-27,36.96,37.11,36.53,36.66,65843,36.96,37.11,36.53,36.66,65843,0.0,1.0
2012-04-30,36.81,36.98,36.68,36.87,52841,36.81,36.98,36.68,36.87,52841,0.0,1.0
2012-05-01,36.82,37.31,36.6801,36.74,450567,36.82,37.31,36.6801,36.74,450567,0.0,1.0
2012-05-02,36.98,37.01,36.53,36.67,89183,36.98,37.01,36.53,36.67,89183,0.0,1.0
2012-05-03,36.44,36.87,36.3,36.87,158801,36.44,36.87,36.3,36.87,158801,0.0,1.0
2012-05-04,35.78,36.19,35.731,36.19,52681,35.78,36.19,35.731,36.19,52681,0.0,1.0
2012-05-07,35.8,36.05,35.57,35.57,99213,35.8,36.05,35.57,35.57,99213,0.0,1.0
2012-05-08,35.59,35.6999,34.853,35.58,252943,35.59,35.6999,34.853,35.58,252943,0.0,1.0
2012-05-09,35.74,35.88,35.13,35.26,306024,35.74,35.88,35.13,35.26,306024,0.0,1.0
2012-05-10,35.34,35.97,35.2,35.97,140078,35.34,35.97,35.2,35.97,140078,0.0,1.0
2012-05-11,35.48,35.72,35.17,35.17,63074,35.48,35.72,35.17,35.17,63074,0.0,1.0
2012-05-14,34.98,35.3144,34.97,35.17,84415,34.98,35.3144,34.97,35.17,84415,0.0,1.0
2012-05-15,35.06,35.53,34.983,35.11,99735,35.06,35.53,34.983,35.11,99735,0.0,1.0
2012-05-16,35.02,35.49,34.91,35.24,123146,35.02,35.49,34.91,35.24,123146,0.0,1.0
2012-05-17,34.2489,35.13,34.24,35.03,251939,34.2489,35.13,34.24,35.03,251939,0.0,1.0
2012-05-18,33.92,34.69,33.85,34.53,269566,33.92,34.69,33.85,34.53,269566,0.0,1.0
2012-05-21,34.8,34.839,33.72,33.95,138026,34.8,34.839,33.72,33.95,138026,0.0,1.0
2012-05-22,34.82,35.06,34.58,34.82,156263,34.82,35.06,34.58,34.82,156263,0.0,1.0
2012-05-23,35.13,35.21,34.35,34.52,110811,35.13,35.21,34.35,34.52,110811,0.0,1.0
2012-05-24,34.77,35.17,34.54,35.17,80461,34.77,35.17,34.54,35.17,80461,0.0,1.0
2012-05-25,34.67,34.92,34.61,34.77,55395,34.67,34.92,34.61,34.77,55395,0.0,1.0
2012-05-29,34.99,35.13,34.66,34.93,58596,34.99,35.13,34.66,34.93,58596,0.0,1.0
2012-05-30,34.35,34.67,34.23,34.67,82057,34.35,34.67,34.23,34.67,82057,0.0,1.0
2012-05-31,34.24,34.3991,33.8509,34.3,54828,34.24,34.3991,33.8509,34.3,54828,0.0,1.0
2012-06-01,33.32,33.7372,33.22,33.59,315289,33.32,33.7372,33.22,33.59,315289,0.0,1.0
2012-06-04,33.55,33.66,33.04,33.31,1373090,33.55,33.66,33.04,33.31,1373090,0.0,1.0
2012-06-05,33.71,33.7588,33.4,33.4,539142,33.71,33.7588,33.4,33.4,539142,0.0,1.0
2012-06-06,34.54,34.5501,33.94,33.94,128752,34.54,34.5501,33.94,33.94,128752,0.0,1.0
2012-06-07,34.39,34.97,34.35,34.97,66897,34.39,34.97,34.35,34.97,66897,0.0,1.0
2012-06-08,34.65,34.69,34.132,34.2339,51712,34.65,34.69,34.132,34.2339,51712,0.0,1.0
2012-06-11,34.01,34.96,34.01,34.96,79357,34.01,34.96,34.01,34.96,79357,0.0,1.0
2012-06-12,34.2,34.27,33.77,34.12,119048,34.2,34.27,33.77,34.12,119048,0.0,1.0
2012-06-13,33.74,34.242,33.65,34.11,116278,33.74,34.242,33.65,34.11,116278,0.0,1.0
2012-06-14,33.88,33.93,33.59,33.78,64948,33.88,33.93,33.59,33.78,64948,0.0,1.0
2012-06-15,34.48,34.49,33.88,33.96,164499,34.48,34.49,33.88,33.96,164499,0.0,1.0
2012-06-18,34.87,35.0052,34.15,34.27,55286,34.87,35.0052,34.15,34.27,55286,0.0,1.0
2012-06-19,35.1609,35.29,34.98,35.01,59178,35.1609,35.29,34.98,35.01,59178,0.0,1.0
2012-06-20,35.07,35.2596,34.8,35.13,57908,35.07,35.2596,34.8,35.13,57908,0.0,1.0
2012-06-21,34.21,35.06,34.17,35.05,96873,34.21,35.06,34.17,35.05,96873,0.0,1.0
2012-06-22,34.7,34.74,34.3,34.33,92541,34.7,34.74,34.3,34.33,92541,0.0,1.0
2012-06-25,34.11,34.36,33.934,34.36,37681,34.11,34.36,33.934,34.36,37681,0.0,1.0
2012-06-26,34.45,34.557,34.1,34.23,34595,34.45,34.557,34.1,34.23,34595,0.0,1.0
2012-06-27,34.53,34.7567,34.42,34.54,62473,34.53,34.7567,34.42,34.54,62473,0.0,1.0
2012-06-28,34.05,34.32,33.656,34.24,174800,34.05,34.32,33.656,34.24,174800,0.0,1.0
2012-06-29,35.29,35.3,34.74,34.85,92377,35.29,35.3,34.74,34.85,92377,0.0,1.0
2012-07-02,35.43,35.4999,35.14,35.44,140337,35.43,35.4999,35.14,35.44,140337,0.0,1.0
2012-07-03,35.84,35.8482,35.5,35.5,33434,35.84,35.8482,35.5,35.5,33434,0.0,1.0
2012-07-05,35.88,36.1209,35.67,35.78,78903,35.88,36.1209,35.67,35.78,78903,0.0,1.0
2012-07-06,35.27,35.65,34.95,35.65,83631,35.27,35.65,34.95,35.65,83631,0.0,1.0
2012-07-09,34.78,35.22,34.69,35.22,36852,34.78,35.22,34.69,35.22,36852,0.0,1.0
2012-07-10,34.32,35.13,34.14,35.0,60195,34.32,35.13,34.14,35.0,60195,0.0,1.0
2012-07-11,34.13,34.4591,33.8455,34.28,76336,34.13,34.4591,33.8455,34.28,76336,0.0,1.0
2012-07-12,33.94,34.06,33.49,33.9,127086,33.94,34.06,33.49,33.9,127086,0.0,1.0
2012-07-13,34.45,34.59,33.99,34.06,211232,34.45,34.59,33.99,34.06,211232,0.0,1.0
2012-07-16,34.21,34.462,34.11,34.34,54336,34.21,34.462,34.11,34.34,54336,0.0,1.0
2012-07-17,34.2,34.4,33.74,34.36,69316,34.2,34.4,33.74,34.36,69316,0.0,1.0
2012-07-18,34.739,34.849,34.16,34.16,48318,34.739,34.849,34.16,34.16,48318,0.0,1.0
2012-07-19,35.43,35.65,34.98,34.98,97993,35.43,35.65,34.98,34.98,97993,0.0,1.0
2012-07-20,35.25,35.45,35.1002,35.39,56708,35.25,35.45,35.1002,35.39,56708,0.0,1.0
2012-07-23,34.75,34.82,34.1292,34.56,81217,34.75,34.82,34.1292,34.56,81217,0.0,1.0
2012-07-24,34.09,34.8199,33.94,34.71,73530,34.09,34.8199,33.94,34.71,73530,0.0,1.0
2012-07-25,33.7,34.1296,33.65,33.91,154001,33.7,34.1296,33.65,33.91,154001,0.0,1.0
2012-07-26,34.33,34.45,34.05,34.32,160056,34.33,34.45,34.05,34.32,160056,0.0,1.0
2012-07-27,35.61,35.7161,34.57,34.57,73545,35.61,35.7161,34.57,34.57,73545,0.0,1.0
2012-07-30,35.41,35.7999,35.19,35.62,69962,35.41,35.7999,35.19,35.62,69962,0.0,1.0
2012-07-31,35.08,35.46,35.076,35.38,61076,35.08,35.46,35.076,35.38,61076,0.0,1.0
2012-08-01,34.69,35.29,34.66,35.29,46650,34.69,35.29,34.66,35.29,46650,0.0,1.0
2012-08-02,34.42,34.844,34.146,34.28,103571,34.42,34.844,34.146,34.28,103571,0.0,1.0
2012-08-03,35.33,35.44,35.05,35.15,55736,35.33,35.44,35.05,35.15,55736,0.0,1.0
2012-08-06,35.79,35.898,35.32,35.42,38761,35.79,35.898,35.32,35.42,38761,0.0,1.0
2012-08-07,36.18,36.4376,35.94,35.94,49117,36.18,36.4376,35.94,35.94,49117,0.0,1.0
2012-08-08,35.69,36.0,35.66,35.91,209080,35.69,36.0,35.66,35.91,209080,0.0,1.0
2012-08-09,35.91,35.99,35.76,35.76,44169,35.91,35.99,35.76,35.76,44169,0.0,1.0
2012-08-10,35.78,35.828,35.61,35.72,42613,35.78,35.828,35.61,35.72,42613,0.0,1.0
2012-08-13,35.91,35.95,35.58,35.89,68521,35.91,35.95,35.58,35.89,68521,0.0,1.0
2012-08-14,35.64,36.01,35.5599,36.01,64444,35.64,36.01,35.5599,36.01,64444,0.0,1.0
2012-08-15,36.01,36.03,35.63,35.63,92055,36.01,36.03,35.63,35.63,92055,0.0,1.0
2012-08-16,36.43,36.5,36.02,36.02,73497,36.43,36.5,36.02,36.02,73497,0.0,1.0
2012-08-17,36.56,36.61,36.39,36.46,23698,36.56,36.61,36.39,36.46,23698,0.0,1.0
2012-08-20,36.44,36.48,36.251,36.48,63584,36.44,36.48,36.251,36.48,63584,0.0,1.0
2012-08-21,36.34,36.808,36.23,36.48,52236,36.34,36.808,36.23,36.48,52236,0.0,1.0
2012-08-22,36.57,36.63,36.2555,36.33,80726,36.57,36.63,36.2555,36.33,80726,0.0,1.0
2012-08-23,36.39,36.606,36.25,36.5,65777,36.39,36.606,36.25,36.5,65777,0.0,1.0
2012-08-24,36.51,36.6,36.2,36.37,52044,36.51,36.6,36.2,36.37,52044,0.0,1.0
2012-08-27,36.37,36.609,36.3015,36.48,51307,36.37,36.609,36.3015,36.48,51307,0.0,1.0
2012-08-28,36.64,36.67,36.2956,36.41,66042,36.64,36.67,36.2956,36.41,66042,0.0,1.0
2012-08-29,36.9,36.97,36.6156,36.7602,43125,36.9,36.97,36.6156,36.7602,43125,0.0,1.0
2012-08-30,36.44,36.79,36.41,36.74,55324,36.44,36.79,36.41,36.74,55324,0.0,1.0
2012-08-31,36.71,36.768,36.37,36.73,51240,36.71,36.768,36.37,36.73,51240,0.0,1.0
2012-09-04,36.75,36.88,36.2902,36.61,31404,36.75,36.88,36.2902,36.61,31404,0.0,1.0
2012-09-05,36.8,36.93,36.6088,36.71,33147,36.8,36.93,36.6088,36.71,33147,0.0,1.0
2012-09-06,37.71,37.824,37.0,37.0,110665,37.71,37.824,37.0,37.0,110665,0.0,1.0
2012-09-07,37.97,38.15,37.7,37.74,348041,37.97,38.15,37.7,37.74,348041,0.0,1.0
2012-09-10,37.69,37.97,37.67,37.92,257059,37.69,37.97,37.67,37.92,257059,0.0,1.0
2012-09-11,37.7,37.7701,37.55,37.64,92524,37.7,37.7701,37.55,37.64,92524,0.0,1.0
2012-09-12,37.86,37.9512,37.676,37.81,87574,37.86,37.9512,37.676,37.81,87574,0.0,1.0
2012-09-13,38.4,38.6596,37.9,37.97,111066,38.4,38.6596,37.9,37.97,111066,0.0,1.0
2012-09-14,38.696,39.08,38.56,38.56,164474,38.696,39.08,38.56,38.56,164474,0.0,1.0
2012-09-17,38.41,38.68,38.3101,38.68,121562,38.41,38.68,38.3101,38.68,121562,0.0,1.0
2012-09-18,38.3,38.45,38.21,38.21,52390,38.3,38.45,38.21,38.21,52390,0.0,1.0
2012-09-19,38.52,38.5897,38.2592,38.39,76083,38.52,38.5897,38.2592,38.39,76083,0.0,1.0
2012-09-20,38.34,38.3899,38.14,38.33,37643,38.34,38.3899,38.14,38.33,37643,0.0,1.0
2012-09-21,38.415,38.71,38.35,38.62,34903,38.415,38.71,38.35,38.62,34903,0.0,1.0
2012-09-24,38.18,38.318,37.98,38.16,23332,38.18,38.318,37.98,38.16,23332,0.0,1.0
2012-09-25,37.75,38.5007,37.73,38.36,105174,37.75,38.5007,37.73,38.36,105174,0.0,1.0
2012-09-26,37.473,37.72,37.17,37.72,150057,37.473,37.72,37.17,37.72,150057,0.0,1.0
2012-09-27,38.07,38.135,37.6,37.6,52467,38.07,38.135,37.6,37.6,52467,0.0,1.0
2012-09-28,37.93,38.16,37.7,37.86,32055,37.93,38.16,37.7,37.86,32055,0.0,1.0
2012-10-01,37.96,38.31,37.82,38.19,109006,37.96,38.31,37.82,38.19,109006,0.0,1.0
2012-10-02,38.0,38.19,37.82,38.08,59759,38.0,38.19,37.82,38.08,59759,0.0,1.0
2012-10-03,38.37,38.38,37.934,38.14,60742,38.37,38.38,37.934,38.14,60742,0.0,1.0
2012-10-04,38.77,38.77,38.4,38.44,83159,38.77,38.77,38.4,38.44,83159,0.0,1.0
2012-10-05,38.38,39.03,38.3,38.9,66843,38.38,39.03,38.3,38.9,66843,0.0,1.0
2012-10-08,38.32,38.4725,38.15,38.31,65368,38.32,38.4725,38.15,38.31,65368,0.0,1.0
2012-10-09,37.44,38.25,37.4072,38.25,108895,37.44,38.25,37.4072,38.25,108895,0.0,1.0
2012-10-10,37.15,37.5093,37.05,37.43,73372,37.15,37.5093,37.05,37.43,73372,0.0,1.0
2012-10-11,37.34,37.57,37.15,37.5,182593,37.34,37.57,37.15,37.5,182593,0.0,1.0
2012-10-12,37.11,37.42,37.036,37.295,624796,37.11,37.42,37.036,37.295,624796,0.0,1.0
2012-10-15,37.29,37.3176,36.8301,37.21,56510,37.29,37.3176,36.8301,37.21,56510,0.0,1.0
2012-10-16,37.67,37.71,37.38,37.41,53749,37.67,37.71,37.38,37.41,53749,0.0,1.0
2012-10-17,37.65,37.81,37.49,37.66,54194,37.65,37.81,37.49,37.66,54194,0.0,1.0
2012-10-18,37.06,37.8317,36.86,37.66,206702,37.06,37.8317,36.86,37.66,206702,0.0,1.0
2012-10-19,36.33,37.03,36.2,37.03,128251,36.33,37.03,36.2,37.03,128251,0.0,1.0
2012-10-22,36.45,36.56,36.21,36.33,178156,36.45,36.56,36.21,36.33,178156,0.0,1.0
2012-10-23,36.55,36.71,36.09,36.11,215239,36.55,36.71,36.09,36.11,215239,0.0,1.0
2012-10-24,36.15,36.91,36.14,36.79,88204,36.15,36.91,36.14,36.79,88204,0.0,1.0
2012-10-25,36.1,36.53,35.98,36.4,90330,36.1,36.53,35.98,36.4,90330,0.0,1.0
2012-10-26,36.42,36.54,35.898,36.07,20790,36.42,36.54,35.898,36.07,20790,0.0,1.0
2012-10-31,36.31,36.38,35.99,36.32,138965,36.31,36.38,35.99,36.32,138965,0.0,1.0
2012-11-01,36.87,36.88,36.35,36.4,48605,36.87,36.88,36.35,36.4,48605,0.0,1.0
2012-11-02,36.76,37.4,36.76,37.4,32585,36.76,37.4,36.76,37.4,32585,0.0,1.0
2012-11-05,36.86,36.89,36.48,36.72,74936,36.86,36.89,36.48,36.72,74936,0.0,1.0
2012-11-06,36.943,37.1,36.89,36.92,37358,36.943,37.1,36.89,36.92,37358,0.0,1.0
2012-11-07,36.3,36.77,36.113,36.73,60928,36.3,36.77,36.113,36.73,60928,0.0,1.0
2012-11-08,35.846,36.52,35.82,36.38,54579,35.846,36.52,35.82,36.38,54579,0.0,1.0
2012-11-09,35.73,36.144,35.5,35.69,70443,35.73,36.144,35.5,35.69,70443,0.0,1.0
2012-11-12,35.97,36.09,35.68,35.83,114965,35.97,36.09,35.68,35.83,114965,0.0,1.0
2012-11-13,35.82,36.11,35.64,35.78,98589,35.82,36.11,35.64,35.78,98589,0.0,1.0
2012-11-14,35.45,36.106,35.406,35.93,108041,35.45,36.106,35.406,35.93,108041,0.0,1.0
2012-11-15,35.43,35.588,35.15,35.48,129457,35.43,35.588,35.15,35.48,129457,0.0,1.0
2012-11-16,35.75,35.85,35.29,35.45,115132,35.75,35.85,35.29,35.45,115132,0.0,1.0
2012-11-19,36.28,36.39,36.06,36.07,57980,36.28,36.39,36.06,36.07,57980,0.0,1.0
2012-11-20,36.34,36.48,36.13,36.25,34551,36.34,36.48,36.13,36.25,34551,0.0,1.0
2012-11-21,36.8,36.829,36.48,36.48,57804,36.8,36.829,36.48,36.48,57804,0.0,1.0
2012-11-23,37.02,37.03,36.8,36.88,22227,37.02,37.03,36.8,36.88,22227,0.0,1.0
2012-11-26,37.33,37.33,36.9575,37.016,68047,37.33,37.33,36.9575,37.016,68047,0.0,1.0
2012-11-27,37.3,37.516,37.07,37.3,48093,37.3,37.516,37.07,37.3,48093,0.0,1.0
2012-11-28,37.79,37.82,37.0,37.19,62529,37.79,37.82,37.0,37.19,62529,0.0,1.0
2012-11-29,38.19,38.25,37.87,37.96,114127,38.19,38.25,37.87,37.96,114127,0.0,1.0
2012-11-30,38.1,38.13,37.8501,38.07,611912,38.1,38.13,37.8501,38.07,611912,0.0,1.0
2012-12-03,37.76,38.24,37.71,38.06,257984,37.76,38.24,37.71,38.06,257984,0.0,1.0
2012-12-04,37.79,37.87,37.4001,37.71,122086,37.79,37.87,37.4001,37.71,122086,0.0,1.0
2012-12-05,37.62,37.794,37.35,37.79,77764,37.62,37.794,37.35,37.79,77764,0.0,1.0
2012-12-06,38.0,38.18,37.65,37.65,43744,38.0,38.18,37.65,37.65,43744,0.0,1.0
2012-12-07,37.93,38.1645,37.77,38.1645,44263,37.93,38.1645,37.77,38.1645,44263,0.0,1.0
2012-12-10,37.91,38.0864,37.7965,37.87,123211,37.91,38.0864,37.7965,37.87,123211,0.0,1.0
2012-12-11,38.54,38.71,37.66,38.28,160750,38.54,38.71,37.66,38.28,160750,0.0,1.0
2012-12-12,38.56,38.8399,38.5125,38.61,264020,38.56,38.8399,38.5125,38.61,264020,0.0,1.0
2012-12-13,38.43,38.8199,38.3235,38.56,46467,38.43,38.8199,38.3235,38.56,46467,0.0,1.0
2012-12-14,38.37,38.5655,38.28,38.34,100667,38.37,38.5655,38.28,38.34,100667,0.0,1.0
2012-12-17,38.97,38.97,38.42,38.43,150476,38.97,38.97,38.42,38.43,150476,0.0,1.0
2012-12-18,39.61,39.719,39.0262,39.03,322462,39.61,39.719,39.0262,39.03,322462,0.0,1.0
2012-12-19,39.51,39.79,39.5,39.7,190000,39.51,39.79,39.5,39.7,190000,0.0,1.0
2012-12-20,39.56,39.61,39.152,39.47,98588,39.56,39.61,39.152,39.47,98588,0.0,1.0
2012-12-21,39.09,39.2,38.86,39.01,108345,39.09,39.2,38.86,39.01,108345,0.0,1.0
2012-12-24,38.97,39.06,38.77,39.06,30681,38.97,39.06,38.77,39.06,30681,0.0,1.0
2012-12-26,38.61,39.0738,38.5614,39.03,101763,38.61,39.0738,38.5614,39.03,101763,0.0,1.0
2012-12-27,38.59,38.7,38.1,38.63,100366,38.59,38.7,38.1,38.63,100366,0.0,1.0
2012-12-28,38.29,38.52,38.28,38.35,69436,38.29,38.52,38.28,38.35,69436,0.0,1.0
2012-12-31,38.97,39.14,38.01,38.22,80315,38.97,39.14,38.01,38.22,80315,0.0,1.0
2013-01-02,40.16,40.24,39.63,39.83,556161,40.16,40.24,39.63,39.83,556161,0.0,1.0
2013-01-03,39.9,40.35,39.8,40.25,116410,39.9,40.35,39.8,40.25,116410,0.0,1.0
2013-01-04,40.34,40.389,39.88,39.97,104222,40.34,40.389,39.88,39.97,104222,0.0,1.0
2013-01-07,40.6,40.7,40.24,40.31,2460722,40.6,40.7,40.24,40.31,2460722,0.0,1.0
2013-01-08,40.37,40.65,40.14,40.58,96006,40.37,40.65,40.14,40.58,96006,0.0,1.0
2013-01-09,40.51,40.6,40.3465,40.45,175354,40.51,40.6,40.3465,40.45,175354,0.0,1.0
2013-01-10,40.69,40.82,40.35,40.78,376148,40.69,40.82,40.35,40.78,376148,0.0,1.0
2013-01-11,40.92,40.92,40.6602,40.7,77420,40.92,40.92,40.6602,40.7,77420,0.0,1.0
2013-01-14,40.88,41.15,40.726,40.98,116225,40.88,41.15,40.726,40.98,116225,0.0,1.0
2013-01-15,40.75,40.95,40.5,40.72,259048,40.75,40.95,40.5,40.72,259048,0.0,1.0
2013-01-16,40.61,40.83,40.511,40.83,470924,40.61,40.83,40.511,40.83,470924,0.0,1.0
2013-01-17,40.79,40.95,40.7,40.84,136053,40.79,40.95,40.7,40.84,136053,0.0,1.0
2013-01-18,40.7999,40.9699,40.642,40.91,112520,40.7999,40.9699,40.642,40.91,112520,0.0,1.0
2013-01-22,40.81,40.8735,40.62,40.78,138542,40.81,40.8735,40.62,40.78,138542,0.0,1.0
2013-01-23,41.15,41.25,41.012,41.07,60083,41.15,41.25,41.012,41.07,60083,0.0,1.0
2013-01-24,42.12,42.26,41.59,41.59,3312827,42.12,42.26,41.59,41.59,3312827,0.0,1.0
2013-01-25,43.2,43.25,42.31,42.34,135626,43.2,43.25,42.31,42.34,135626,0.0,1.0
2013-01-28,43.11,43.47,42.91,43.35,305567,43.11,43.47,42.91,43.35,305567,0.0,1.0
2013-01-29,42.58,42.9,42.44,42.9,241939,42.58,42.9,42.44,42.9,241939,0.0,1.0
2013-01-30,42.41,42.88,42.3399,42.85,148459,42.41,42.88,42.3399,42.85,148459,0.0,1.0
2013-01-31,42.45,42.45,42.05,42.17,148490,42.45,42.45,42.05,42.17,148490,0.0,1.0
2013-02-01,42.79,42.99,42.5901,42.71,1452988,42.79,42.99,42.5901,42.71,1452988,0.0,1.0
2013-02-04,42.2399,42.7176,42.2,42.65,194334,42.2399,42.7176,42.2,42.65,194334,0.0,1.0
2013-02-05,42.69,42.79,42.3891,42.51,120631,42.69,42.79,42.3891,42.51,120631,0.0,1.0
2013-02-06,42.77,42.894,42.57,42.68,116509,42.77,42.894,42.57,42.68,116509,0.0,1.0
2013-02-07,42.43,42.69,41.96,42.69,159163,42.43,42.69,41.96,42.69,159163,0.0,1.0
2013-02-08,42.95,43.0001,42.73,42.75,74798,42.95,43.0001,42.73,42.75,74798,0.0,1.0
2013-02-11,42.87,42.95,42.62,42.95,157238,42.87,42.95,42.62,42.95,157238,0.0,1.0
2013-02-12,43.03,43.08,42.87,42.93,81624,43.03,43.08,42.87,42.93,81624,0.0,1.0
2013-02-13,43.03,43.08,42.76,42.95,252319,43.03,43.08,42.76,42.95,252319,0.0,1.0
2013-02-14,43.43,43.484,42.99,43.0,151929,43.43,43.484,42.99,43.0,151929,0.0,1.0
2013-02-15,43.42,43.62,43.2399,43.41,124350,43.42,43.62,43.2399,43.41,124350,0.0,1.0
2013-02-19,43.73,43.73,43.34,43.39,202446,43.73,43.73,43.34,43.39,202446,0.0,1.0
2013-02-20,42.96,43.9,42.9599,43.83,173179,42.96,43.9,42.9599,43.83,173179,0.0,1.0
2013-02-21,42.45,42.83,42.14,42.78,271979,42.45,42.83,42.14,42.78,271979,0.0,1.0
2013-02-22,42.68,42.68,42.28,42.5961,173371,42.68,42.68,42.28,42.5961,173371,0.0,1.0
2013-02-25,41.9,42.9295,41.88,42.83,177903,41.9,42.9295,41.88,42.83,177903,0.0,1.0
2013-02-26,41.93,42.13,41.521,42.05,280312,41.93,42.13,41.521,42.05,280312,0.0,1.0
2013-02-27,42.59,42.8315,42.1,42.1,177676,42.59,42.8315,42.1,42.1,177676,0.0,1.0
2013-02-28,42.59,42.807,42.422,42.45,163776,42.59,42.807,42.422,42.45,163776,0.0,1.0
2013-03-01,42.99,43.0258,42.2801,42.49,83076,42.99,43.0258,42.2801,42.49,83076,0.0,1.0
2013-03-04,43.45,43.459,42.88,42.91,292033,43.45,43.459,42.88,42.91,292033,0.0,1.0
2013-03-05,43.83,43.9101,43.5989,43.77,129822,43.83,43.9101,43.5989,43.77,129822,0.0,1.0
2013-03-06,43.8,44.1399,43.757,44.0,124875,43.8,44.1399,43.757,44.0,124875,0.0,1.0
2013-03-07,43.94,43.97,43.69,43.91,132517,43.94,43.97,43.69,43.91,132517,0.0,1.0
2013-03-08,44.1,44.1799,43.75,44.16,90731,44.1,44.1799,43.75,44.16,90731,0.0,1.0
2013-03-11,43.95,44.15,43.89,44.09,122726,43.95,44.15,43.89,44.09,122726,0.0,1.0
2013-03-12,43.8,43.87,43.52,43.79,91549,43.8,43.87,43.52,43.79,91549,0.0,1.0
2013-03-13,43.86,43.98,43.58,43.88,114391,43.86,43.98,43.58,43.88,114391,0.0,1.0
2013-03-14,43.58,44.044,43.49,43.92,136785,43.58,44.044,43.49,43.92,136785,0.0,1.0
2013-03-15,43.11,43.58,43.1,43.58,91475,43.11,43.58,43.1,43.58,91475,0.0,1.0
2013-03-18,42.8,43.087,42.52,42.69,157598,42.8,43.087,42.52,42.69,157598,0.0,1.0
2013-03-19,42.47,43.02,42.15,42.92,477166,42.47,43.02,42.15,42.92,477166,0.0,1.0
2013-03-20,42.94,43.0,42.642,42.7,195184,42.94,43.0,42.642,42.7,195184,0.0,1.0
2013-03-21,42.78,43.017,42.63,42.7028,140176,42.78,43.017,42.63,42.7028,140176,0.0,1.0
2013-03-22,42.91,42.95,42.676,42.74,103382,42.91,42.95,42.676,42.74,103382,0.0,1.0
2013-03-25,42.6,43.11,42.4505,43.05,106302,42.6,43.11,42.4505,43.05,106302,0.0,1.0
2013-03-26,42.89,42.909,42.67,42.77,66607,42.89,42.909,42.67,42.77,66607,0.0,1.0
2013-03-27,42.98,43.02,42.48,42.63,99457,42.98,43.02,42.48,42.63,99457,0.0,1.0
2013-03-28,43.14,43.15,42.87,43.0,91970,43.14,43.15,42.87,43.0,91970,0.0,1.0
2013-04-01,42.74,43.36,42.58,43.2,92216,42.74,43.36,42.58,43.2,92216,0.0,1.0
2013-04-02,42.67,43.02,42.588,42.89,67175,42.67,43.02,42.588,42.89,67175,0.0,1.0
2013-04-03,42.04,42.71,41.89,42.71,119636,42.04,42.71,41.89,42.71,119636,0.0,1.0
2013-04-04,42.109,42.14,41.76,42.07,126466,42.109,42.14,41.76,42.07,126466,0.0,1.0
2013-04-05,41.875,41.9,40.75,41.48,133013,41.875,41.9,40.75,41.48,133013,0.0,1.0
2013-04-08,41.96,41.96,41.621,41.85,81584,41.96,41.96,41.621,41.85,81584,0.0,1.0
2013-04-09,42.03,42.276,41.84,42.02,80605,42.03,42.276,41.84,42.02,80605,0.0,1.0
2013-04-10,43.06,43.078,42.17,42.17,139917,43.06,43.078,42.17,42.17,139917,0.0,1.0
2013-04-11,43.3,43.4366,42.94,43.08,111788,43.3,43.4366,42.94,43.08,111788,0.0,1.0
2013-04-12,43.35,43.37,42.734,43.23,115926,43.35,43.37,42.734,43.23,115926,0.0,1.0
2013-04-15,42.17,43.26,42.0702,43.23,65522,42.17,43.26,42.0702,43.23,65522,0.0,1.0
2013-04-16,42.75,42.79,42.3109,42.45,48052,42.75,42.79,42.3109,42.45,48052,0.0,1.0
2013-04-17,42.15,42.534,41.86,42.46,165817,42.15,42.534,41.86,42.46,165817,0.0,1.0
2013-04-18,41.18,42.09,41.0,42.09,239480,41.18,42.09,41.0,42.09,239480,0.0,1.0
2013-04-19,41.44,41.664,41.08,41.34,74215,41.44,41.664,41.08,41.34,74215,0.0,1.0
2013-04-22,41.63,41.76,41.088,41.51,74173,41.63,41.76,41.088,41.51,74173,0.0,1.0
2013-04-23,42.7,42.89,42.1,42.1,108847,42.7,42.89,42.1,42.1,108847,0.0,1.0
2013-04-24,42.58,42.744,42.4,42.61,82654,42.58,42.744,42.4,42.61,82654,0.0,1.0
2013-04-25,43.18,43.41,42.91,42.92,316608,43.18,43.41,42.91,42.92,316608,0.0,1.0
2013-04-26,42.85,43.08,42.56,43.08,318186,42.85,43.08,42.56,43.08,318186,0.0,1.0
2013-04-29,42.97,43.1399,42.83,42.96,118379,42.97,43.1399,42.83,42.96,118379,0.0,1.0
2013-04-30,43.34,43.399,42.9581,43.02,65773,43.34,43.399,42.9581,43.02,65773,0.0,1.0
2013-05-01,43.14,43.56,43.063,43.34,114888,43.14,43.56,43.063,43.34,114888,0.0,1.0
2013-05-02,43.86,43.9,43.26,43.28,119730,43.86,43.9,43.26,43.28,119730,0.0,1.0
2013-05-03,44.37,44.57,44.07,44.07,89859,44.37,44.57,44.07,44.07,89859,0.0,1.0
2013-05-06,44.39,44.5076,44.2801,44.45,186571,44.39,44.5076,44.2801,44.45,186571,0.0,1.0
2013-05-07,44.47,44.61,44.17,44.5,109748,44.47,44.61,44.17,44.5,109748,0.0,1.0
2013-05-08,44.74,44.74,44.23,44.31,103230,44.74,44.74,44.23,44.31,103230,0.0,1.0
2013-05-09,44.49,44.8099,44.222,44.56,117230,44.49,44.8099,44.222,44.56,117230,0.0,1.0
2013-05-10,45.05,45.0746,44.59,44.59,100421,45.05,45.0746,44.59,44.59,100421,0.0,1.0
2013-05-13,45.3,45.47,44.93,45.03,185262,45.3,45.47,44.93,45.03,185262,0.0,1.0
2013-05-14,46.13,46.14,45.37,45.37,186179,46.13,46.14,45.37,45.37,186179,0.0,1.0
2013-05-15,46.43,46.67,46.13,46.15,141770,46.43,46.67,46.13,46.15,141770,0.0,1.0
2013-05-16,46.1,46.67,46.06,46.54,156521,46.1,46.67,46.06,46.54,156521,0.0,1.0
2013-05-17,46.52,46.55,46.3002,46.34,109157,46.52,46.55,46.3002,46.34,109157,0.0,1.0
2013-05-20,46.76,46.95,46.65,46.68,160553,46.76,46.95,46.65,46.68,160553,0.0,1.0
2013-05-21,46.645,46.88,46.5956,46.88,99060,46.645,46.88,46.5956,46.88,99060,0.0,1.0
2013-05-22,45.79,46.84,45.5501,46.6,162653,45.79,46.84,45.5501,46.6,162653,0.0,1.0
2013-05-23,45.73,45.8446,44.87,45.15,116621,45.73,45.8446,44.87,45.15,116621,0.0,1.0
2013-05-24,45.49,45.49,45.09,45.41,118715,45.49,45.49,45.09,45.41,118715,0.0,1.0
2013-05-28,45.79,46.2999,45.64,45.94,72753,45.79,46.2999,45.64,45.94,72753,0.0,1.0
2013-05-29,45.47,45.6652,45.1001,45.59,93923,45.47,45.6652,45.1001,45.59,93923,0.0,1.0
2013-05-30,46.04,46.17,45.55,45.56,178090,46.04,46.17,45.55,45.56,178090,0.0,1.0
2013-05-31,45.82,46.24,45.82,45.96,106030,45.82,46.24,45.82,45.96,106030,0.0,1.0
2013-06-03,45.32,45.9,44.8267,45.87,224142,45.32,45.9,44.8267,45.87,224142,0.0,1.0
2013-06-04,44.85,45.4577,44.6201,45.34,110543,44.85,45.4577,44.6201,45.34,110543,0.0,1.0
2013-06-05,44.53,45.05,44.3814,44.79,92505,44.53,45.05,44.3814,44.79,92505,0.0,1.0
2013-06-06,44.94,44.94,44.22,44.57,147558,44.94,44.94,44.22,44.57,147558,0.0,1.0
2013-06-07,45.69,45.73,45.0,45.04,101269,45.69,45.73,45.0,45.04,101269,0.0,1.0
2013-06-10,46.08,46.14,45.69,45.91,175488,46.08,46.14,45.69,45.91,175488,0.0,1.0
2013-06-11,45.4,45.86,45.32,45.77,196108,45.4,45.86,45.32,45.77,196108,0.0,1.0
2013-06-12,44.89,45.67,44.77,45.67,207552,44.89,45.67,44.77,45.67,207552,0.0,1.0
2013-06-13,45.49,45.56,44.6601,44.77,196198,45.49,45.56,44.6601,44.77,196198,0.0,1.0
2013-06-14,45.41,45.69,45.3,45.54,87201,45.41,45.69,45.3,45.54,87201,0.0,1.0
2013-06-17,45.99,46.25,45.786,45.8,271186,45.99,46.25,45.786,45.8,271186,0.0,1.0
2013-06-18,46.33,46.4575,46.0001,46.09,164584,46.33,46.4575,46.0001,46.09,164584,0.0,1.0
2013-06-19,46.14,46.6199,46.1102,46.33,191927,46.14,46.6199,46.1102,46.33,191927,0.0,1.0
2013-06-20,44.86,45.6,44.7121,45.47,125395,44.86,45.6,44.7121,45.47,125395,0.0,1.0
2013-06-21,44.82,45.08,44.25,45.08,248124,44.82,45.08,44.25,45.08,248124,0.0,1.0
2013-06-24,44.1,44.52,43.65,44.35,395616,44.1,44.52,43.65,44.35,395616,0.0,1.0
2013-06-25,44.48,44.7253,44.192,44.45,108633,44.48,44.7253,44.192,44.45,108633,0.0,1.0
2013-06-26,44.93,45.05,44.79,44.88,106527,44.93,45.05,44.79,44.88,106527,0.0,1.0
2013-06-27,45.49,45.598,45.05,45.16,196711,45.49,45.598,45.05,45.16,196711,0.0,1.0
2013-06-28,45.4,45.617,45.0401,45.45,88793,45.4,45.617,45.0401,45.45,88793,0.0,1.0
2013-07-01,46.01,46.2099,45.608,45.93,319104,46.01,46.2099,45.608,45.93,319104,0.0,1.0
2013-07-02,45.85,46.27,45.59,46.07,132305,45.85,46.27,45.59,46.07,132305,0.0,1.0
2013-07-03,46.17,46.314,45.714,45.714,50921,46.17,46.314,45.714,45.714,50921,0.0,1.0
2013-07-05,46.69,46.71,46.17,46.66,127051,46.69,46.71,46.17,46.66,127051,0.0,1.0
2013-07-08,47.11,47.19,46.9093,46.96,308607,47.11,47.19,46.9093,46.96,308607,0.0,1.0
2013-07-09,47.48,47.546,47.0,47.41,236867,47.48,47.546,47.0,47.41,236867,0.0,1.0
2013-07-10,47.59,47.66,47.186,47.42,188538,47.59,47.66,47.186,47.42,188538,0.0,1.0
2013-07-11,48.39,48.41,47.94,48.06,322110,48.39,48.41,47.94,48.06,322110,0.0,1.0
2013-07-12,48.97,48.9966,48.39,48.49,319055,48.97,48.9966,48.39,48.49,319055,0.0,1.0
2013-07-15,48.99,49.14,48.63,49.1,268133,48.99,49.14,48.63,49.1,268133,0.0,1.0
2013-07-16,48.79,49.13,48.6021,49.13,159782,48.79,49.13,48.6021,49.13,159782,0.0,1.0
2013-07-17,49.5,49.5,48.939,48.99,454781,49.5,49.5,48.939,48.99,454781,0.0,1.0
2013-07-18,49.24,49.48,49.1487,49.46,224681,49.24,49.48,49.1487,49.46,224681,0.0,1.0
2013-07-19,48.86,49.0,48.7872,48.89,285206,48.86,49.0,48.7872,48.89,285206,0.0,1.0
2013-07-22,48.68,49.09,48.526,48.93,172663,48.68,49.09,48.526,48.93,172663,0.0,1.0
2013-07-23,48.49,48.87,48.42,48.7,343588,48.49,48.87,48.42,48.7,343588,0.0,1.0
2013-07-24,48.32,48.82,48.3,48.82,119072,48.32,48.82,48.3,48.82,119072,0.0,1.0
2013-07-25,49.6,49.64,48.9894,48.99,145055,49.6,49.64,48.9894,48.99,145055,0.0,1.0
2013-07-26,49.47,49.52,48.86,49.03,182118,49.47,49.52,48.86,49.03,182118,0.0,1.0
2013-07-29,49.13,49.66,49.049,49.48,125571,49.13,49.66,49.049,49.48,125571,0.0,1.0
2013-07-30,49.446,49.58,49.156,49.35,166387,49.446,49.58,49.156,49.35,166387,0.0,1.0
2013-07-31,49.24,49.6925,49.166,49.54,211856,49.24,49.6925,49.166,49.54,211856,0.0,1.0
2013-08-01,50.16,50.27,49.7101,49.8,617677,50.16,50.27,49.7101,49.8,617677,0.0,1.0
2013-08-02,50.16,50.33,50.0194,50.22,132702,50.16,50.33,50.0194,50.22,132702,0.0,1.0
2013-08-05,50.55,50.55,50.0501,50.15,330226,50.55,50.55,50.0501,50.15,330226,0.0,1.0
2013-08-06,50.37,50.6865,50.0642,50.52,168235,50.37,50.6865,50.0642,50.52,168235,0.0,1.0
2013-08-07,50.17,50.41,49.85,50.27,98149,50.17,50.41,49.85,50.27,98149,0.0,1.0
2013-08-08,50.63,50.798,50.2648,50.64,143543,50.63,50.798,50.2648,50.64,143543,0.0,1.0
2013-08-09,50.72,51.01,50.55,50.86,116834,50.72,51.01,50.55,50.86,116834,0.0,1.0
2013-08-12,50.83,50.96,50.17,50.17,147507,50.83,50.96,50.17,50.17,147507,0.0,1.0
2013-08-13,50.76,51.01,50.42,51.0,120037,50.76,51.01,50.42,51.0,120037,0.0,1.0
2013-08-14,50.31,50.8158,50.278,50.69,125470,50.31,50.8158,50.278,50.69,125470,0.0,1.0
2013-08-15,49.19,49.79,49.054,49.79,304229,49.19,49.79,49.054,49.79,304229,0.0,1.0
2013-08-16,49.24,49.54,49.09,49.22,166652,49.24,49.54,49.09,49.22,166652,0.0,1.0
2013-08-19,49.04,49.55,49.04,49.22,215535,49.04,49.55,49.04,49.22,215535,0.0,1.0
2013-08-20,49.45,49.579,49.1398,49.17,150256,49.45,49.579,49.1398,49.17,150256,0.0,1.0
2013-08-21,49.22,49.6682,49.05,49.34,141492,49.22,49.6682,49.05,49.34,141492,0.0,1.0
2013-08-22,49.73,49.87,49.41,49.41,179641,49.73,49.87,49.41,49.41,179641,0.0,1.0
2013-08-23,50.16,50.2,49.82,49.9,326982,50.16,50.2,49.82,49.9,326982,0.0,1.0
2013-08-26,50.25,50.63,50.07,50.16,272520,50.25,50.63,50.07,50.16,272520,0.0,1.0
2013-08-27,49.01,49.7902,48.92,49.74,374711,49.01,49.7902,48.92,49.74,374711,0.0,1.0
2013-08-28,49.26,49.496,48.98,48.98,123506,49.26,49.496,48.98,48.98,123506,0.0,1.0
2013-08-29,49.82,50.0099,49.2,49.2,112124,49.82,50.0099,49.2,49.2,112124,0.0,1.0
2013-08-30,49.58,50.12,49.48,50.12,187674,49.58,50.12,49.48,50.12,187674,0.0,1.0
2013-09-03,50.23,50.6,49.9401,50.35,507821,50.23,50.6,49.9401,50.35,507821,0.0,1.0
2013-09-04,50.82,50.88,50.17,50.3,173979,50.82,50.88,50.17,50.3,173979,0.0,1.0
2013-09-05,51.16,51.28,50.8,50.89,344326,51.16,51.28,50.8,50.89,344326,0.0,1.0
2013-09-06,51.39,51.69,50.8,51.37,374987,51.39,51.69,50.8,51.37,374987,0.0,1.0
2013-09-09,52.0,52.11,51.46,51.53,290978,52.0,52.11,51.46,51.53,290978,0.0,1.0
2013-09-10,52.61,52.61,52.25,52.39,413733,52.61,52.61,52.25,52.39,413733,0.0,1.0
2013-09-11,52.95,52.95,52.3804,52.57,280071,52.95,52.95,52.3804,52.57,280071,0.0,1.0
2013-09-12,52.8,53.18,52.7101,52.95,244192,52.8,53.18,52.7101,52.95,244192,0.0,1.0
2013-09-13,52.68,52.96,52.29,52.86,244523,52.68,52.96,52.29,52.86,244523,0.0,1.0
2013-09-16,52.36,53.37,52.2912,53.16,213693,52.36,53.37,52.2912,53.16,213693,0.0,1.0
2013-09-17,52.98,52.98,52.4,52.59,263438,52.98,52.98,52.4,52.59,263438,0.0,1.0
2013-09-18,53.58,53.64,52.8417,53.0,432134,53.58,53.64,52.8417,53.0,432134,0.0,1.0
2013-09-19,53.84,53.95,53.5,53.79,240162,53.84,53.95,53.5,53.79,240162,0.0,1.0
2013-09-20,54.0,54.2901,53.7877,54.12,213877,54.0,54.2901,53.7877,54.12,213877,0.0,1.0
2013-09-23,53.26,54.04,52.85,54.04,227130,53.26,54.04,52.85,54.04,227130,0.0,1.0
2013-09-24,53.64,54.04,53.2564,53.33,1067098,53.64,54.04,53.2564,53.33,1067098,0.0,1.0
2013-09-25,53.55,53.94,53.45,53.8,157170,53.55,53.94,53.45,53.8,157170,0.0,1.0
2013-09-26,54.32,54.4885,53.75,53.75,370140,54.32,54.4885,53.75,53.75,370140,0.0,1.0
2013-09-27,54.03,54.2,53.849,54.0,357597,54.03,54.2,53.849,54.0,357597,0.0,1.0
2013-09-30,53.77,53.97,53.09,53.5,248729,53.77,53.97,53.09,53.5,248729,0.0,1.0
2013-10-01,54.65,54.68,53.78,54.24,434146,54.65,54.68,53.78,54.24,434146,0.0,1.0
2013-10-02,54.78,54.88,54.3,54.4,403763,54.78,54.88,54.3,54.4,403763,0.0,1.0
2013-10-03,53.76,54.978,53.39,54.8,319591,53.76,54.978,53.39,54.8,319591,0.0,1.0
2013-10-04,54.41,54.5,53.76,53.79,270330,54.41,54.5,53.76,53.79,270330,0.0,1.0
2013-10-07,53.47,54.1895,53.46,53.99,270660,53.47,54.1895,53.46,53.99,270660,0.0,1.0
2013-10-08,51.6,53.5,51.39,53.5,976061,51.6,53.5,51.39,53.5,976061,0.0,1.0
2013-10-09,51.21,51.74,50.4706,51.73,1235869,51.21,51.74,50.4706,51.73,1235869,0.0,1.0
2013-10-10,52.6,52.73,51.81,51.84,501615,52.6,52.73,51.81,51.84,501615,0.0,1.0
2013-10-11,53.1,53.24,52.55,52.63,324742,53.1,53.24,52.55,52.63,324742,0.0,1.0
2013-10-14,53.38,53.46,52.47,52.69,317619,53.38,53.46,52.47,52.69,317619,0.0,1.0
2013-10-15,53.01,53.6352,52.85,53.44,428937,53.01,53.6352,52.85,53.44,428937,0.0,1.0
2013-10-16,53.78,53.79,53.36,53.36,496136,53.78,53.79,53.36,53.36,496136,0.0,1.0
2013-10-17,53.65,53.74,53.27,53.55,322286,53.65,53.74,53.27,53.55,322286,0.0,1.0
2013-10-18,55.4,55.46,54.677,54.85,410847,55.4,55.46,54.677,54.85,410847,0.0,1.0
2013-10-21,55.68,55.865,55.44,55.86,533264,55.68,55.865,55.44,55.86,533264,0.0,1.0
2013-10-22,55.3,56.242,54.82,56.13,522980,55.3,56.242,54.82,56.13,522980,0.0,1.0
2013-10-23,54.85,55.02,54.4201,55.02,861471,54.85,55.02,54.4201,55.02,861471,0.0,1.0
2013-10-24,55.09,55.11,54.67,54.93,362253,55.09,55.11,54.67,54.93,362253,0.0,1.0
2013-10-25,55.11,55.75,54.84,55.51,268020,55.11,55.75,54.84,55.51,268020,0.0,1.0
2013-10-28,54.75,55.1999,54.4428,55.03,298299,54.75,55.1999,54.4428,55.03,298299,0.0,1.0
2013-10-29,55.33,55.33,54.66,54.98,155939,55.33,55.33,54.66,54.98,155939,0.0,1.0
2013-10-30,54.29,55.256,54.16,55.25,258798,54.29,55.256,54.16,55.25,258798,0.0,1.0
2013-10-31,54.6,55.006,54.11,54.31,1770647,54.6,55.006,54.11,54.31,1770647,0.0,1.0
2013-11-01,54.56,55.04,54.36,54.6,250599,54.56,55.04,54.36,54.6,250599,0.0,1.0
2013-11-04,54.92,54.93,54.4,54.67,228077,54.92,54.93,54.4,54.67,228077,0.0,1.0
2013-11-05,55.01,55.0999,54.5,54.83,160415,55.01,55.0999,54.5,54.83,160415,0.0,1.0
2013-11-06,54.86,55.33,54.68,55.3,177991,54.86,55.33,54.68,55.3,177991,0.0,1.0
2013-11-07,53.67,55.2288,53.62,55.11,295214,53.67,55.2288,53.62,55.11,295214,0.0,1.0
2013-11-08,54.66,54.692,53.8701,53.92,212952,54.66,54.692,53.8701,53.92,212952,0.0,1.0
2013-11-11,54.94,54.972,54.37,54.62,323466,54.94,54.972,54.37,54.62,323466,0.0,1.0
2013-11-12,54.87,55.15,54.53,54.81,362651,54.87,55.15,54.53,54.81,362651,0.0,1.0
2013-11-13,55.78,55.78,54.5501,54.66,165118,55.78,55.78,54.5501,54.66,165118,0.0,1.0
2013-11-14,56.11,56.24,55.69,55.88,375730,56.11,56.24,55.69,55.88,375730,0.0,1.0
2013-11-15,56.36,56.5199,56.206,56.33,192551,56.36,56.5199,56.206,56.33,192551,0.0,1.0
2013-11-18,55.5,56.6,55.34,56.51,306740,55.5,56.6,55.34,56.51,306740,0.0,1.0
2013-11-19,54.94,55.57,54.77,55.5,223595,54.94,55.57,54.77,55.5,223595,0.0,1.0
2013-11-20,54.91,55.61,54.69,55.36,166289,54.91,55.61,54.69,55.36,166289,0.0,1.0
2013-11-21,55.6255,55.71,55.25,55.25,146927,55.6255,55.71,55.25,55.25,146927,0.0,1.0
2013-11-22,55.65,55.81,55.53,55.65,129158,55.65,55.81,55.53,55.65,129158,0.0,1.0
2013-11-25,55.41,55.868,54.99,55.83,227367,55.41,55.868,54.99,55.83,227367,0.0,1.0
2013-11-26,55.83,55.955,55.04,55.46,175126,55.83,55.955,55.04,55.46,175126,0.0,1.0
2013-11-27,56.21,56.25,55.8864,56.03,231999,56.21,56.25,55.8864,56.03,231999,0.0,1.0
2013-11-29,56.5,56.66,56.312,56.44,97182,56.5,56.66,56.312,56.44,97182,0.0,1.0
2013-12-02,56.09,56.7,55.986,56.7,211654,56.09,56.7,55.986,56.7,211654,0.0,1.0
2013-12-03,55.78,56.03,55.55,55.94,148869,55.78,56.03,55.55,55.94,148869,0.0,1.0
2013-12-04,56.18,56.3,55.48,55.65,150919,56.18,56.3,55.48,55.65,150919,0.0,1.0
2013-12-05,56.44,56.579,55.929,56.07,74542,56.44,56.579,55.929,56.07,74542,0.0,1.0
2013-12-06,56.69,57.048,56.4199,56.9,174280,56.69,57.048,56.4199,56.9,174280,0.0,1.0
2013-12-09,56.87,56.97,56.56,56.89,252319,56.87,56.97,56.56,56.89,252319,0.0,1.0
2013-12-10,57.34,57.519,56.8,56.86,195703,57.34,57.519,56.8,56.86,195703,0.0,1.0
2013-12-11,56.47,57.4263,56.38,57.41,222778,56.47,57.4263,56.38,57.41,222778,0.0,1.0
2013-12-12,56.64,56.88,56.4,56.56,156035,56.64,56.88,56.4,56.56,156035,0.0,1.0
2013-12-13,56.83,57.09,56.72,56.78,235584,56.83,57.09,56.72,56.78,235584,0.0,1.0
2013-12-16,57.45,57.52,56.91,57.08,285593,57.45,57.52,56.91,57.08,285593,0.0,1.0
2013-12-17,57.57,57.74,57.2701,57.55,284027,57.57,57.74,57.2701,57.55,284027,0.0,1.0
2013-12-18,58.31,58.3549,57.0301,57.65,529114,58.31,58.3549,57.0301,57.65,529114,0.0,1.0
2013-12-19,58.56,58.61,58.19,58.3,676281,58.56,58.61,58.19,58.3,676281,0.0,1.0
2013-12-20,59.28,59.29,58.6,58.6,391566,59.28,59.29,58.6,58.6,391566,0.0,1.0
2013-12-23,60.01,60.01,59.45,59.71,417475,60.01,60.01,59.45,59.71,417475,0.0,1.0
2013-12-24,60.0,60.0999,59.7636,60.03,123181,60.0,60.0999,59.7636,60.03,123181,0.0,1.0
2013-12-26,59.98,60.1622,59.83,60.15,227136,59.98,60.1622,59.83,60.15,227136,0.0,1.0
2013-12-27,59.5,60.54,59.45,60.54,339329,59.5,60.54,59.45,60.54,339329,0.0,1.0
2013-12-30,59.26,59.49,59.011,59.48,224272,59.26,59.49,59.011,59.48,224272,0.0,1.0
2013-12-31,59.86,59.88,59.34,59.42,181550,59.86,59.88,59.34,59.42,181550,0.0,1.0
2014-01-02,59.3,60.87,59.0,59.78,481987,59.3,60.87,59.0,59.78,481987,0.0,1.0
2014-01-03,59.3,59.57,59.114,59.4,286477,59.3,59.57,59.114,59.4,286477,0.0,1.0
2014-01-06,59.17,59.39,58.77,59.38,276625,59.17,59.39,58.77,59.38,276625,0.0,1.0
2014-01-07,60.1,60.2279,59.32,59.335,248192,60.1,60.2279,59.32,59.335,248192,0.0,1.0
2014-01-08,60.26,60.52,60.05,60.25,396108,60.26,60.52,60.05,60.25,396108,0.0,1.0
2014-01-09,59.88,60.58,59.63,60.58,273641,59.88,60.58,59.63,60.58,273641,0.0,1.0
2014-01-10,60.09,60.09,59.5,59.96,215196,60.09,60.09,59.5,59.96,215196,0.0,1.0
2014-01-13,59.18,60.43,58.94,60.13,341335,59.18,60.43,58.94,60.13,341335,0.0,1.0
2014-01-14,60.29,60.33,59.25,59.25,257397,60.29,60.33,59.25,59.25,257397,0.0,1.0
2014-01-15,60.78,60.87,60.3601,60.51,314230,60.78,60.87,60.3601,60.51,314230,0.0,1.0
2014-01-16,61.0699,61.22,60.61,60.75,349000,61.0699,61.22,60.61,60.75,349000,0.0,1.0
2014-01-17,60.71,61.19,60.54,61.08,352855,60.71,61.19,60.54,61.08,352855,0.0,1.0
2014-01-21,61.22,61.22,60.64,61.05,302275,61.22,61.22,60.64,61.05,302275,0.0,1.0
2014-01-22,61.32,61.38,60.9,61.35,555265,61.32,61.38,60.9,61.35,555265,0.0,1.0
2014-01-23,56.63,57.32,56.25,56.82,509527,56.63,57.32,56.25,56.82,509527,0.0,1.0
2014-01-24,59.92,60.88,59.92,60.82,342469,59.92,60.88,59.92,60.82,342469,0.0,1.0
2014-01-27,58.79,60.138,58.31,60.13,1115383,58.79,60.138,58.31,60.13,1115383,0.0,1.0
2014-01-28,59.93,59.98,58.93,58.93,460800,59.93,59.98,58.93,58.93,460800,0.0,1.0
2014-01-29,58.62,59.46,58.52,59.46,457972,58.62,59.46,58.52,59.46,457972,0.0,1.0
2014-01-30,60.64,60.924,59.87,59.96,895423,60.64,60.924,59.87,59.96,895423,0.0,1.0
2014-01-31,60.01,60.46,59.53,60.09,510695,60.01,60.46,59.53,60.09,510695,0.0,1.0
2014-02-03,58.16,60.133,57.87,59.96,885656,58.16,60.133,57.87,59.96,885656,0.0,1.0
2014-02-04,58.82,59.049,58.198,58.31,334628,58.82,59.049,58.198,58.31,334628,0.0,1.0
2014-02-05,58.65,58.82,57.65,58.71,345217,58.65,58.82,57.65,58.71,345217,0.0,1.0
2014-02-06,59.77,59.8,58.911,58.98,240803,59.77,59.8,58.911,58.98,240803,0.0,1.0
2014-02-07,61.05,61.06,60.02,60.12,640011,61.05,61.06,60.02,60.12,640011,0.0,1.0
2014-02-10,61.23,61.27,60.78,60.99,458229,61.23,61.27,60.78,60.99,458229,0.0,1.0
2014-02-11,61.43,61.55,60.84,61.23,579061,61.43,61.55,60.84,61.23,579061,0.0,1.0
2014-02-12,61.43,61.8999,61.3,61.72,465499,61.43,61.8999,61.3,61.72,465499,0.0,1.0
2014-02-13,62.39,62.4145,60.95,61.11,588135,62.39,62.4145,60.95,61.11,588135,0.0,1.0
2014-02-14,62.33,62.489,62.088,62.41,308876,62.33,62.489,62.088,62.41,308876,0.0,1.0
2014-02-18,63.2,63.2,62.1264,62.38,419015,63.2,63.2,62.1264,62.38,419015,0.0,1.0
2014-02-19,62.8798,63.4899,62.7801,63.11,360840,62.8798,63.4899,62.7801,63.11,360840,0.0,1.0
2014-02-20,63.66,63.68,62.85,63.07,385007,63.66,63.68,62.85,63.07,385007,0.0,1.0
2014-02-21,63.33,64.02,63.31,63.99,400861,63.33,64.02,63.31,63.99,400861,0.0,1.0
2014-02-24,63.97,64.3099,63.32,63.56,346922,63.97,64.3099,63.32,63.56,346922,0.0,1.0
2014-02-25,64.33,64.74,63.9701,64.18,415406,64.33,64.74,63.9701,64.18,415406,0.0,1.0
2014-02-26,64.45,65.06,64.2299,64.6,615389,64.45,65.06,64.2299,64.6,615389,0.0,1.0
2014-02-27,65.02,65.14,64.4995,64.6,265799,65.02,65.14,64.4995,64.6,265799,0.0,1.0
2014-02-28,64.32,65.3185,63.638,65.01,509738,64.32,65.3185,63.638,65.01,509738,0.0,1.0
2014-03-03,63.84,64.01,62.99,63.6,583306,63.84,64.01,62.99,63.6,583306,0.0,1.0
2014-03-04,65.14,65.25,64.6,64.64,430161,65.14,65.25,64.6,64.64,430161,0.0,1.0
2014-03-05,65.52,65.62,65.16,65.31,323897,65.52,65.62,65.16,65.31,323897,0.0,1.0
2014-03-06,65.39,65.79,65.27,65.79,529129,65.39,65.79,65.27,65.79,529129,0.0,1.0
2014-03-07,64.79,65.75,64.51,65.575,732014,64.79,65.75,64.51,65.575,732014,0.0,1.0
2014-03-10,64.18,64.96,64.001,64.94,255557,64.18,64.96,64.001,64.94,255557,0.0,1.0
2014-03-11,63.44,64.6499,63.33,64.35,272839,63.44,64.6499,63.33,64.35,272839,0.0,1.0
2014-03-12,63.82,63.82,62.5201,63.06,230333,63.82,63.82,62.5201,63.06,230333,0.0,1.0
2014-03-13,62.43,64.31,62.1672,64.22,481172,62.43,64.31,62.1672,64.22,481172,0.0,1.0
2014-03-14,62.39,62.85,62.1374,62.22,315404,62.39,62.85,62.1374,62.22,315404,0.0,1.0
2014-03-17,62.81,63.09,62.52,62.75,301338,62.81,63.09,62.52,62.75,301338,0.0,1.0
2014-03-18,63.7,63.7,62.97,63.0,355240,63.7,63.7,62.97,63.0,355240,0.0,1.0
2014-03-19,63.17,63.81,62.7455,63.81,362855,63.17,63.81,62.7455,63.81,362855,0.0,1.0
2014-03-20,63.11,63.532,62.682,63.03,290016,63.11,63.532,62.682,63.03,290016,0.0,1.0
2014-03-21,62.18,63.59,62.16,63.59,408361,62.18,63.59,62.16,63.59,408361,0.0,1.0
2014-03-24,60.66,62.47,60.1101,62.47,1322044,60.66,62.47,60.1101,62.47,1322044,0.0,1.0
2014-03-25,60.5,61.5199,59.9,61.12,1310730,60.5,61.5199,59.9,61.12,1310730,0.0,1.0
2014-03-26,59.04,60.95,58.99,60.89,1159625,59.04,60.95,58.99,60.89,1159625,0.0,1.0
2014-03-27,58.77,59.47,57.87,58.9,741254,58.77,59.47,57.87,58.9,741254,0.0,1.0
2014-03-28,58.82,59.76,58.538,59.04,517063,58.82,59.76,58.538,59.04,517063,0.0,1.0
2014-03-31,59.04,59.65,59.0001,59.2,569023,59.04,59.65,59.0001,59.2,569023,0.0,1.0
2014-04-01,60.42,60.44,59.19,59.3,718715,60.42,60.44,59.19,59.3,718715,0.0,1.0
2014-04-02,60.17,60.84,59.94,60.66,437561,60.17,60.84,59.94,60.66,437561,0.0,1.0
2014-04-03,58.68,60.37,58.36,60.25,840119,58.68,60.37,58.36,60.25,840119,0.0,1.0
2014-04-04,56.64,59.12,56.34,58.93,1564782,56.64,59.12,56.34,58.93,1564782,0.0,1.0
2014-04-07,55.87,57.06,55.11,56.31,1326150,55.87,57.06,55.11,56.31,1326150,0.0,1.0
2014-04-08,56.89,57.06,55.86,56.06,1052257,56.89,57.06,55.86,56.06,1052257,0.0,1.0
2014-04-09,58.28,58.32,57.0361,57.41,634370,58.28,58.32,57.0361,57.41,634370,0.0,1.0
2014-04-10,55.82,58.33,55.65,58.33,1428989,55.82,58.33,55.65,58.33,1428989,0.0,1.0
2014-04-11,54.71,56.0,54.46,55.13,3333956,54.71,56.0,54.46,55.13,3333956,0.0,1.0
2014-04-14,55.21,55.93,54.58,55.57,612688,55.21,55.93,54.58,55.57,612688,0.0,1.0
2014-04-15,55.82,55.88,53.87,55.41,955576,55.82,55.88,53.87,55.41,955576,0.0,1.0
2014-04-16,57.06,57.06,55.88,56.59,2747521,57.06,57.06,55.88,56.59,2747521,0.0,1.0
2014-04-17,57.0,57.34,56.5,56.8,815485,57.0,57.34,56.5,56.8,815485,0.0,1.0
2014-04-21,57.33,57.39,56.57,57.06,457653,57.33,57.39,56.57,57.06,457653,0.0,1.0
2014-04-22,58.09,58.37,57.6347,57.69,397479,58.09,58.37,57.6347,57.69,397479,0.0,1.0
2014-04-23,57.06,58.06,57.0,58.05,636348,57.06,58.06,57.0,58.05,636348,0.0,1.0
2014-04-24,56.94,57.86,56.0001,57.86,527600,56.94,57.86,56.0001,57.86,527600,0.0,1.0
2014-04-25,54.6,56.16,54.51,56.16,516893,54.6,56.16,54.51,56.16,516893,0.0,1.0
2014-04-28,53.55,54.87,52.4881,54.85,3443667,53.55,54.87,52.4881,54.85,3443667,0.0,1.0
2014-04-29,54.77,54.82,53.5001,53.53,1093620,54.77,54.82,53.5001,53.53,1093620,0.0,1.0
2014-04-30,54.88,54.9094,53.82,54.24,400991,54.88,54.9094,53.82,54.24,400991,0.0,1.0
2014-05-01,55.66,56.27,55.04,55.04,544618,55.66,56.27,55.04,55.04,544618,0.0,1.0
2014-05-02,55.35,56.11,55.29,55.78,359820,55.35,56.11,55.29,55.78,359820,0.0,1.0
2014-05-05,55.58,55.6662,54.72,55.18,273975,55.58,55.6662,54.72,55.18,273975,0.0,1.0
2014-05-06,53.92,55.48,53.9,55.42,335833,53.92,55.48,53.9,55.42,335833,0.0,1.0
2014-05-07,52.87,53.9399,52.11,53.86,731928,52.87,53.9399,52.11,53.86,731928,0.0,1.0
2014-05-08,52.75,53.87,52.34,52.53,888892,52.75,53.87,52.34,52.53,888892,0.0,1.0
2014-05-09,53.37,53.47,52.422,52.73,816795,53.37,53.47,52.422,52.73,816795,0.0,1.0
2014-05-12,55.11,55.15,53.73,53.73,1189460,55.11,55.15,53.73,53.73,1189460,0.0,1.0
2014-05-13,54.84,55.364,54.74,55.26,571122,54.84,55.364,54.74,55.26,571122,0.0,1.0
2014-05-14,54.16,55.02,54.03,54.71,873872,54.16,55.02,54.03,54.71,873872,0.0,1.0
2014-05-15,53.82,54.06,53.0101,54.03,728921,53.82,54.06,53.0101,54.03,728921,0.0,1.0
2014-05-16,54.13,54.18,53.47,54.06,429022,54.13,54.18,53.47,54.06,429022,0.0,1.0
2014-05-19,54.95,54.98,53.8,53.88,305337,54.95,54.98,53.8,53.88,305337,0.0,1.0
2014-05-20,54.56,55.24,54.26,54.95,264492,54.56,55.24,54.26,54.95,264492,0.0,1.0
2014-05-21,55.19,55.19,54.51,54.75,396658,55.19,55.19,54.51,54.75,396658,0.0,1.0
2014-05-22,55.64,55.9,55.136,55.27,581177,55.64,55.9,55.136,55.27,581177,0.0,1.0
2014-05-23,56.31,56.3399,55.3601,55.66,214945,56.31,56.3399,55.3601,55.66,214945,0.0,1.0
2014-05-27,57.07,57.08,56.566,56.58,335616,57.07,57.08,56.566,56.58,335616,0.0,1.0
2014-05-28,56.84,57.09,56.5,57.06,446886,56.84,57.09,56.5,57.06,446886,0.0,1.0
2014-05-29,57.4,57.43,57.02,57.02,429652,57.4,57.43,57.02,57.02,429652,0.0,1.0
2014-05-30,56.83,57.44,56.424,57.41,289258,56.83,57.44,56.424,57.41,289258,0.0,1.0
2014-06-02,56.52,56.94,56.041,56.94,188385,56.52,56.94,56.041,56.94,188385,0.0,1.0
2014-06-03,56.08,56.42,55.9,56.39,505098,56.08,56.42,55.9,56.39,505098,0.0,1.0
2014-06-04,56.07,56.26,55.41,55.78,216119,56.07,56.26,55.41,55.78,216119,0.0,1.0
2014-06-05,56.91,57.0147,55.99,56.23,388457,56.91,57.0147,55.99,56.23,388457,0.0,1.0
2014-06-06,57.27,57.49,57.03,57.04,276111,57.27,57.49,57.03,57.04,276111,0.0,1.0
2014-06-09,57.5,57.77,57.15,57.32,209125,57.5,57.77,57.15,57.32,209125,0.0,1.0
2014-06-10,57.78,57.848,57.31,57.39,224747,57.78,57.848,57.31,57.39,224747,0.0,1.0
2014-06-11,57.96,58.04,57.41,57.55,227797,57.96,58.04,57.41,57.55,227797,0.0,1.0
2014-06-12,57.39,58.09,57.2,57.89,397754,57.39,58.09,57.2,57.89,397754,0.0,1.0
2014-06-13,58.0,58.074,57.35,57.88,287049,58.0,58.074,57.35,57.88,287049,0.0,1.0
2014-06-16,58.02,58.03,57.48,57.83,257838,58.02,58.03,57.48,57.83,257838,0.0,1.0
2014-06-17,58.49,58.609,57.98,58.0,1213489,58.49,58.609,57.98,58.0,1213489,0.0,1.0
2014-06-18,59.18,59.26,58.31,58.53,654877,59.18,59.26,58.31,58.53,654877,0.0,1.0
2014-06-19,58.73,59.35,58.4798,59.29,366144,58.73,59.35,58.4798,59.29,366144,0.0,1.0
2014-06-20,58.53,58.78,58.1589,58.76,265309,58.53,58.78,58.1589,58.76,265309,0.0,1.0
2014-06-23,59.0,59.04,58.31,58.51,181475,59.0,59.04,58.31,58.51,181475,0.0,1.0
2014-06-24,58.72,59.626,58.5134,58.99,301109,58.72,59.626,58.5134,58.99,301109,0.0,1.0
2014-06-25,59.32,59.41,58.5,58.52,324805,59.32,59.41,58.5,58.52,324805,0.0,1.0
2014-06-26,59.29,59.43,58.91,59.41,129072,59.29,59.43,58.91,59.41,129072,0.0,1.0
2014-06-27,59.46,59.57,59.2,59.23,158768,59.46,59.57,59.2,59.23,158768,0.0,1.0
2014-06-30,59.58,59.7492,59.45,59.49,192756,59.58,59.7492,59.45,59.49,192756,0.0,1.0
2014-07-01,60.48,60.58,59.8,59.92,223585,60.48,60.58,59.8,59.92,223585,0.0,1.0
2014-07-02,60.31,60.81,60.24,60.62,248716,60.31,60.81,60.24,60.62,248716,0.0,1.0
2014-07-03,60.69,60.706,60.35,60.57,82511,60.69,60.706,60.35,60.57,82511,0.0,1.0
2014-07-07,59.82,60.62,59.81,60.62,208269,59.82,60.62,59.81,60.62,208269,0.0,1.0
2014-07-08,58.04,59.82,57.66,59.82,484390,58.04,59.82,57.66,59.82,484390,0.0,1.0
2014-07-09,58.62,58.66,58.01,58.27,360762,58.62,58.66,58.01,58.27,360762,0.0,1.0
2014-07-10,58.21,58.57,57.32,57.49,233544,58.21,58.57,57.32,57.49,233544,0.0,1.0
2014-07-11,58.77,58.9,58.31,58.55,158090,58.77,58.9,58.31,58.55,158090,0.0,1.0
2014-07-14,59.37,59.59,58.91,59.11,190628,59.37,59.59,58.91,59.11,190628,0.0,1.0
2014-07-15,58.95,59.445,58.43,59.38,2221929,58.95,59.445,58.43,59.38,2221929,0.0,1.0
2014-07-16,58.62,59.19,58.5,59.19,373858,58.62,59.19,58.5,59.19,373858,0.0,1.0
2014-07-17,57.9,58.77,57.735,58.39,498992,57.9,58.77,57.735,58.39,498992,0.0,1.0
2014-07-18,58.93,58.9554,58.18,58.34,190023,58.93,58.9554,58.18,58.34,190023,0.0,1.0
2014-07-21,59.08,59.23,58.68,58.85,225975,59.08,59.23,58.68,58.85,225975,0.0,1.0
2014-07-22,59.36,59.58,59.0801,59.2,470361,59.36,59.58,59.0801,59.2,470361,0.0,1.0
2014-07-23,59.6,59.62,59.21,59.21,256550,59.6,59.62,59.21,59.21,256550,0.0,1.0
2014-07-24,60.19,60.42,59.77,60.0,269956,60.19,60.42,59.77,60.0,269956,0.0,1.0
2014-07-25,59.36,59.52,59.1401,59.34,237725,59.36,59.52,59.1401,59.34,237725,0.0,1.0
2014-07-28,59.28,59.499,58.79,59.43,292011,59.28,59.499,58.79,59.43,292011,0.0,1.0
2014-07-29,59.38,59.64,59.218,59.45,138379,59.38,59.64,59.218,59.45,138379,0.0,1.0
2014-07-30,60.28,60.36,59.81,59.81,171029,60.28,60.36,59.81,59.81,171029,0.0,1.0
2014-07-31,58.94,60.01,58.83,59.79,332319,58.94,60.01,58.83,59.79,332319,0.0,1.0
2014-08-01,58.7,59.3906,58.16,58.91,381723,58.7,59.3906,58.16,58.91,381723,0.0,1.0
2014-08-04,59.68,59.876,58.76,58.9,164741,59.68,59.876,58.76,58.9,164741,0.0,1.0
2014-08-05,59.18,59.7145,58.84,59.37,168722,59.18,59.7145,58.84,59.37,168722,0.0,1.0
2014-08-06,59.22,59.65,58.59,58.64,192433,59.22,59.65,58.59,58.64,192433,0.0,1.0
2014-08-07,59.16,59.68,58.93,59.39,150336,59.16,59.68,58.93,59.39,150336,0.0,1.0
2014-08-08,59.46,59.5314,58.95,59.27,124510,59.46,59.5314,58.95,59.27,124510,0.0,1.0
2014-08-11,60.03,60.17,59.6,59.68,215242,60.03,60.17,59.6,59.68,215242,0.0,1.0
2014-08-12,59.76,60.1,59.46,59.98,267639,59.76,60.1,59.46,59.98,267639,0.0,1.0
2014-08-13,60.4,60.584,60.06,60.07,334195,60.4,60.584,60.06,60.07,334195,0.0,1.0
2014-08-14,60.71,60.71,60.338,60.49,240007,60.71,60.71,60.338,60.49,240007,0.0,1.0
2014-08-15,60.56,60.95,60.09,60.85,1057369,60.56,60.95,60.09,60.85,1057369,0.0,1.0
2014-08-18,61.52,61.58,61.3765,61.42,175704,61.52,61.58,61.3765,61.42,175704,0.0,1.0
2014-08-19,61.52,61.58,61.3765,61.42,175704,61.52,61.58,61.3765,61.42,175704,0.0,1.0
2014-08-20,61.42,61.5,61.18,61.38,107331,61.42,61.5,61.18,61.38,107331,0.0,1.0
2014-08-21,61.6,61.64,61.1601,61.46,137725,61.6,61.64,61.1601,61.46,137725,0.0,1.0
2014-08-22,62.05,62.1699,61.41,61.67,95019,62.05,62.1699,61.41,61.67,95019,0.0,1.0
2014-08-25,62.01,62.4,61.82,62.4,236671,62.01,62.4,61.82,62.4,236671,0.0,1.0
2014-08-26,62.5,62.5699,61.85,62.12,183633,62.5,62.5699,61.85,62.12,183633,0.0,1.0
2014-08-27,62.06,62.6,62.0,62.55,143456,62.06,62.6,62.0,62.55,143456,0.0,1.0
2014-08-28,61.7,61.9356,61.5,61.72,979777,61.7,61.9356,61.5,61.72,979777,0.0,1.0
2014-08-29,62.08,62.22,61.6534,61.86,153594,62.08,62.22,61.6534,61.86,153594,0.0,1.0
2014-09-02,62.64,62.65,62.16,62.22,186045,62.64,62.65,62.16,62.22,186045,0.0,1.0
2014-09-03,62.28,63.0,62.1168,62.97,289797,62.28,63.0,62.1168,62.97,289797,0.0,1.0
2014-09-04,62.4,62.96,62.25,62.59,186871,62.4,62.96,62.25,62.59,186871,0.0,1.0
2014-09-05,62.63,62.63,62.0301,62.37,105813,62.63,62.63,62.0301,62.37,105813,0.0,1.0
2014-09-08,63.14,63.16,62.58,62.58,183961,63.14,63.16,62.58,62.58,183961,0.0,1.0
2014-09-09,62.03,63.22,61.885,63.13,344424,62.03,63.22,61.885,63.13,344424,0.0,1.0
2014-09-10,62.5,62.5435,61.7727,62.04,142518,62.5,62.5435,61.7727,62.04,142518,0.0,1.0
2014-09-11,62.59,62.64,62.09,62.24,221098,62.59,62.64,62.09,62.24,221098,0.0,1.0
2014-09-12,62.69,63.03,62.49,62.74,192129,62.69,63.03,62.49,62.74,192129,0.0,1.0
2014-09-15,61.25,62.77,60.79,62.72,287928,61.25,62.77,60.79,62.72,287928,0.0,1.0
2014-09-16,61.7,61.755,60.8277,61.0,841300,61.7,61.755,60.8277,61.0,841300,0.0,1.0
2014-09-17,61.36,61.847,61.184,61.54,192348,61.36,61.847,61.184,61.54,192348,0.0,1.0
2014-09-18,61.78,61.8515,61.5315,61.58,156024,61.78,61.8515,61.5315,61.58,156024,0.0,1.0
2014-09-19,61.76,62.1799,61.182,62.06,179258,61.76,62.1799,61.182,62.06,179258,0.0,1.0
2014-09-22,60.62,61.42,60.2099,61.42,157196,60.62,61.42,60.2099,61.42,157196,0.0,1.0
2014-09-23,60.5,60.867,60.22,60.35,104586,60.5,60.867,60.22,60.35,104586,0.0,1.0
2014-09-24,61.17,61.27,60.33,60.62,175630,61.17,61.27,60.33,60.62,175630,0.0,1.0
2014-09-25,59.95,61.15,59.93,61.07,241262,59.95,61.15,59.93,61.07,241262,0.0,1.0
2014-09-26,60.65,60.73,60.12,60.15,125337,60.65,60.73,60.12,60.15,125337,0.0,1.0
2014-09-29,60.7,60.79,60.06,60.14,171022,60.7,60.79,60.06,60.14,171022,0.0,1.0
2014-09-30,60.9,61.2,60.57,61.05,511743,60.9,61.2,60.57,61.05,511743,0.0,1.0
2014-10-01,59.7706,60.9,59.5037,60.76,528488,59.7706,60.9,59.5037,60.76,528488,0.0,1.0
2014-10-02,60.13,60.28,59.13,59.75,315475,60.13,60.28,59.13,59.75,315475,0.0,1.0
2014-10-03,60.96,61.2,60.485,60.66,480446,60.96,61.2,60.485,60.66,480446,0.0,1.0
2014-10-06,60.67,61.3799,60.4798,61.09,155453,60.67,61.3799,60.4798,61.09,155453,0.0,1.0
2014-10-07,59.61,60.69,59.57,60.28,211764,59.61,60.69,59.57,60.28,211764,0.0,1.0
2014-10-08,60.54,60.66,58.79,59.62,237287,60.54,60.66,58.79,59.62,237287,0.0,1.0
2014-10-09,59.36,60.44,59.3,60.37,342403,59.36,60.44,59.3,60.37,342403,0.0,1.0
2014-10-10,57.41,59.51,57.4,59.06,434357,57.41,59.51,57.4,59.06,434357,0.0,1.0
2014-10-13,56.35,57.81,56.14,57.37,531170,56.35,57.81,56.14,57.37,531170,0.0,1.0
2014-10-14,56.63,57.32,56.25,56.82,509527,56.63,57.32,56.25,56.82,509527,0.0,1.0
2014-10-15,56.8,57.01,55.1,55.75,652578,56.8,57.01,55.1,55.75,652578,0.0,1.0
2014-10-16,56.55,57.106,56.26,56.85,727659,56.55,57.106,56.26,56.85,727659,0.0,1.0
2014-10-17,56.55,57.106,56.26,56.85,727659,56.55,57.106,56.26,56.85,727659,0.0,1.0
2014-10-20,57.28,57.31,56.31,56.45,397691,57.28,57.31,56.31,56.45,397691,0.0,1.0
2014-10-21,58.61,58.6999,57.66,57.74,529551,58.61,58.6999,57.66,57.74,529551,0.0,1.0
2014-10-22,58.03,59.2099,58.0,58.95,492225,58.03,59.2099,58.0,58.95,492225,0.0,1.0
2014-10-23,58.99,59.43,58.5,58.56,311267,58.99,59.43,58.5,58.56,311267,0.0,1.0
2014-10-24,59.07,59.11,58.4832,58.67,206315,59.07,59.11,58.4832,58.67,206315,0.0,1.0
2014-10-27,59.03,59.12,58.57,58.9,225904,59.03,59.12,58.57,58.9,225904,0.0,1.0
2014-10-28,59.96,59.96,58.8,58.99,209717,59.96,59.96,58.8,58.99,209717,0.0,1.0
2014-10-29,59.15,59.59,59.02,59.53,429486,59.15,59.59,59.02,59.53,429486,0.0,1.0
2014-10-30,61.33,62.02,61.159,61.75,167742,61.33,62.02,61.159,61.75,167742,0.0,1.0
2014-10-31,61.04,61.09,60.63,60.66,271414,61.04,61.09,60.63,60.66,271414,0.0,1.0
2014-11-03,61.14,61.69,61.07,61.39,239682,61.14,61.69,61.07,61.39,239682,0.0,1.0
2014-11-04,61.05,61.08,60.5001,60.74,264834,61.05,61.08,60.5001,60.74,264834,0.0,1.0
2014-11-05,60.24,61.26,60.06,61.26,281937,60.24,61.26,60.06,61.26,281937,0.0,1.0
2014-11-06,60.37,60.42,59.9,60.13,466243,60.37,60.42,59.9,60.13,466243,0.0,1.0
2014-11-07,60.45,60.6099,60.13,60.35,246662,60.45,60.6099,60.13,60.35,246662,0.0,1.0
2014-11-10,60.95,60.98,60.3001,60.43,201983,60.95,60.98,60.3001,60.43,201983,0.0,1.0
2014-11-11,61.34,61.35,60.83,61.0,203399,61.34,61.35,60.83,61.0,203399,0.0,1.0
2014-11-12,61.6,61.6799,61.0156,61.23,218782,61.6,61.6799,61.0156,61.23,218782,0.0,1.0
2014-11-13,61.33,62.02,61.159,61.75,167742,61.33,62.02,61.159,61.75,167742,0.0,1.0
2014-11-14,62.2,62.24,61.28,61.28,127862,62.2,62.24,61.28,61.28,127862,0.0,1.0
2014-11-17,61.53,62.2205,61.2728,62.05,145027,61.53,62.2205,61.2728,62.05,145027,0.0,1.0
2014-11-18,61.6,62.0,61.56,61.61,162152,61.6,62.0,61.56,61.61,162152,0.0,1.0
2014-11-19,60.99,61.59,60.84,61.59,190596,60.99,61.59,60.84,61.59,190596,0.0,1.0
2014-11-20,61.14,61.33,60.5,60.57,243669,61.14,61.33,60.5,60.57,243669,0.0,1.0
2014-11-21,61.17,61.82,61.07,61.79,179165,61.17,61.82,61.07,61.79,179165,0.0,1.0
2014-11-24,61.55,61.56,61.15,61.23,231909,61.55,61.56,61.15,61.23,231909,0.0,1.0
2014-11-25,61.73,61.76,61.23,61.52,179871,61.73,61.76,61.23,61.52,179871,0.0,1.0
2014-11-26,62.05,62.09,61.618,61.66,187128,62.05,62.09,61.618,61.66,187128,0.0,1.0
2014-11-28,62.15,62.3604,61.92,61.92,98730,62.15,62.3604,61.92,61.92,98730,0.0,1.0
2014-12-01,60.89,61.894,60.85,61.89,158333,60.89,61.894,60.85,61.89,158333,0.0,1.0
2014-12-02,61.22,61.22,60.76,61.06,226383,61.22,61.22,60.76,61.06,226383,0.0,1.0
2014-12-03,61.16,61.3,60.76,61.16,197770,61.16,61.3,60.76,61.16,197770,0.0,1.0
2014-12-04,61.38,61.47,60.95,61.09,140031,61.38,61.47,60.95,61.09,140031,0.0,1.0
2014-12-05,61.41,61.59,61.26,61.52,215141,61.41,61.59,61.26,61.52,215141,0.0,1.0
2014-12-08,60.38,61.43,60.09,61.21,215559,60.38,61.43,60.09,61.21,215559,0.0,1.0
2014-12-09,60.9,60.95,59.3401,59.58,185530,60.9,60.95,59.3401,59.58,185530,0.0,1.0
2014-12-10,59.83,61.0565,59.806,60.76,340688,59.83,61.0565,59.806,60.76,340688,0.0,1.0
2014-12-11,60.29,61.04,60.05,60.06,274576,60.29,61.04,60.05,60.06,274576,0.0,1.0
2014-12-12,59.77,60.3736,59.75,59.76,228717,59.77,60.3736,59.75,59.76,228717,0.0,1.0
2014-12-15,59.22,60.42,59.16,60.16,302359,59.22,60.42,59.16,60.16,302359,0.0,1.0
2014-12-16,58.17,59.51,58.14,58.9,744597,58.17,59.51,58.14,58.9,744597,0.0,1.0
2014-12-17,59.6,59.79,58.37,58.37,291213,59.6,59.79,58.37,58.37,291213,0.0,1.0
2014-12-18,61.0,61.0,60.53,60.65,404684,61.0,61.0,60.53,60.65,404684,0.0,1.0
2014-12-19,61.51,61.64,61.03,61.06,179266,61.51,61.64,61.03,61.06,179266,0.0,1.0
2014-12-22,62.25,62.26,61.62,61.71,273432,62.25,62.26,61.62,61.71,273432,0.0,1.0
2014-12-23,62.16,62.5499,62.11,62.46,499875,62.16,62.5499,62.11,62.46,499875,0.0,1.0
2014-12-24,62.2,62.43,62.1,62.29,49332,62.2,62.43,62.1,62.29,49332,0.0,1.0
2014-12-26,62.44,62.61,62.24,62.26,94142,62.44,62.61,62.24,62.26,94142,0.0,1.0
2014-12-29,62.04,62.45,62.03,62.26,162192,62.04,62.45,62.03,62.26,162192,0.0,1.0
2014-12-30,61.69,62.15,61.521,61.79,245498,61.69,62.15,61.521,61.79,245498,0.0,1.0
2014-12-31,61.32,62.01,61.27,61.82,141024,61.32,62.01,61.27,61.82,141024,0.0,1.0
2015-01-02,61.25,61.8,60.7932,61.65,269163,61.25,61.8,60.7932,61.65,269163,0.0,1.0
2015-01-05,60.06,60.86,59.7659,60.85,283539,60.06,60.86,59.7659,60.85,283539,0.0,1.0
2015-01-06,59.26,60.2399,58.6701,60.12,440583,59.26,60.2399,58.6701,60.12,440583,0.0,1.0
2015-01-07,59.41,59.852,59.1803,59.85,367180,59.41,59.852,59.1803,59.85,367180,0.0,1.0
2015-01-08,60.59,60.598,59.502,59.74,254525,60.59,60.598,59.502,59.74,254525,0.0,1.0
2015-01-09,60.08,60.71,59.8499,60.69,277692,60.08,60.71,59.8499,60.69,277692,0.0,1.0
2015-01-12,59.37,60.17,59.08,60.17,350342,59.37,60.17,59.08,60.17,350342,0.0,1.0
2015-01-13,59.44,60.585,58.8501,59.83,407121,59.44,60.585,58.8501,59.83,407121,0.0,1.0
2015-01-14,59.0,59.2896,58.39,58.9,295141,59.0,59.2896,58.39,58.9,295141,0.0,1.0
2015-01-15,57.55,59.27,57.53,59.16,246961,57.55,59.27,57.53,59.16,246961,0.0,1.0
2015-01-16,58.43,58.4447,57.42,57.42,300251,58.43,58.4447,57.42,57.42,300251,0.0,1.0
2015-01-20,58.65,58.8,57.9796,58.63,626071,58.65,58.8,57.9796,58.63,626071,0.0,1.0
2015-01-21,59.54,59.85,58.68,58.92,243841,59.54,59.85,58.68,58.92,243841,0.0,1.0
2015-01-22,60.93,61.06,59.4501,59.94,335862,60.93,61.06,59.4501,59.94,335862,0.0,1.0
2015-01-23,61.45,61.77,60.89,61.0,1056821,61.45,61.77,60.89,61.0,1056821,0.0,1.0
2015-01-26,61.5,61.6,61.06,61.39,1079488,61.5,61.6,61.06,61.39,1079488,0.0,1.0
2015-01-27,60.37,61.0,59.97,60.87,323537,60.37,61.0,59.97,60.87,323537,0.0,1.0
2015-01-28,59.53,60.99,59.5,60.93,476053,59.53,60.99,59.5,60.93,476053,0.0,1.0
2015-01-29,59.89,59.964,58.61,59.47,425235,59.89,59.964,58.61,59.47,425235,0.0,1.0
2015-01-30,60.13,60.74,59.84,60.22,348391,60.13,60.74,59.84,60.22,348391,0.0,1.0
2015-02-02,60.39,60.3938,59.11,60.11,240151,60.39,60.3938,59.11,60.11,240151,0.0,1.0
2015-02-03,61.49,61.5699,60.53,60.53,1587686,61.49,61.5699,60.53,60.53,1587686,0.0,1.0
2015-02-04,61.32,61.73,61.2,61.37,460139,61.32,61.73,61.2,61.37,460139,0.0,1.0
2015-02-05,61.91,61.94,61.58,61.67,426037,61.91,61.94,61.58,61.67,426037,0.0,1.0
2015-02-06,61.99,62.52,61.84,62.06,382341,61.99,62.52,61.84,62.06,382341,0.0,1.0
2015-02-09,61.7,61.95,61.47,61.73,262498,61.7,61.95,61.47,61.73,262498,0.0,1.0
2015-02-10,62.35,62.44,61.73,61.94,257766,62.35,62.44,61.73,61.94,257766,0.0,1.0
2015-02-11,62.52,62.69,62.286,62.35,1646043,62.52,62.69,62.286,62.35,1646043,0.0,1.0
2015-02-12,63.62,63.8199,63.05,63.12,346809,63.62,63.8199,63.05,63.12,346809,0.0,1.0
2015-02-13,64.55,64.598,63.83,63.83,328676,64.55,64.598,63.83,63.83,328676,0.0,1.0
2015-02-17,64.43,64.65,64.3255,64.44,232811,64.43,64.65,64.3255,64.44,232811,0.0,1.0
2015-02-18,64.66,64.7899,64.27,64.33,235116,64.66,64.7899,64.27,64.33,235116,0.0,1.0
2015-02-19,65.68,65.72,64.77,64.8,228227,65.68,65.72,64.77,64.8,228227,0.0,1.0
2015-02-20,66.03,66.13,65.3494,65.63,454219,66.03,66.13,65.3494,65.63,454219,0.0,1.0
2015-02-23,65.45,66.02,65.2778,66.02,248693,65.45,66.02,65.2778,66.02,248693,0.0,1.0
2015-02-24,65.47,65.6401,65.22,65.41,210201,65.47,65.6401,65.22,65.41,210201,0.0,1.0
2015-02-25,66.17,66.34,65.56,65.58,219806,66.17,66.34,65.56,65.58,219806,0.0,1.0
2015-02-26,66.78,67.11,66.4828,66.53,206879,66.78,67.11,66.4828,66.53,206879,0.0,1.0
2015-02-27,66.13,66.9299,66.082,66.7,264416,66.13,66.9299,66.082,66.7,264416,0.0,1.0
2015-03-02,66.76,66.8,65.95,66.08,466047,66.76,66.8,65.95,66.08,466047,0.0,1.0
2015-03-03,66.31,66.58,66.07,66.54,336080,66.31,66.58,66.07,66.54,336080,0.0,1.0
2015-03-04,66.01,66.275,65.6201,66.06,404876,66.01,66.275,65.6201,66.06,404876,0.0,1.0
2015-03-05,66.42,66.59,65.96,66.12,285849,66.42,66.59,65.96,66.12,285849,0.0,1.0
2015-03-06,65.75,66.64,65.62,66.23,224919,65.75,66.64,65.62,66.23,224919,0.0,1.0
2015-03-09,65.78,65.88,65.49,65.77,232845,65.78,65.88,65.49,65.77,232845,0.0,1.0
2015-03-10,64.53,65.23,64.411,65.23,349617,64.53,65.23,64.411,65.23,349617,0.0,1.0
2015-03-11,64.49,64.99,64.3607,64.56,239051,64.49,64.99,64.3607,64.56,239051,0.0,1.0
2015-03-12,65.29,65.33,64.7,64.7,158720,65.29,65.33,64.7,64.7,158720,0.0,1.0
2015-03-13,64.741,65.3999,64.43,65.2,221604,64.741,65.3999,64.43,65.2,221604,0.0,1.0
2015-03-16,65.1,65.165,64.5001,64.88,226360,65.1,65.165,64.5001,64.88,226360,0.0,1.0
2015-03-17,65.29,65.39,64.83,64.87,209892,65.29,65.39,64.83,64.87,209892,0.0,1.0
2015-03-18,65.89,66.02,64.93,65.07,227132,65.89,66.02,64.93,65.07,227132,0.0,1.0
2015-03-19,66.0,66.0994,65.7101,65.82,264978,66.0,66.0994,65.7101,65.82,264978,0.0,1.0
2015-03-20,66.14,66.49,66.14,66.38,205420,66.14,66.49,66.14,66.38,205420,0.0,1.0
2015-03-23,66.22,66.54,66.0,66.15,175833,66.22,66.54,66.0,66.15,175833,0.0,1.0
2015-03-24,66.35,66.61,66.16,66.16,273448,66.35,66.61,66.16,66.16,273448,0.0,1.0
2015-03-25,64.93,66.57,64.91,66.57,444371,64.93,66.57,64.91,66.57,444371,0.0,1.0
2015-03-26,64.76,65.03,64.31,64.5,200220,64.76,65.03,64.31,64.5,200220,0.0,1.0
2015-03-27,64.97,65.1299,64.6104,64.72,163505,64.97,65.1299,64.6104,64.72,163505,0.0,1.0
2015-03-30,65.31,65.57,64.8283,65.29,177819,65.31,65.57,64.8283,65.29,177819,0.0,1.0
2015-03-31,64.92,65.54,64.91,65.05,192656,64.92,65.54,64.91,65.05,192656,0.0,1.0
2015-04-01,64.44,65.05,64.11,64.96,596977,64.44,65.05,64.11,64.96,596977,0.0,1.0
2015-04-02,64.59,64.74,64.3295,64.47,199914,64.59,64.74,64.3295,64.47,199914,0.0,1.0
2015-04-06,65.03,65.23,64.06,64.22,320643,65.03,65.23,64.06,64.22,320643,0.0,1.0
2015-04-07,65.17,65.72,65.07,65.07,265800,65.17,65.72,65.07,65.07,265800,0.0,1.0
2015-04-08,65.89,65.96,65.29,65.34,163142,65.89,65.96,65.29,65.34,163142,0.0,1.0
2015-04-09,65.98,66.05,65.37,65.86,217049,65.98,66.05,65.37,65.86,217049,0.0,1.0
2015-04-10,66.25,66.27,66.03,66.16,198838,66.25,66.27,66.03,66.16,198838,0.0,1.0
2015-04-13,66.27,66.84,66.21,66.37,186326,66.27,66.84,66.21,66.37,186326,0.0,1.0
2015-04-14,66.15,66.43,65.5847,66.28,318368,66.15,66.43,65.5847,66.28,318368,0.0,1.0
2015-04-15,66.28,66.42,65.95,66.27,468930,66.28,66.42,65.95,66.27,468930,0.0,1.0
2015-04-16,67.05,67.15,66.38,66.46,652874,67.05,67.15,66.38,66.46,652874,0.0,1.0
2015-04-17,65.72,66.49,65.45,66.47,199118,65.72,66.49,65.45,66.47,199118,0.0,1.0
2015-04-20,66.63,66.71,65.98,66.07,332366,66.63,66.71,65.98,66.07,332366,0.0,1.0
2015-04-21,66.71,67.03,66.68,66.86,202634,66.71,67.03,66.68,66.86,202634,0.0,1.0
2015-04-22,67.22,67.3288,66.58,66.91,197715,67.22,67.3288,66.58,66.91,197715,0.0,1.0
2015-04-23,67.39,67.63,67.1418,67.45,160312,67.39,67.63,67.1418,67.45,160312,0.0,1.0
2015-04-24,68.41,68.7733,68.36,68.4,489717,68.41,68.7733,68.36,68.4,489717,0.0,1.0
2015-04-27,68.3,69.02,68.15,68.64,450050,68.3,69.02,68.15,68.64,450050,0.0,1.0
2015-04-28,67.49,68.35,67.28,68.35,747203,67.49,68.35,67.28,68.35,747203,0.0,1.0
2015-04-29,67.49,68.028,66.72,67.01,325317,67.49,68.028,66.72,67.01,325317,0.0,1.0
2015-04-30,66.48,67.46,66.14,67.2,285048,66.48,67.46,66.14,67.2,285048,0.0,1.0
2015-05-01,66.54,66.76,65.9,66.43,571935,66.54,66.76,65.9,66.43,571935,0.0,1.0
2015-05-04,66.59,66.8799,66.5,66.69,241582,66.59,66.8799,66.5,66.69,241582,0.0,1.0
2015-05-05,66.11,66.8,65.96,66.59,286230,66.11,66.8,65.96,66.59,286230,0.0,1.0
2015-05-06,66.04,66.44,65.61,66.33,432962,66.04,66.44,65.61,66.33,432962,0.0,1.0
2015-05-07,66.62,66.71,66.0101,66.26,303347,66.62,66.71,66.0101,66.26,303347,0.0,1.0
2015-05-08,67.1,67.29,66.96,67.07,226175,67.1,67.29,66.96,67.07,226175,0.0,1.0
2015-05-11,66.94,67.44,66.88,67.02,116198,66.94,67.44,66.88,67.02,116198,0.0,1.0
2015-05-12,66.55,66.73,65.9001,66.5,178286,66.55,66.73,65.9001,66.5,178286,0.0,1.0
2015-05-13,66.58,66.8696,66.47,66.7,193088,66.58,66.8696,66.47,66.7,193088,0.0,1.0
2015-05-14,67.5,67.54,66.71,66.98,145534,67.5,67.54,66.71,66.98,145534,0.0,1.0
2015-05-15,67.23,67.7,67.2053,67.68,155801,67.23,67.7,67.2053,67.68,155801,0.0,1.0
2015-05-18,67.64,67.7464,67.04,67.16,165368,67.64,67.7464,67.04,67.16,165368,0.0,1.0
2015-05-19,67.19,67.92,67.09,67.71,245770,67.19,67.92,67.09,67.71,245770,0.0,1.0
2015-05-20,67.28,67.53,66.81,67.41,139560,67.28,67.53,66.81,67.41,139560,0.0,1.0
2015-05-21,67.8,67.8899,67.42,67.49,114318,67.8,67.8899,67.42,67.49,114318,0.0,1.0
2015-05-22,67.87,68.0234,67.73,67.81,177053,67.87,68.0234,67.73,67.81,177053,0.0,1.0
2015-05-26,67.17,67.72,66.986,67.71,158846,67.17,67.72,66.986,67.71,158846,0.0,1.0
2015-05-27,67.9,67.95,67.15,67.36,131921,67.9,67.95,67.15,67.36,131921,0.0,1.0
2015-05-28,67.65,67.81,67.5201,67.81,94142,67.65,67.81,67.5201,67.81,94142,0.0,1.0
2015-05-29,67.05,67.6299,66.9368,67.6,179546,67.05,67.6299,66.9368,67.6,179546,0.0,1.0
2015-06-01,67.27,67.5,66.708,67.39,243155,67.27,67.5,66.708,67.39,243155,0.0,1.0
2015-06-02,67.5,67.84,66.86,67.09,165380,67.5,67.84,66.86,67.09,165380,0.0,1.0
2015-06-03,68.07,68.13,67.6093,67.83,133036,68.07,68.13,67.6093,67.83,133036,0.0,1.0
2015-06-04,67.48,68.078,67.26,67.8,157319,67.48,68.078,67.26,67.8,157319,0.0,1.0
2015-06-05,67.75,67.86,67.25,67.46,299007,67.75,67.86,67.25,67.46,299007,0.0,1.0
2015-06-08,66.81,67.76,66.68,67.76,144151,66.81,67.76,66.68,67.76,144151,0.0,1.0
2015-06-09,66.77,66.94,66.07,66.77,226320,66.77,66.94,66.07,66.77,226320,0.0,1.0
2015-06-10,67.68,67.96,67.03,67.03,269325,67.68,67.96,67.03,67.03,269325,0.0,1.0
2015-06-11,67.52,68.01,67.47,67.83,209374,67.52,68.01,67.47,67.83,209374,0.0,1.0
2015-06-12,67.17,67.47,67.1,67.26,202754,67.17,67.47,67.1,67.26,202754,0.0,1.0
2015-06-15,67.16,67.23,66.5101,67.1,115210,67.16,67.23,66.5101,67.1,115210,0.0,1.0
2015-06-16,67.58,67.6335,67.04,67.04,272924,67.58,67.6335,67.04,67.04,272924,0.0,1.0
2015-06-17,67.79,68.035,67.4264,67.58,193794,67.79,68.035,67.4264,67.58,193794,0.0,1.0
2015-06-18,68.6,68.69,67.9,67.9,328523,68.6,68.69,67.9,67.9,328523,0.0,1.0
2015-06-19,68.24,68.78,68.22,68.68,121285,68.24,68.78,68.22,68.68,121285,0.0,1.0
2015-06-22,68.74,68.89,68.59,68.72,293683,68.74,68.89,68.59,68.72,293683,0.0,1.0
2015-06-23,69.22,69.25,68.65,68.9,149034,69.22,69.25,68.65,68.9,149034,0.0,1.0
2015-06-24,68.75,69.33,68.6268,69.2,252671,68.75,69.33,68.6268,69.2,252671,0.0,1.0
2015-06-25,68.76,69.06,68.58,68.97,289871,68.76,69.06,68.58,68.97,289871,0.0,1.0
2015-06-26,68.34,68.92,68.0,68.92,180888,68.34,68.92,68.0,68.92,180888,0.0,1.0
2015-06-29,66.53,67.75,66.43,67.66,276850,66.53,67.75,66.43,67.66,276850,0.0,1.0
2015-06-30,67.2,67.48,66.8665,67.1,188273,67.2,67.48,66.8665,67.1,188273,0.0,1.0
2015-07-01,67.47,68.0,67.22,67.83,296469,67.47,68.0,67.22,67.83,296469,0.0,1.0
2015-07-02,67.48,67.64,67.11,67.62,206827,67.48,67.64,67.11,67.62,206827,0.0,1.0
2015-07-06,67.14,67.56,66.8201,67.0,315426,67.14,67.56,66.8201,67.0,315426,0.0,1.0
2015-07-07,67.22,67.32,65.76,67.19,316384,67.22,67.32,65.76,67.19,316384,0.0,1.0
2015-07-08,66.11,66.87,66.0079,66.64,593405,66.11,66.87,66.0079,66.64,593405,0.0,1.0
2015-07-09,66.62,67.309,66.59,67.1,448579,66.62,67.309,66.59,67.1,448579,0.0,1.0
2015-07-10,67.6,67.72,67.12,67.28,195910,67.6,67.72,67.12,67.28,195910,0.0,1.0
2015-07-13,68.99,69.04,68.08,68.08,495173,68.99,69.04,68.08,68.08,495173,0.0,1.0
2015-07-14,69.54,69.79,69.07,69.18,229628,69.54,69.79,69.07,69.18,229628,0.0,1.0
2015-07-15,69.05,69.8217,68.87,69.58,471833,69.05,69.8217,68.87,69.58,471833,0.0,1.0
2015-07-16,70.7,70.75,69.74,69.74,427217,70.7,70.75,69.74,69.74,427217,0.0,1.0
2015-07-17,72.69,72.78,71.88,72.08,827931,72.69,72.78,71.88,72.08,827931,0.0,1.0
2015-07-20,72.97,73.25,72.4105,72.87,1021340,72.97,73.25,72.4105,72.87,1021340,0.0,1.0
2015-07-21,73.11,73.4136,72.8,73.12,460208,73.11,73.4136,72.8,73.12,460208,0.0,1.0
2015-07-22,72.76,73.13,72.5863,72.8,222350,72.76,73.13,72.5863,72.8,222350,0.0,1.0
2015-07-23,71.97,73.02,71.8,72.9,352833,71.97,73.02,71.8,72.9,352833,0.0,1.0
2015-07-24,72.26,73.8,72.1,73.62,384176,72.26,73.8,72.1,73.62,384176,0.0,1.0
2015-07-27,71.37,72.0672,71.1936,71.81,627966,71.37,72.0672,71.1936,71.81,627966,0.0,1.0
2015-07-28,72.06,72.15,70.914,71.76,482796,72.06,72.15,70.914,71.76,482796,0.0,1.0
2015-07-29,72.11,72.21,71.136,71.9,368370,72.11,72.21,71.136,71.9,368370,0.0,1.0
2015-07-30,72.47,72.56,71.21,71.81,538481,72.47,72.56,71.21,71.81,538481,0.0,1.0
2015-07-31,72.41,72.869,72.2992,72.55,367194,72.41,72.869,72.2992,72.55,367194,0.0,1.0
2015-08-03,72.07,72.54,71.55,72.4,1440348,72.07,72.54,71.55,72.4,1440348,0.0,1.0
2015-08-04,72.36,72.6899,71.78,72.05,464231,72.36,72.6899,71.78,72.05,464231,0.0,1.0
2015-08-05,73.23,73.81,73.08,73.08,1010505,73.23,73.81,73.08,73.08,1010505,0.0,1.0
2015-08-06,72.28,73.535,71.931,73.44,408568,72.28,73.535,71.931,73.44,408568,0.0,1.0
2015-08-07,71.84,72.28,71.38,72.28,199601,71.84,72.28,71.38,72.28,199601,0.0,1.0
2015-08-10,72.34,72.73,72.08,72.39,392640,72.34,72.73,72.08,72.39,392640,0.0,1.0
2015-08-11,72.2,72.72,71.61,72.3,280855,72.2,72.72,71.61,72.3,280855,0.0,1.0
2015-08-12,71.88,72.03,70.45,71.61,462238,71.88,72.03,70.45,71.61,462238,0.0,1.0
2015-08-13,71.78,72.32,71.55,72.02,326154,71.78,72.32,71.55,72.02,326154,0.0,1.0
2015-08-14,72.19,72.28,71.63,71.64,490713,72.19,72.28,71.63,71.64,490713,0.0,1.0
2015-08-17,72.61,72.61,71.75,72.12,259356,72.61,72.61,71.75,72.12,259356,0.0,1.0
2015-08-18,72.08,72.66,72.0,72.52,209752,72.08,72.66,72.0,72.52,209752,0.0,1.0
2015-08-19,71.7,72.2649,71.1933,71.88,280601,71.7,72.2649,71.1933,71.88,280601,0.0,1.0
2015-08-20,69.15,71.315,69.15,71.08,453664,69.15,71.315,69.15,71.08,453664,0.0,1.0
2015-08-21,66.87,68.8417,66.78,68.08,1097593,66.87,68.8417,66.78,68.08,1097593,0.0,1.0
2015-08-24,63.82,66.74,35.34,60.5,1717009,63.82,66.74,35.34,60.5,1717009,0.0,1.0
2015-08-25,64.01,67.03,64.0,67.03,1087021,64.01,67.03,64.0,67.03,1087021,0.0,1.0
2015-08-26,67.02,67.1999,64.24,64.65,1004349,67.02,67.1999,64.24,64.65,1004349,0.0,1.0
2015-08-27,68.87,68.94,67.4414,68.28,878887,68.87,68.94,67.4414,68.28,878887,0.0,1.0
2015-08-28,69.18,69.37,68.59,68.63,319427,69.18,69.37,68.59,68.63,319427,0.0,1.0
2015-08-31,68.43,69.19,68.1,68.95,330647,68.43,69.19,68.1,68.95,330647,0.0,1.0
2015-09-01,66.17,67.75,65.78,67.75,564515,66.17,67.75,65.78,67.75,564515,0.0,1.0
2015-09-02,67.54,67.54,66.1994,66.83,286550,67.54,67.54,66.1994,66.83,286550,0.0,1.0
2015-09-03,67.4,68.28,67.13,67.65,362405,67.4,68.28,67.13,67.65,362405,0.0,1.0
2015-09-04,66.6,66.9198,66.19,66.72,503373,66.6,66.9198,66.19,66.72,503373,0.0,1.0
2015-09-08,67.85,68.05,67.2803,67.77,415799,67.85,68.05,67.2803,67.77,415799,0.0,1.0
2015-09-09,67.8,68.87,67.63,68.6,310374,67.8,68.87,67.63,68.6,310374,0.0,1.0
2015-09-10,68.4,68.67,67.54,67.6,325778,68.4,68.67,67.54,67.6,325778,0.0,1.0
2015-09-11,68.59,68.59,67.94,68.09,252097,68.59,68.59,67.94,68.09,252097,0.0,1.0
2015-09-14,68.17,68.6,67.95,68.6,166499,68.17,68.6,67.95,68.6,166499,0.0,1.0
2015-09-15,69.23,69.43,67.95,68.4,383311,69.23,69.43,67.95,68.4,383311,0.0,1.0
2015-09-16,69.88,70.05,68.99,69.33,451014,69.88,70.05,68.99,69.33,451014,0.0,1.0
2015-09-17,70.1,71.09,69.7204,69.8,647762,70.1,71.09,69.7204,69.8,647762,0.0,1.0
2015-09-18,69.42,70.13,69.0401,69.13,326163,69.42,70.13,69.0401,69.13,326163,0.0,1.0
2015-09-21,69.7,70.36,69.19,69.77,625756,69.7,70.36,69.19,69.77,625756,0.0,1.0
2015-09-22,68.49,69.0472,67.95,68.82,297730,68.49,69.0472,67.95,68.82,297730,0.0,1.0
2015-09-23,68.37,68.84,68.09,68.73,224739,68.37,68.84,68.09,68.73,224739,0.0,1.0
2015-09-24,68.28,68.36,66.96,67.72,450677,68.28,68.36,66.96,67.72,450677,0.0,1.0
2015-09-25,67.469,69.0,67.1301,68.93,411912,67.469,69.0,67.1301,68.93,411912,0.0,1.0
2015-09-28,65.17,67.13,64.81,67.1,651272,65.17,67.13,64.81,67.1,651272,0.0,1.0
2015-09-29,64.53,65.85,64.01,65.39,1215750,64.53,65.85,64.01,65.39,1215750,0.0,1.0
2015-09-30,66.07,66.14,65.0199,65.5,653420,66.07,66.14,65.0199,65.5,653420,0.0,1.0
2015-10-01,66.49,66.54,65.34,66.09,488139,66.49,66.54,65.34,66.09,488139,0.0,1.0
2015-10-02,67.99,68.0,65.24,65.56,712333,67.99,68.0,65.24,65.56,712333,0.0,1.0
2015-10-05,69.74,69.87,68.49,68.6,867852,69.74,69.87,68.49,68.6,867852,0.0,1.0
2015-10-06,69.18,69.989,68.64,69.69,405200,69.18,69.989,68.64,69.69,405200,0.0,1.0
2015-10-07,70.0,70.0,68.674,69.64,1082373,70.0,70.0,68.674,69.64,1082373,0.0,1.0
2015-10-08,69.98,70.26,68.71,69.74,451731,69.98,70.26,68.71,69.74,451731,0.0,1.0
2015-10-09,70.31,70.56,69.86,70.1,361357,70.31,70.56,69.86,70.1,361357,0.0,1.0
2015-10-12,70.47,70.56,70.03,70.41,676722,70.47,70.56,70.03,70.41,676722,0.0,1.0
2015-10-13,70.3,71.3,70.12,70.24,765090,70.3,71.3,70.12,70.24,765090,0.0,1.0
2015-10-14,70.12,70.88,69.93,70.71,382871,70.12,70.88,69.93,70.71,382871,0.0,1.0
2015-10-15,71.13,71.15,70.04,70.22,421284,71.13,71.15,70.04,70.22,421284,0.0,1.0
2015-10-16,71.54,71.54,70.9,71.28,605963,71.54,71.54,70.9,71.28,605963,0.0,1.0
2015-10-19,71.93,72.0595,71.1692,71.38,632383,71.93,72.0595,71.1692,71.38,632383,0.0,1.0
2015-10-20,71.19,71.8948,70.7627,71.81,924493,71.19,71.8948,70.7627,71.81,924493,0.0,1.0
2015-10-21,69.89,71.22,69.7374,71.22,818054,69.89,71.22,69.7374,71.22,818054,0.0,1.0
2015-10-22,71.52,71.73,70.68,70.68,947299,71.52,71.73,70.68,70.68,947299,0.0,1.0
2015-10-23,73.48,73.98,72.93,73.52,1497194,73.48,73.98,72.93,73.52,1497194,0.0,1.0
2015-10-26,74.12,74.26,73.44,73.61,540051,74.12,74.26,73.44,73.61,540051,0.0,1.0
2015-10-27,73.91,74.21,73.4981,73.97,397677,73.91,74.21,73.4981,73.97,397677,0.0,1.0
2015-10-28,74.49,74.49,73.05,73.52,819845,74.49,74.49,73.05,73.52,819845,0.0,1.0
2015-10-29,74.19,74.3355,73.995,74.2,460976,74.19,74.3355,73.995,74.2,460976,0.0,1.0
2015-10-30,74.4,74.87,74.3268,74.67,738722,74.4,74.87,74.3268,74.67,738722,0.0,1.0
2015-11-02,75.22,75.35,74.13,74.56,1198810,75.22,75.35,74.13,74.56,1198810,0.0,1.0
2015-11-03,75.43,75.86,74.86,75.11,10420152,75.43,75.86,74.86,75.11,10420152,0.0,1.0
2015-11-04,75.94,76.09,75.35,75.58,734742,75.94,76.09,75.35,75.58,734742,0.0,1.0
2015-11-05,76.34,77.09,75.91,76.49,606473,76.34,77.09,75.91,76.49,606473,0.0,1.0
2015-11-06,76.68,76.68,75.91,76.4,634349,76.68,76.68,75.91,76.4,634349,0.0,1.0
2015-11-09,75.75,76.58,75.04,76.58,544052,75.75,76.58,75.04,76.58,544052,0.0,1.0
2015-11-10,76.21,76.2695,75.2,75.6,528965,76.21,76.2695,75.2,75.6,528965,0.0,1.0
2015-11-11,76.35,76.96,76.1601,76.59,524908,76.35,76.96,76.1601,76.59,524908,0.0,1.0
2015-11-12,75.5,76.5794,75.4401,76.03,463313,75.5,76.5794,75.4401,76.03,463313,0.0,1.0
2015-11-13,73.45,75.35,73.41,75.19,737493,73.45,75.35,73.41,75.19,737493,0.0,1.0
2015-11-16,74.44,74.47,72.9,73.19,608582,74.44,74.47,72.9,73.19,608582,0.0,1.0
2015-11-17,74.63,75.285,74.275,74.63,807462,74.63,75.285,74.275,74.63,807462,0.0,1.0
2015-11-18,75.82,75.88,74.6194,74.96,816255,75.82,75.88,74.6194,74.96,816255,0.0,1.0
2015-11-19,76.01,76.5,75.9,76.12,806051,76.01,76.5,75.9,76.12,806051,0.0,1.0
2015-11-20,76.83,77.0,76.045,76.24,1023042,76.83,77.0,76.045,76.24,1023042,0.0,1.0
2015-11-23,76.63,77.01,76.22,76.9,543840,76.63,77.01,76.22,76.9,543840,0.0,1.0
2015-11-24,76.09,76.37,75.17,76.08,856103,76.09,76.37,75.17,76.08,856103,0.0,1.0
2015-11-25,76.6,76.71,76.27,76.29,411252,76.6,76.71,76.27,76.29,411252,0.0,1.0
2015-11-27,76.55,76.79,76.31,76.79,195321,76.55,76.79,76.31,76.79,195321,0.0,1.0
2015-11-30,76.279,76.88,76.0,76.85,391670,76.279,76.88,76.0,76.85,391670,0.0,1.0
2015-12-01,77.25,77.25,76.45,76.67,426641,77.25,77.25,76.45,76.67,426641,0.0,1.0
2015-12-02,77.23,78.09,76.929,77.34,731882,77.23,78.09,76.929,77.34,731882,0.0,1.0
2015-12-03,75.93,77.6,75.434,77.41,573309,75.93,77.6,75.434,77.41,573309,0.0,1.0
2015-12-04,77.11,77.15,75.94,76.07,465424,77.11,77.15,75.94,76.07,465424,0.0,1.0
2015-12-07,76.12,77.2,75.722,77.19,498334,76.12,77.2,75.722,77.19,498334,0.0,1.0
2015-12-08,76.5,76.698,75.0845,75.27,356654,76.5,76.698,75.0845,75.27,356654,0.0,1.0
2015-12-09,75.2,76.58,74.65,76.33,467310,75.2,76.58,74.65,76.33,467310,0.0,1.0
2015-12-10,75.41,75.9501,75.065,75.29,250199,75.41,75.9501,75.065,75.29,250199,0.0,1.0
2015-12-11,73.34,74.732,73.306,74.51,946099,73.34,74.732,73.306,74.51,946099,0.0,1.0
2015-12-14,74.23,74.26,72.57,73.5,695695,74.23,74.26,72.57,73.5,695695,0.0,1.0
2015-12-15,74.76,75.3199,74.63,74.88,611235,74.76,75.3199,74.63,74.88,611235,0.0,1.0
2015-12-16,76.12,76.26,74.7625,75.34,974869,76.12,76.26,74.7625,75.34,974869,0.0,1.0
2015-12-17,75.32,76.596,75.32,76.52,538410,75.32,76.596,75.32,76.52,538410,0.0,1.0
2015-12-18,73.9,75.43,73.87,75.11,689414,73.9,75.43,73.87,75.11,689414,0.0,1.0
2015-12-21,74.02,74.44,73.41,74.43,607993,74.02,74.44,73.41,74.43,607993,0.0,1.0
2015-12-22,74.66,74.807,73.96,74.42,345286,74.66,74.807,73.96,74.42,345286,0.0,1.0
2015-12-23,75.08,75.19,74.74,74.97,444399,75.08,75.19,74.74,74.97,444399,0.0,1.0
2015-12-24,75.05,75.29,74.9369,75.01,135257,75.05,75.29,74.9369,75.01,135257,0.0,1.0
2015-12-28,75.2125,75.22,74.52,74.89,576988,75.2125,75.22,74.52,74.89,576988,0.0,1.0
2015-12-29,76.2,76.36,75.58,75.58,427846,76.2,76.36,75.58,75.58,427846,0.0,1.0
2015-12-30,75.49,76.19,75.47,76.13,1048079,75.49,76.19,75.47,76.13,1048079,0.0,1.0
2015-12-31,74.61,75.45,74.61,75.25,305253,74.61,75.45,74.61,75.25,305253,0.0,1.0
2016-01-04,72.33,72.99,71.471,72.97,1467722,72.33,72.99,71.471,72.97,1467722,0.0,1.0
2016-01-05,72.08,72.87,71.7463,72.7,536532,72.08,72.87,71.7463,72.7,536532,0.0,1.0
2016-01-06,71.67,72.065,70.72,70.9,1387127,71.67,72.065,70.72,70.9,1387127,0.0,1.0
2016-01-07,69.01,71.036,68.68,70.26,4267021,69.01,71.036,68.68,70.26,4267021,0.0,1.0
2016-01-08,68.22,70.044,68.09,69.75,1127323,68.22,70.044,68.09,69.75,1127323,0.0,1.0
2016-01-11,68.098,68.81,66.9301,68.62,1782317,68.098,68.81,66.9301,68.62,1782317,0.0,1.0
2016-01-12,68.69,69.415,67.73,68.8,2253043,68.69,69.415,67.73,68.8,2253043,0.0,1.0
2016-01-13,65.82,69.11,65.476,69.01,913562,65.82,69.11,65.476,69.01,913562,0.0,1.0
2016-01-14,67.1,67.65,64.38,66.01,1433701,67.1,67.65,64.38,66.01,1433701,0.0,1.0
2016-01-15,64.94,65.735,63.73,65.01,5720075,64.94,65.735,63.73,65.01,5720075,0.0,1.0
2016-01-19,64.94,66.06,64.13,65.72,2566265,64.94,66.06,64.13,65.72,2566265,0.0,1.0
2016-01-20,64.55,65.23,61.79,63.87,3085835,64.55,65.23,61.79,63.87,3085835,0.0,1.0
2016-01-21,64.66,65.8625,63.76,64.73,612365,64.66,65.8625,63.76,64.73,612365,0.0,1.0
2016-01-22,66.28,66.46,65.6407,65.88,870802,66.28,66.46,65.6407,65.88,870802,0.0,1.0
2016-01-25,65.15,66.36,65.065,66.08,801072,65.15,66.36,65.065,66.08,801072,0.0,1.0
2016-01-26,65.62,65.82,64.5749,65.42,398495,65.62,65.82,64.5749,65.42,398495,0.0,1.0
2016-01-27,63.97,65.62,63.69,65.31,878501,63.97,65.62,63.69,65.31,878501,0.0,1.0
2016-01-28,65.38,65.86,64.16,65.83,784923,65.38,65.86,64.16,65.83,784923,0.0,1.0
2016-01-29,66.07,66.16,64.85,64.85,484387,66.07,66.16,64.85,64.85,484387,0.0,1.0
2016-02-01,66.85,67.09,65.791,65.94,1095157,66.85,67.09,65.791,65.94,1095157,0.0,1.0
2016-02-02,65.12,66.91,64.76,66.81,775237,65.12,66.91,64.76,66.81,775237,0.0,1.0
2016-02-03,64.27,65.55,62.83,65.55,1438095,64.27,65.55,62.83,65.55,1438095,0.0,1.0
2016-02-04,64.63,64.8515,63.28,64.0,982799,64.63,64.8515,63.28,64.0,982799,0.0,1.0
2016-02-05,60.0,63.21,59.736,63.21,1855280,60.0,63.21,59.736,63.21,1855280,0.0,1.0
2016-02-08,57.9,58.7389,56.73,58.58,3034930,57.9,58.7389,56.73,58.58,3034930,0.0,1.0
2016-02-09,57.33,59.195,56.6,56.99,2333350,57.33,59.195,56.6,56.99,2333350,0.0,1.0
2016-02-10,58.21,59.72,58.05,58.27,1201957,58.21,59.72,58.05,58.27,1201957,0.0,1.0
2016-02-11,58.84,59.2899,57.39,57.58,1360557,58.84,59.2899,57.39,57.58,1360557,0.0,1.0
2016-02-12,59.66,59.9788,59.09,59.51,2716818,59.66,59.9788,59.09,59.51,2716818,0.0,1.0
2016-02-16,61.41,61.44,60.39,60.58,797922,61.41,61.44,60.39,60.58,797922,0.0,1.0
2016-02-17,63.32,63.4,61.69,61.85,1092605,63.32,63.4,61.69,61.85,1092605,0.0,1.0
2016-02-18,62.71,63.69,62.59,63.6,852287,62.71,63.69,62.59,63.6,852287,0.0,1.0
2016-02-19,63.2,63.4699,62.04,62.37,1155076,63.2,63.4699,62.04,62.37,1155076,0.0,1.0
2016-02-22,64.52,64.71,63.7585,63.81,1167031,64.52,64.71,63.7585,63.81,1167031,0.0,1.0
2016-02-23,63.45,64.3805,63.26,64.18,1393062,63.45,64.3805,63.26,64.18,1393062,0.0,1.0
2016-02-24,64.03,64.13,61.9075,62.65,1276177,64.03,64.13,61.9075,62.65,1276177,0.0,1.0
2016-02-25,64.97,64.98,63.85,64.48,454096,64.97,64.98,63.85,64.48,454096,0.0,1.0
2016-02-26,65.59,65.7799,65.205,65.45,946935,65.59,65.7799,65.205,65.45,946935,0.0,1.0
2016-02-29,65.33,66.3405,65.33,65.52,352586,65.33,66.3405,65.33,65.52,352586,0.0,1.0
2016-03-01,67.35,67.35,65.7,65.91,413423,67.35,67.35,65.7,65.91,413423,0.0,1.0
2016-03-02,67.61,67.61,67.0,67.19,658721,67.61,67.61,67.0,67.19,658721,0.0,1.0
2016-03-03,67.8,67.8,67.14,67.44,787062,67.8,67.8,67.14,67.44,787062,0.0,1.0
2016-03-04,67.88,68.59,67.49,67.8,538901,67.88,68.59,67.49,67.8,538901,0.0,1.0
2016-03-07,67.14,67.9,66.57,67.63,458815,67.14,67.9,66.57,67.63,458815,0.0,1.0
2016-03-08,66.07,67.04,65.98,66.72,485518,66.07,67.04,65.98,66.72,485518,0.0,1.0
2016-03-09,66.41,66.48,65.66,66.37,261035,66.41,66.48,65.66,66.37,261035,0.0,1.0
2016-03-10,65.83,66.9671,64.94,66.75,330629,65.83,66.9671,64.94,66.75,330629,0.0,1.0
2016-03-11,67.2,67.25,66.31,66.42,316561,67.2,67.25,66.31,66.42,316561,0.0,1.0
2016-03-14,67.38,67.54,66.98,66.99,301720,67.38,67.54,66.98,66.99,301720,0.0,1.0
2016-03-15,66.83,67.01,66.455,67.01,249605,66.83,67.01,66.455,67.01,249605,0.0,1.0
2016-03-16,67.29,67.5,66.47,66.55,463079,67.29,67.5,66.47,66.55,463079,0.0,1.0
2016-03-17,67.35,67.69,66.95,67.24,412044,67.35,67.69,66.95,67.24,412044,0.0,1.0
2016-03-18,67.42,67.63,67.06,67.63,318602,67.42,67.63,67.06,67.63,318602,0.0,1.0
2016-03-21,67.85,67.92,67.2923,67.33,246450,67.85,67.92,67.2923,67.33,246450,0.0,1.0
2016-03-22,67.7,67.97,67.28,67.28,505007,67.7,67.97,67.28,67.28,505007,0.0,1.0
2016-03-23,66.92,67.76,66.76,67.65,278693,66.92,67.76,66.76,67.65,278693,0.0,1.0
2016-03-24,66.99,67.0,66.21,66.52,450926,66.99,67.0,66.21,66.52,450926,0.0,1.0
2016-03-28,66.78,67.14,66.5301,67.14,713750,66.78,67.14,66.5301,67.14,713750,0.0,1.0
2016-03-29,68.06,68.19,66.38,66.67,521638,68.06,68.19,66.38,66.67,521638,0.0,1.0
2016-03-30,68.34,68.94,68.2,68.5,774577,68.34,68.94,68.2,68.5,774577,0.0,1.0
2016-03-31,68.29,68.67,68.0501,68.27,228387,68.29,68.67,68.0501,68.27,228387,0.0,1.0
2016-04-01,68.76,68.8,67.79,67.81,440302,68.76,68.8,67.79,67.81,440302,0.0,1.0
2016-04-04,68.48,68.8799,68.22,68.73,237547,68.48,68.8799,68.22,68.73,237547,0.0,1.0
2016-04-05,67.98,68.4,67.84,68.09,1397861,67.98,68.4,67.84,68.09,1397861,0.0,1.0
2016-04-06,69.07,69.12,68.04,68.04,303269,69.07,69.12,68.04,68.04,303269,0.0,1.0
2016-04-07,67.9,68.84,67.596,68.68,372721,67.9,68.84,67.596,68.68,372721,0.0,1.0
2016-04-08,67.6,68.37,67.2,68.35,320069,67.6,68.37,67.2,68.35,320069,0.0,1.0
2016-04-11,67.19,68.242,67.18,67.9,328574,67.19,68.242,67.18,67.9,328574,0.0,1.0
2016-04-12,67.64,67.75,66.6606,67.28,469098,67.64,67.75,66.6606,67.28,469098,0.0,1.0
2016-04-13,69.28,69.36,68.16,68.19,547571,69.28,69.36,68.16,68.19,547571,0.0,1.0
2016-04-14,69.52,69.85,69.2337,69.39,322237,69.52,69.85,69.2337,69.39,322237,0.0,1.0
2016-04-15,69.4,69.5547,69.119,69.52,196183,69.4,69.5547,69.119,69.52,196183,0.0,1.0
2016-04-18,70.12,70.12,69.08,69.18,392696,70.12,70.12,69.08,69.18,392696,0.0,1.0
2016-04-19,68.96,69.83,68.4301,69.83,542052,68.96,69.83,68.4301,69.83,542052,0.0,1.0
2016-04-20,69.63,69.91,68.75,69.01,507270,69.63,69.91,68.75,69.01,507270,0.0,1.0
2016-04-21,70.08,70.39,69.86,69.93,379683,70.08,70.39,69.86,69.93,379683,0.0,1.0
2016-04-22,69.36,69.764,68.87,69.41,366201,69.36,69.764,68.87,69.41,366201,0.0,1.0
2016-04-25,69.06,69.4699,68.82,69.17,309940,69.06,69.4699,68.82,69.17,309940,0.0,1.0
2016-04-26,68.93,69.26,68.7002,69.23,349621,68.93,69.26,68.7002,69.23,349621,0.0,1.0
2016-04-27,68.75,68.86,68.16,68.56,430510,68.75,68.86,68.16,68.56,430510,0.0,1.0
2016-04-28,68.81,70.33,68.71,69.5,557743,68.81,70.33,68.71,69.5,557743,0.0,1.0
2016-04-29,69.46,70.06,68.738,69.87,441563,69.46,70.06,68.738,69.87,441563,0.0,1.0
2016-05-02,70.17,70.22,69.19,69.61,291225,70.17,70.22,69.19,69.61,291225,0.0,1.0
2016-05-03,69.08,69.7,68.98,69.56,231656,69.08,69.7,68.98,69.56,231656,0.0,1.0
2016-05-04,68.89,69.07,68.51,68.62,334522,68.89,69.07,68.51,68.62,334522,0.0,1.0
2016-05-05,68.56,69.28,68.4438,69.12,222704,68.56,69.28,68.4438,69.12,222704,0.0,1.0
2016-05-06,69.19,69.22,68.2115,68.22,212196,69.19,69.22,68.2115,68.22,212196,0.0,1.0
2016-05-09,69.34,69.7,69.0708,69.19,187653,69.34,69.7,69.0708,69.19,187653,0.0,1.0
2016-05-10,70.76,70.8138,69.54,69.67,362880,70.76,70.8138,69.54,69.67,362880,0.0,1.0
2016-05-11,70.34,70.9968,70.34,70.6,371915,70.34,70.9968,70.34,70.6,371915,0.0,1.0
2016-05-12,70.05,70.7,69.5,70.63,584439,70.05,70.7,69.5,70.63,584439,0.0,1.0
2016-05-13,69.74,70.29,69.62,69.96,694002,69.74,70.29,69.62,69.96,694002,0.0,1.0
2016-05-16,70.25,70.51,69.585,69.87,191668,70.25,70.51,69.585,69.87,191668,0.0,1.0
2016-05-17,69.53,70.48,69.42,70.19,491984,69.53,70.48,69.42,70.19,491984,0.0,1.0
2016-05-18,69.97,70.29,69.26,69.27,625245,69.97,70.29,69.26,69.27,625245,0.0,1.0
2016-05-19,69.48,70.15,68.91,69.86,520751,69.48,70.15,68.91,69.86,520751,0.0,1.0
2016-05-20,70.25,70.46,69.62,69.62,560752,70.25,70.46,69.62,69.62,560752,0.0,1.0
2016-05-23,70.32,70.65,70.18,70.18,343959,70.32,70.65,70.18,70.18,343959,0.0,1.0
2016-05-24,71.57,71.73,70.58,70.58,557418,71.57,71.73,70.58,70.58,557418,0.0,1.0
2016-05-25,71.72,72.0,71.56,71.78,629094,71.72,72.0,71.56,71.78,629094,0.0,1.0
2016-05-26,72.07,72.15,71.8,71.99,536549,72.07,72.15,71.8,71.99,536549,0.0,1.0
2016-05-27,72.8,72.81,72.09,72.09,456065,72.8,72.81,72.09,72.09,456065,0.0,1.0
2016-05-31,73.16,73.24,72.85,72.96,535598,73.16,73.24,72.85,72.96,535598,0.0,1.0
2016-06-01,73.5,73.741,72.9647,73.18,814222,73.5,73.741,72.9647,73.18,814222,0.0,1.0
2016-06-02,73.95,73.95,73.11,73.41,477690,73.95,73.95,73.11,73.41,477690,0.0,1.0
2016-06-03,73.24,73.69,72.66,73.55,454375,73.24,73.69,72.66,73.55,454375,0.0,1.0
2016-06-06,73.58,73.75,73.26,73.41,344447,73.58,73.75,73.26,73.41,344447,0.0,1.0
2016-06-07,73.45,73.73,73.2486,73.73,268500,73.45,73.73,73.2486,73.73,268500,0.0,1.0
2016-06-08,73.55,73.6801,73.24,73.52,294451,73.55,73.6801,73.24,73.52,294451,0.0,1.0
2016-06-09,73.41,73.52,73.1408,73.34,299801,73.41,73.52,73.1408,73.34,299801,0.0,1.0
2016-06-10,71.91,72.7876,71.71,72.74,423139,71.91,72.7876,71.71,72.74,423139,0.0,1.0
2016-06-13,72.4,73.35,72.33,72.69,422136,72.4,73.35,72.33,72.69,422136,0.0,1.0
2016-06-14,72.69,72.84,72.11,72.22,398723,72.69,72.84,72.11,72.22,398723,0.0,1.0
2016-06-15,72.76,73.279,72.66,72.93,455155,72.76,73.279,72.66,72.93,455155,0.0,1.0
2016-06-16,72.71,72.77,71.63,72.39,473069,72.71,72.77,71.63,72.39,473069,0.0,1.0
2016-06-17,72.02,72.72,71.88,72.72,486313,72.02,72.72,71.88,72.72,486313,0.0,1.0
2016-06-20,72.75,73.54,72.72,72.83,334397,72.75,73.54,72.72,72.83,334397,0.0,1.0
2016-06-21,72.81,73.0,72.47,72.98,312400,72.81,73.0,72.47,72.98,312400,0.0,1.0
2016-06-22,72.46,73.02,72.43,72.85,349487,72.46,73.02,72.43,72.85,349487,0.0,1.0
2016-06-23,73.85,73.92,72.77,72.95,406898,73.85,73.92,72.77,72.95,406898,0.0,1.0
2016-06-24,70.65,71.95,70.49,71.01,597132,70.65,71.95,70.49,71.01,597132,0.0,1.0
2016-06-27,68.53,70.1499,68.18,70.06,876226,68.53,70.1499,68.18,70.06,876226,0.0,1.0
2016-06-28,70.06,70.2,69.08,69.28,651150,70.06,70.2,69.08,69.28,651150,0.0,1.0
2016-06-29,71.45,71.6501,70.52,70.68,521037,71.45,71.6501,70.52,70.68,521037,0.0,1.0
2016-06-30,72.12,72.12,71.29,71.63,467514,72.12,72.12,71.29,71.63,467514,0.0,1.0
2016-07-01,72.62,73.02,72.16,72.19,392449,72.62,73.02,72.16,72.19,392449,0.0,1.0
2016-07-05,72.02,72.27,71.55,72.27,513342,72.02,72.27,71.55,72.27,513342,0.0,1.0
2016-07-06,72.38,72.41,71.31,71.66,368762,72.38,72.41,71.31,71.66,368762,0.0,1.0
2016-07-07,72.72,72.76,72.2074,72.44,396622,72.72,72.76,72.2074,72.44,396622,0.0,1.0
2016-07-08,74.14,74.176,73.03,73.12,350409,74.14,74.176,73.03,73.12,350409,0.0,1.0
2016-07-11,74.7,74.8261,74.14,74.36,317593,74.7,74.8261,74.14,74.36,317593,0.0,1.0
2016-07-12,75.44,75.69,74.97,75.11,561362,75.44,75.69,74.97,75.11,561362,0.0,1.0
2016-07-13,75.04,75.69,74.9332,75.55,409031,75.04,75.69,74.9332,75.55,409031,0.0,1.0
2016-07-14,75.52,75.808,75.45,75.58,382577,75.52,75.808,75.45,75.58,382577,0.0,1.0
2016-07-15,75.33,75.8,75.24,75.79,456767,75.33,75.8,75.24,75.79,456767,0.0,1.0
2016-07-18,75.98,76.09,75.33,75.39,310248,75.98,76.09,75.33,75.39,310248,0.0,1.0
2016-07-19,75.54,75.77,75.23,75.32,157097,75.54,75.77,75.23,75.32,157097,0.0,1.0
2016-07-20,76.33,76.53,75.6792,75.82,349683,76.33,76.53,75.6792,75.82,349683,0.0,1.0
2016-07-21,76.16,76.83,76.02,76.67,282298,76.16,76.83,76.02,76.67,282298,0.0,1.0
2016-07-22,76.55,76.579,75.72,75.85,194423,76.55,76.579,75.72,75.85,194423,0.0,1.0
2016-07-25,76.74,76.74,76.255,76.47,305142,76.74,76.74,76.255,76.47,305142,0.0,1.0
2016-07-26,77.03,77.253,76.67,76.81,379426,77.03,77.253,76.67,76.81,379426,0.0,1.0
2016-07-27,76.52,76.68,75.99,76.63,472826,76.52,76.68,75.99,76.63,472826,0.0,1.0
2016-07-28,77.28,77.43,76.86,77.41,353070,77.28,77.43,76.86,77.41,353070,0.0,1.0
2016-07-29,77.52,77.79,77.03,77.51,421101,77.52,77.79,77.03,77.51,421101,0.0,1.0
2016-08-01,77.89,78.03,77.27,77.56,1858960,77.89,78.03,77.27,77.56,1858960,0.0,1.0
2016-08-02,76.87,77.7,76.5058,77.66,497195,76.87,77.7,76.5058,77.66,497195,0.0,1.0
2016-08-03,77.14,77.17,76.7477,76.79,406272,77.14,77.17,76.7477,76.79,406272,0.0,1.0
2016-08-04,77.72,77.7865,76.983,77.16,271992,77.72,77.7865,76.983,77.16,271992,0.0,1.0
2016-08-05,78.65,78.85,78.2,78.22,389319,78.65,78.85,78.2,78.22,389319,0.0,1.0
2016-08-08,78.63,78.81,78.19,78.7,1975724,78.63,78.81,78.19,78.7,1975724,0.0,1.0
2016-08-09,78.79,79.0,78.58,78.69,1241649,78.79,79.0,78.58,78.69,1241649,0.0,1.0
2016-08-10,78.79,78.94,78.56,78.87,1128447,78.79,78.94,78.56,78.87,1128447,0.0,1.0
2016-08-11,79.25,79.4,78.9699,79.09,604025,79.25,79.4,78.9699,79.09,604025,0.0,1.0
2016-08-12,79.26,79.29,78.9299,79.13,646360,79.26,79.29,78.9299,79.13,646360,0.0,1.0
2016-08-15,79.35,79.5865,79.23,79.32,285137,79.35,79.5865,79.23,79.32,285137,0.0,1.0
2016-08-16,78.72,79.27,78.71,79.22,421889,78.72,79.27,78.71,79.22,421889,0.0,1.0
2016-08-17,78.47,78.68,78.0843,78.65,460992,78.47,78.68,78.0843,78.65,460992,0.0,1.0
2016-08-18,78.44,78.66,78.29,78.42,223192,78.44,78.66,78.29,78.42,223192,0.0,1.0
2016-08-19,78.4,78.5301,78.15,78.33,580885,78.4,78.5301,78.15,78.33,580885,0.0,1.0
2016-08-22,78.29,78.48,77.98,78.32,286265,78.29,78.48,77.98,78.32,286265,0.0,1.0
2016-08-23,78.67,79.0,78.52,78.52,325213,78.67,79.0,78.52,78.52,325213,0.0,1.0
2016-08-24,78.2,78.9488,78.04,78.71,337806,78.2,78.9488,78.04,78.71,337806,0.0,1.0
2016-08-25,78.61,78.68,78.07,78.07,293227,78.61,78.68,78.07,78.07,293227,0.0,1.0
2016-08-26,78.9,79.31,78.44,78.71,343424,78.9,79.31,78.44,78.71,343424,0.0,1.0
2016-08-29,79.02,79.22,78.8,78.89,265316,79.02,79.22,78.8,78.89,265316,0.0,1.0
2016-08-30,78.9,79.32,78.68,79.04,230493,78.9,79.32,78.68,79.04,230493,0.0,1.0
2016-08-31,79.07,79.16,78.7,78.93,335793,79.07,79.16,78.7,78.93,335793,0.0,1.0
2016-09-01,79.16,79.27,78.62,79.05,953981,79.16,79.27,78.62,79.05,953981,0.0,1.0
2016-09-02,79.46,79.84,79.3,79.49,607206,79.46,79.84,79.3,79.49,607206,0.0,1.0
2016-09-06,80.25,80.38,79.63,79.63,426316,80.25,80.38,79.63,79.63,426316,0.0,1.0
2016-09-07,80.35,80.66,80.07,80.32,1935904,80.35,80.66,80.07,80.32,1935904,0.0,1.0
2016-09-08,80.13,80.33,79.93,80.06,329283,80.13,80.33,79.93,80.06,329283,0.0,1.0
2016-09-09,78.36,79.84,78.36,79.62,512764,78.36,79.84,78.36,79.62,512764,0.0,1.0
2016-09-12,79.36,79.44,77.67,77.89,644161,79.36,79.44,77.67,77.89,644161,0.0,1.0
2016-09-13,78.41,78.92,77.93,78.77,1427773,78.41,78.92,77.93,78.77,1427773,0.0,1.0
2016-09-14,78.63,79.1,78.37,78.52,304207,78.63,79.1,78.37,78.52,304207,0.0,1.0
2016-09-15,79.39,79.549,78.465,78.64,249125,79.39,79.549,78.465,78.64,249125,0.0,1.0
2016-09-16,79.38,79.49,79.1066,79.25,178868,79.38,79.49,79.1066,79.25,178868,0.0,1.0
2016-09-19,79.07,79.69,78.85,79.6,166883,79.07,79.69,78.85,79.6,166883,0.0,1.0
2016-09-20,79.11,79.6,79.0,79.45,278915,79.11,79.6,79.0,79.45,278915,0.0,1.0
2016-09-21,80.02,80.0901,79.1701,79.31,729457,80.02,80.0901,79.1701,79.31,729457,0.0,1.0
2016-09-22,80.82,80.8699,80.38,80.45,762181,80.82,80.8699,80.38,80.45,762181,0.0,1.0
2016-09-23,80.59,80.9399,80.49,80.73,344879,80.59,80.9399,80.49,80.73,344879,0.0,1.0
2016-09-26,79.99,80.25,79.729,80.13,197146,79.99,80.25,79.729,80.13,197146,0.0,1.0
2016-09-27,81.12,81.19,80.06,80.1,318594,81.12,81.19,80.06,80.1,318594,0.0,1.0
2016-09-28,81.55,81.58,80.8,81.18,306695,81.55,81.58,80.8,81.18,306695,0.0,1.0
2016-09-29,80.99,81.843,80.8505,81.63,752745,80.99,81.843,80.8505,81.63,752745,0.0,1.0
2016-09-30,81.56,81.79,81.0763,81.22,364747,81.56,81.79,81.0763,81.22,364747,0.0,1.0
2016-10-03,81.71,81.73,81.26,81.4,662716,81.71,81.73,81.26,81.4,662716,0.0,1.0
2016-10-04,81.74,82.05,81.41,81.92,354789,81.74,82.05,81.41,81.92,354789,0.0,1.0
2016-10-05,82.18,82.34,81.74,81.8,402870,82.18,82.34,81.74,81.8,402870,0.0,1.0
2016-10-06,81.51,81.79,81.22,81.75,388793,81.51,81.79,81.22,81.75,388793,0.0,1.0
2016-10-07,81.11,81.55,80.77,81.48,270800,81.11,81.55,80.77,81.48,270800,0.0,1.0
2016-10-10,81.49,81.696,81.309,81.31,167802,81.49,81.696,81.309,81.31,167802,0.0,1.0
2016-10-11,80.15,81.52,79.79,81.42,391327,80.15,81.52,79.79,81.42,391327,0.0,1.0
2016-10-12,80.15,80.4,79.9344,80.17,241580,80.15,80.4,79.9344,80.17,241580,0.0,1.0
2016-10-13,79.42,79.66,78.67,79.59,348535,79.42,79.66,78.67,79.59,348535,0.0,1.0
2016-10-14,79.53,80.24,79.27,79.89,774711,79.53,80.24,79.27,79.89,774711,0.0,1.0
2016-10-17,79.26,79.5972,79.1,79.46,584116,79.26,79.5972,79.1,79.46,584116,0.0,1.0
2016-10-18,80.65,81.099,80.58,80.69,382133,80.65,81.099,80.58,80.69,382133,0.0,1.0
2016-10-19,81.45,81.5732,80.86,80.86,385242,81.45,81.5732,80.86,80.86,385242,0.0,1.0
2016-10-20,80.78,81.25,80.58,81.13,262591,80.78,81.25,80.58,81.13,262591,0.0,1.0
2016-10-21,82.2,82.25,80.8,80.84,261724,82.2,82.25,80.8,80.84,261724,0.0,1.0
2016-10-24,82.95,83.0986,82.5,82.61,384570,82.95,83.0986,82.5,82.61,384570,0.0,1.0
2016-10-25,82.4,83.09,82.29,83.09,611599,82.4,83.09,82.29,83.09,611599,0.0,1.0
2016-10-26,82.14,82.85,82.01,82.45,413033,82.14,82.85,82.01,82.45,413033,0.0,1.0
2016-10-27,81.5,82.54,81.35,82.51,281372,81.5,82.54,81.35,82.51,281372,0.0,1.0
2016-10-28,81.51,82.28,81.26,81.39,328629,81.51,82.28,81.26,81.39,328629,0.0,1.0
2016-10-31,81.35,81.78,81.26,81.78,402908,81.35,81.78,81.26,81.78,402908,0.0,1.0
2016-11-01,80.62,81.68,80.0284,81.56,747883,80.62,81.68,80.0284,81.56,747883,0.0,1.0
2016-11-02,79.26,80.55,79.05,80.41,480566,79.26,80.55,79.05,80.41,480566,0.0,1.0
2016-11-03,78.6,79.3,78.48,78.98,348086,78.6,79.3,78.48,78.98,348086,0.0,1.0
2016-11-04,78.29,79.06,78.17,78.51,315481,78.29,79.06,78.17,78.51,315481,0.0,1.0
2016-11-07,79.86,80.07,79.443,79.8,401519,79.86,80.07,79.443,79.8,401519,0.0,1.0
2016-11-08,80.2,80.5742,79.44,79.88,503428,80.2,80.5742,79.44,79.88,503428,0.0,1.0
2016-11-09,79.76,80.135,78.2,78.24,724027,79.76,80.135,78.2,78.24,724027,0.0,1.0
2016-11-10,78.43,80.41,77.04,80.36,1478353,78.43,80.41,77.04,80.36,1478353,0.0,1.0
2016-11-11,78.7,78.94,77.7,77.99,3446960,78.7,78.94,77.7,77.99,3446960,0.0,1.0
2016-11-14,77.59,79.03,77.13,79.03,1344757,77.59,79.03,77.13,79.03,1344757,0.0,1.0
2016-11-15,78.87,79.177,78.04,78.12,915551,78.87,79.177,78.04,78.12,915551,0.0,1.0
2016-11-16,79.2,79.37,78.465,78.47,455730,79.2,79.37,78.465,78.47,455730,0.0,1.0
2016-11-17,80.07,80.138,79.07,79.33,432144,80.07,80.138,79.07,79.33,432144,0.0,1.0
2016-11-18,80.18,80.66,79.96,80.5,301956,80.18,80.66,79.96,80.5,301956,0.0,1.0
2016-11-21,81.09,81.158,80.4,80.52,470382,81.09,81.158,80.4,80.52,470382,0.0,1.0
2016-11-22,81.24,81.56,80.965,81.47,400100,81.24,81.56,80.965,81.47,400100,0.0,1.0
2016-11-23,81.06,81.17,80.65,81.17,387884,81.06,81.17,80.65,81.17,387884,0.0,1.0
2016-11-25,81.23,81.25,81.02,81.25,93825,81.23,81.25,81.02,81.25,93825,0.0,1.0
2016-11-28,80.8,81.15,80.6975,81.01,513688,80.8,81.15,80.6975,81.01,513688,0.0,1.0
2016-11-29,80.81,81.26,80.72,80.93,376259,80.81,81.26,80.72,80.93,376259,0.0,1.0
2016-11-30,79.92,81.24,79.92,81.01,518826,79.92,81.24,79.92,81.01,518826,0.0,1.0
2016-12-01,78.41,80.08,78.2,80.0,739992,78.41,80.08,78.2,80.0,739992,0.0,1.0
2016-12-02,78.74,78.9,78.05,78.26,321466,78.74,78.9,78.05,78.26,321466,0.0,1.0
2016-12-05,79.96,80.13,79.0,79.12,532158,79.96,80.13,79.0,79.12,532158,0.0,1.0
2016-12-06,80.47,80.47,79.92,80.18,412234,80.47,80.47,79.92,80.18,412234,0.0,1.0
2016-12-07,81.36,81.5,80.2293,80.51,370596,81.36,81.5,80.2293,80.51,370596,0.0,1.0
2016-12-08,82.03,82.2092,81.36,81.43,327778,82.03,82.2092,81.36,81.43,327778,0.0,1.0
2016-12-09,82.15,82.49,81.9,82.25,260978,82.15,82.49,81.9,82.25,260978,0.0,1.0
2016-12-12,81.26,82.0,81.05,82.0,286398,81.26,82.0,81.05,82.0,286398,0.0,1.0
2016-12-13,81.94,82.39,81.46,81.49,358195,81.94,82.39,81.46,81.49,358195,0.0,1.0
2016-12-14,81.62,82.3,81.42,82.01,438436,81.62,82.3,81.42,82.01,438436,0.0,1.0
2016-12-15,81.63,82.22,81.5051,81.65,379782,81.63,82.22,81.5051,81.65,379782,0.0,1.0
2016-12-16,81.1,81.91,81.08,81.88,293796,81.1,81.91,81.08,81.88,293796,0.0,1.0
2016-12-19,81.42,81.84,80.97,81.36,171579,81.42,81.84,80.97,81.36,171579,0.0,1.0
2016-12-20,81.79,81.914,81.56,81.65,233885,81.79,81.914,81.56,81.65,233885,0.0,1.0
2016-12-21,81.41,81.77,81.3,81.77,244354,81.41,81.77,81.3,81.77,244354,0.0,1.0
2016-12-22,80.67,81.37,80.5,81.35,262872,80.67,81.37,80.5,81.35,262872,0.0,1.0
2016-12-23,80.83,80.83,80.513,80.52,188731,80.83,80.83,80.513,80.52,188731,0.0,1.0
2016-12-27,81.44,81.66,80.777,80.85,290983,81.44,81.66,80.777,80.85,290983,0.0,1.0
2016-12-28,80.69,81.67,80.66,81.63,202063,80.69,81.67,80.66,81.63,202063,0.0,1.0
2016-12-29,80.53,81.0452,80.27,80.74,323336,80.53,81.0452,80.27,80.74,323336,0.0,1.0
2016-12-30,79.83,80.72,79.6,80.72,333479,79.83,80.72,79.6,80.72,333479,0.0,1.0
2017-01-03,80.79,81.42,80.34,80.52,618844,80.79,81.42,80.34,80.52,618844,0.0,1.0
2017-01-04,81.96,82.11,80.99,80.99,333901,81.96,82.11,80.99,80.99,333901,0.0,1.0
2017-01-05,82.83,82.9513,81.99,82.0,336245,82.83,82.9513,81.99,82.0,336245,0.0,1.0
2017-01-06,83.6,83.85,82.61,82.95,508673,83.6,83.85,82.61,82.95,508673,0.0,1.0
2017-01-09,83.8,83.955,83.3274,83.78,548512,83.8,83.955,83.3274,83.78,548512,0.0,1.0
2017-01-10,83.88,84.18,83.66,83.89,312386,83.88,84.18,83.66,83.89,312386,0.0,1.0
2017-01-11,84.34,84.34,83.52,83.99,275414,84.34,84.34,83.52,83.99,275414,0.0,1.0
2017-01-12,84.28,84.3399,83.25,84.1,392563,84.28,84.3399,83.25,84.1,392563,0.0,1.0
2017-01-13,84.99,85.203,84.54,84.54,274920,84.99,85.203,84.54,84.54,274920,0.0,1.0
2017-01-17,84.06,84.74,83.881,84.71,261294,84.06,84.74,83.881,84.71,261294,0.0,1.0
2017-01-18,84.45,84.47,83.9,84.21,231984,84.45,84.47,83.9,84.21,231984,0.0,1.0
2017-01-19,84.5,84.92,84.2,84.8,1312631,84.5,84.92,84.2,84.8,1312631,0.0,1.0
2017-01-20,84.5,85.03,84.31,84.81,275154,84.5,85.03,84.31,84.81,275154,0.0,1.0
2017-01-23,84.75,84.86,84.1,84.46,574865,84.75,84.86,84.1,84.46,574865,0.0,1.0
2017-01-24,85.48,85.68,84.7139,85.07,325186,85.48,85.68,84.7139,85.07,325186,0.0,1.0
2017-01-25,86.37,86.435,86.0,86.06,420818,86.37,86.435,86.0,86.06,420818,0.0,1.0
2017-01-26,86.21,86.74,86.08,86.7,482167,86.21,86.74,86.08,86.7,482167,0.0,1.0
2017-01-27,86.1,86.171,85.52,86.06,682855,86.1,86.171,85.52,86.06,682855,0.0,1.0
2017-01-30,85.34,85.79,84.56,85.79,386736,85.34,85.79,84.56,85.79,386736,0.0,1.0
2017-01-31,85.34,85.34,84.67,85.04,390544,85.34,85.34,84.67,85.04,390544,0.0,1.0
2017-02-01,85.36,85.85,84.85,85.73,486480,85.36,85.85,84.85,85.73,486480,0.0,1.0
2017-02-02,85.27,85.61,84.45,85.1,288200,85.27,85.61,84.45,85.1,288200,0.0,1.0
2017-02-03,85.28,85.54,85.15,85.26,417329,85.28,85.54,85.15,85.26,417329,0.0,1.0
2017-02-06,85.42,85.42,84.96,85.23,389150,85.42,85.42,84.96,85.23,389150,0.0,1.0
2017-02-07,85.8,86.04,85.49,85.59,288368,85.8,86.04,85.49,85.59,288368,0.0,1.0
2017-02-08,85.95,86.04,85.0,85.75,210087,85.95,86.04,85.0,85.75,210087,0.0,1.0
2017-02-09,86.16,86.4,85.79,85.9,283843,86.16,86.4,85.79,85.9,283843,0.0,1.0
2017-02-10,86.32,86.62,86.19,86.36,266700,86.32,86.62,86.19,86.36,266700,0.0,1.0
2017-02-13,86.46,86.74,86.45,86.52,532873,86.46,86.74,86.45,86.52,532873,0.0,1.0
2017-02-14,86.51,86.63,86.12,86.45,256645,86.51,86.63,86.12,86.45,256645,0.0,1.0
2017-02-15,87.06,87.26,86.54,86.71,359235,87.06,87.26,86.54,86.71,359235,0.0,1.0
2017-02-16,86.73,87.21,86.45,86.95,367340,86.73,87.21,86.45,86.95,367340,0.0,1.0
2017-02-17,87.25,87.25,86.64,86.67,250168,87.25,87.25,86.64,86.67,250168,0.0,1.0
2017-02-21,87.66,87.69,87.3,87.45,374906,87.66,87.69,87.3,87.45,374906,0.0,1.0
2017-02-22,87.63,87.87,87.3,87.53,298570,87.63,87.87,87.3,87.53,298570,0.0,1.0
2017-02-23,87.07,87.82,86.78,87.81,283805,87.07,87.82,86.78,87.81,283805,0.0,1.0
2017-02-24,87.3,87.3,86.25,86.5,228119,87.3,87.3,86.25,86.5,228119,0.0,1.0
2017-02-27,87.38,87.55,86.92,87.18,1199785,87.38,87.55,86.92,87.18,1199785,0.0,1.0
2017-02-28,86.21,87.16,86.14,87.16,651250,86.21,87.16,86.14,87.16,651250,0.0,1.0
2017-03-01,87.6,87.72,86.95,87.13,491755,87.6,87.72,86.95,87.13,491755,0.0,1.0
2017-03-02,86.74,87.43,86.66,87.43,340203,86.74,87.43,86.66,87.43,340203,0.0,1.0
2017-03-03,86.8,86.84,86.37,86.66,236903,86.8,86.84,86.37,86.66,236903,0.0,1.0
2017-03-06,86.68,86.86,86.31,86.54,137868,86.68,86.86,86.31,86.54,137868,0.0,1.0
2017-03-07,86.53,86.86,86.39,86.53,170409,86.53,86.86,86.39,86.53,170409,0.0,1.0
2017-03-08,86.81,87.03,86.6,86.68,183969,86.81,87.03,86.6,86.68,183969,0.0,1.0
2017-03-09,86.97,87.18,86.46,86.82,147139,86.97,87.18,86.46,86.82,147139,0.0,1.0
2017-03-10,87.3,87.47,86.9,87.34,156340,87.3,87.47,86.9,87.34,156340,0.0,1.0
2017-03-13,87.97,88.01,87.24,87.31,201484,87.97,88.01,87.24,87.31,201484,0.0,1.0
2017-03-14,87.51,87.66,86.98,87.66,172550,87.51,87.66,86.98,87.66,172550,0.0,1.0
2017-03-15,87.95,88.09,87.26,87.66,229846,87.95,88.09,87.26,87.66,229846,0.0,1.0
2017-03-16,88.34,88.43,88.1,88.26,440241,88.34,88.43,88.1,88.26,440241,0.0,1.0
2017-03-17,88.4,88.57,88.22,88.39,857017,88.4,88.57,88.22,88.39,857017,0.0,1.0
2017-03-20,88.38,88.52,88.12,88.33,176400,88.38,88.52,88.12,88.33,176400,0.0,1.0
2017-03-21,86.54,88.82,86.43,88.71,264545,86.54,88.82,86.43,88.71,264545,0.0,1.0
2017-03-22,86.86,86.87,86.12,86.49,315890,86.86,86.87,86.12,86.49,315890,0.0,1.0
2017-03-23,86.86,87.11,86.52,86.73,222060,86.86,87.11,86.52,86.73,222060,0.0,1.0
2017-03-24,86.98,87.45,86.58,87.09,655307,86.98,87.45,86.58,87.09,655307,0.0,1.0
2017-03-27,87.09,87.29,85.8,86.22,495231,87.09,87.29,85.8,86.22,495231,0.0,1.0
2017-03-28,87.57,87.82,86.92,87.15,289725,87.57,87.82,86.92,87.15,289725,0.0,1.0
2017-03-29,88.2,88.27,87.5,87.69,235644,88.2,88.27,87.5,87.69,235644,0.0,1.0
2017-03-30,88.13,88.3,87.97,88.24,224438,88.13,88.3,87.97,88.24,224438,0.0,1.0
2017-03-31,88.04,88.3,87.9,88.06,168378,88.04,88.3,87.9,88.06,168378,0.0,1.0
2017-04-03,88.05,88.29,87.22,88.17,2515805,88.05,88.29,87.22,88.17,2515805,0.0,1.0
2017-04-04,87.9,88.18,87.69,87.83,144947,87.9,88.18,87.69,87.83,144947,0.0,1.0
2017-04-05,87.62,88.8,87.48,88.16,232919,87.62,88.8,87.48,88.16,232919,0.0,1.0
2017-04-06,87.71,87.84,87.34,87.82,216471,87.71,87.84,87.34,87.82,216471,0.0,1.0
2017-04-07,87.53,87.75,87.2,87.61,139843,87.53,87.75,87.2,87.61,139843,0.0,1.0
2017-04-10,87.66,88.11,87.49,87.61,209875,87.66,88.11,87.49,87.61,209875,0.0,1.0
2017-04-11,87.62,87.77,86.91,87.55,194658,87.62,87.77,86.91,87.55,194658,0.0,1.0
2017-04-12,87.25,87.8,87.16,87.55,132568,87.25,87.8,87.16,87.55,132568,0.0,1.0
2017-04-13,86.86,87.55,86.84,87.13,146833,86.86,87.55,86.84,87.13,146833,0.0,1.0
2017-04-17,87.92,87.94,87.0,87.11,167113,87.92,87.94,87.0,87.11,167113,0.0,1.0
2017-04-18,87.7,88.0,87.41,87.67,276371,87.7,88.0,87.41,87.67,276371,0.0,1.0
2017-04-19,88.03,88.55,87.88,87.99,234657,88.03,88.55,87.88,87.99,234657,0.0,1.0
2017-04-20,88.63,88.79,87.95,88.27,160775,88.63,88.79,87.95,88.27,160775,0.0,1.0
2017-04-21,88.52,88.78,88.29,88.78,173500,88.52,88.78,88.29,88.78,173500,0.0,1.0
2017-04-24,89.65,89.7,89.31,89.35,185032,89.65,89.7,89.31,89.35,185032,0.0,1.0
2017-04-25,90.51,90.76,90.03,90.11,293385,90.51,90.76,90.03,90.11,293385,0.0,1.0
2017-04-26,90.95,91.19,90.71,90.76,893063,90.95,91.19,90.71,90.76,893063,0.0,1.0
2017-04-27,91.71,91.75,91.09,91.24,285702,91.71,91.75,91.09,91.24,285702,0.0,1.0
2017-04-28,92.24,92.42,91.93,92.37,315481,92.24,92.42,91.93,92.37,315481,0.0,1.0
2017-05-01,93.23,93.35,92.47,92.47,267133,93.23,93.35,92.47,92.47,267133,0.0,1.0
2017-05-02,93.99,94.09,93.22,93.59,340695,93.99,94.09,93.22,93.59,340695,0.0,1.0
2017-05-03,93.59,93.86,93.15,93.86,257199,93.59,93.86,93.15,93.86,257199,0.0,1.0
2017-05-04,93.68,93.77,93.23,93.66,218442,93.68,93.77,93.23,93.66,218442,0.0,1.0
2017-05-05,94.05,94.08,93.59,93.93,226409,94.05,94.08,93.59,93.93,226409,0.0,1.0
2017-05-08,93.93,94.23,93.58,94.1,289913,93.93,94.23,93.58,94.1,289913,0.0,1.0
2017-05-09,94.0,94.43,93.86,94.05,358842,94.0,94.43,93.86,94.05,358842,0.0,1.0
2017-05-10,94.31,94.38,93.75,94.09,207006,94.31,94.38,93.75,94.09,207006,0.0,1.0
2017-05-11,93.93,94.2,93.35,94.2,231190,93.93,94.2,93.35,94.2,231190,0.0,1.0
2017-05-12,94.01,94.08,93.75,93.96,331571,94.01,94.08,93.75,93.96,331571,0.0,1.0
2017-05-15,94.57,94.71,94.1,94.17,201571,94.57,94.71,94.1,94.17,201571,0.0,1.0
2017-05-16,95.05,95.15,94.54,94.79,450567,95.05,95.15,94.54,94.79,450567,0.0,1.0
2017-05-17,91.82,94.18,91.78,94.18,459693,91.82,94.18,91.78,94.18,459693,0.0,1.0
2017-05-18,92.5,92.85,91.45,91.72,297445,92.5,92.85,91.45,91.72,297445,0.0,1.0
2017-05-19,92.94,93.64,92.91,93.02,236459,92.94,93.64,92.91,93.02,236459,0.0,1.0
2017-05-22,93.54,93.58,93.18,93.18,229472,93.54,93.58,93.18,93.18,229472,0.0,1.0
2017-05-23,93.56,93.98,93.3,93.92,191326,93.56,93.98,93.3,93.92,191326,0.0,1.0
2017-05-24,94.07,94.11,93.57,93.79,183069,94.07,94.11,93.57,93.79,183069,0.0,1.0
2017-05-25,95.05,95.31,94.32,94.51,244747,95.05,95.31,94.32,94.51,244747,0.0,1.0
2017-05-26,95.18,95.36,94.89,95.26,130032,95.18,95.36,94.89,95.26,130032,0.0,1.0
2017-05-30,94.95,95.37,94.85,95.06,244738,94.95,95.37,94.85,95.06,244738,0.0,1.0
2017-05-31,94.69,95.16,93.92,95.16,267092,94.69,95.16,93.92,95.16,267092,0.0,1.0
2017-06-01,95.89,95.91,94.84,95.07,319521,95.89,95.91,94.84,95.07,319521,0.0,1.0
2017-06-02,96.54,96.54,95.73,96.13,344761,96.54,96.54,95.73,96.13,344761,0.0,1.0
2017-06-05,96.81,96.9,96.47,96.62,240843,96.81,96.9,96.47,96.62,240843,0.0,1.0
2017-06-06,96.27,96.94,96.13,96.65,339467,96.27,96.94,96.13,96.65,339467,0.0,1.0
2017-06-07,96.23,96.63,95.8,96.51,249540,96.23,96.63,95.8,96.51,249540,0.0,1.0
2017-06-08,97.52,97.58,96.41,96.78,195272,97.52,97.58,96.41,96.78,195272,0.0,1.0
2017-06-09,94.64,98.08,93.11,97.68,828022,94.64,98.08,93.11,97.68,828022,0.0,1.0
2017-06-12,93.81,94.36,92.0,93.88,905802,93.81,94.36,92.0,93.88,905802,0.0,1.0
2017-06-13,94.59,95.03,93.73,94.54,347706,94.59,95.03,93.73,94.54,347706,0.0,1.0
2017-06-14,94.28,95.11,93.54,94.98,367213,94.28,95.11,93.54,94.98,367213,0.0,1.0
2017-06-15,93.91,94.04,92.6,93.35,446695,93.91,94.04,92.6,93.35,446695,0.0,1.0
2017-06-16,94.08,94.37,93.55,94.07,278179,94.08,94.37,93.55,94.07,278179,0.0,1.0
2017-06-19,95.35,95.47,94.79,94.79,281050,95.35,95.47,94.79,94.79,281050,0.0,1.0
2017-06-20,94.47,95.46,94.41,95.34,263513,94.47,95.46,94.41,95.34,263513,0.0,1.0
2017-06-21,95.42,95.42,94.74,94.74,219872,95.42,95.42,94.74,94.74,219872,0.0,1.0
2017-06-22,95.83,96.02,94.99,95.42,163986,95.83,96.02,94.99,95.42,163986,0.0,1.0
2017-06-23,96.88,96.92,95.66,95.81,210387,96.88,96.92,95.66,95.81,210387,0.0,1.0
2017-06-26,96.1,97.6,95.8,97.48,536918,96.1,97.6,95.8,97.48,536918,0.0,1.0
2017-06-27,94.53,96.15,94.5,95.81,432385,94.53,96.15,94.5,95.81,432385,0.0,1.0
2017-06-28,96.13,96.18,94.31,94.98,298135,96.13,96.18,94.31,94.98,298135,0.0,1.0
2017-06-29,94.6,95.87,93.47,95.87,387718,94.6,95.87,93.47,95.87,387718,0.0,1.0
2017-06-30,94.74,95.2,94.31,94.82,201159,94.74,95.2,94.31,94.82,201159,0.0,1.0
2017-07-03,93.86,95.17,93.63,95.17,167242,93.86,95.17,93.63,95.17,167242,0.0,1.0
2017-07-05,94.83,95.06,93.89,94.2,491121,94.83,95.06,93.89,94.2,491121,0.0,1.0
2017-07-06,93.67,94.63,93.51,94.1,332704,93.67,94.63,93.51,94.1,332704,0.0,1.0
2017-07-07,94.92,95.15,93.93,93.93,153439,94.92,95.15,93.93,93.93,153439,0.0,1.0
2017-07-10,95.9,96.15,94.95,95.1,233019,95.9,96.15,94.95,95.1,233019,0.0,1.0
2017-07-11,96.35,96.49,95.56,95.72,241353,96.35,96.49,95.56,95.72,241353,0.0,1.0
2017-07-12,98.11,98.17,97.22,97.22,300509,98.11,98.17,97.22,97.22,300509,0.0,1.0
2017-07-13,98.12,98.45,97.6608,98.4,263780,98.12,98.45,97.6608,98.4,263780,0.0,1.0
2017-07-14,98.67,98.76,98.21,98.49,304794,98.67,98.76,98.21,98.49,304794,0.0,1.0
2017-07-17,98.87,99.16,98.43,98.89,360564,98.87,99.16,98.43,98.89,360564,0.0,1.0
2017-07-18,100.4,100.41,98.81,99.29,352314,100.4,100.41,98.81,99.29,352314,0.0,1.0
2017-07-19,100.97,101.22,100.4,100.65,408799,100.97,101.22,100.4,100.65,408799,0.0,1.0
2017-07-20,100.69,101.35,100.55,101.28,1932287,100.69,101.35,100.55,101.28,1932287,0.0,1.0
2017-07-21,100.56,100.63,100.13,100.43,170197,100.56,100.63,100.13,100.43,170197,0.0,1.0
2017-07-24,101.11,101.2,100.5,100.66,263592,101.11,101.2,100.5,100.66,263592,0.0,1.0
2017-07-25,101.26,101.4,100.47,100.91,273619,101.26,101.4,100.47,100.91,273619,0.0,1.0
2017-07-26,101.0,101.3,100.52,101.3,235518,101.0,101.3,100.52,101.3,235518,0.0,1.0
2017-07-27,100.16,101.84,98.75,101.8,609836,100.16,101.84,98.75,101.8,609836,0.0,1.0
2017-07-28,100.12,100.5,99.21,99.5,1246320,100.12,100.5,99.21,99.5,1246320,0.0,1.0
2017-07-31,98.87,100.27,98.65,100.27,358368,98.87,100.27,98.65,100.27,358368,0.0,1.0
2017-08-01,98.99,99.37,98.84,99.29,210553,98.99,99.37,98.84,99.29,210553,0.0,1.0
2017-08-02,98.2,99.05,97.27,99.05,395227,98.2,99.05,97.27,99.05,395227,0.0,1.0
2017-08-03,98.36,98.76,98.07,98.29,309876,98.36,98.76,98.07,98.29,309876,0.0,1.0
2017-08-04,99.07,99.65,98.94,99.1,232009,99.07,99.65,98.94,99.1,232009,0.0,1.0
2017-08-07,99.69,99.89,99.07,99.32,210553,99.69,99.89,99.07,99.32,210553,0.0,1.0
2017-08-08,99.33,100.13,99.13,99.7,229041,99.33,100.13,99.13,99.7,229041,0.0,1.0
2017-08-09,98.92,99.02,97.9,98.26,360298,98.92,99.02,97.9,98.26,360298,0.0,1.0
2017-08-10,96.2,98.39,96.13,98.3,449682,96.2,98.39,96.13,98.3,449682,0.0,1.0
2017-08-11,97.07,97.23,96.08,96.24,378992,97.07,97.23,96.08,96.24,378992,0.0,1.0
2017-08-14,98.32,98.45,97.94,97.96,287709,98.32,98.45,97.94,97.96,287709,0.0,1.0
2017-08-15,98.06,98.75,97.87,98.68,224460,98.06,98.75,97.87,98.68,224460,0.0,1.0
2017-08-16,98.59,98.89,98.07,98.23,316573,98.59,98.89,98.07,98.23,316573,0.0,1.0
2017-08-17,96.79,98.5,96.75,98.23,235332,96.79,98.5,96.75,98.23,235332,0.0,1.0
2017-08-18,96.96,97.52,96.4,96.72,264626,96.96,97.52,96.4,96.72,264626,0.0,1.0
2017-08-21,96.94,97.26,96.24,96.97,158621,96.94,97.26,96.24,96.97,158621,0.0,1.0
2017-08-22,98.54,98.63,97.37,97.37,302912,98.54,98.63,97.37,97.37,302912,0.0,1.0
2017-08-23,98.32,98.53,97.89,97.89,154937,98.32,98.53,97.89,97.89,154937,0.0,1.0
2017-08-24,98.51,98.83,97.8,98.62,1003860,98.51,98.83,97.8,98.62,1003860,0.0,1.0
2017-08-25,97.53,98.57,97.48,98.53,233240,97.53,98.57,97.48,98.53,233240,0.0,1.0
2017-08-28,97.72,97.83,97.32,97.61,271817,97.72,97.83,97.32,97.61,271817,0.0,1.0
2017-08-29,98.18,98.41,96.65,96.77,170691,98.18,98.41,96.65,96.77,170691,0.0,1.0
2017-08-30,99.37,99.44,98.18,98.3,207048,99.37,99.44,98.18,98.3,207048,0.0,1.0
2017-08-31,100.52,100.63,99.59,99.6,307986,100.52,100.63,99.59,99.6,307986,0.0,1.0
2017-09-01,100.47,100.83,100.36,100.74,889779,100.47,100.83,100.36,100.74,889779,0.0,1.0
2017-09-05,99.76,100.33,98.96,100.11,297902,99.76,100.33,98.96,100.11,297902,0.0,1.0
2017-09-06,99.88,100.08,98.97,99.75,282584,99.88,100.08,98.97,99.75,282584,0.0,1.0
2017-09-07,100.4,100.66,99.83,100.09,228554,100.4,100.66,99.83,100.09,228554,0.0,1.0
2017-09-08,99.62,100.36,99.53,100.26,137193,99.62,100.36,99.53,100.26,137193,0.0,1.0
2017-09-11,100.79,100.97,100.34,100.34,206696,100.79,100.97,100.34,100.34,206696,0.0,1.0
2017-09-12,101.2,101.2,100.67,101.02,237388,101.2,101.2,100.67,101.02,237388,0.0,1.0
2017-09-13,101.1,101.15,100.73,101.08,206163,101.1,101.15,100.73,101.08,206163,0.0,1.0
2017-09-14,100.82,100.95,100.4,100.82,208981,100.82,100.95,100.4,100.82,208981,0.0,1.0
2017-09-15,101.01,101.23,100.39,100.78,262070,101.01,101.23,100.39,100.78,262070,0.0,1.0
2017-09-18,101.18,101.68,100.8,101.21,223154,101.18,101.68,100.8,101.21,223154,0.0,1.0
2017-09-19,101.47,101.5,101.0,101.41,374942,101.47,101.5,101.0,101.41,374942,0.0,1.0
2017-09-20,101.52,101.71,100.9,101.56,231912,101.52,101.71,100.9,101.56,231912,0.0,1.0
2017-09-21,101.49,101.7,100.68,101.42,200127,101.49,101.7,100.68,101.42,200127,0.0,1.0
2017-09-22,101.62,101.8,101.21,101.21,140143,101.62,101.8,101.21,101.21,140143,0.0,1.0
2017-09-25,99.56,101.31,98.97,101.31,1476858,99.56,101.31,98.97,101.31,1476858,0.0,1.0
2017-09-26,99.66,100.41,99.28,100.1,568230,99.66,100.41,99.28,100.1,568230,0.0,1.0
2017-09-27,101.34,101.76,100.36,100.4,442216,101.34,101.76,100.36,100.4,442216,0.0,1.0
2017-09-28,101.54,101.63,100.91,101.25,273045,101.54,101.63,100.91,101.25,273045,0.0,1.0
2017-09-29,102.36,102.43,101.61,101.61,179819,102.36,102.43,101.61,101.61,179819,0.0,1.0
2017-10-02,102.74,103.23,102.18,102.6,431487,102.74,103.23,102.18,102.6,431487,0.0,1.0
2017-10-03,103.46,103.47,102.75,102.94,256711,103.46,103.47,102.75,102.94,256711,0.0,1.0
2017-10-04,103.69,103.92,103.24,103.48,191718,103.69,103.92,103.24,103.48,191718,0.0,1.0
2017-10-05,104.86,104.86,103.89,104.02,255458,104.86,104.86,103.89,104.02,255458,0.0,1.0
2017-10-06,105.04,105.09,104.51,104.62,157451,105.04,105.09,104.51,104.62,157451,0.0,1.0
2017-10-09,104.86,105.36,104.75,105.25,180213,104.86,105.36,104.75,105.25,180213,0.0,1.0
2017-10-10,104.37,105.32,103.94,105.25,244137,104.37,105.32,103.94,105.25,244137,0.0,1.0
2017-10-11,104.95,105.0,104.23,104.48,149676,104.95,105.0,104.23,104.48,149676,0.0,1.0
2017-10-12,105.14,105.54,104.71,104.83,191195,105.14,105.54,104.71,104.83,191195,0.0,1.0
2017-10-13,105.44,105.8,105.36,105.6,135754,105.44,105.8,105.36,105.6,135754,0.0,1.0
2017-10-16,105.16,105.77,104.91,105.75,215334,105.16,105.77,104.91,105.75,215334,0.0,1.0
2017-10-17,105.13,105.41,104.9,105.15,212963,105.13,105.41,104.9,105.15,212963,0.0,1.0
2017-10-18,105.25,105.54,105.09,105.48,295334,105.25,105.54,105.09,105.48,295334,0.0,1.0
2017-10-19,104.82,104.82,103.69,104.54,261451,104.82,104.82,103.69,104.54,261451,0.0,1.0
2017-10-20,105.55,105.78,105.29,105.57,152243,105.55,105.78,105.29,105.57,152243,0.0,1.0
2017-10-23,104.27,105.75,104.09,105.75,315744,104.27,105.75,104.09,105.75,315744,0.0,1.0
2017-10-24,104.84,105.04,104.12,104.53,261456,104.84,105.04,104.12,104.53,261456,0.0,1.0
2017-10-25,104.36,105.25,103.77,104.74,322352,104.36,105.25,103.77,104.74,322352,0.0,1.0
2017-10-26,105.13,105.4,104.3,105.04,634311,105.13,105.4,104.3,105.04,634311,0.0,1.0
2017-10-27,107.25,107.32,106.09,106.54,523403,107.25,107.32,106.09,106.54,523403,0.0,1.0
2017-10-30,107.02,107.57,106.54,106.54,337536,107.02,107.57,106.54,106.54,337536,0.0,1.0
2017-10-31,107.43,107.7,107.02,107.24,268399,107.43,107.7,107.02,107.24,268399,0.0,1.0
2017-11-01,107.27,108.22,106.84,108.03,527032,107.27,108.22,106.84,108.03,527032,0.0,1.0
2017-11-02,106.89,107.12,106.25,107.1,1282316,106.89,107.12,106.25,107.1,1282316,0.0,1.0
2017-11-03,107.39,107.45,106.4,106.97,321888,107.39,107.45,106.4,106.97,321888,0.0,1.0
2017-11-06,107.65,107.83,107.23,107.24,210477,107.65,107.83,107.23,107.24,210477,0.0,1.0
2017-11-07,106.75,107.59,106.56,107.54,279693,106.75,107.59,106.56,107.54,279693,0.0,1.0
2017-11-08,107.18,107.23,106.35,106.62,748869,107.18,107.23,106.35,106.62,748869,0.0,1.0
2017-11-09,105.99,106.45,105.11,106.36,328977,105.99,106.45,105.11,106.36,328977,0.0,1.0
2017-11-10,106.19,106.37,105.6,105.78,1242556,106.19,106.37,105.6,105.78,1242556,0.0,1.0
2017-11-13,106.38,106.55,105.69,105.86,322779,106.38,106.55,105.69,105.86,322779,0.0,1.0
2017-11-14,106.68,106.86,105.89,106.19,296668,106.68,106.86,105.89,106.19,296668,0.0,1.0
2017-11-15,106.05,106.43,105.49,106.04,222255,106.05,106.43,105.49,106.04,222255,0.0,1.0
2017-11-16,107.97,108.05,106.55,106.68,386593,107.97,108.05,106.55,106.68,386593,0.0,1.0
2017-11-17,107.88,108.15,107.7,107.87,189125,107.88,108.15,107.7,107.87,189125,0.0,1.0
2017-11-20,108.4,108.46,107.99,108.09,227745,108.4,108.46,107.99,108.09,227745,0.0,1.0
2017-11-21,109.75,109.79,108.89,108.93,314353,109.75,109.79,108.89,108.93,314353,0.0,1.0
2017-11-22,110.05,110.13,109.55,109.86,235836,110.05,110.13,109.55,109.86,235836,0.0,1.0
2017-11-24,111.01,111.02,110.25,110.39,153378,111.01,111.02,110.25,110.39,153378,0.0,1.0
2017-11-27,110.9,111.4095,110.64,111.12,706101,110.9,111.4095,110.64,111.12,706101,0.0,1.0
2017-11-28,111.26,111.395,110.59,111.2,339448,111.26,111.395,110.59,111.2,339448,0.0,1.0
2017-11-29,108.58,111.31,107.55,111.31,880748,108.58,111.31,107.55,111.31,880748,0.0,1.0
2017-11-30,108.9,109.46,108.44,108.84,384391,108.9,109.46,108.44,108.84,384391,0.0,1.0
2017-12-01,108.44,109.12,106.76,108.64,683353,108.44,109.12,106.76,108.64,683353,0.0,1.0
2017-12-04,106.33,109.44,106.23,109.21,632183,106.33,109.44,106.23,109.21,632183,0.0,1.0
2017-12-05,106.71,108.05,105.78,106.35,887920,106.71,108.05,105.78,106.35,887920,0.0,1.0
2017-12-06,107.32,107.569,106.08,106.34,385053,107.32,107.569,106.08,106.34,385053,0.0,1.0
2017-12-07,108.62,108.77,107.39,107.39,373666,108.62,108.77,107.39,107.39,373666,0.0,1.0
2017-12-08,108.8,109.77,108.59,109.46,374049,108.8,109.77,108.59,109.46,374049,0.0,1.0
2017-12-11,109.3,109.47,108.77,108.83,445411,109.3,109.47,108.77,108.83,445411,0.0,1.0
2017-12-12,108.85,109.72,108.8,109.18,200702,108.85,109.72,108.8,109.18,200702,0.0,1.0
2017-12-13,109.32,109.66,109.14,109.15,319233,109.32,109.66,109.14,109.15,319233,0.0,1.0
2017-12-14,109.54,110.5,109.45,109.65,312341,109.54,110.5,109.45,109.65,312341,0.0,1.0
2017-12-15,110.7,110.83,109.7,110.795,357258,110.7,110.83,109.7,110.795,357258,0.0,1.0
2017-12-18,112.17,112.35,111.72,112.17,342981,112.17,112.35,111.72,112.17,342981,0.0,1.0
2017-12-19,111.56,112.45,111.25,111.56,292521,111.56,112.45,111.25,111.56,292521,0.0,1.0
2017-12-20,110.92,111.9656,110.65,110.83,281406,110.92,111.9656,110.65,110.83,281406,0.0,1.0
2017-12-21,110.7,111.36,110.61,110.92,235376,110.7,111.36,110.61,110.92,235376,0.0,1.0
2017-12-22,110.21,110.69,110.09,110.21,133342,110.21,110.69,110.09,110.21,133342,0.0,1.0
2017-12-26,110.09,110.14,109.36,110.07,135855,110.09,110.14,109.36,110.07,135855,0.0,1.0
2017-12-27,110.17,110.57,109.83,110.1,156314,110.17,110.57,109.83,110.1,156314,0.0,1.0
2017-12-28,110.61,110.62,110.2,110.45,245737,110.61,110.62,110.2,110.45,245737,0.0,1.0
2017-12-29,109.88,110.84,109.8,110.77,197837,109.88,110.84,109.8,110.77,197837,0.0,1.0
2018-01-02,111.07,111.14,110.0,110.43,532582,111.07,111.14,110.0,110.43,532582,0.0,1.0
2018-01-03,112.64,112.69,111.32,111.35,338940,112.64,112.69,111.32,111.35,338940,0.0,1.0
2018-01-04,112.92,113.61,112.67,113.13,485502,112.92,113.61,112.67,113.13,485502,0.0,1.0
2018-01-05,114.01,114.03,113.2563,113.47,455397,114.01,114.03,113.2563,113.47,455397,0.0,1.0
2018-01-08,114.78,114.81,113.57,113.91,285566,114.78,114.81,113.57,113.91,285566,0.0,1.0
2018-01-09,114.49,115.19,114.09,115.12,267144,114.49,115.19,114.09,115.12,267144,0.0,1.0
2018-01-10,114.22,114.31,113.5,113.92,217715,114.22,114.31,113.5,113.92,217715,0.0,1.0
2018-01-11,115.4,115.4,114.32,114.56,709817,115.4,115.4,114.32,114.56,709817,0.0,1.0
2018-01-12,116.43,116.52,114.9946,115.13,567632,116.43,116.52,114.9946,115.13,567632,0.0,1.0
2018-01-16,115.37,117.53,114.831,117.19,604227,115.37,117.53,114.831,117.19,604227,0.0,1.0
2018-01-17,116.12,116.33,115.16,116.0,422024,116.12,116.33,115.16,116.0,422024,0.0,1.0
2018-01-18,116.11,116.54,115.7,116.22,999520,116.11,116.54,115.7,116.22,999520,0.0,1.0
2018-01-19,116.94,117.0,116.22,116.69,270307,116.94,117.0,116.22,116.69,270307,0.0,1.0
2018-01-22,118.59,118.59,116.8,117.02,223703,118.59,118.59,116.8,117.02,223703,0.0,1.0
2018-01-23,120.15,120.26,119.22,119.49,476124,120.15,120.26,119.22,119.49,476124,0.0,1.0
2018-01-24,119.88,121.26,119.105,120.69,489246,119.88,121.26,119.105,120.69,489246,0.0,1.0
2018-01-25,120.54,120.95,119.807,120.55,387584,120.54,120.95,119.807,120.55,387584,0.0,1.0
2018-01-26,122.42,122.42,120.66,121.08,267193,122.42,122.42,120.66,121.08,267193,0.0,1.0
2018-01-29,122.18,123.05,121.89,122.39,414673,122.18,123.05,121.89,122.39,414673,0.0,1.0
2018-01-30,121.69,122.2033,120.6,121.0,559856,121.69,122.2033,120.6,121.0,559856,0.0,1.0
2018-01-31,121.86,122.51,121.37,122.09,497466,121.86,122.51,121.37,122.09,497466,0.0,1.0
2018-02-01,121.8,123.049,120.84,121.17,642264,121.8,123.049,120.84,121.17,642264,0.0,1.0
2018-02-02,119.73,121.899,119.4654,121.17,612302,119.73,121.899,119.4654,121.17,612302,0.0,1.0
2018-02-05,115.56,120.5,114.75,118.05,946378,115.56,120.5,114.75,118.05,946378,0.0,1.0
2018-02-06,118.08,118.37,112.18,113.16,989335,118.08,118.37,112.18,113.16,989335,0.0,1.0
2018-02-07,118.15,120.22,117.95,118.62,676637,118.15,120.22,117.95,118.62,676637,0.0,1.0
2018-02-08,114.44,120.21,114.44,119.8,696653,114.44,120.21,114.44,119.8,696653,0.0,1.0
2018-02-09,115.39,116.18,110.6114,115.15,905053,115.39,116.18,110.6114,115.15,905053,0.0,1.0
2018-02-12,117.16,117.77,115.1,116.43,575755,117.16,117.77,115.1,116.43,575755,0.0,1.0
2018-02-13,118.05,118.439,116.41,116.63,423584,118.05,118.439,116.41,116.63,423584,0.0,1.0
2018-02-14,120.82,121.03,117.05,117.44,710814,120.82,121.03,117.05,117.44,710814,0.0,1.0
2018-02-15,122.85,122.91,120.66,122.2,661190,122.85,122.91,120.66,122.2,661190,0.0,1.0
2018-02-16,121.99,122.82,121.5904,122.1,542521,121.99,122.82,121.5904,122.1,542521,0.0,1.0
2018-02-20,122.0,123.21,121.25,121.34,266968,122.0,123.21,121.25,121.34,266968,0.0,1.0
2018-02-21,121.73,123.64,121.5538,122.27,300888,121.73,123.64,121.5538,122.27,300888,0.0,1.0
2018-02-22,121.15,122.57,120.81,122.14,440833,121.15,122.57,120.81,122.14,440833,0.0,1.0
2018-02-23,123.3,123.31,121.56,122.02,251772,123.3,123.31,121.56,122.02,251772,0.0,1.0
2018-02-26,124.48,124.52,123.4923,123.97,308186,124.48,124.52,123.4923,123.97,308186,0.0,1.0
2018-02-27,123.23,125.21,123.22,124.6,1402872,123.23,125.21,123.22,124.6,1402872,0.0,1.0
2018-02-28,123.11,124.91,123.11,123.94,504633,123.11,124.91,123.11,123.94,504633,0.0,1.0
2018-03-01,121.7,123.51,120.3706,123.32,646382,121.7,123.51,120.3706,123.32,646382,0.0,1.0
2018-03-02,123.8,123.98,119.84,120.39,523799,123.8,123.98,119.84,120.39,523799,0.0,1.0
2018-03-05,126.04,126.41,122.815,123.3,535697,126.04,126.41,122.815,123.3,535697,0.0,1.0
2018-03-06,127.0,127.65,125.8501,126.69,5604572,127.0,127.65,125.8501,126.69,5604572,0.0,1.0
2018-03-07,128.56,128.689,125.89,125.97,471326,128.56,128.689,125.89,125.97,471326,0.0,1.0
2018-03-08,128.89,129.18,128.2418,128.89,409685,128.89,129.18,128.2418,128.89,409685,0.0,1.0
2018-03-09,131.02,131.03,129.8301,130.07,616276,131.02,131.03,129.8301,130.07,616276,0.0,1.0
2018-03-12,131.25,131.71,130.95,131.57,637543,131.25,131.71,130.95,131.57,637543,0.0,1.0
2018-03-13,129.2,131.99,128.92,131.88,562694,129.2,131.99,128.92,131.88,562694,0.0,1.0
2018-03-14,130.9,131.65,129.3708,129.67,488368,130.9,131.65,129.3708,129.67,488368,0.0,1.0
2018-03-15,130.38,131.18,129.8324,131.18,446229,130.38,131.18,129.8324,131.18,446229,0.0,1.0
2018-03-16,129.87,130.8,129.84,130.52,242229,129.87,130.8,129.84,130.52,242229,0.0,1.0
2018-03-19,126.91,128.48,125.67,128.32,645056,126.91,128.48,125.67,128.32,645056,0.0,1.0
2018-03-20,127.16,127.44,125.991,126.8,337185,127.16,127.44,125.991,126.8,337185,0.0,1.0
2018-03-21,127.37,128.55,126.37,126.77,360443,127.37,128.55,126.37,126.77,360443,0.0,1.0
2018-03-22,124.03,126.8,123.98,125.96,585520,124.03,126.8,123.98,125.96,585520,0.0,1.0
2018-03-23,120.8,124.92,120.8,124.03,647239,120.8,124.92,120.8,124.03,647239,0.0,1.0
2018-03-26,124.42,124.5023,120.3601,123.12,580752,124.42,124.5023,120.3601,123.12,580752,0.0,1.0
2018-03-27,119.6,125.1,118.74,125.0,654379,119.6,125.1,118.74,125.0,654379,0.0,1.0
2018-03-28,117.78,119.6692,116.66,118.88,4226513,117.78,119.6692,116.66,118.88,4226513,0.0,1.0
2018-03-29,120.5,121.39,117.1,118.4,508552,120.5,121.39,117.1,118.4,508552,0.0,1.0
2018-04-02,117.23,120.31,116.2201,119.67,1577986,117.23,120.31,116.2201,119.67,1577986,0.0,1.0
2018-04-03,117.89,118.7,116.26,118.2,709025,117.89,118.7,116.26,118.2,709025,0.0,1.0
2018-04-04,119.37,119.67,115.26,115.56,649936,119.37,119.67,115.26,115.56,649936,0.0,1.0
2018-04-05,120.8,121.569,120.0,120.91,334557,120.8,121.569,120.0,120.91,334557,0.0,1.0
2018-04-06,118.29,120.7585,117.64,119.58,340609,118.29,120.7585,117.64,119.58,340609,0.0,1.0
2018-04-09,118.67,120.95,118.635,119.14,264682,118.67,120.95,118.635,119.14,264682,0.0,1.0
2018-04-10,121.4,122.04,119.49,120.33,299974,121.4,122.04,119.49,120.33,299974,0.0,1.0
2018-04-11,121.44,122.58,121.16,121.16,385203,121.44,122.58,121.16,121.16,385203,0.0,1.0
2018-04-12,122.51,123.03,122.0,122.34,233500,122.51,123.03,122.0,122.34,233500,0.0,1.0
2018-04-13,121.64,123.26,120.9489,123.22,231958,121.64,123.26,120.9489,123.22,231958,0.0,1.0
2018-04-16,122.32,122.91,121.42,122.55,238087,122.32,122.91,121.42,122.55,238087,0.0,1.0
2018-04-17,126.43,126.7,123.66,123.97,437889,126.43,126.7,123.66,123.97,437889,0.0,1.0
2018-04-18,126.67,127.07,125.46,126.68,541686,126.67,127.07,125.46,126.68,541686,0.0,1.0
2018-04-19,126.9,127.225,126.1901,126.63,255025,126.9,127.225,126.1901,126.63,255025,0.0,1.0
2018-04-20,125.84,127.65,125.5,126.8,263679,125.84,127.65,125.5,126.8,263679,0.0,1.0
2018-04-23,125.38,126.96,124.64,126.41,443248,125.38,126.96,124.64,126.41,443248,0.0,1.0
2018-04-24,122.18,125.88,121.05,125.69,705701,122.18,125.88,121.05,125.69,705701,0.0,1.0
2018-04-25,121.27,122.4164,119.351,122.29,683527,121.27,122.4164,119.351,122.29,683527,0.0,1.0
2018-04-26,123.99,124.56,122.31,122.93,386890,123.99,124.56,122.31,122.93,386890,0.0,1.0
2018-04-27,123.96,125.95,123.24,125.7,476375,123.96,125.95,123.24,125.7,476375,0.0,1.0
2018-04-30,123.84,125.14,123.33,124.3,423693,123.84,125.14,123.33,124.3,423693,0.0,1.0
2018-05-01,124.56,124.6,122.72,123.66,671445,124.56,124.6,122.72,123.66,671445,0.0,1.0
2018-05-02,124.32,125.6984,124.16,124.4,502315,124.32,125.6984,124.16,124.4,502315,0.0,1.0
2018-05-03,124.69,124.97,122.4444,123.77,465206,124.69,124.97,122.4444,123.77,465206,0.0,1.0
2018-05-04,126.14,126.55,123.45,123.83,268261,126.14,126.55,123.45,123.83,268261,0.0,1.0
2018-05-07,127.79,128.4,126.54,126.78,492148,127.79,128.4,126.54,126.78,492148,0.0,1.0
2018-05-08,128.58,128.58,127.42,127.69,353375,128.58,128.58,127.42,127.69,353375,0.0,1.0
2018-05-09,131.4,131.44,129.62,129.62,528198,131.4,131.44,129.62,129.62,528198,0.0,1.0
2018-05-10,132.79,133.13,131.62,131.89,565497,132.79,133.13,131.62,131.89,565497,0.0,1.0
2018-05-11,132.59,133.0,131.85,132.76,300084,132.59,133.0,131.85,132.76,300084,0.0,1.0
2018-05-14,131.74,133.25,131.345,132.9,1803206,131.74,133.25,131.345,132.9,1803206,0.0,1.0
2018-05-15,130.71,130.86,129.77,130.86,425689,130.71,130.86,129.77,130.86,425689,0.0,1.0
2018-05-16,131.4,131.96,130.63,130.75,362036,131.4,131.96,130.63,130.75,362036,0.0,1.0
2018-05-17,131.39,132.18,130.5898,131.22,262254,131.39,132.18,130.5898,131.22,262254,0.0,1.0
2018-05-18,131.55,132.1399,131.195,131.28,304307,131.55,132.1399,131.195,131.28,304307,0.0,1.0
2018-05-21,132.48,133.16,131.7,132.67,438858,132.48,133.16,131.7,132.67,438858,0.0,1.0
2018-05-22,131.54,132.97,131.44,132.95,310103,131.54,132.97,131.44,132.95,310103,0.0,1.0
2018-05-23,132.81,132.84,130.43,130.43,475201,132.81,132.84,130.43,130.43,475201,0.0,1.0
2018-05-24,132.92,133.37,131.8,132.78,752106,132.92,133.37,131.8,132.78,752106,0.0,1.0
2018-05-25,132.68,133.039,132.37,132.74,355798,132.68,133.039,132.37,132.74,355798,0.0,1.0
2018-05-29,132.41,133.05,131.615,132.07,506669,132.41,133.05,131.615,132.07,506669,0.0,1.0
2018-05-30,133.91,134.14,132.9,133.29,454368,133.91,134.14,132.9,133.29,454368,0.0,1.0
2018-05-31,134.41,135.049,133.9,134.02,623914,134.41,135.049,133.9,134.02,623914,0.0,1.0
2018-06-01,136.73,136.88,135.1,135.2,637965,136.73,136.88,135.1,135.2,637965,0.0,1.0
2018-06-04,138.21,138.23,136.5,137.0,739086,138.21,138.23,136.5,137.0,739086,0.0,1.0
2018-06-05,139.44,139.85,138.61,138.61,593916,139.44,139.85,138.61,138.61,593916,0.0,1.0
2018-06-06,139.75,139.85,138.8,139.67,784507,139.75,139.85,138.8,139.67,784507,0.0,1.0
2018-06-07,137.61,140.0,136.41,139.97,695283,137.61,140.0,136.41,139.97,695283,0.0,1.0
2018-06-08,138.09,138.313,136.76,137.06,487290,138.09,138.313,136.76,137.06,487290,0.0,1.0
2018-06-11,138.76,139.03,138.1305,138.32,829750,138.76,139.03,138.1305,138.32,829750,0.0,1.0
2018-06-12,140.27,140.62,139.01,139.19,814071,140.27,140.62,139.01,139.19,814071,0.0,1.0
2018-06-13,140.74,141.45,140.25,140.67,997299,140.74,141.45,140.25,140.67,997299,0.0,1.0
2018-06-14,142.8,142.93,141.11,141.48,622016,142.8,142.93,141.11,141.48,622016,0.0,1.0
2018-06-15,142.83,142.919,141.291,142.11,613763,142.83,142.919,141.291,142.11,613763,0.0,1.0
2018-06-18,143.92,143.979,141.46,141.9,610127,143.92,143.979,141.46,141.9,610127,0.0,1.0
2018-06-19,143.47,143.5,140.84,142.18,823867,143.47,143.5,140.84,142.18,823867,0.0,1.0
2018-06-20,144.91,145.81,144.35,144.38,853832,144.91,145.81,144.35,144.38,853832,0.0,1.0
2018-06-21,143.23,145.6799,142.6867,145.39,1500849,143.23,145.6799,142.6867,145.39,1500849,0.0,1.0
2018-06-22,141.94,144.31,141.3631,143.86,989925,141.94,144.31,141.3631,143.86,989925,0.0,1.0
2018-06-25,137.53,141.01,136.415,141.01,899297,137.53,141.01,136.415,141.01,899297,0.0,1.0
2018-06-26,138.68,139.68,137.41,138.08,1038200,138.68,139.68,137.41,138.08,1038200,0.0,1.0
2018-06-27,135.89,139.92,135.85,139.55,746016,135.89,139.92,135.85,139.55,746016,0.0,1.0
2018-06-28,137.87,138.35,135.39,135.8,684852,137.87,138.35,135.39,135.8,684852,0.0,1.0
2018-06-29,137.65,139.07,137.63,138.56,584204,137.65,139.07,137.63,138.56,584204,0.0,1.0
2018-07-02,139.63,139.7,136.0,136.55,731628,139.63,139.7,136.0,136.55,731628,0.0,1.0
2018-07-03,138.16,140.499,138.08,140.17,406256,138.16,140.499,138.08,140.17,406256,0.0,1.0
2018-07-05,140.15,140.17,138.16,139.11,490161,140.15,140.17,138.16,139.11,490161,0.0,1.0
2018-07-06,142.21,142.28,139.65,140.24,591943,142.21,142.28,139.65,140.24,591943,0.0,1.0
2018-07-09,143.43,143.66,141.86,143.27,716470,143.43,143.66,141.86,143.27,716470,0.0,1.0
2018-07-10,142.71,143.66,142.27,143.56,647025,142.71,143.66,142.27,143.56,647025,0.0,1.0
2018-07-11,143.2,143.5131,141.5,141.7,463896,143.2,143.5131,141.5,141.7,463896,0.0,1.0
2018-07-12,146.07,146.07,143.9,144.05,769372,146.07,146.07,143.9,144.05,769372,0.0,1.0
2018-07-13,145.08,146.1884,144.36,146.07,587802,145.08,146.1884,144.36,146.07,587802,0.0,1.0
2018-07-16,145.08,145.69,144.795,145.22,472551,145.08,145.69,144.795,145.22,472551,0.0,1.0
2018-07-17,146.3,146.539,142.6861,143.0,585494,146.3,146.539,142.6861,143.0,585494,0.0,1.0
2018-07-18,146.12,146.77,145.09,146.25,486960,146.12,146.77,145.09,146.25,486960,0.0,1.0
2018-07-19,144.48,145.758,144.31,145.39,476549,144.48,145.758,144.31,145.39,476549,0.0,1.0
2018-07-20,144.04,145.2,143.9552,144.52,368164,144.04,145.2,143.9552,144.52,368164,0.0,1.0
2018-07-23,144.51,144.52,142.581,143.86,477513,144.51,144.52,142.581,143.86,477513,0.0,1.0
2018-07-24,144.55,146.71,143.4901,146.44,706183,144.55,146.71,143.4901,146.44,706183,0.0,1.0
2018-07-25,147.65,147.73,144.78,144.78,634788,147.65,147.73,144.78,144.78,634788,0.0,1.0
2018-07-26,144.3,145.1,143.17,144.0,875728,144.3,145.1,143.17,144.0,875728,0.0,1.0
2018-07-27,139.88,144.7,138.88,144.7,994907,139.88,144.7,138.88,144.7,994907,0.0,1.0
2018-07-30,135.55,140.0,134.54,139.87,1434833,135.55,140.0,134.54,139.87,1434833,0.0,1.0
2018-07-31,135.4,136.86,133.73,135.7,980382,135.4,136.86,133.73,135.7,980382,0.0,1.0
2018-08-01,136.41,137.26,135.64,135.74,875295,136.41,137.26,135.64,135.74,875295,0.0,1.0
2018-08-02,138.36,138.47,134.84,135.09,733491,138.36,138.47,134.84,135.09,733491,0.0,1.0
2018-08-03,137.81,138.76,136.95,138.57,538384,137.81,138.76,136.95,138.57,538384,0.0,1.0
2018-08-06,139.89,139.89,137.69,137.82,864849,139.89,139.89,137.69,137.82,864849,0.0,1.0
2018-08-07,140.37,141.31,140.04,140.49,649866,140.37,141.31,140.04,140.49,649866,0.0,1.0
2018-08-08,140.45,141.06,139.86,140.56,419962,140.45,141.06,139.86,140.56,419962,0.0,1.0
2018-08-09,141.2,141.94,140.37,140.63,394061,141.2,141.94,140.37,140.63,394061,0.0,1.0
2018-08-10,140.15,141.149,139.84,140.32,374101,140.15,141.149,139.84,140.32,374101,0.0,1.0
2018-08-13,139.77,141.5395,139.64,140.09,328128,139.77,141.5395,139.64,140.09,328128,0.0,1.0
2018-08-14,140.94,141.15,139.322,140.35,331734,140.94,141.15,139.322,140.35,331734,0.0,1.0
2018-08-15,138.71,140.75,137.64,139.83,576645,138.71,140.75,137.64,139.83,576645,0.0,1.0
2018-08-16,138.93,140.2,138.69,139.88,402659,138.93,140.2,138.69,139.88,402659,0.0,1.0
2018-08-17,138.4,139.01,137.1625,138.58,698227,138.4,139.01,137.1625,138.58,698227,0.0,1.0
2018-08-20,139.24,139.46,137.71,138.82,552982,139.24,139.46,137.71,138.82,552982,0.0,1.0
2018-08-21,139.54,140.685,139.16,139.23,575742,139.54,140.685,139.16,139.23,575742,0.0,1.0
2018-08-22,140.65,140.91,139.2,139.2,315261,140.65,140.91,139.2,139.2,315261,0.0,1.0
2018-08-23,140.86,141.9513,140.35,140.73,368182,140.86,141.9513,140.35,140.73,368182,0.0,1.0
2018-08-24,143.5,143.5599,141.56,141.67,458776,143.5,143.5599,141.56,141.67,458776,0.0,1.0
2018-08-27,144.86,145.18,144.08,144.56,471480,144.86,145.18,144.08,144.56,471480,0.0,1.0
2018-08-28,145.06,145.4,144.47,145.28,378915,145.06,145.4,144.47,145.28,378915,0.0,1.0
2018-08-29,146.16,146.419,145.04,145.23,1348427,146.16,146.419,145.04,145.23,1348427,0.0,1.0
2018-08-30,145.82,146.76,145.35,145.9,366688,145.82,146.76,145.35,145.9,366688,0.0,1.0
2018-08-31,145.69,146.17,145.351,145.65,342235,145.69,146.17,145.351,145.65,342235,0.0,1.0
2018-09-04,145.05,145.3679,144.02,145.08,1066371,145.05,145.3679,144.02,145.08,1066371,0.0,1.0
2018-09-05,141.13,144.75,140.28,144.75,840451,141.13,144.75,140.28,144.75,840451,0.0,1.0
2018-09-06,140.07,141.78,138.81,141.35,586046,140.07,141.78,138.81,141.35,586046,0.0,1.0
2018-09-07,140.87,142.15,138.93,139.32,411759,140.87,142.15,138.93,139.32,411759,0.0,1.0
2018-09-10,141.48,141.71,140.14,141.62,431750,141.48,141.71,140.14,141.62,431750,0.0,1.0
2018-09-11,143.09,143.4,140.7,141.03,502557,143.09,143.4,140.7,141.03,502557,0.0,1.0
2018-09-12,142.93,143.13,140.74,142.68,490512,142.93,143.13,140.74,142.68,490512,0.0,1.0
2018-09-13,143.17,144.37,142.81,143.47,393873,143.17,144.37,142.81,143.47,393873,0.0,1.0
2018-09-14,142.84,143.93,142.23,143.49,342513,142.84,143.93,142.23,143.49,342513,0.0,1.0
2018-09-17,139.8,142.79,139.64,142.58,488543,139.8,142.79,139.64,142.58,488543,0.0,1.0
2018-09-18,141.24,142.08,139.97,139.97,384324,141.24,142.08,139.97,139.97,384324,0.0,1.0
2018-09-19,140.69,142.1299,139.7,141.53,481459,140.69,142.1299,139.7,141.53,481459,0.0,1.0
2018-09-20,141.91,142.14,140.63,141.37,460485,141.91,142.14,140.63,141.37,460485,0.0,1.0
2018-09-21,140.13,142.61,140.07,142.53,626370,140.13,142.61,140.07,142.53,626370,0.0,1.0
2018-09-24,140.81,140.95,138.21,139.55,545906,140.81,140.95,138.21,139.55,545906,0.0,1.0
2018-09-25,141.77,141.95,140.48,140.77,419454,141.77,141.95,140.48,140.77,419454,0.0,1.0
2018-09-26,141.66,143.13,141.31,141.8,443250,141.66,143.13,141.31,141.8,443250,0.0,1.0
2018-09-27,142.37,143.06,142.14,142.14,378364,142.37,143.06,142.14,142.14,378364,0.0,1.0
2018-09-28,141.54,142.62,141.36,141.93,1725747,141.54,142.62,141.36,141.93,1725747,0.0,1.0
2018-10-01,140.59,142.69,140.22,142.52,548686,140.59,142.69,140.22,142.52,548686,0.0,1.0
2018-10-02,138.77,140.4499,138.41,140.28,625534,138.77,140.4499,138.41,140.28,625534,0.0,1.0
2018-10-03,139.69,140.215,138.76,139.31,562315,139.69,140.215,138.76,139.31,562315,0.0,1.0
2018-10-04,136.57,139.24,135.6,139.24,875057,136.57,139.24,135.6,139.24,875057,0.0,1.0
2018-10-05,135.1,137.59,133.54,136.5,586647,135.1,137.59,133.54,136.5,586647,0.0,1.0
2018-10-08,132.68,134.96,130.82,134.32,1534565,132.68,134.96,130.82,134.32,1534565,0.0,1.0
2018-10-09,132.39,134.0,131.96,132.32,922349,132.39,134.0,131.96,132.32,922349,0.0,1.0
2018-10-10,125.49,131.9865,125.38,131.87,3047871,125.49,131.9865,125.38,131.87,3047871,0.0,1.0
2018-10-11,124.39,127.368,123.35,124.71,1703925,124.39,127.368,123.35,124.71,1703925,0.0,1.0
2018-10-12,127.98,128.9,125.48,128.42,1109871,127.98,128.9,125.48,128.42,1109871,0.0,1.0
2018-10-15,127.02,128.3499,125.81,127.82,1489756,127.02,128.3499,125.81,127.82,1489756,0.0,1.0
2018-10-16,131.39,131.69,128.16,128.38,705765,131.39,131.69,128.16,128.38,705765,0.0,1.0
2018-10-17,131.84,132.77,130.21,132.6,1971500,131.84,132.77,130.21,132.6,1971500,0.0,1.0
2018-10-18,128.38,131.67,127.571,131.42,2297825,128.38,131.67,127.571,131.42,2297825,0.0,1.0
2018-10-19,126.88,130.18,126.49,129.13,705709,126.88,130.18,126.49,129.13,705709,0.0,1.0
2018-10-22,127.96,128.71,126.28,127.38,475100,127.96,128.71,126.28,127.38,475100,0.0,1.0
2018-10-23,127.45,128.13,123.93,125.12,694587,127.45,128.13,123.93,125.12,694587,0.0,1.0
2018-10-24,121.31,127.75,121.15,127.44,822273,121.31,127.75,121.15,127.44,822273,0.0,1.0
2018-10-25,125.65,126.64,122.9,122.95,2579442,125.65,126.64,122.9,122.95,2579442,0.0,1.0
2018-10-26,122.17,125.06,120.02,121.74,947282,122.17,125.06,120.02,121.74,947282,0.0,1.0
2018-10-29,119.5,124.785,117.04,124.64,1022692,119.5,124.785,117.04,124.64,1022692,0.0,1.0
2018-10-30,122.04,122.2,117.83,118.62,932897,122.04,122.2,117.83,118.62,932897,0.0,1.0
2018-10-31,126.01,127.5,124.75,124.97,626484,126.01,127.5,124.75,124.97,626484,0.0,1.0
2018-11-01,128.06,128.28,124.805,126.54,993600,128.06,128.28,124.805,126.54,993600,0.0,1.0
2018-11-02,127.56,130.41,126.76,129.27,532785,127.56,130.41,126.76,129.27,532785,0.0,1.0
2018-11-05,126.29,127.63,124.84,127.63,465173,126.29,127.63,124.84,127.63,465173,0.0,1.0
2018-11-06,126.81,127.94,125.4941,125.94,403435,126.81,127.94,125.4941,125.94,403435,0.0,1.0
2018-11-07,130.73,130.78,128.0,128.25,556578,130.73,130.78,128.0,128.25,556578,0.0,1.0
2018-11-08,129.94,131.5338,129.23,130.65,1044981,129.94,131.5338,129.23,130.65,1044981,0.0,1.0
2018-11-09,127.09,129.0,125.8211,128.95,510018,127.09,129.0,125.8211,128.95,510018,0.0,1.0
2018-11-12,123.04,126.7,122.56,126.37,644208,123.04,126.7,122.56,126.37,644208,0.0,1.0
2018-11-13,123.23,125.39,122.2853,123.51,486307,123.23,125.39,122.2853,123.51,486307,0.0,1.0
2018-11-14,122.37,125.106,121.7,124.5,422350,122.37,125.106,121.7,124.5,422350,0.0,1.0
2018-11-15,124.71,125.1167,120.88,121.78,371054,124.71,125.1167,120.88,121.78,371054,0.0,1.0
2018-11-16,123.81,124.59,122.53,123.61,462413,123.81,124.59,122.53,123.61,462413,0.0,1.0
2018-11-19,117.59,123.36,117.22,123.28,833752,117.59,123.36,117.22,123.28,833752,0.0,1.0
2018-11-20,116.38,118.1414,113.14,113.76,2046186,116.38,118.1414,113.14,113.76,2046186,0.0,1.0
2018-11-21,118.14,119.27,117.34,117.99,519459,118.14,119.27,117.34,117.99,519459,0.0,1.0
2018-11-23,117.44,118.66,117.0343,117.12,322070,117.44,118.66,117.0343,117.12,322070,0.0,1.0
2018-11-26,121.0,121.13,118.4412,118.88,714305,121.0,121.13,118.4412,118.88,714305,0.0,1.0
2018-11-27,120.43,121.28,119.26,120.31,418282,120.43,121.28,119.26,120.31,418282,0.0,1.0
2018-11-28,125.5,125.5358,121.14,122.01,520148,125.5,125.5358,121.14,122.01,520148,0.0,1.0
2018-11-29,125.34,126.18,123.555,124.93,649044,125.34,126.18,123.555,124.93,649044,0.0,1.0
2018-11-30,126.28,126.38,124.5,125.32,446604,126.28,126.38,124.5,125.32,446604,0.0,1.0
2018-12-03,128.6,129.4,127.78,129.39,766205,128.6,129.4,127.78,129.39,766205,0.0,1.0
2018-12-04,123.21,128.555,123.0,127.89,722888,123.21,128.555,123.0,127.89,722888,0.0,1.0
2018-12-06,124.99,124.99,119.94,120.58,775025,124.99,124.99,119.94,120.58,775025,0.0,1.0
2018-12-07,121.07,125.703,120.4,124.6,567565,121.07,125.703,120.4,124.6,567565,0.0,1.0
2018-12-10,122.4,123.1248,120.04,120.95,702585,122.4,123.1248,120.04,120.95,702585,0.0,1.0
2018-12-11,122.86,124.9384,121.92,124.52,2036859,122.86,124.9384,121.92,124.52,2036859,0.0,1.0
2018-12-12,125.0,127.0,124.362,124.41,1429907,125.0,127.0,124.362,124.41,1429907,0.0,1.0
2018-12-13,124.2,126.24,123.49,125.71,1301204,124.2,126.24,123.49,125.71,1301204,0.0,1.0
2018-12-14,121.76,124.17,121.51,122.63,669017,121.76,124.17,121.51,122.63,669017,0.0,1.0
2018-12-17,117.79,121.4,117.06,121.03,1035135,117.79,121.4,117.06,121.03,1035135,0.0,1.0
2018-12-18,119.28,120.56,118.46,118.63,792582,119.28,120.56,118.46,118.63,792582,0.0,1.0
2018-12-19,116.84,121.71,115.88,119.23,1481764,116.84,121.71,115.88,119.23,1481764,0.0,1.0
2018-12-20,114.23,117.16,112.113,116.1,1545281,114.23,117.16,112.113,116.1,1545281,0.0,1.0
2018-12-21,109.18,114.56,108.57,114.56,1720054,109.18,114.56,108.57,114.56,1720054,0.0,1.0
2018-12-24,107.21,110.55,107.06,107.84,1370297,107.21,110.55,107.06,107.84,1370297,0.0,1.0
2018-12-26,114.68,114.7599,108.34,108.41,1139595,114.68,114.7599,108.34,108.41,1139595,0.0,1.0
2018-12-27,115.84,115.85,110.94,112.89,1299043,115.84,115.85,110.94,112.89,1299043,0.0,1.0
2018-12-28,115.69,117.62,114.43,116.57,783808,115.69,117.62,114.43,116.57,783808,0.0,1.0
2018-12-31,116.66,117.387,115.37,116.77,717336,116.66,117.387,115.37,116.77,717336,0.0,1.0
2019-01-02,117.47,118.19,114.03,114.09,883814,117.47,118.19,114.03,114.09,883814,0.0,1.0
2019-01-03,114.08,117.0643,113.98,116.22,640939,114.08,117.0643,113.98,116.22,640939,0.0,1.0
2019-01-04,119.8,120.4,116.0,116.19,719081,119.8,120.4,116.0,116.19,719081,0.0,1.0
2019-01-07,122.54,122.95,120.35,120.47,841499,122.54,122.95,120.35,120.47,841499,0.0,1.0
2019-01-08,124.75,124.85,122.282,124.04,778965,124.75,124.85,122.282,124.04,778965,0.0,1.0
2019-01-09,125.27,125.64,124.09,124.92,780077,125.27,125.64,124.09,124.92,780077,0.0,1.0
2019-01-10,125.74,125.85,123.55,124.43,677778,125.74,125.85,123.55,124.43,677778,0.0,1.0
2019-01-11,125.74,126.111,124.74,125.42,934029,125.74,126.111,124.74,125.42,934029,0.0,1.0
2019-01-14,124.83,125.51,123.91,124.5,493426,124.83,125.51,123.91,124.5,493426,0.0,1.0
2019-01-15,127.89,128.03,125.63,125.8,573520,127.89,128.03,125.63,125.8,573520,0.0,1.0
2019-01-16,127.74,128.71,127.21,128.01,1209040,127.74,128.71,127.21,128.01,1209040,0.0,1.0
2019-01-17,128.93,129.5,127.0979,127.41,621884,128.93,129.5,127.0979,127.41,621884,0.0,1.0
2019-01-18,130.46,131.38,129.13,130.0,1227504,130.46,131.38,129.13,130.0,1227504,0.0,1.0
2019-01-22,127.63,130.21,126.62,129.78,824022,127.63,130.21,126.62,129.78,824022,0.0,1.0
2019-01-23,127.37,128.93,126.1234,128.45,1130011,127.37,128.93,126.1234,128.45,1130011,0.0,1.0
2019-01-24,128.08,128.22,126.97,127.14,1291019,128.08,128.22,126.97,127.14,1291019,0.0,1.0
2019-01-25,130.3,130.66,128.95,129.24,904001,130.3,130.66,128.95,129.24,904001,0.0,1.0
2019-01-28,129.14,129.26,127.88,129.14,896832,129.14,129.26,127.88,129.14,896832,0.0,1.0
2019-01-29,127.06,129.29,126.82,129.29,779612,127.06,129.29,126.82,129.29,779612,0.0,1.0
2019-01-30,129.7,130.04,127.27,127.94,473940,129.7,130.04,127.27,127.94,473940,0.0,1.0
2019-01-31,132.32,132.639,130.51,130.95,2136480,132.32,132.639,130.51,130.95,2136480,0.0,1.0
2019-02-01,132.48,133.0,131.65,131.65,667257,132.48,133.0,131.65,131.65,667257,0.0,1.0
2019-02-04,134.43,134.49,132.4,132.51,649009,134.43,134.49,132.4,132.51,649009,0.0,1.0
2019-02-05,135.83,136.0,134.71,134.71,1060737,135.83,136.0,134.71,134.71,1060737,0.0,1.0
2019-02-06,135.53,136.658,134.54,136.19,612373,135.53,136.658,134.54,136.19,612373,0.0,1.0
2019-02-07,133.16,133.9,131.6663,133.66,1014354,133.16,133.9,131.6663,133.66,1014354,0.0,1.0
2019-02-08,134.03,134.03,131.66,132.0,918944,134.03,134.03,131.66,132.0,918944,0.0,1.0
2019-02-11,133.97,135.29,133.62,134.61,426478,133.97,135.29,133.62,134.61,426478,0.0,1.0
2019-02-12,136.32,136.41,134.7,135.04,586755,136.32,136.41,134.7,135.04,586755,0.0,1.0
2019-02-13,136.11,137.08,135.99,136.77,458511,136.11,137.08,135.99,136.77,458511,0.0,1.0
2019-02-14,136.31,136.85,134.64,135.24,505151,136.31,136.85,134.64,135.24,505151,0.0,1.0
2019-02-15,136.38,137.0,135.98,136.97,543211,136.38,137.0,135.98,136.97,543211,0.0,1.0
2019-02-19,137.13,137.49,135.73,135.83,595026,137.13,137.49,135.73,135.83,595026,0.0,1.0
2019-02-20,136.4,137.64,135.7,137.25,430510,136.4,137.64,135.7,137.25,430510,0.0,1.0
2019-02-21,135.78,136.47,135.08,136.1,537888,135.78,136.47,135.08,136.1,537888,0.0,1.0
2019-02-22,137.37,137.41,136.14,136.14,602380,137.37,137.41,136.14,136.14,602380,0.0,1.0
2019-02-25,137.76,139.19,137.66,138.33,745122,137.76,139.19,137.66,138.33,745122,0.0,1.0
2019-02-26,137.7,138.17,137.11,137.44,482476,137.7,138.17,137.11,137.44,482476,0.0,1.0
2019-02-27,137.93,138.125,136.46,137.2,423040,137.93,138.125,136.46,137.2,423040,0.0,1.0
2019-02-28,137.0,137.74,136.71,137.22,364573,137.0,137.74,136.71,137.22,364573,0.0,1.0
2019-03-01,138.29,138.65,137.1,138.27,395364,138.29,138.65,137.1,138.27,395364,0.0,1.0
2019-03-04,136.85,139.24,134.93,139.02,837117,136.85,139.24,134.93,139.02,837117,0.0,1.0
2019-03-05,137.24,137.7,135.75,136.89,640126,137.24,137.7,135.75,136.89,640126,0.0,1.0
2019-03-06,136.28,137.59,135.86,137.26,552321,136.28,137.59,135.86,137.26,552321,0.0,1.0
2019-03-07,134.66,136.0188,134.09,136.01,787308,134.66,136.0188,134.09,136.01,787308,0.0,1.0
2019-03-08,134.2,134.2936,132.21,132.65,658647,134.2,134.2936,132.21,132.65,658647,0.0,1.0
2019-03-11,137.21,137.25,134.6,134.74,612514,137.21,137.25,134.6,134.74,612514,0.0,1.0
2019-03-12,137.67,138.2288,137.02,137.57,388218,137.67,138.2288,137.02,137.57,388218,0.0,1.0
2019-03-13,138.53,139.25,137.95,138.16,413068,138.53,139.25,137.95,138.16,413068,0.0,1.0
2019-03-14,138.59,139.27,138.09,138.54,285973,138.59,139.27,138.09,138.54,285973,0.0,1.0
2019-03-15,138.86,139.5,138.3432,138.92,669622,138.86,139.5,138.3432,138.92,669622,0.0,1.0
2019-03-18,138.8,139.86,138.05,138.78,308929,138.8,139.86,138.05,138.78,308929,0.0,1.0
2019-03-19,139.29,140.11,138.74,139.42,290569,139.29,140.11,138.74,139.42,290569,0.0,1.0
2019-03-20,140.19,140.9656,138.61,139.16,1373744,140.19,140.9656,138.61,139.16,1373744,0.0,1.0
2019-03-21,142.11,142.24,139.78,139.78,554530,142.11,142.24,139.78,139.78,554530,0.0,1.0
2019-03-22,137.96,141.94,137.93,141.32,561056,137.96,141.94,137.93,141.32,561056,0.0,1.0
2019-03-25,138.06,138.41,136.6995,137.25,602803,138.06,138.41,136.6995,137.25,602803,0.0,1.0
2019-03-26,138.88,140.1,138.11,139.08,378231,138.88,140.1,138.11,139.08,378231,0.0,1.0
2019-03-27,137.13,139.19,135.7833,138.95,604433,137.13,139.19,135.7833,138.95,604433,0.0,1.0
2019-03-28,137.93,138.17,136.54,137.29,350377,137.93,138.17,136.54,137.29,350377,0.0,1.0
2019-03-29,138.9,139.11,138.205,138.8,593738,138.9,139.11,138.205,138.8,593738,0.0,1.0
2019-04-01,141.08,141.1399,139.66,140.2,663609,141.08,141.1399,139.66,140.2,663609,0.0,1.0
2019-04-02,141.83,141.9,140.56,141.03,369875,141.83,141.9,140.56,141.03,369875,0.0,1.0
2019-04-03,142.66,143.77,142.3664,142.67,551496,142.66,143.77,142.3664,142.67,551496,0.0,1.0
2019-04-04,141.96,143.38,140.39,143.06,914317,141.96,143.38,140.39,143.06,914317,0.0,1.0
2019-04-05,142.43,142.93,142.2,142.48,2987386,142.43,142.93,142.2,142.48,2987386,0.0,1.0
2019-04-08,142.6,142.63,141.2,142.28,491965,142.6,142.63,141.2,142.28,491965,0.0,1.0
2019-04-09,142.6,143.08,141.855,142.14,283298,142.6,143.08,141.855,142.14,283298,0.0,1.0
2019-04-10,143.47,143.55,142.5,142.78,303863,143.47,143.55,142.5,142.78,303863,0.0,1.0
2019-04-11,143.49,143.81,142.98,143.72,349136,143.49,143.81,142.98,143.72,349136,0.0,1.0
2019-04-12,143.4,143.96,142.845,143.96,407163,143.4,143.96,142.845,143.96,407163,0.0,1.0
2019-04-15,143.29,143.9,142.25,143.42,342174,143.29,143.9,142.25,143.42,342174,0.0,1.0
2019-04-16,143.72,144.42,143.37,143.92,462212,143.72,144.42,143.37,143.92,462212,0.0,1.0
2019-04-17,142.55,144.53,142.1,144.53,382269,142.55,144.53,142.1,144.53,382269,0.0,1.0
2019-04-18,142.34,142.49,141.125,142.46,335767,142.34,142.49,141.125,142.46,335767,0.0,1.0
2019-04-22,144.0,144.11,141.78,141.78,428015,144.0,144.11,141.78,141.78,428015,0.0,1.0
2019-04-23,146.8,147.07,144.7,144.7,1098569,146.8,147.07,144.7,144.7,1098569,0.0,1.0
2019-04-24,146.17,147.2737,146.17,147.19,421345,146.17,147.2737,146.17,147.19,421345,0.0,1.0
2019-04-25,146.9,147.71,145.97,147.46,449786,146.9,147.71,145.97,147.46,449786,0.0,1.0
2019-04-26,148.17,148.25,146.5,147.17,569539,148.17,148.25,146.5,147.17,569539,0.0,1.0
2019-04-29,149.21,149.61,148.24,148.31,376556,149.21,149.61,148.24,148.31,376556,0.0,1.0
2019-04-30,147.73,148.37,146.5827,147.9,479320,147.73,148.37,146.5827,147.9,479320,0.0,1.0
2019-05-01,146.43,148.41,146.43,148.36,358494,146.43,148.41,146.43,148.36,358494,0.0,1.0
2019-05-02,146.37,147.2291,144.54,146.41,356015,146.37,147.2291,144.54,146.41,356015,0.0,1.0
2019-05-03,148.48,148.5,146.34,146.66,1067460,148.48,148.5,146.34,146.66,1067460,0.0,1.0
2019-05-06,147.83,148.1339,145.01,145.22,593774,147.83,148.1339,145.01,145.22,593774,0.0,1.0
2019-05-07,144.79,147.1122,143.44,146.5,370165,144.79,147.1122,143.44,146.5,370165,0.0,1.0
2019-05-08,144.05,144.87,143.31,143.94,321580,144.05,144.87,143.31,143.94,321580,0.0,1.0
2019-05-09,143.47,144.08,140.885,142.45,431475,143.47,144.08,140.885,142.45,431475,0.0,1.0
2019-05-10,143.21,143.9631,140.26,143.07,446022,143.21,143.9631,140.26,143.07,446022,0.0,1.0
2019-05-13,137.57,140.31,137.1,139.69,1177965,137.57,140.31,137.1,139.69,1177965,0.0,1.0
2019-05-14,139.32,140.2,137.7138,138.4,372556,139.32,140.2,137.7138,138.4,372556,0.0,1.0
2019-05-15,141.27,141.5695,138.09,138.09,299389,141.27,141.5695,138.09,138.09,299389,0.0,1.0
2019-05-16,143.56,144.4657,141.5001,141.57,413991,143.56,144.4657,141.5001,141.57,413991,0.0,1.0
2019-05-17,141.47,143.5321,141.3684,142.02,174263,141.47,143.5321,141.3684,142.02,174263,0.0,1.0
2019-05-20,140.16,141.1764,139.05,139.78,314129,140.16,141.1764,139.05,139.78,314129,0.0,1.0
2019-05-21,141.87,142.1481,141.249,141.31,265541,141.87,142.1481,141.249,141.31,265541,0.0,1.0
2019-05-22,142.37,143.22,141.34,141.34,236012,142.37,143.22,141.34,141.34,236012,0.0,1.0
2019-05-23,139.76,140.79,138.48,140.54,745262,139.76,140.79,138.48,140.54,745262,0.0,1.0
2019-05-24,139.89,141.0,139.49,140.31,400217,139.89,141.0,139.49,140.31,400217,0.0,1.0
2019-05-28,140.22,141.77,139.8647,140.26,330428,140.22,141.77,139.8647,140.26,330428,0.0,1.0
2019-05-29,138.49,139.37,137.73,139.24,414967,138.49,139.37,137.73,139.24,414967,0.0,1.0
2019-05-30,139.81,140.41,138.9605,139.18,263119,139.81,140.41,138.9605,139.18,263119,0.0,1.0
2019-05-31,137.95,139.37,137.731,138.35,458200,137.95,139.37,137.731,138.35,458200,0.0,1.0
2019-06-03,132.96,137.4,132.11,137.32,1108127,132.96,137.4,132.11,137.32,1108127,0.0,1.0
2019-06-04,137.08,137.17,133.55,134.2,529961,137.08,137.17,133.55,134.2,529961,0.0,1.0
2019-06-05,138.45,138.54,136.34,138.23,389317,138.45,138.54,136.34,138.23,389317,0.0,1.0
2019-06-06,139.31,139.76,137.655,138.64,315531,139.31,139.76,137.655,138.64,315531,0.0,1.0
2019-06-07,141.33,141.86,139.63,139.71,667032,141.33,141.86,139.63,139.71,667032,0.0,1.0
2019-06-10,142.18,144.079,141.93,142.0,405378,142.18,144.079,141.93,142.0,405378,0.0,1.0
2019-06-11,141.74,143.9277,141.0401,143.73,769051,141.74,143.9277,141.0401,143.73,769051,0.0,1.0
2019-06-12,141.82,142.47,141.155,141.68,222944,141.82,142.47,141.155,141.68,222944,0.0,1.0
2019-06-13,142.53,142.745,142.0,142.33,534347,142.53,142.745,142.0,142.33,534347,0.0,1.0
2019-06-14,141.88,142.53,141.435,142.53,245740,141.88,142.53,141.435,142.53,245740,0.0,1.0
2019-06-17,142.91,143.75,142.01,142.38,211464,142.91,143.75,142.01,142.38,211464,0.0,1.0
2019-06-18,144.25,145.72,144.19,144.78,765190,144.25,145.72,144.19,144.78,765190,0.0,1.0
2019-06-19,145.26,145.36,143.83,144.49,252148,145.26,145.36,143.83,144.49,252148,0.0,1.0
2019-06-20,146.2,147.47,145.08,147.2,365065,146.2,147.47,145.08,147.2,365065,0.0,1.0
2019-06-21,145.67,146.58,145.33,145.8,291174,145.67,146.58,145.33,145.8,291174,0.0,1.0
2019-06-24,144.3,145.88,144.27,145.84,260557,144.3,145.88,144.27,145.84,260557,0.0,1.0
2019-06-25,141.63,144.5286,141.37,144.39,347270,141.63,144.5286,141.37,144.39,347270,0.0,1.0
2019-06-26,141.76,143.27,141.6347,142.39,232521,141.76,143.27,141.6347,142.39,232521,0.0,1.0
2019-06-27,143.06,143.35,142.01,142.27,318660,143.06,143.35,142.01,142.27,318660,0.0,1.0
2019-06-28,143.82,143.82,142.555,143.52,477250,143.82,143.82,142.555,143.52,477250,0.0,1.0
2019-07-01,145.07,146.1047,144.72,145.94,580182,145.07,146.1047,144.72,145.94,580182,0.0,1.0
2019-07-02,145.91,145.91,144.73,145.16,215919,145.91,145.91,144.73,145.16,215919,0.0,1.0
2019-07-03,147.43,147.43,146.0,146.2,186808,147.43,147.43,146.0,146.2,186808,0.0,1.0
2019-07-05,147.76,147.88,146.0133,146.56,202920,147.76,147.88,146.0133,146.56,202920,0.0,1.0
2019-07-08,146.52,146.95,146.21,146.95,226059,146.52,146.95,146.21,146.95,226059,0.0,1.0
2019-07-09,148.43,148.55,146.01,146.01,475265,148.43,148.55,146.01,146.01,475265,0.0,1.0
2019-07-10,149.42,149.85,148.561,149.2,468042,149.42,149.85,148.561,149.2,468042,0.0,1.0
2019-07-11,149.63,150.1,148.9754,149.64,399822,149.63,150.1,148.9754,149.64,399822,0.0,1.0
2019-07-12,150.23,150.3,149.24,149.84,303305,150.23,150.3,149.24,149.84,303305,0.0,1.0
2019-07-15,150.49,150.66,149.56,150.58,232298,150.49,150.66,149.56,150.58,232298,0.0,1.0
2019-07-16,149.53,150.75,149.25,150.35,1334554,149.53,150.75,149.25,150.35,1334554,0.0,1.0
2019-07-17,148.9,150.06,148.88,149.47,218823,148.9,150.06,148.88,149.47,218823,0.0,1.0
2019-07-18,148.01,148.62,146.9993,147.71,327907,148.01,148.62,146.9993,147.71,327907,0.0,1.0
2019-07-19,146.63,148.9117,146.62,148.84,211284,146.63,148.9117,146.62,148.84,211284,0.0,1.0
2019-07-22,147.65,147.945,146.65,146.98,257819,147.65,147.945,146.65,146.98,257819,0.0,1.0
2019-07-23,147.82,148.49,146.5672,148.17,228548,147.82,148.49,146.5672,148.17,228548,0.0,1.0
2019-07-24,149.84,149.96,147.09,147.09,295617,149.84,149.96,147.09,147.09,295617,0.0,1.0
2019-07-25,148.46,149.71,148.05,149.54,245971,148.46,149.71,148.05,149.54,245971,0.0,1.0
2019-07-26,151.35,151.58,150.02,150.08,313601,151.35,151.58,150.02,150.08,313601,0.0,1.0
2019-07-29,149.33,151.35,148.15,151.07,255793,149.33,151.35,148.15,151.07,255793,0.0,1.0
2019-07-30,148.52,149.0542,147.43,147.97,213292,148.52,149.0542,147.43,147.97,213292,0.0,1.0
2019-07-31,146.12,148.4,144.63,147.63,424350,146.12,148.4,144.63,147.63,424350,0.0,1.0
2019-08-01,144.78,148.16,144.16,145.94,330733,144.78,148.16,144.16,145.94,330733,0.0,1.0
2019-08-02,142.04,143.67,140.96,143.56,396405,142.04,143.67,140.96,143.56,396405,0.0,1.0
2019-08-05,136.43,138.98,134.9,138.44,707820,136.43,138.98,134.9,138.44,707820,0.0,1.0
2019-08-06,138.09,138.7,136.614,137.84,387215,138.09,138.7,136.614,137.84,387215,0.0,1.0
2019-08-07,137.53,137.85,135.23,135.96,377054,137.53,137.85,135.23,135.96,377054,0.0,1.0
2019-08-08,140.46,140.52,138.06,138.68,512616,140.46,140.52,138.06,138.68,512616,0.0,1.0
2019-08-09,138.23,139.88,137.6166,139.75,270332,138.23,139.88,137.6166,139.75,270332,0.0,1.0
2019-08-12,136.28,137.34,133.7027,137.3,301192,136.28,137.34,133.7027,137.3,301192,0.0,1.0
2019-08-13,138.74,139.5,136.0,136.03,469482,138.74,139.5,136.0,136.03,469482,0.0,1.0
2019-08-14,133.77,136.4505,133.31,136.19,2473286,133.77,136.4505,133.31,136.19,2473286,0.0,1.0
2019-08-15,133.94,134.67,132.98,134.25,622785,133.94,134.67,132.98,134.25,622785,0.0,1.0
2019-08-16,135.55,136.06,134.83,135.25,259843,135.55,136.06,134.83,135.25,259843,0.0,1.0
2019-08-19,136.93,137.6444,136.35,137.26,398275,136.93,137.6444,136.35,137.26,398275,0.0,1.0
2019-08-20,136.25,137.02,135.885,136.51,315421,136.25,137.02,135.885,136.51,315421,0.0,1.0
2019-08-21,137.8,138.3826,137.2225,137.43,242643,137.8,138.3826,137.2225,137.43,242643,0.0,1.0
2019-08-22,137.29,138.35,136.0,138.24,283969,137.29,138.35,136.0,138.24,283969,0.0,1.0
2019-08-23,134.26,138.43,133.9792,137.06,279081,134.26,138.43,133.9792,137.06,279081,0.0,1.0
2019-08-26,135.95,135.95,134.3346,135.71,253303,135.95,135.95,134.3346,135.71,253303,0.0,1.0
2019-08-27,135.32,137.1888,134.42,136.68,383279,135.32,137.1888,134.42,136.68,383279,0.0,1.0
2019-08-28,135.54,135.82,133.7501,134.76,349353,135.54,135.82,133.7501,134.76,349353,0.0,1.0
2019-08-29,137.75,138.04,136.58,136.88,260132,137.75,138.04,136.58,136.88,260132,0.0,1.0
2019-08-30,137.15,138.53,136.2,138.51,236727,137.15,138.53,136.2,138.51,236727,0.0,1.0
2019-09-03,135.58,137.45,135.06,136.29,331053,135.58,137.45,135.06,136.29,331053,0.0,1.0
2019-09-04,137.16,137.39,136.4584,136.86,170592,137.16,137.39,136.4584,136.86,170592,0.0,1.0
2019-09-05,139.81,139.92,138.2,138.41,335231,139.81,139.92,138.2,138.41,335231,0.0,1.0
2019-09-06,139.11,140.24,139.01,140.05,246288,139.11,140.24,139.01,140.05,246288,0.0,1.0
2019-09-09,138.27,139.66,137.2104,139.66,355254,138.27,139.66,137.2104,139.66,355254,0.0,1.0
2019-09-10,137.87,138.0037,136.43,137.32,299718,137.87,138.0037,136.43,137.32,299718,0.0,1.0
2019-09-11,139.15,139.34,137.5,137.99,277978,139.15,139.34,137.5,137.99,277978,0.0,1.0
2019-09-12,140.06,140.88,139.6513,139.93,1805285,140.06,140.88,139.6513,139.93,1805285,0.0,1.0
2019-09-13,139.55,140.33,139.264,140.24,524589,139.55,140.33,139.264,140.24,524589,0.0,1.0
2019-09-16,138.94,139.03,138.0,138.4,232616,138.94,139.03,138.0,138.4,232616,0.0,1.0
2019-09-17,139.94,139.97,138.77,139.07,201484,139.94,139.97,138.77,139.07,201484,0.0,1.0
2019-09-18,139.26,139.5,137.59,139.5,226387,139.26,139.5,137.59,139.5,226387,0.0,1.0
2019-09-19,139.22,140.3288,138.78,139.4,202574,139.22,140.3288,138.78,139.4,202574,0.0,1.0
2019-09-20,138.61,139.79,137.48,139.48,319562,138.61,139.79,137.48,139.48,319562,0.0,1.0
2019-09-23,138.02,138.41,137.3151,138.08,234803,138.02,138.41,137.3151,138.08,234803,0.0,1.0
2019-09-24,135.2,138.68,134.6,138.55,388444,135.2,138.68,134.6,138.55,388444,0.0,1.0
2019-09-25,136.85,137.1,133.55,135.17,257394,136.85,137.1,133.55,135.17,257394,0.0,1.0
2019-09-26,135.64,136.61,134.9776,136.61,300018,135.64,136.61,134.9776,136.61,300018,0.0,1.0
2019-09-27,133.68,136.08,132.515,135.95,376913,133.68,136.08,132.515,135.95,376913,0.0,1.0
2019-09-30,134.64,134.9502,133.03,133.93,294312,134.64,134.9502,133.03,133.93,294312,0.0,1.0
2019-10-01,131.89,134.56,131.66,134.1,514721,131.89,134.56,131.66,134.1,514721,0.0,1.0
2019-10-02,129.54,130.74,128.7016,130.74,1193201,129.54,130.74,128.7016,130.74,1193201,0.0,1.0
2019-10-03,131.41,131.41,127.5425,129.49,511201,131.41,131.41,127.5425,129.49,511201,0.0,1.0
2019-10-04,132.76,132.93,131.1356,131.97,349983,132.76,132.93,131.1356,131.97,349983,0.0,1.0
2019-10-07,133.03,133.6442,131.8301,132.31,289909,133.03,133.6442,131.8301,132.31,289909,0.0,1.0
2019-10-08,130.35,132.18,130.3,131.95,356712,130.35,132.18,130.3,131.95,356712,0.0,1.0
2019-10-09,131.73,132.0729,130.89,131.31,317159,131.73,132.0729,130.89,131.31,317159,0.0,1.0
2019-10-10,132.08,132.54,131.291,131.46,260273,132.08,132.54,131.291,131.46,260273,0.0,1.0
2019-10-11,133.95,135.2,133.49,133.49,336361,133.95,135.2,133.49,133.49,336361,0.0,1.0
2019-10-14,133.71,134.0995,133.259,133.83,138816,133.71,134.0995,133.259,133.83,138816,0.0,1.0
2019-10-15,135.6,135.9937,133.93,133.93,299093,135.6,135.9937,133.93,133.93,299093,0.0,1.0
2019-10-16,134.66,135.06,134.03,135.04,247839,134.66,135.06,134.03,135.04,247839,0.0,1.0
2019-10-17,135.37,136.04,134.9,135.76,193625,135.37,136.04,134.9,135.76,193625,0.0,1.0
2019-10-18,132.81,135.54,131.8334,135.23,297567,132.81,135.54,131.8334,135.23,297567,0.0,1.0
2019-10-21,134.5,134.7703,133.41,133.55,218193,134.5,134.7703,133.41,133.55,218193,0.0,1.0
2019-10-22,132.63,135.16,132.5,134.95,819839,132.63,135.16,132.5,134.95,819839,0.0,1.0
2019-10-23,133.34,133.5911,132.02,132.32,713365,133.34,133.5911,132.02,132.32,713365,0.0,1.0
2019-10-24,133.66,133.795,132.73,133.26,235495,133.66,133.795,132.73,133.26,235495,0.0,1.0
2019-10-25,134.65,134.8938,132.75,132.8,209230,134.65,134.8938,132.75,132.8,209230,0.0,1.0
2019-10-28,135.84,136.35,134.976,135.02,234647,135.84,136.35,134.976,135.02,234647,0.0,1.0
2019-10-29,133.86,135.14,133.74,134.92,393203,133.86,135.14,133.74,134.92,393203,0.0,1.0
2019-10-30,134.96,135.18,133.55,134.08,294074,134.96,135.18,133.55,134.08,294074,0.0,1.0
2019-10-31,133.75,135.33,133.0,135.01,300657,133.75,135.33,133.0,135.01,300657,0.0,1.0
2019-11-01,133.96,134.32,132.95,133.51,460631,133.96,134.32,132.95,133.51,460631,0.0,1.0
2019-11-04,134.71,135.4326,134.54,134.78,360334,134.71,135.4326,134.54,134.78,360334,0.0,1.0
2019-11-05,134.23,135.13,133.8438,134.9,263210,134.23,135.13,133.8438,134.9,263210,0.0,1.0
2019-11-06,133.64,134.1396,133.11,134.0,297724,133.64,134.1396,133.11,134.0,297724,0.0,1.0
2019-11-07,132.99,134.44,132.69,133.83,356288,132.99,134.44,132.69,133.83,356288,0.0,1.0
2019-11-08,133.6,133.6573,132.38,132.69,278677,133.6,133.6573,132.38,132.69,278677,0.0,1.0
2019-11-11,133.19,133.57,132.5001,132.76,338164,133.19,133.57,132.5001,132.76,338164,0.0,1.0
2019-11-12,133.28,133.8338,132.81,133.24,210527,133.28,133.8338,132.81,133.24,210527,0.0,1.0
2019-11-13,132.82,133.41,132.47,133.09,380084,132.82,133.41,132.47,133.09,380084,0.0,1.0
2019-11-14,132.88,132.92,132.01,132.11,422851,132.88,132.92,132.01,132.11,422851,0.0,1.0
2019-11-15,134.29,134.41,133.18,133.66,416671,134.29,134.41,133.18,133.66,416671,0.0,1.0
2019-11-18,134.73,135.11,133.6997,134.11,329399,134.73,135.11,133.6997,134.11,329399,0.0,1.0
2019-11-19,135.33,135.8417,134.492,135.08,264037,135.33,135.8417,134.492,135.08,264037,0.0,1.0
2019-11-20,135.02,135.841,133.8,134.89,440398,135.02,135.841,133.8,134.89,440398,0.0,1.0
2019-11-21,134.77,135.6117,134.64,135.38,390885,134.77,135.6117,134.64,135.38,390885,0.0,1.0
2019-11-22,135.3,135.49,134.42,135.14,282771,135.3,135.49,134.42,135.14,282771,0.0,1.0
2019-11-25,137.25,137.3387,135.83,135.96,825020,137.25,137.3387,135.83,135.96,825020,0.0,1.0
2019-11-26,137.71,137.93,137.06,137.3,480330,137.71,137.93,137.06,137.3,480330,0.0,1.0
2019-11-27,138.22,138.41,137.81,138.15,225545,138.22,138.41,137.81,138.15,225545,0.0,1.0
2019-11-29,137.72,138.353,137.62,137.9,77069,137.72,138.353,137.62,137.9,77069,0.0,1.0
2019-12-02,135.34,137.82,134.25,137.68,405083,135.34,137.82,134.25,137.68,405083,0.0,1.0
2019-12-03,135.11,135.15,133.0,133.14,475854,135.11,135.15,133.0,133.14,475854,0.0,1.0
2019-12-04,134.88,135.8301,134.82,135.76,284428,134.88,135.8301,134.82,135.76,284428,0.0,1.0
2019-12-05,134.47,135.13,134.0672,135.13,240123,134.47,135.13,134.0672,135.13,240123,0.0,1.0
2019-12-06,135.25,135.59,135.01,135.35,208883,135.25,135.59,135.01,135.35,208883,0.0,1.0
2019-12-09,134.83,135.79,134.82,134.97,180966,134.83,135.79,134.82,134.97,180966,0.0,1.0
2019-12-10,134.15,134.85,133.81,134.59,354341,134.15,134.85,133.81,134.59,354341,0.0,1.0
2019-12-11,134.43,134.55,133.85,134.3,198679,134.43,134.55,133.85,134.3,198679,0.0,1.0
2019-12-12,135.24,135.85,134.02,134.53,337466,135.24,135.85,134.02,134.53,337466,0.0,1.0
2019-12-13,135.57,136.2,135.14,135.25,686468,135.57,136.2,135.14,135.25,686468,0.0,1.0
2019-12-16,137.25,137.56,136.21,136.23,362765,137.25,137.56,136.21,136.23,362765,0.0,1.0
2019-12-17,137.15,137.68,136.51,137.37,256099,137.15,137.68,136.51,137.37,256099,0.0,1.0
2019-12-18,137.62,138.38,137.2,137.32,238928,137.62,138.38,137.2,137.32,238928,0.0,1.0
2019-12-19,139.0,139.0,137.72,137.72,303656,139.0,139.0,137.72,137.72,303656,0.0,1.0
2019-12-20,139.27,139.55,138.86,139.5,207720,139.27,139.55,138.86,139.5,207720,0.0,1.0
2019-12-23,139.25,139.68,138.95,139.57,179997,139.25,139.68,138.95,139.57,179997,0.0,1.0
2019-12-24,139.09,139.3999,138.9501,139.38,82147,139.09,139.3999,138.9501,139.38,82147,0.0,1.0
2019-12-26,140.43,140.5385,139.11,139.19,164034,140.43,140.5385,139.11,139.19,164034,0.0,1.0
2019-12-27,139.88,140.99,139.6901,140.97,206276,139.88,140.99,139.6901,140.97,206276,0.0,1.0
2019-12-30,138.46,139.9902,137.95,139.82,323017,138.46,139.9902,137.95,139.82,323017,0.0,1.0
2019-12-31,139.12,139.17,137.75,138.06,173590,139.12,139.17,137.75,138.06,173590,0.0,1.0
2020-01-02,141.41,141.41,139.9201,140.29,345386,141.41,141.41,139.9201,140.29,345386,0.0,1.0
2020-01-03,140.28,140.89,139.12,139.47,268974,140.28,140.89,139.12,139.47,268974,0.0,1.0
2020-01-06,142.23,142.29,139.0301,139.08,400670,142.23,142.29,139.0301,139.08,400670,0.0,1.0
2020-01-07,142.35,142.59,141.65,142.29,266689,142.35,142.59,141.65,142.29,266689,0.0,1.0
2020-01-08,143.63,144.445,142.1101,142.2,314643,143.63,144.445,142.1101,142.2,314643,0.0,1.0
2020-01-09,144.74,145.02,144.04,144.81,389059,144.74,145.02,144.04,144.81,389059,0.0,1.0
2020-01-10,144.08,145.18,143.8,145.03,426780,144.08,145.18,143.8,145.03,426780,0.0,1.0
2020-01-13,146.05,146.26,144.7,144.7,268025,146.05,146.26,144.7,144.7,268025,0.0,1.0
2020-01-14,145.8,146.3904,145.04,146.03,418531,145.8,146.3904,145.04,146.03,418531,0.0,1.0
2020-01-15,146.39,147.4,145.8001,146.0,283804,146.39,147.4,145.8001,146.0,283804,0.0,1.0
2020-01-16,148.19,148.2,147.13,147.34,236607,148.19,148.2,147.13,147.34,236607,0.0,1.0
2020-01-17,148.37,148.99,147.89,148.94,241814,148.37,148.99,147.89,148.94,241814,0.0,1.0
2020-01-21,148.39,148.73,147.56,147.82,320760,148.39,148.73,147.56,147.82,320760,0.0,1.0
2020-01-22,148.08,149.51,148.02,148.8,244311,148.08,149.51,148.02,148.8,244311,0.0,1.0
2020-01-23,149.19,149.43,147.385,148.04,324603,149.19,149.43,147.385,148.04,324603,0.0,1.0
2020-01-24,148.17,150.5081,147.2,149.78,314295,148.17,150.5081,147.2,149.78,314295,0.0,1.0
2020-01-27,145.32,145.9404,144.0007,144.72,442107,145.32,145.9404,144.0007,144.72,442107,0.0,1.0
2020-01-28,146.8,147.24,145.3701,145.99,258866,146.8,147.24,145.3701,145.99,258866,0.0,1.0
2020-01-29,146.58,147.69,146.1158,147.37,262556,146.58,147.69,146.1158,147.37,262556,0.0,1.0
2020-01-30,146.57,146.64,144.1,144.3,386424,146.57,146.64,144.1,144.3,386424,0.0,1.0
2020-01-31,144.55,147.47,144.18,147.44,352516,144.55,147.47,144.18,147.44,352516,0.0,1.0
2020-02-03,146.66,146.97,145.28,145.33,333789,146.66,146.97,145.28,145.33,333789,0.0,1.0
2020-02-04,149.63,150.015,147.6501,147.9,278705,149.63,150.015,147.6501,147.9,278705,0.0,1.0
2020-02-05,148.47,150.88,147.96,150.88,346190,148.47,150.88,147.96,150.88,346190,0.0,1.0
2020-02-06,150.17,150.5,148.85,149.14,279564,150.17,150.5,148.85,149.14,279564,0.0,1.0
2020-02-07,149.51,150.46,149.01,149.41,201358,149.51,150.46,149.01,149.41,201358,0.0,1.0
2020-02-10,150.97,151.0,149.0001,149.05,223066,150.97,151.0,149.0001,149.05,223066,0.0,1.0
2020-02-11,151.18,152.43,150.87,151.63,241612,151.18,152.43,150.87,151.63,241612,0.0,1.0
2020-02-12,152.44,152.64,151.6,152.08,209481,152.44,152.64,151.6,152.08,209481,0.0,1.0
2020-02-13,152.63,153.35,150.6401,151.0,241434,152.63,153.35,150.6401,151.0,241434,0.0,1.0
2020-02-14,153.18,153.62,152.73,152.97,207970,153.18,153.62,152.73,152.97,207970,0.0,1.0
2020-02-18,154.16,154.46,152.49,152.69,268229,154.16,154.46,152.49,152.69,268229,0.0,1.0
2020-02-19,154.39,155.03,154.215,154.34,246395,154.39,155.03,154.215,154.34,246395,0.0,1.0
2020-02-20,154.58,155.84,152.5,154.45,359002,154.58,155.84,152.5,154.45,359002,0.0,1.0
2020-02-21,151.98,154.03,151.361,154.03,314035,151.98,154.03,151.361,154.03,314035,0.0,1.0
2020-02-24,146.5,147.41,144.84,145.29,785467,146.5,147.41,144.84,145.29,785467,0.0,1.0
2020-02-25,141.97,147.53,141.13,147.1,623653,141.97,147.53,141.13,147.1,623653,0.0,1.0
2020-02-26,141.48,144.585,140.4001,142.14,555818,141.48,144.585,140.4001,142.14,555818,0.0,1.0
2020-02-27,136.86,142.0885,136.68,138.25,838650,136.86,142.0885,136.68,138.25,838650,0.0,1.0
2020-02-28,137.4,137.5288,132.02,132.41,1131480,137.4,137.5288,132.02,132.41,1131480,0.0,1.0
2020-03-02,140.95,141.07,135.45,138.39,552802,140.95,141.07,135.45,138.39,552802,0.0,1.0
2020-03-03,137.01,142.79,135.5029,141.45,528170,137.01,142.79,135.5029,141.45,528170,0.0,1.0
2020-03-04,141.72,141.77,137.5401,139.52,466589,141.72,141.77,137.5401,139.52,466589,0.0,1.0
2020-03-05,137.74,140.635,136.71,138.24,328951,137.74,140.635,136.71,138.24,328951,0.0,1.0
2020-03-06,135.26,136.1806,132.08,133.82,478065,135.26,136.1806,132.08,133.82,478065,0.0,1.0
2020-03-09,126.13,130.47,120.0378,125.03,868004,126.13,130.47,120.0378,125.03,868004,0.0,1.0
2020-03-10,131.54,131.59,125.3345,130.44,638526,131.54,131.59,125.3345,130.44,638526,0.0,1.0
2020-03-11,124.43,129.18,122.56,128.34,667559,124.43,129.18,122.56,128.34,667559,0.0,1.0
2020-03-12,112.84,120.0,110.0,115.58,2310546,112.84,120.0,110.0,115.58,2310546,0.0,1.0
2020-03-13,121.92,121.92,112.73,118.78,1124038,121.92,121.92,112.73,118.78,1124038,0.0,1.0
2020-03-16,107.38,116.1649,105.83,108.94,930161,107.38,116.1649,105.83,108.94,930161,0.0,1.0
2020-03-17,113.44,116.2299,105.54,109.67,901719,113.44,116.2299,105.54,109.67,901719,0.0,1.0
2020-03-18,110.69,112.83,105.0,106.88,851786,110.69,112.83,105.0,106.88,851786,0.0,1.0
2020-03-19,114.33,117.8,108.635,110.2,1059169,114.33,117.8,108.635,110.2,1059169,0.0,1.0
2020-03-20,111.49,118.4788,111.07,117.18,1180471,111.49,118.4788,111.07,117.18,1180471,0.0,1.0
2020-03-23,111.72,114.015,108.01,111.17,1115395,111.72,114.015,108.01,111.17,1115395,0.0,1.0
2020-03-24,120.89,120.98,116.0,117.43,754743,120.89,120.98,116.0,117.43,754743,0.0,1.0
2020-03-25,119.88,124.849,118.7653,121.69,863322,119.88,124.849,118.7653,121.69,863322,0.0,1.0
2020-03-26,125.87,126.19,120.64,120.64,620291,125.87,126.19,120.64,120.64,620291,0.0,1.0
2020-03-27,122.11,124.87,120.58,123.02,1086684,122.11,124.87,120.58,123.02,1086684,0.0,1.0
2020-03-30,125.29,125.57,121.22,123.0,601404,125.29,125.57,121.22,123.0,601404,0.0,1.0
2020-03-31,123.73,127.49,122.78,125.27,563762,123.73,127.49,122.78,125.27,563762,0.0,1.0
2020-04-01,118.74,121.1828,117.85,120.0,564116,118.74,121.1828,117.85,120.0,564116,0.0,1.0
2020-04-02,119.14,121.2748,116.96,117.88,576463,119.14,121.2748,116.96,117.88,576463,0.0,1.0
2020-04-03,117.99,119.97,116.255,118.84,327919,117.99,119.97,116.255,118.84,327919,0.0,1.0
2020-04-06,127.0,127.6,121.96,122.38,595206,127.0,127.6,121.96,122.38,595206,0.0,1.0
2020-04-07,126.92,131.305,126.67,130.88,2162915,126.92,131.305,126.67,130.88,2162915,0.0,1.0
2020-04-08,131.24,131.83,127.96,128.67,442991,131.24,131.83,127.96,128.67,442991,0.0,1.0
2020-04-09,132.39,134.44,131.1887,132.71,659418,132.39,134.44,131.1887,132.71,659418,0.0,1.0
2020-04-13,132.91,133.16,130.02,132.17,650143,132.91,133.16,130.02,132.17,650143,0.0,1.0
2020-04-14,137.48,138.26,135.31,135.7,1002748,137.48,138.26,135.31,135.7,1002748,0.0,1.0
2020-04-15,136.48,137.53,134.11,135.44,500647,136.48,137.53,134.11,135.44,500647,0.0,1.0
2020-04-16,137.66,138.5799,135.96,137.55,604158,137.66,138.5799,135.96,137.55,604158,0.0,1.0
2020-04-17,139.83,140.2,138.2,139.76,611769,139.83,140.2,138.2,139.76,611769,0.0,1.0
2020-04-20,140.62,142.2096,138.8863,139.09,491403,140.62,142.2096,138.8863,139.09,491403,0.0,1.0
2020-04-21,135.78,139.8,134.4,139.16,594820,135.78,139.8,134.4,139.16,594820,0.0,1.0
2020-04-22,140.99,141.79,138.9468,139.49,388009,140.99,141.79,138.9468,139.49,388009,0.0,1.0
2020-04-23,140.84,143.0787,140.32,141.64,611006,140.84,143.0787,140.32,141.64,611006,0.0,1.0
2020-04-24,143.56,143.835,140.4969,141.42,544126,143.56,143.835,140.4969,141.42,544126,0.0,1.0
2020-04-27,145.47,146.46,145.06,145.26,608745,145.47,146.46,145.06,145.26,608745,0.0,1.0
2020-04-28,142.97,147.37,142.56,147.17,538034,142.97,147.37,142.56,147.17,538034,0.0,1.0
2020-04-29,147.87,148.73,145.35,146.59,609111,147.87,148.73,145.35,146.59,609111,0.0,1.0
2020-04-30,147.7,148.79,146.6649,147.78,485762,147.7,148.79,146.6649,147.78,485762,0.0,1.0
2020-05-01,143.26,145.56,142.2262,144.31,558199,143.26,145.56,142.2262,144.31,558199,0.0,1.0
2020-05-04,145.36,145.51,141.64,142.37,469705,145.36,145.51,141.64,142.37,469705,0.0,1.0
2020-05-05,147.33,149.07,146.83,147.04,404503,147.33,149.07,146.83,147.04,404503,0.0,1.0
2020-05-06,148.46,149.9,146.66,147.9,373894,148.46,149.9,146.66,147.9,373894,0.0,1.0
2020-05-07,152.46,152.909,150.85,150.92,501169,152.46,152.909,150.85,150.92,501169,0.0,1.0
2020-05-08,154.8,155.0927,152.59,153.69,706820,154.8,155.0927,152.59,153.69,706820,0.0,1.0
2020-05-11,155.87,156.87,153.56,153.7,959384,155.87,156.87,153.56,153.7,959384,0.0,1.0
2020-05-12,153.14,157.14,153.085,156.58,5346081,153.14,157.14,153.085,156.58,5346081,0.0,1.0
2020-05-13,150.7,154.0954,148.2,153.06,746789,150.7,154.0954,148.2,153.06,746789,0.0,1.0
2020-05-14,151.77,151.79,148.19,149.84,601158,151.77,151.79,148.19,149.84,601158,0.0,1.0
2020-05-15,154.49,154.54,150.58,150.87,451648,154.49,154.54,150.58,150.87,451648,0.0,1.0
2020-05-18,155.87,157.61,155.8,156.93,618777,155.87,157.61,155.8,156.93,618777,0.0,1.0
2020-05-19,155.89,158.17,155.8,156.07,507598,155.89,158.17,155.8,156.07,507598,0.0,1.0
2020-05-20,159.69,159.81,158.14,158.14,694708,159.69,159.81,158.14,158.14,694708,0.0,1.0
2020-05-21,158.16,160.62,157.1328,160.24,580858,158.16,160.62,157.1328,160.24,580858,0.0,1.0
2020-05-22,159.63,159.7,157.46,158.41,443416,159.63,159.7,157.46,158.41,443416,0.0,1.0
2020-05-26,159.33,163.38,159.0,163.18,598843,159.33,163.38,159.0,163.18,598843,0.0,1.0
2020-05-27,159.58,159.69,154.16,159.35,714439,159.58,159.69,154.16,159.35,714439,0.0,1.0
2020-05-28,159.75,162.6338,158.9533,158.98,492219,159.75,162.6338,158.9533,158.98,492219,0.0,1.0
2020-05-29,163.03,163.28,159.6,160.0,460916,163.03,163.28,159.6,160.0,460916,0.0,1.0
2020-06-01,165.07,165.36,162.37,162.73,782639,165.07,165.36,162.37,162.73,782639,0.0,1.0
2020-06-02,165.49,165.91,162.83,165.51,406540,165.49,165.91,162.83,165.51,406540,0.0,1.0
2020-06-03,166.15,166.71,165.12,166.08,458380,166.15,166.71,165.12,166.08,458380,0.0,1.0
2020-06-04,163.83,167.5,162.75,166.15,450730,163.83,167.5,162.75,166.15,450730,0.0,1.0
2020-06-05,165.65,166.33,163.364,164.94,678229,165.65,166.33,163.364,164.94,678229,0.0,1.0
2020-06-08,168.35,168.37,165.06,165.82,588405,168.35,168.37,165.06,165.82,588405,0.0,1.0
2020-06-09,167.88,168.72,166.8,167.5,512735,167.88,168.72,166.8,167.5,512735,0.0,1.0
2020-06-10,168.35,169.5299,167.12,169.18,374295,168.35,169.5299,167.12,169.18,374295,0.0,1.0
2020-06-11,160.0,166.42,159.86,164.64,708076,160.0,166.42,159.86,164.64,708076,0.0,1.0
2020-06-12,161.91,164.77,158.58,163.87,715133,161.91,164.77,158.58,163.87,715133,0.0,1.0
2020-06-15,164.54,164.765,158.75,159.52,424896,164.54,164.765,158.75,159.52,424896,0.0,1.0
2020-06-16,167.84,168.76,165.0,168.33,1413835,167.84,168.76,165.0,168.33,1413835,0.0,1.0
2020-06-17,168.17,169.2896,167.45,168.86,301181,168.17,169.2896,167.45,168.86,301181,0.0,1.0
2020-06-18,168.49,168.74,167.48,167.9,366652,168.49,168.74,167.48,167.9,366652,0.0,1.0
2020-06-19,168.98,170.64,167.59,170.04,532911,168.98,170.64,167.59,170.04,532911,0.0,1.0
2020-06-22,171.93,172.02,169.38,169.38,421330,171.93,172.02,169.38,169.38,421330,0.0,1.0
2020-06-23,172.68,174.53,172.1999,173.25,454406,172.68,174.53,172.1999,173.25,454406,0.0,1.0
2020-06-24,168.79,173.35,167.46,172.1,694058,168.79,173.35,167.46,172.1,694058,0.0,1.0
2020-06-25,171.05,171.21,167.36,168.55,419886,171.05,171.21,167.36,168.55,419886,0.0,1.0
2020-06-26,167.62,171.3224,167.09,171.08,472979,167.62,171.3224,167.09,171.08,472979,0.0,1.0
2020-06-29,167.41,167.51,164.06,167.28,378000,167.41,167.51,164.06,167.28,378000,0.0,1.0
2020-06-30,170.51,170.9,167.41,167.47,302100,170.51,170.9,167.41,167.47,302100,0.0,1.0
2020-07-01,174.48,175.03,170.59,170.68,338300,174.48,175.03,170.59,170.68,338300,0.0,1.0
2020-07-02,175.04,176.66,174.83,176.18,391400,175.04,176.66,174.83,176.18,391400,0.0,1.0
2020-07-06,178.75,180.21,177.3,177.55,374800,178.75,180.21,177.3,177.55,374800,0.0,1.0
2020-07-07,178.19,181.36,178.0,178.54,398400,178.19,181.36,178.0,178.54,398400,0.0,1.0
2020-07-08,181.94,181.96,179.23,179.61,417600,181.94,181.96,179.23,179.61,417600,0.0,1.0
2020-07-09,183.69,184.29,180.18,183.39,1008700,183.69,184.29,180.18,183.39,1008700,0.0,1.0
2020-07-10,184.06,184.16,181.31,183.93,712700,184.06,184.16,181.31,183.93,712700,0.0,1.0
2020-07-13,176.91,186.32,176.55,186.06,953400,176.91,186.32,176.55,186.06,953400,0.0,1.0
2020-07-14,177.71,177.93,171.73,175.43,1111000,177.71,177.93,171.73,175.43,1111000,0.0,1.0
2020-07-15,177.94,179.41,175.59,178.62,628900,177.94,179.41,175.59,178.62,628900,0.0,1.0
2020-07-16,177.03,177.52,174.19,175.94,589900,177.03,177.52,174.19,175.94,589900,0.0,1.0
2020-07-17,177.49,178.15,175.35,177.52,289700,177.49,178.15,175.35,177.52,289700,0.0,1.0
2020-07-20,183.73,184.02,177.53,178.09,498002,183.73,184.02,177.53,178.09,498002,0.0,1.0
2020-07-21,181.62,185.32,180.94,185.17,673639,181.62,185.32,180.94,185.17,673639,0.0,1.0
2020-07-22,181.3,182.79,180.0601,181.59,895304,181.3,182.79,180.0601,181.59,895304,0.0,1.0
2020-07-23,177.5,182.386,176.42,181.3,817096,177.5,182.386,176.42,181.3,817096,0.0,1.0
2020-07-24,176.14,177.57,173.4705,175.34,634476,176.14,177.57,173.4705,175.34,634476,0.0,1.0
2020-07-27,178.83,179.31,176.24,177.43,449388,178.83,179.31,176.24,177.43,449388,0.0,1.0
2020-07-28,176.41,178.95,176.24,178.63,538808,176.41,178.95,176.24,178.63,538808,0.0,1.0
2020-07-29,179.62,180.1,177.45,177.52,340964,179.62,180.1,177.45,177.52,340964,0.0,1.0
2020-07-30,180.69,181.14,176.8838,178.19,732416,180.69,181.14,176.8838,178.19,732416,0.0,1.0
2020-07-31,183.83,183.9,180.91,183.9,495188,183.83,183.9,180.91,183.9,495188,0.0,1.0
2020-08-03,185.14,185.8,184.0,184.46,365329,185.14,185.8,184.0,184.46,365329,0.0,1.0
2020-08-04,185.83,186.1,184.29,185.16,408763,185.83,186.1,184.29,185.16,408763,0.0,1.0
2020-08-05,186.23,186.9809,185.0,186.18,304872,186.23,186.9809,185.0,186.18,304872,0.0,1.0
2020-08-06,187.56,187.72,185.3,186.89,524730,187.56,187.72,185.3,186.89,524730,0.0,1.0
2020-08-07,184.77,188.1,183.15,186.86,1015562,184.77,188.1,183.15,186.86,1015562,0.0,1.0
2020-08-10,183.01,185.27,180.68,185.06,504535,183.01,185.27,180.68,185.06,504535,0.0,1.0
2020-08-11,179.83,183.72,179.44,182.0,457277,179.83,183.72,179.44,182.0,457277,0.0,1.0
2020-08-12,181.6,182.5517,180.53,181.03,766742,181.6,182.5517,180.53,181.03,766742,0.0,1.0
2020-08-13,182.64,184.058,181.31,181.45,679218,182.64,184.058,181.31,181.45,679218,0.0,1.0
2020-08-14,181.84,183.52,181.0,183.08,246352,181.84,183.52,181.0,183.08,246352,0.0,1.0
2020-08-17,183.75,184.04,182.59,182.89,293108,183.75,184.04,182.59,182.89,293108,0.0,1.0
2020-08-18,186.66,187.04,184.22,184.87,332051,186.66,187.04,184.22,184.87,332051,0.0,1.0
2020-08-19,186.26,188.269,185.53,186.6,358617,186.26,188.269,185.53,186.6,358617,0.0,1.0
2020-08-20,188.72,188.98,185.24,185.39,294317,188.72,188.98,185.24,185.39,294317,0.0,1.0
2020-08-21,188.06,189.115,187.45,188.54,416266,188.06,189.115,187.45,188.54,416266,0.0,1.0
2020-08-24,187.9,190.36,186.558,189.65,723574,187.9,190.36,186.558,189.65,723574,0.0,1.0
2020-08-25,189.56,189.78,186.81,187.94,612586,189.56,189.78,186.81,187.94,612586,0.0,1.0
2020-08-26,197.63,197.93,192.0,192.0,794136,197.63,197.93,192.0,192.0,794136,0.0,1.0
2020-08-27,196.25,197.92,194.65,197.92,639223,196.25,197.92,194.65,197.92,639223,0.0,1.0
2020-08-28,196.87,198.4,196.41,197.58,408076,196.87,198.4,196.41,197.58,408076,0.0,1.0
2020-08-31,198.39,199.38,196.8,197.4,480194,198.39,199.38,196.8,197.4,480194,0.0,1.0
2020-09-01,204.82,204.915,200.6501,200.92,613013,204.82,204.915,200.6501,200.92,613013,0.0,1.0
2020-09-02,206.48,207.0,202.015,207.0,741835,206.48,207.0,202.015,207.0,741835,0.0,1.0
2020-09-03,195.54,202.2,192.81,202.2,1045765,195.54,202.2,192.81,202.2,1045765,0.0,1.0
2020-09-04,189.71,195.15,182.26,193.56,2335641,189.71,195.15,182.26,193.56,2335641,0.0,1.0
2020-09-08,183.65,188.28,182.43,182.8,950644,183.65,188.28,182.43,182.8,950644,0.0,1.0
2020-09-09,188.25,189.42,184.39,187.16,1768335,188.25,189.42,184.39,187.16,1768335,0.0,1.0
2020-09-10,184.48,191.61,183.8064,190.01,784527,184.48,191.61,183.8064,190.01,784527,0.0,1.0
2020-09-11,182.65,186.35,180.44,185.82,1297759,182.65,186.35,180.44,185.82,1297759,0.0,1.0
2020-09-14,183.96,186.2,182.92,184.92,729361,183.96,186.2,182.92,184.92,729361,0.0,1.0
2020-09-15,185.55,186.71,184.31,186.25,478481,185.55,186.71,184.31,186.25,478481,0.0,1.0
2020-09-16,183.43,187.5,183.24,186.14,763897,183.43,187.5,183.24,186.14,763897,0.0,1.0
2020-09-17,180.28,180.83,177.7009,179.21,1504676,180.28,180.83,177.7009,179.21,1504676,0.0,1.0
2020-09-18,179.91,182.18,176.73,181.16,1102921,179.91,182.18,176.73,181.16,1102921,0.0,1.0
2020-09-21,181.52,181.57,176.7122,176.9,844465,181.52,181.57,176.7122,176.9,844465,0.0,1.0
2020-09-22,186.25,186.52,181.34,183.35,695311,186.25,186.52,181.34,183.35,695311,0.0,1.0
2020-09-23,182.15,187.24,181.48,186.33,580576,182.15,187.24,181.48,186.33,580576,0.0,1.0
2020-09-24,180.79,182.72,178.72,180.17,1149709,180.79,182.72,178.72,180.17,1149709,0.0,1.0
2020-09-25,185.42,185.94,180.45,181.2,513421,185.42,185.94,180.45,181.2,513421,0.0,1.0
2020-09-28,188.19,188.83,186.23,188.35,868170,188.19,188.83,186.23,188.35,868170,0.0,1.0
2020-09-29,187.95,189.06,187.12,188.38,587220,187.95,189.06,187.12,188.38,587220,0.0,1.0
2020-09-30,188.33,190.355,187.0,188.07,631770,188.33,190.355,187.0,188.07,631770,0.0,1.0
2020-10-01,191.88,192.33,189.6,190.62,499276,191.88,192.33,189.6,190.62,499276,0.0,1.0
2020-10-02,188.66,191.72,187.56,187.7,478934,188.66,191.72,187.56,187.7,478934,0.0,1.0
2020-10-05,191.74,191.93,189.5001,189.85,275483,191.74,191.93,189.5001,189.85,275483,0.0,1.0
2020-10-06,189.09,193.04,188.4,191.52,562964,189.09,193.04,188.4,191.52,562964,0.0,1.0
2020-10-07,192.48,192.95,190.2273,190.84,350122,192.48,192.95,190.2273,190.84,350122,0.0,1.0
2020-10-08,193.5,194.6,192.55,194.43,227421,193.5,194.6,192.55,194.43,227421,0.0,1.0
2020-10-09,196.76,197.05,194.71,194.83,265486,196.76,197.05,194.71,194.83,265486,0.0,1.0
2020-10-12,200.57,202.5587,198.38,199.81,363043,200.57,202.5587,198.38,199.81,363043,0.0,1.0
2020-10-13,202.27,203.3675,200.965,201.68,321313,202.27,203.3675,200.965,201.68,321313,0.0,1.0
2020-10-14,199.8,203.79,198.36,203.79,338102,199.8,203.79,198.36,203.79,338102,0.0,1.0
2020-10-15,199.38,199.58,196.08,196.43,402782,199.38,199.58,196.08,196.43,402782,0.0,1.0
2020-10-16,199.03,202.1,198.74,200.77,226763,199.03,202.1,198.74,200.77,226763,0.0,1.0
2020-10-19,197.47,201.71,196.75,200.65,371682,197.47,201.71,196.75,200.65,371682,0.0,1.0
2020-10-20,196.95,199.46,196.585,198.33,278899,196.95,199.46,196.585,198.33,278899,0.0,1.0
2020-10-21,197.75,201.62,197.615,199.3,1134821,197.75,201.62,197.615,199.3,1134821,0.0,1.0
2020-10-22,197.73,198.64,194.52,198.01,257121,197.73,198.64,194.52,198.01,257121,0.0,1.0
2020-10-23,199.79,199.84,196.7443,198.27,162367,199.79,199.84,196.7443,198.27,162367,0.0,1.0
2020-10-26,195.94,200.74,193.41,198.45,236189,195.94,200.74,193.41,198.45,236189,0.0,1.0
2020-10-27,198.86,199.35,196.69,196.94,242420,198.86,199.35,196.69,196.94,242420,0.0,1.0
2020-10-28,191.67,195.92,191.291,195.52,357047,191.67,195.92,191.291,195.52,357047,0.0,1.0
2020-10-29,194.61,195.92,193.35,194.41,666130,194.61,195.92,193.35,194.41,666130,0.0,1.0
2020-10-30,187.01,193.41,185.21,192.9,550021,187.01,193.41,185.21,192.9,550021,0.0,1.0
2020-11-02,186.35,189.4222,183.73,187.98,381129,186.35,189.4222,183.73,187.98,381129,0.0,1.0
2020-11-03,189.58,191.0228,186.19,187.42,361476,189.58,191.0228,186.19,187.42,361476,0.0,1.0
2020-11-04,198.82,199.69,194.4801,195.59,691097,198.82,199.69,194.4801,195.59,691097,0.0,1.0
2020-11-05,204.96,205.7,202.95,204.25,495860,204.96,205.7,202.95,204.25,495860,0.0,1.0
2020-11-06,205.62,206.02,201.96,204.63,522343,205.62,206.02,201.96,204.63,522343,0.0,1.0
2020-11-09,195.29,203.366,195.13,202.58,874422,195.29,203.366,195.13,202.58,874422,0.0,1.0
2020-11-10,190.63,194.24,186.84,193.6,804329,190.63,194.24,186.84,193.6,804329,0.0,1.0
2020-11-11,196.0,196.2,192.72,193.08,392035,196.0,196.2,192.72,193.08,392035,0.0,1.0
2020-11-12,195.88,198.31,194.97,196.53,392876,195.88,198.31,194.97,196.53,392876,0.0,1.0
2020-11-13,197.16,197.8799,194.865,197.75,286618,197.16,197.8799,194.865,197.75,286618,0.0,1.0
2020-11-16,197.41,197.86,194.72,195.96,349030,197.41,197.86,194.72,195.96,349030,0.0,1.0
2020-11-17,198.2,199.16,196.75,197.56,243176,198.2,199.16,196.75,197.56,243176,0.0,1.0
2020-11-18,197.54,199.31,196.74,198.05,243021,197.54,199.31,196.74,198.05,243021,0.0,1.0
2020-11-19,200.33,200.7846,196.78,196.97,418880,200.33,200.7846,196.78,196.97,418880,0.0,1.0
2020-11-20,200.55,202.5,199.94,200.74,173856,200.55,202.5,199.94,200.74,173856,0.0,1.0
2020-11-23,200.93,201.82,198.86,201.75,224767,200.93,201.82,198.86,201.75,224767,0.0,1.0
2020-11-24,202.04,202.04,199.82,201.53,274731,202.04,202.04,199.82,201.53,274731,0.0,1.0
2020-11-25,204.85,205.13,202.2,202.88,306673,204.85,205.13,202.2,202.88,306673,0.0,1.0
2020-11-27,207.46,207.74,205.22,206.1,140829,207.46,207.74,205.22,206.1,140829,0.0,1.0
2020-11-30,207.47,208.1578,202.73,207.86,490225,207.47,208.1578,202.73,207.86,490225,0.0,1.0
2020-12-01,207.17,208.63,205.55,207.75,239673,207.17,208.63,205.55,207.75,239673,0.0,1.0
2020-12-02,206.42,207.334,203.0,205.53,221613,206.42,207.334,203.0,205.53,221613,0.0,1.0
2020-12-03,207.34,208.67,206.935,207.01,240552,207.34,208.67,206.935,207.01,240552,0.0,1.0
2020-12-04,208.3,209.2,207.825,208.08,711943,208.3,209.2,207.825,208.08,711943,0.0,1.0
2020-12-07,209.4,210.2219,208.3,208.3,181632,209.4,210.2219,208.3,208.3,181632,0.0,1.0
2020-12-08,210.27,210.559,208.72,209.94,163431,210.27,210.559,208.72,209.94,163431,0.0,1.0
2020-12-09,205.7,210.85,204.5618,210.19,249960,205.7,210.85,204.5618,210.19,249960,0.0,1.0
2020-12-10,209.48,209.783,203.515,204.21,218337,209.48,209.783,203.515,204.21,218337,0.0,1.0
2020-12-11,210.09,210.17,207.15,208.77,331482,210.09,210.17,207.15,208.77,331482,0.0,1.0
2020-12-14,210.2,212.34,209.9,210.79,256361,210.2,212.34,209.9,210.79,256361,0.0,1.0
2020-12-15,212.14,212.22,210.39,211.57,203511,212.14,212.22,210.39,211.57,203511,0.0,1.0
2020-12-16,214.76,214.84,212.7,212.7,221049,214.76,214.84,212.7,212.7,221049,0.0,1.0
2020-12-17,216.86,217.92,215.93,216.04,340252,216.86,217.92,215.93,216.04,340252,0.0,1.0
2020-12-18,217.79,217.98,215.9197,217.87,361805,217.79,217.98,215.9197,217.87,361805,0.0,1.0
2020-12-21,216.98,217.79,213.63,215.72,262549,216.98,217.79,213.63,215.72,262549,0.0,1.0
2020-12-22,219.82,219.8299,216.591,217.15,237642,219.82,219.8299,216.591,217.15,237642,0.0,1.0
2020-12-23,216.98,220.15,216.92,220.15,196635,216.98,220.15,216.92,220.15,196635,0.0,1.0
2020-12-24,216.24,218.39,215.741,217.62,151433,216.24,218.39,215.741,217.62,151433,0.0,1.0
2020-12-28,214.2,217.92,212.78,217.92,269207,214.2,217.92,212.78,217.92,269207,0.0,1.0
2020-12-29,213.71,216.18,212.765,215.57,247771,213.71,216.18,212.765,215.57,247771,0.0,1.0
2020-12-30,212.9,214.84,212.74,214.84,211589,212.9,214.84,212.74,214.84,211589,0.0,1.0
2020-12-31,212.23,212.88,211.42,212.53,148642,212.23,212.88,211.42,212.53,148642,0.0,1.0
2021-01-04,210.22,213.29,206.81,213.23,447084,210.22,213.29,206.81,213.23,447084,0.0,1.0
2021-01-05,211.87,212.03,209.49,209.49,221627,211.87,212.03,209.49,209.49,221627,0.0,1.0
2021-01-06,208.09,210.89,206.8578,208.32,564175,208.09,210.89,206.8578,208.32,564175,0.0,1.0
2021-01-07,213.27,213.61,209.26,209.41,403325,213.27,213.61,209.26,209.41,403325,0.0,1.0
2021-01-08,215.96,216.34,213.56,214.15,375406,215.96,216.34,213.56,214.15,375406,0.0,1.0
2021-01-11,213.42,215.7522,211.0,213.5,355040,213.42,215.7522,211.0,213.5,355040,0.0,1.0
2021-01-12,215.85,216.17,212.77,213.71,2003473,215.85,216.17,212.77,213.71,2003473,0.0,1.0
2021-01-13,216.46,218.3,215.2,215.61,318798,216.46,218.3,215.2,215.61,318798,0.0,1.0
2021-01-14,214.86,218.37,214.46,216.73,264897,214.86,218.37,214.46,216.73,264897,0.0,1.0
2021-01-15,212.95,216.625,211.97,215.1,329356,212.95,216.625,211.97,215.1,329356,0.0,1.0
2021-01-19,216.8,217.045,213.87,214.98,306977,216.8,217.045,213.87,214.98,306977,0.0,1.0
2021-01-20,222.31,222.9951,219.94,220.3,1009935,222.31,222.9951,219.94,220.3,1009935,0.0,1.0
2021-01-21,222.93,224.0196,222.21,223.96,686339,222.93,224.0196,222.21,223.96,686339,0.0,1.0
2021-01-22,223.27,223.63,222.05,222.29,2324586,223.27,223.63,222.05,222.29,2324586,0.0,1.0
2021-01-25,223.62,227.2516,219.185,225.21,452901,223.62,227.2516,219.185,225.21,452901,0.0,1.0
2021-01-26,222.79,224.59,222.2901,223.71,301730,222.79,224.59,222.2901,223.71,301730,0.0,1.0
2021-01-27,216.06,221.25,215.17,220.32,600487,216.06,221.25,215.17,220.32,600487,0.0,1.0
2021-01-28,218.83,221.5273,217.84,217.84,291035,218.83,221.5273,217.84,217.84,291035,0.0,1.0
2021-01-29,215.98,218.75,213.51,217.83,296528,215.98,218.75,213.51,217.83,296528,0.0,1.0
2021-02-01,221.88,222.25,216.89,218.16,478008,221.88,222.25,216.89,218.16,478008,0.0,1.0
2021-02-02,226.81,227.345,224.0,224.0,270910,226.81,227.345,224.0,224.0,270910,0.0,1.0
2021-02-03,227.58,229.8,227.0,229.47,399058,227.58,229.8,227.0,229.47,399058,0.0,1.0
2021-02-04,231.93,232.05,229.4125,229.89,223780,231.93,232.05,229.4125,229.89,223780,0.0,1.0
2021-02-05,236.1,236.1,232.2,233.19,315212,236.1,236.1,232.2,233.19,315212,0.0,1.0
2021-02-08,237.51,238.59,235.99,237.86,222249,237.51,238.59,235.99,237.86,222249,0.0,1.0
2021-02-09,238.54,239.32,236.82,236.82,1279564,238.54,239.32,236.82,236.82,1279564,0.0,1.0
2021-02-10,239.48,240.93,235.3119,239.83,222199,239.48,240.93,235.3119,239.83,222199,0.0,1.0
2021-02-11,241.15,243.11,239.71,241.49,300520,241.15,243.11,239.71,241.49,300520,0.0,1.0
2021-02-12,243.18,243.28,239.79,240.92,280316,243.18,243.28,239.79,240.92,280316,0.0,1.0
2021-02-16,243.17,245.86,241.49,244.39,304901,243.17,245.86,241.49,244.39,304901,0.0,1.0
2021-02-17,240.35,241.09,236.91,240.8,278106,240.35,241.09,236.91,240.8,278106,0.0,1.0
2021-02-18,238.88,239.72,235.3768,237.07,268037,238.88,239.72,235.3768,237.07,268037,0.0,1.0
2021-02-19,238.36,240.73,238.065,240.02,247197,238.36,240.73,238.065,240.02,247197,0.0,1.0
2021-02-22,230.51,235.82,230.12,235.24,306531,230.51,235.82,230.12,235.24,306531,0.0,1.0
2021-02-23,230.82,231.54,218.85,224.38,638212,230.82,231.54,218.85,224.38,638212,0.0,1.0
2021-02-24,230.45,231.1,226.44,229.01,336076,230.45,231.1,226.44,229.01,336076,0.0,1.0
2021-02-25,221.91,231.97,220.93,229.27,483123,221.91,231.97,220.93,229.27,483123,0.0,1.0
2021-02-26,224.03,226.75,219.9,224.14,509935,224.03,226.75,219.9,224.14,509935,0.0,1.0
2021-03-01,231.32,231.61,225.97,228.31,305304,231.32,231.61,225.97,228.31,305304,0.0,1.0
2021-03-02,226.0,232.37,225.94,232.24,279232,226.0,232.37,225.94,232.24,279232,0.0,1.0
2021-03-03,216.36,225.82,215.58,225.72,498681,216.36,225.82,215.58,225.72,498681,0.0,1.0
2021-03-04,211.35,218.0,207.39,215.53,651614,211.35,218.0,207.39,215.53,651614,0.0,1.0
2021-03-05,213.26,213.83,202.4999,213.78,641801,213.26,213.83,202.4999,213.78,641801,0.0,1.0
2021-03-08,206.49,215.6992,206.25,213.18,403671,206.49,215.6992,206.25,213.18,403671,0.0,1.0
2021-03-09,215.66,217.15,212.1208,213.0,2036307,215.66,217.15,212.1208,213.0,2036307,0.0,1.0
2021-03-10,214.75,219.75,214.05,219.45,459901,214.75,219.75,214.05,219.45,459901,0.0,1.0
2021-03-11,222.83,223.59,218.5027,218.78,309976,222.83,223.59,218.5027,218.78,309976,0.0,1.0
2021-03-12,220.17,220.43,216.36,219.27,282099,220.17,220.43,216.36,219.27,282099,0.0,1.0
2021-03-15,222.87,222.87,219.01,220.23,327183,222.87,222.87,219.01,220.23,327183,0.0,1.0
2021-03-16,222.07,225.77,220.36,224.55,368875,222.07,225.77,220.36,224.55,368875,0.0,1.0
2021-03-17,223.13,224.97,217.39,219.5,270998,223.13,224.97,217.39,219.5,270998,0.0,1.0
2021-03-18,215.25,220.11,214.93,219.57,345009,215.25,220.11,214.93,219.57,345009,0.0,1.0
2021-03-19,218.47,219.03,214.8,215.58,340582,218.47,219.03,214.8,215.58,340582,0.0,1.0
2021-03-22,221.17,222.588,218.75,218.84,646209,221.17,222.588,218.75,218.84,646209,0.0,1.0
2021-03-23,220.24,223.32,219.81,221.92,1059550,220.24,223.32,219.81,221.92,1059550,0.0,1.0
2021-03-24,213.26,221.39,213.0301,221.39,850166,213.26,221.39,213.0301,221.39,850166,0.0,1.0
2021-03-25,212.38,213.82,209.43,211.12,280393,212.38,213.82,209.43,211.12,280393,0.0,1.0
2021-03-26,215.6,215.84,210.81,212.91,257745,215.6,215.84,210.81,212.91,257745,0.0,1.0
2021-03-29,214.54,216.716,212.69,215.13,213357,214.54,216.716,212.69,215.13,213357,0.0,1.0
2021-03-30,213.67,214.31,211.67,213.16,222718,213.67,214.31,211.67,213.16,222718,0.0,1.0
2021-03-31,218.08,219.7089,215.19,215.19,279021,218.08,219.7089,215.19,215.19,279021,0.0,1.0
2021-04-01,223.55,224.1056,221.43,221.45,299594,223.55,224.1056,221.43,221.45,299594,0.0,1.0
2021-04-05,225.53,225.8,223.35,224.84,201038,225.53,225.8,223.35,224.84,201038,0.0,1.0
2021-04-06,227.29,228.39,225.51,225.51,250668,227.29,228.39,225.51,225.51,250668,0.0,1.0
2021-04-07,227.47,228.6539,226.21,227.24,230348,227.47,228.6539,226.21,227.24,230348,0.0,1.0
2021-04-08,231.38,231.38,229.3501,229.91,197202,231.38,231.38,229.3501,229.91,197202,0.0,1.0
2021-04-09,232.29,232.34,229.29,230.58,152075,232.29,232.34,229.29,230.58,152075,0.0,1.0
2021-04-12,231.59,232.07,229.201,231.27,295940,231.59,232.07,229.201,231.27,295940,0.0,1.0
2021-04-13,234.49,235.159,232.66,232.66,182744,234.49,235.159,232.66,232.66,182744,0.0,1.0
2021-04-14,230.85,235.633,230.44,235.24,265490,230.85,235.633,230.44,235.24,265490,0.0,1.0
2021-04-15,234.83,235.075,233.01,233.38,179535,234.83,235.075,233.01,233.38,179535,0.0,1.0
2021-04-16,232.97,235.39,231.44,235.39,199960,232.97,235.39,231.44,235.39,199960,0.0,1.0
2021-04-19,230.62,233.53,228.97,231.72,215518,230.62,233.53,228.97,231.72,215518,0.0,1.0
2021-04-20,227.37,230.82,225.59,230.21,189073,227.37,230.82,225.59,230.21,189073,0.0,1.0
2021-04-21,228.37,228.47,224.81,225.82,318261,228.37,228.47,224.81,225.82,318261,0.0,1.0
2021-04-22,226.9,230.49,225.941,228.7,239558,226.9,230.49,225.941,228.7,239558,0.0,1.0
2021-04-23,230.51,231.0412,228.13,228.13,179900,230.51,231.0412,228.13,228.13,179900,0.0,1.0
2021-04-26,233.17,233.35,230.09,230.41,206293,233.17,233.35,230.09,230.41,206293,0.0,1.0
2021-04-27,232.84,234.55,231.82,233.56,138114,232.84,234.55,231.82,233.56,138114,0.0,1.0
2021-04-28,233.31,234.88,231.73,233.12,199793,233.31,234.88,231.73,233.12,199793,0.0,1.0
2021-04-29,232.55,235.16,229.78,235.16,167132,232.55,235.16,229.78,235.16,167132,0.0,1.0
2021-04-30,228.84,231.88,228.6825,229.89,125072,228.84,231.88,228.6825,229.89,125072,0.0,1.0
2021-05-03,224.76,229.99,224.5401,229.68,223915,224.76,229.99,224.5401,229.68,223915,0.0,1.0
2021-05-04,219.54,222.91,215.97,222.73,439898,219.54,222.91,215.97,222.73,439898,0.0,1.0
2021-05-05,217.67,222.48,216.84,221.59,204000,217.67,222.48,216.84,221.59,204000,0.0,1.0
2021-05-06,217.32,217.62,214.0,217.14,238176,217.32,217.62,214.0,217.14,238176,0.0,1.0
2021-05-07,219.59,222.24,219.02,220.0,349590,219.59,222.24,219.02,220.0,349590,0.0,1.0
2021-05-10,214.94,218.22,214.87,218.22,290067,214.94,218.22,214.87,218.22,290067,0.0,1.0
2021-05-11,217.15,217.74,208.99,209.31,366149,217.15,217.74,208.99,209.31,366149,0.0,1.0
2021-05-12,210.46,215.09,209.22,213.6,391792,210.46,215.09,209.22,213.6,391792,0.0,1.0
2021-05-13,210.08,213.523,207.62,212.31,387480,210.08,213.523,207.62,212.31,387480,0.0,1.0
2021-05-14,216.32,216.7177,212.18,212.63,295410,216.32,216.7177,212.18,212.63,295410,0.0,1.0
2021-05-17,216.28,216.73,213.66,215.02,219038,216.28,216.73,213.66,215.02,219038,0.0,1.0
2021-05-18,215.8,219.27,215.67,217.19,199407,215.8,219.27,215.67,217.19,199407,0.0,1.0
2021-05-19,216.04,216.28,211.37,211.58,236584,216.04,216.28,211.37,211.58,236584,0.0,1.0
2021-05-20,220.89,221.16,216.75,216.83,226435,220.89,221.16,216.75,216.83,226435,0.0,1.0
2021-05-21,219.51,222.11,219.42,221.63,171356,219.51,222.11,219.42,221.63,171356,0.0,1.0
2021-05-24,223.68,224.52,221.03,221.3,169930,223.68,224.52,221.03,221.3,169930,0.0,1.0
2021-05-25,223.91,225.31,223.4305,224.86,114668,223.91,225.31,223.4305,224.86,114668,0.0,1.0
2021-05-26,225.76,226.23,224.5,224.5,128995,225.76,226.23,224.5,224.5,128995,0.0,1.0
2021-05-27,224.79,225.78,222.67,225.0,249193,224.79,225.78,222.67,225.0,249193,0.0,1.0
2021-05-28,225.81,227.7477,225.69,226.09,127640,225.81,227.7477,225.69,226.09,127640,0.0,1.0
2021-06-01,225.79,227.24,223.97,227.17,114509,225.79,227.24,223.97,227.17,114509,0.0,1.0
2021-06-02,226.68,227.1759,225.53,226.19,112230,226.68,227.1759,225.53,226.19,112230,0.0,1.0
2021-06-03,223.93,225.45,222.85,224.55,190146,223.93,225.45,222.85,224.55,190146,0.0,1.0
2021-06-04,227.81,228.17,225.33,225.33,133249,227.81,228.17,225.33,225.33,133249,0.0,1.0
2021-06-07,230.2,230.45,227.32,227.35,208878,230.2,230.45,227.32,227.35,208878,0.0,1.0
2021-06-08,230.89,232.38,229.43,231.05,150839,230.89,232.38,229.43,231.05,150839,0.0,1.0
2021-06-09,230.07,232.34,230.07,231.93,94049,230.07,232.34,230.07,231.93,94049,0.0,1.0
2021-06-10,233.39,233.48,229.82,230.37,172401,233.39,233.48,229.82,230.37,172401,0.0,1.0
2021-06-11,234.41,234.46,232.93,233.49,174459,234.41,234.46,232.93,233.49,174459,0.0,1.0
2021-06-14,236.44,236.44,234.05,234.79,193169,236.44,236.44,234.05,234.79,193169,0.0,1.0
2021-06-15,234.27,236.27,233.76,236.26,129662,234.27,236.27,233.76,236.26,129662,0.0,1.0
2021-06-16,233.51,235.6,230.73,234.04,150901,233.51,235.6,230.73,234.04,150901,0.0,1.0
2021-06-17,237.35,238.13,232.31,232.31,224281,237.35,238.13,232.31,232.31,224281,0.0,1.0
2021-06-18,237.22,238.48,236.0878,236.49,225933,237.22,238.48,236.0878,236.49,225933,0.0,1.0
2021-06-21,237.41,238.23,234.11,236.91,373483,237.41,238.23,234.11,236.91,373483,0.0,1.0
2021-06-22,240.54,240.83,237.08,237.25,162856,240.54,240.83,237.08,237.25,162856,0.0,1.0
2021-06-23,241.68,242.3692,240.38,240.67,300060,241.68,242.3692,240.38,240.67,300060,0.0,1.0
2021-06-24,243.57,245.1303,242.89,243.01,297689,243.57,245.1303,242.89,243.01,297689,0.0,1.0
2021-06-25,243.63,244.475,242.08,244.18,188813,243.63,244.475,242.08,244.18,188813,0.0,1.0
2021-06-28,246.27,246.36,244.53,244.54,238219,246.27,246.36,244.53,244.54,238219,0.0,1.0
2021-06-29,246.6,246.66,244.8,246.09,194186,246.6,246.66,244.8,246.09,194186,0.0,1.0
2021-06-30,244.86,246.33,244.6631,246.33,113209,244.86,246.33,244.6631,246.33,113209,0.0,1.0
2021-07-01,245.04,246.265,243.19,244.69,289721,245.04,246.265,243.19,244.69,289721,0.0,1.0
2021-07-02,246.75,246.9977,245.31,246.31,132263,246.75,246.9977,245.31,246.31,132263,0.0,1.0
2021-07-06,249.32,249.6,246.62,247.35,254853,249.32,249.6,246.62,247.35,254853,0.0,1.0
2021-07-07,248.08,251.41,247.355,250.91,197969,248.08,251.41,247.355,250.91,197969,0.0,1.0
2021-07-08,246.11,247.38,242.5,243.52,151768,246.11,247.38,242.5,243.52,151768,0.0,1.0
2021-07-09,248.34,248.59,245.39,246.36,151382,248.34,248.59,245.39,246.36,151382,0.0,1.0
2021-07-12,247.38,250.15,246.73,249.25,513256,247.38,250.15,246.73,249.25,513256,0.0,1.0
2021-07-13,245.87,248.75,245.3138,246.7,227793,245.87,248.75,245.3138,246.7,227793,0.0,1.0
2021-07-14,243.52,247.78,243.46,247.46,135434,243.52,247.78,243.46,247.46,135434,0.0,1.0
2021-07-15,240.83,243.87,239.24,243.73,207068,240.83,243.87,239.24,243.73,207068,0.0,1.0
2021-07-16,239.48,242.2,239.25,241.99,114795,239.48,242.2,239.25,241.99,114795,0.0,1.0
2021-07-19,238.65,238.9632,235.46,236.44,194630,238.65,238.9632,235.46,236.44,194630,0.0,1.0
2021-07-20,241.91,243.52,238.205,239.64,143688,241.91,243.52,238.205,239.64,143688,0.0,1.0
2021-07-21,243.88,243.88,241.02,241.92,144402,243.88,243.88,241.02,241.92,144402,0.0,1.0
2021-07-22,246.13,246.13,244.08,244.08,171850,246.13,246.13,244.08,244.08,171850,0.0,1.0
2021-07-23,251.39,252.105,247.82,249.11,180340,251.39,252.105,247.82,249.11,180340,0.0,1.0
2021-07-26,251.16,251.788,249.72,251.01,243648,251.16,251.788,249.72,251.01,243648,0.0,1.0
2021-07-27,247.59,250.8,244.0,250.79,1078866,247.59,250.8,244.0,250.79,1078866,0.0,1.0
2021-07-28,249.91,250.555,247.29,248.59,239827,249.91,250.555,247.29,248.59,239827,0.0,1.0
2021-07-29,247.27,249.3,247.17,248.0,145556,247.27,249.3,247.17,248.0,145556,0.0,1.0
2021-07-30,241.9,244.16,241.53,242.38,239185,241.9,244.16,241.53,242.38,239185,0.0,1.0
2021-08-02,241.23,243.0,239.921,243.0,288567,241.23,243.0,239.921,243.0,288567,0.0,1.0
2021-08-03,242.06,242.71,239.09,241.6,255775,242.06,242.71,239.09,241.6,255775,0.0,1.0
2021-08-04,243.09,243.5,240.59,241.72,193546,243.09,243.5,240.59,241.72,193546,0.0,1.0
2021-08-05,244.8,245.07,241.69,242.7,170596,244.8,245.07,241.69,242.7,170596,0.0,1.0
2021-08-06,242.02,244.36,241.22,243.86,173932,242.02,244.36,241.22,243.86,173932,0.0,1.0
2021-08-09,242.23,242.769,240.74,242.15,186102,242.23,242.769,240.74,242.15,186102,0.0,1.0
2021-08-10,239.89,243.69,239.5,243.0,243927,239.89,243.69,239.5,243.0,243927,0.0,1.0
2021-08-11,239.72,241.048,237.77,240.85,190420,239.72,241.048,237.77,240.85,190420,0.0,1.0
2021-08-12,241.08,241.145,238.69,239.31,126010,241.08,241.145,238.69,239.31,126010,0.0,1.0
2021-08-13,241.35,241.82,240.47,241.39,190446,241.35,241.82,240.47,241.39,190446,0.0,1.0
2021-08-16,239.65,240.99,236.6149,240.41,174568,239.65,240.99,236.6149,240.41,174568,0.0,1.0
2021-08-17,236.99,238.5,235.56,237.61,208926,236.99,238.5,235.56,237.61,208926,0.0,1.0
2021-08-18,235.8,238.68,235.7,236.87,133503,235.8,238.68,235.7,236.87,133503,0.0,1.0
2021-08-19,236.04,237.7975,233.49,233.99,177782,236.04,237.7975,233.49,233.99,177782,0.0,1.0
2021-08-20,238.42,238.63,236.03,236.4,198906,238.42,238.63,236.03,236.4,198906,0.0,1.0
2021-08-23,242.44,242.83,239.33,239.34,534551,242.44,242.83,239.33,239.34,534551,0.0,1.0
2021-08-24,244.33,244.52,243.39,243.45,173298,244.33,244.52,243.39,243.45,173298,0.0,1.0
2021-08-25,245.17,245.46,244.0,244.77,166115,245.17,245.46,244.0,244.77,166115,0.0,1.0
2021-08-26,244.72,247.51,244.53,245.44,171503,244.72,247.51,244.53,245.44,171503,0.0,1.0
2021-08-27,248.11,248.44,245.4171,245.7,160408,248.11,248.44,245.4171,245.7,160408,0.0,1.0
2021-08-30,250.44,251.09,247.86,248.56,177068,250.44,251.09,247.86,248.56,177068,0.0,1.0
2021-08-31,249.39,249.99,248.18,249.61,241415,249.39,249.99,248.18,249.61,241415,0.0,1.0
2021-09-01,250.51,252.38,250.1,250.1,171390,250.51,252.38,250.1,250.1,171390,0.0,1.0
2021-09-02,250.31,251.49,249.66,250.9,160399,250.31,251.49,249.66,250.9,160399,0.0,1.0
2021-09-03,251.98,252.16,249.26,250.1,151269,251.98,252.16,249.26,250.1,151269,0.0,1.0
2021-09-07,252.25,252.86,251.12,252.28,247862,252.25,252.86,251.12,252.28,247862,0.0,1.0
2021-09-08,249.77,252.255,248.68,252.1,147156,249.77,252.255,248.68,252.1,147156,0.0,1.0
2021-09-09,249.42,251.16,249.42,249.75,165436,249.42,251.16,249.42,249.75,165436,0.0,1.0
2021-09-10,247.36,250.7962,247.23,250.72,242114,247.36,250.7962,247.23,250.72,242114,0.0,1.0
2021-09-13,245.97,248.57,243.725,248.52,268917,245.97,248.57,243.725,248.52,268917,0.0,1.0
2021-09-14,244.94,246.81,244.55,246.39,191675,244.94,246.81,244.55,246.39,191675,0.0,1.0
2021-09-15,247.02,247.325,243.361,245.22,210922,247.02,247.325,243.361,245.22,210922,0.0,1.0
2021-09-16,248.09,248.38,245.44,246.22,259439,248.09,248.38,245.44,246.22,259439,0.0,1.0
2021-09-17,246.79,248.22,245.5833,247.94,425843,246.79,248.22,245.5833,247.94,425843,0.0,1.0
2021-09-20,241.29,243.47,237.9,242.14,602549,241.29,243.47,237.9,242.14,602549,0.0,1.0
2021-09-21,242.09,243.7,240.87,243.02,171688,242.09,243.7,240.87,243.02,171688,0.0,1.0
2021-09-22,243.97,244.99,241.2,242.1,208942,243.97,244.99,241.2,242.1,208942,0.0,1.0
2021-09-23,247.03,247.6,244.25,245.38,241681,247.03,247.6,244.25,245.38,241681,0.0,1.0
2021-09-24,248.23,248.4,245.345,245.9,134351,248.23,248.4,245.345,245.9,134351,0.0,1.0
2021-09-27,245.78,246.44,244.22,245.9,183954,245.78,246.44,244.22,245.9,183954,0.0,1.0
2021-09-28,237.44,243.0,236.9852,242.6,244694,237.44,243.0,236.9852,242.6,244694,0.0,1.0
2021-09-29,235.18,239.53,234.92,238.76,235458,235.18,239.53,234.92,238.76,235458,0.0,1.0
2021-09-30,235.91,237.86,235.1986,236.29,196176,235.91,237.86,235.1986,236.29,196176,0.0,1.0
2021-10-01,238.88,239.35,234.96,236.85,313653,238.88,239.35,234.96,236.85,313653,0.0,1.0
2021-10-04,231.45,237.14,229.44,237.14,370259,231.45,237.14,229.44,237.14,370259,0.0,1.0
2021-10-05,234.74,236.13,232.32,232.38,229316,234.74,236.13,232.32,232.38,229316,0.0,1.0
2021-10-06,237.13,237.5,231.7,232.01,266919,237.13,237.5,231.7,232.01,266919,0.0,1.0
2021-10-07,239.98,242.05,239.34,239.38,194026,239.98,242.05,239.34,239.38,194026,0.0,1.0
2021-10-08,238.17,241.36,238.01,241.15,162188,238.17,241.36,238.01,241.15,162188,0.0,1.0
2021-10-11,235.72,239.06,235.7,237.43,107824,235.72,239.06,235.7,237.43,107824,0.0,1.0
2021-10-12,236.8,237.63,235.35,236.87,235748,236.8,237.63,235.35,236.87,235748,0.0,1.0
2021-10-13,240.31,240.63,238.01,238.21,162781,240.31,240.63,238.01,238.21,162781,0.0,1.0
2021-10-14,243.82,244.83,242.76,242.85,192302,243.82,244.83,242.76,242.85,192302,0.0,1.0
2021-10-15,244.76,245.41,243.43,244.98,185096,244.76,245.41,243.43,244.98,185096,0.0,1.0
2021-10-18,246.6,246.6,243.63,243.77,142483,246.6,246.6,243.63,243.77,142483,0.0,1.0
2021-10-19,248.61,249.025,246.39,247.22,169858,248.61,249.025,246.39,247.22,169858,0.0,1.0
2021-10-20,247.75,249.7445,246.44,249.07,218474,247.75,249.7445,246.44,249.07,218474,0.0,1.0
2021-10-21,249.13,249.51,247.01,247.33,145136,249.13,249.51,247.01,247.33,145136,0.0,1.0
2021-10-22,243.77,246.89,242.43,246.05,172906,243.77,246.89,242.43,246.05,172906,0.0,1.0
2021-10-25,244.2,244.82,241.7901,243.63,143969,244.2,244.82,241.7901,243.63,143969,0.0,1.0
2021-10-26,243.32,246.3503,242.36,245.98,381646,243.32,246.3503,242.36,245.98,381646,0.0,1.0
2021-10-27,241.41,244.62,241.32,243.59,172709,241.41,244.62,241.32,243.59,172709,0.0,1.0
2021-10-28,243.29,243.76,240.12,241.33,165537,243.29,243.76,240.12,241.33,165537,0.0,1.0
2021-10-29,244.47,244.6,241.59,241.59,203832,244.47,244.6,241.59,241.59,203832,0.0,1.0
2021-11-01,244.46,245.07,243.03,244.71,160375,244.46,245.07,243.03,244.71,160375,0.0,1.0
2021-11-02,243.82,245.2957,242.49,245.21,196191,243.82,245.2957,242.49,245.21,196191,0.0,1.0
2021-11-03,245.27,245.36,242.3141,243.16,153935,245.27,245.36,242.3141,243.16,153935,0.0,1.0
2021-11-04,247.28,248.58,245.67,245.97,175039,247.28,248.58,245.67,245.97,175039,0.0,1.0
2021-11-05,247.89,249.855,247.42,248.71,135635,247.89,249.855,247.42,248.71,135635,0.0,1.0
2021-11-08,248.95,250.31,248.7,249.0,136560,248.95,250.31,248.7,249.0,136560,0.0,1.0
2021-11-09,248.76,249.38,246.13,249.07,191328,248.76,249.38,246.13,249.07,191328,0.0,1.0
2021-11-10,242.74,248.2499,241.34,246.92,232256,242.74,248.2499,241.34,246.92,232256,0.0,1.0
2021-11-11,242.65,245.27,242.57,244.46,269303,242.65,245.27,242.57,244.46,269303,0.0,1.0
2021-11-12,248.0,248.01,243.54,244.02,135375,248.0,248.01,243.54,244.02,135375,0.0,1.0
2021-11-15,249.21,250.38,248.4001,248.8,148706,249.21,250.38,248.4001,248.8,148706,0.0,1.0
2021-11-16,250.48,250.84,248.23,249.02,148390,250.48,250.84,248.23,249.02,148390,0.0,1.0
2021-11-17,248.66,251.53,248.421,250.5,290477,248.66,251.53,248.421,250.5,290477,0.0,1.0
2021-11-18,247.13,248.44,244.67,248.44,189228,247.13,248.44,244.67,248.44,189228,0.0,1.0
2021-11-19,244.55,248.28,244.44,247.76,212257,244.55,248.28,244.44,247.76,212257,0.0,1.0
2021-11-22,237.78,245.2,237.31,245.13,261679,237.78,245.2,237.31,245.13,261679,0.0,1.0
2021-11-23,234.97,237.41,231.8,236.04,297502,234.97,237.41,231.8,236.04,297502,0.0,1.0
2021-11-24,237.43,237.85,232.6,233.8,230778,237.43,237.85,232.6,233.8,230778,0.0,1.0
2021-11-26,235.02,238.03,234.21,236.72,293785,235.02,238.03,234.21,236.72,293785,0.0,1.0
2021-11-29,236.87,238.0,234.6363,237.45,482771,236.87,238.0,234.6363,237.45,482771,0.0,1.0
2021-11-30,229.82,237.31,229.0155,236.77,365738,229.82,237.31,229.0155,236.77,365738,0.0,1.0
2021-12-01,221.41,232.4501,221.18,232.34,343492,221.41,232.4501,221.18,232.34,343492,0.0,1.0
2021-12-02,224.99,225.92,220.47,221.76,710441,224.99,225.92,220.47,221.76,710441,0.0,1.0
2021-12-03,219.19,224.422,215.66,224.26,374391,219.19,224.422,215.66,224.26,374391,0.0,1.0
2021-12-06,222.36,223.3562,215.97,219.19,295210,222.36,223.3562,215.97,219.19,295210,0.0,1.0
2021-12-07,228.87,230.375,226.3,226.3,257049,228.87,230.375,226.3,226.3,257049,0.0,1.0
2021-12-08,232.23,233.16,227.92,229.66,217147,232.23,233.16,227.92,229.66,217147,0.0,1.0
2021-12-09,228.7,233.71,228.2,232.17,162047,228.7,233.71,228.2,232.17,162047,0.0,1.0
2021-12-10,227.59,231.3,226.26,230.05,261070,227.59,231.3,226.26,230.05,261070,0.0,1.0
2021-12-13,225.18,228.745,223.69,227.15,286620,225.18,228.745,223.69,227.15,286620,0.0,1.0
2021-12-14,222.16,222.9,219.7,221.78,295307,222.16,222.9,219.7,221.78,295307,0.0,1.0
2021-12-15,226.24,226.44,218.1,221.37,429922,226.24,226.44,218.1,221.37,429922,0.0,1.0
2021-12-16,220.42,226.47,218.92,225.78,341197,220.42,226.47,218.92,225.78,341197,0.0,1.0
2021-12-17,222.57,223.6902,216.24,218.52,421855,222.57,223.6902,216.24,218.52,421855,0.0,1.0
2021-12-20,219.85,220.86,217.7,218.89,285487,219.85,220.86,217.7,218.89,285487,0.0,1.0
2021-12-21,226.84,227.2,220.085,221.5,169700,226.84,227.2,220.085,221.5,169700,0.0,1.0
2021-12-22,227.59,228.319,225.63,226.27,246580,227.59,228.319,225.63,226.27,246580,0.0,1.0
2021-12-23,228.99,229.73,226.69,227.98,137002,228.99,229.73,226.69,227.98,137002,0.0,1.0
2021-12-27,230.49,231.45,229.14,229.14,182047,230.49,231.45,229.14,229.14,182047,0.0,1.0
2021-12-28,228.35,231.12,227.75,230.91,203198,228.35,231.12,227.75,230.91,203198,0.0,1.0
2021-12-29,227.68,228.645,225.921,228.12,141596,227.68,228.645,225.921,228.12,141596,0.0,1.0
2021-12-30,228.87,231.0,227.55,227.55,127535,228.87,231.0,227.55,227.55,127535,0.0,1.0
2021-12-31,226.13,229.42,225.95,228.43,162629,226.13,229.42,225.95,228.43,162629,0.0,1.0
2022-01-03,226.47,227.3,223.5,226.58,294236,226.47,227.3,223.5,226.58,294236,0.0,1.0
2022-01-04,221.42,226.83,218.2,226.83,411910,221.42,226.83,218.2,226.83,411910,0.0,1.0
2022-01-05,212.22,220.64,212.22,219.51,411314,212.22,220.64,212.22,219.51,411314,0.0,1.0
2022-01-06,212.52,215.38,209.32,211.05,1412399,212.52,215.38,209.32,211.05,1412399,0.0,1.0
2022-01-07,211.1,215.1,209.7,212.39,464221,211.1,215.1,209.7,212.39,464221,0.0,1.0
2022-01-10,211.56,211.71,203.22,208.13,680237,211.56,211.71,203.22,208.13,680237,0.0,1.0
2022-01-11,215.97,216.33,210.49,211.08,746503,215.97,216.33,210.49,211.08,746503,0.0,1.0
2022-01-12,214.82,218.6501,213.6,217.29,308226,214.82,218.6501,213.6,217.29,308226,0.0,1.0
2022-01-13,208.16,215.33,207.8732,215.19,436628,208.16,215.33,207.8732,215.19,436628,0.0,1.0
2022-01-14,208.07,209.36,205.09,206.97,412096,208.07,209.36,205.09,206.97,412096,0.0,1.0
2022-01-18,202.61,206.23,202.21,204.5,879969,202.61,206.23,202.21,204.5,879969,0.0,1.0
2022-01-19,201.69,206.03,201.64,203.13,419342,201.69,206.03,201.64,203.13,419342,0.0,1.0
2022-01-20,199.71,207.5,199.39,203.84,359274,199.71,207.5,199.39,203.84,359274,0.0,1.0
2022-01-21,190.63,197.81,190.39,196.65,677085,190.63,197.81,190.39,196.65,677085,0.0,1.0
2022-01-24,193.35,193.62,179.7721,185.15,1086151,193.35,193.62,179.7721,185.15,1086151,0.0,1.0
2022-01-25,186.7,190.975,184.9627,189.48,588957,186.7,190.975,184.9627,189.48,588957,0.0,1.0
2022-01-26,183.84,192.38,182.39,191.29,484495,183.84,192.38,182.39,191.29,484495,0.0,1.0
2022-01-27,183.28,189.6994,183.08,187.22,451811,183.28,189.6994,183.08,187.22,451811,0.0,1.0
2022-01-28,189.36,189.45,181.33,184.03,398215,189.36,189.45,181.33,184.03,398215,0.0,1.0
2022-01-31,198.46,198.59,190.25,190.28,388065,198.46,198.59,190.25,190.28,388065,0.0,1.0
2022-02-01,201.45,201.78,196.17,199.67,296283,201.45,201.78,196.17,199.67,296283,0.0,1.0
2022-02-02,197.3,202.95,195.65,202.95,389703,197.3,202.95,195.65,202.95,389703,0.0,1.0
2022-02-03,184.71,189.79,184.14,188.13,573243,184.71,189.79,184.14,188.13,573243,0.0,1.0
2022-02-04,192.2,194.61,186.4,188.32,362272,192.2,194.61,186.4,188.32,362272,0.0,1.0
2022-02-07,190.67,195.85,190.17,192.83,328654,190.67,195.85,190.17,192.83,328654,0.0,1.0
2022-02-08,191.9,192.37,188.315,189.15,300952,191.9,192.37,188.315,189.15,300952,0.0,1.0
2022-02-09,196.76,196.84,193.0,194.32,3842662,196.76,196.84,193.0,194.32,3842662,0.0,1.0
2022-02-10,194.74,199.61,193.1641,193.58,701227,194.74,199.61,193.1641,193.58,701227,0.0,1.0
2022-02-11,189.37,197.37,188.26,195.89,637397,189.37,197.37,188.26,195.89,637397,0.0,1.0
2022-02-14,189.5,192.9388,188.01,188.55,299823,189.5,192.9388,188.01,188.55,299823,0.0,1.0
2022-02-15,195.11,195.38,191.88,192.63,299361,195.11,195.38,191.88,192.63,299361,0.0,1.0
2022-02-16,193.34,193.8,190.71,192.07,303203,193.34,193.8,190.71,192.07,303203,0.0,1.0
2022-02-17,186.52,192.64,186.33,191.31,295613,186.52,192.64,186.33,191.31,295613,0.0,1.0
2022-02-18,183.23,188.0177,182.42,186.8,358551,183.23,188.0177,182.42,186.8,358551,0.0,1.0
2022-02-22,180.54,184.75,178.97,181.56,466826,180.54,184.75,178.97,181.56,466826,0.0,1.0
2022-02-23,175.18,182.695,175.05,181.97,404236,175.18,182.695,175.05,181.97,404236,0.0,1.0
2022-02-24,183.82,184.25,168.221,168.89,1063420,183.82,184.25,168.221,168.89,1063420,0.0,1.0
2022-02-25,186.33,186.42,180.69,184.15,414959,186.33,186.42,180.69,184.15,414959,0.0,1.0
2022-02-28,187.73,189.25,184.41,185.08,500648,187.73,189.25,184.41,185.08,500648,0.0,1.0
2022-03-01,185.24,189.28,184.12,187.58,887606,185.24,189.28,184.12,187.58,887606,0.0,1.0
2022-03-02,186.78,187.5,181.96,185.96,381596,186.78,187.5,181.96,185.96,381596,0.0,1.0
2022-03-03,180.04,186.35,178.99,186.35,372655,180.04,186.35,178.99,186.35,372655,0.0,1.0
2022-03-04,175.95,180.8792,174.68,179.14,286102,175.95,180.8792,174.68,179.14,286102,0.0,1.0
2022-03-07,167.26,176.81,167.15,175.86,501562,167.26,176.81,167.15,175.86,501562,0.0,1.0
2022-03-08,166.96,172.0,164.89,166.8902,1516829,166.96,172.0,164.89,166.8902,1516829,0.0,1.0
2022-03-09,174.76,175.35,171.15,171.94,360888,174.76,175.35,171.15,171.94,360888,0.0,1.0
2022-03-10,172.75,174.0,170.55,172.73,297467,172.75,174.0,170.55,172.73,297467,0.0,1.0
2022-03-11,166.8,174.01,166.62,174.01,233048,166.8,174.01,166.62,174.01,233048,0.0,1.0
2022-03-14,162.73,168.48,161.93,166.45,434962,162.73,168.48,161.93,166.45,434962,0.0,1.0
2022-03-15,167.31,167.62,163.0,163.97,307596,167.31,167.62,163.0,163.97,307596,0.0,1.0
2022-03-16,175.22,175.25,168.31,169.52,486984,175.22,175.25,168.31,169.52,486984,0.0,1.0
2022-03-17,179.64,179.915,173.66,174.1,318572,179.64,179.915,173.66,174.1,318572,0.0,1.0
2022-03-18,185.86,185.99,178.76,178.79,479155,185.86,185.99,178.76,178.79,479155,0.0,1.0
2022-03-21,183.26,185.83,180.73,184.55,260469,183.26,185.83,180.73,184.55,260469,0.0,1.0
2022-03-22,188.0,189.67,182.87,183.14,256219,188.0,189.67,182.87,183.14,256219,0.0,1.0
2022-03-23,184.86,188.34,183.95,185.87,259031,184.86,188.34,183.95,185.87,259031,0.0,1.0
2022-03-24,188.01,188.12,182.83,186.03,186428,188.01,188.12,182.83,186.03,186428,0.0,1.0
2022-03-25,185.82,188.35,183.34,188.35,223847,185.82,188.35,183.34,188.35,223847,0.0,1.0
2022-03-28,189.32,189.48,184.525,185.82,159168,189.32,189.48,184.525,185.82,159168,0.0,1.0
2022-03-29,194.42,195.31,190.682,191.76,498270,194.42,195.31,190.682,191.76,498270,0.0,1.0
2022-03-30,190.78,194.7092,189.76,193.27,251518,190.78,194.7092,189.76,193.27,251518,0.0,1.0
2022-03-31,187.88,191.04,187.55,190.98,293118,187.88,191.04,187.55,190.98,293118,0.0,1.0
2022-04-01,189.04,190.77,187.69,188.61,208303,189.04,190.77,187.69,188.61,208303,0.0,1.0
2022-04-04,195.51,196.0,190.45,190.55,221401,195.51,196.0,190.45,190.55,221401,0.0,1.0
2022-04-05,190.53,195.99,189.76,195.61,270077,190.53,195.99,189.76,195.61,270077,0.0,1.0
2022-04-06,183.31,187.23,181.42,187.13,261614,183.31,187.23,181.42,187.13,261614,0.0,1.0
2022-04-07,182.77,184.89,178.84,182.62,254289,182.77,184.89,178.84,182.62,254289,0.0,1.0
2022-04-08,179.67,182.33,179.33,181.49,224581,179.67,182.33,179.33,181.49,224581,0.0,1.0
2022-04-11,177.5,179.81,175.72,177.15,175262,177.5,179.81,175.72,177.15,175262,0.0,1.0
2022-04-12,175.94,182.45,175.185,180.2,4550307,175.94,182.45,175.185,180.2,4550307,0.0,1.0
2022-04-13,180.59,181.07,175.25,175.58,368695,180.59,181.07,175.25,175.58,368695,0.0,1.0
2022-04-14,175.75,181.18,175.67,180.79,272500,175.75,181.18,175.67,180.79,272500,0.0,1.0
2022-04-18,174.06,175.66,171.63,175.32,333061,174.06,175.66,171.63,175.32,333061,0.0,1.0
2022-04-19,178.82,179.38,173.32,173.67,336268,178.82,179.38,173.32,173.67,336268,0.0,1.0
2022-04-20,170.5,176.76,170.09,176.67,378876,170.5,176.76,170.09,176.67,378876,0.0,1.0
2022-04-21,164.25,173.73,163.745,172.11,337066,164.25,173.73,163.745,172.11,337066,0.0,1.0
2022-04-22,160.81,166.1886,160.42,164.46,320574,160.81,166.1886,160.42,164.46,320574,0.0,1.0
2022-04-25,164.46,164.47,159.97,160.14,368173,164.46,164.47,159.97,160.14,368173,0.0,1.0
2022-04-26,158.25,163.55,158.15,163.15,325050,158.25,163.55,158.15,163.15,325050,0.0,1.0
2022-04-27,155.67,160.08,155.0,157.2,451312,155.67,160.08,155.0,157.2,451312,0.0,1.0
2022-04-28,162.9,164.02,156.384,158.96,392835,162.9,164.02,156.384,158.96,392835,0.0,1.0
2022-04-29,154.81,162.79,154.58,159.86,359784,154.81,162.79,154.58,159.86,359784,0.0,1.0
2022-05-02,158.56,158.6536,153.0,154.4,519673,158.56,158.6536,153.0,154.4,519673,0.0,1.0
2022-05-03,157.55,159.65,156.41,157.7,547586,157.55,159.65,156.41,157.7,547586,0.0,1.0
2022-05-04,162.31,162.5,152.58,156.95,497680,162.31,162.5,152.58,156.95,497680,0.0,1.0
2022-05-05,151.56,159.15,149.79,159.15,567979,151.56,159.15,149.79,159.15,567979,0.0,1.0
2022-05-06,147.12,151.23,144.51,149.77,497502,147.12,151.23,144.51,149.77,497502,0.0,1.0
2022-05-09,139.93,145.98,139.21,144.04,676923,139.93,145.98,139.21,144.04,676923,0.0,1.0
2022-05-10,140.35,144.44,136.96,143.08,548835,140.35,144.44,136.96,143.08,548835,0.0,1.0
2022-05-11,135.88,142.66,135.61,139.17,757128,135.88,142.66,135.61,139.17,757128,0.0,1.0
2022-05-12,137.29,140.59,132.45,133.64,1081646,137.29,140.59,132.45,133.64,1081646,0.0,1.0
2022-05-13,144.25,144.62,139.19,139.38,741059,144.25,144.62,139.19,139.38,741059,0.0,1.0
2022-05-16,139.8,144.37,139.47,143.02,377921,139.8,144.37,139.47,143.02,377921,0.0,1.0
2022-05-17,142.48,143.7888,138.6481,142.41,477815,142.48,143.7888,138.6481,142.41,477815,0.0,1.0
2022-05-18,135.46,141.24,134.8,140.15,443140,135.46,141.24,134.8,140.15,443140,0.0,1.0
2022-05-19,136.64,138.76,133.88,133.88,889725,136.64,138.76,133.88,133.88,889725,0.0,1.0
2022-05-20,136.49,139.35,132.36,138.7,698164,136.49,139.35,132.36,138.7,698164,0.0,1.0
2022-05-23,137.02,137.59,134.0,137.09,404287,137.02,137.59,134.0,137.09,404287,0.0,1.0
2022-05-24,129.71,132.91,127.95,132.49,632673,129.71,132.91,127.95,132.49,632673,0.0,1.0
2022-05-25,132.95,134.21,129.12,129.12,476745,132.95,134.21,129.12,129.12,476745,0.0,1.0
2022-05-26,136.56,137.56,131.43,132.14,1442779,136.56,137.56,131.43,132.14,1442779,0.0,1.0
2022-05-27,140.95,140.98,137.59,137.67,793953,140.95,140.98,137.59,137.67,793953,0.0,1.0
2022-05-31,139.79,141.47,137.96,140.91,1051045,139.79,141.47,137.96,140.91,1051045,0.0,1.0
2022-06-01,139.44,143.94,138.3,141.82,393918,139.44,143.94,138.3,141.82,393918,0.0,1.0
2022-06-02,146.26,146.79,138.9,139.12,463336,146.26,146.79,138.9,139.12,463336,0.0,1.0
2022-06-03,142.61,145.44,142.15,144.24,407421,142.61,145.44,142.15,144.24,407421,0.0,1.0
2022-06-06,143.29,145.9,142.18,144.88,423607,143.29,145.9,142.18,144.88,423607,0.0,1.0
2022-06-07,144.62,144.93,141.1,141.42,524185,144.62,144.93,141.1,141.42,524185,0.0,1.0
2022-06-08,144.73,146.53,144.04,144.17,320665,144.73,146.53,144.04,144.17,320665,0.0,1.0
2022-06-09,139.4,144.69,139.38,143.58,443686,139.4,144.69,139.38,143.58,443686,0.0,1.0
2022-06-10,132.72,136.19,132.17,135.62,1200344,132.72,136.19,132.17,135.62,1200344,0.0,1.0
2022-06-13,124.87,129.25,124.4,127.81,1054957,124.87,129.25,124.4,127.81,1054957,0.0,1.0
2022-06-14,124.0,126.86,122.89,125.74,772816,124.0,126.86,122.89,125.74,772816,0.0,1.0
2022-06-15,128.57,130.51,125.38,125.72,985576,128.57,130.51,125.38,125.72,985576,0.0,1.0
2022-06-16,122.23,125.55,121.28,124.77,691240,122.23,125.55,121.28,124.77,691240,0.0,1.0
2022-06-17,125.28,126.51,122.51,122.74,1309071,125.28,126.51,122.51,122.74,1309071,0.0,1.0
2022-06-21,127.21,129.7855,127.04,127.52,495432,127.21,129.7855,127.04,127.52,495432,0.0,1.0
2022-06-22,127.88,130.38,125.6,125.66,531568,127.88,130.38,125.6,125.66,531568,0.0,1.0
2022-06-23,131.82,132.29,127.5,128.86,518672,131.82,132.29,127.5,128.86,518672,0.0,1.0
2022-06-24,138.53,138.54,133.05,133.23,1896775,138.53,138.54,133.05,133.23,1896775,0.0,1.0
2022-06-27,136.04,139.49,135.29,138.89,517045,136.04,139.49,135.29,138.89,517045,0.0,1.0
2022-06-28,130.37,137.53,130.28,136.17,389658,130.37,137.53,130.28,136.17,389658,0.0,1.0
2022-06-29,130.26,131.43,128.5,130.28,522901,130.26,131.43,128.5,130.28,522901,0.0,1.0
2022-06-30,127.03,128.95,124.28,128.56,476148,127.03,128.95,124.28,128.56,476148,0.0,1.0
2022-07-01,129.71,129.81,126.42,126.98,600937,129.71,129.81,126.42,126.98,600937,0.0,1.0
2022-07-05,134.95,135.02,126.41,127.76,713735,134.95,135.02,126.41,127.76,713735,0.0,1.0
2022-07-06,134.55,136.52,133.2,135.09,810262,134.55,136.52,133.2,135.09,810262,0.0,1.0
2022-07-07,138.12,138.49,134.56,134.72,378908,138.12,138.49,134.56,134.72,378908,0.0,1.0
2022-07-08,137.43,139.0,134.87,136.17,277509,137.43,139.0,134.87,136.17,277509,0.0,1.0
2022-07-11,132.75,135.78,132.16,135.78,230683,132.75,135.78,132.16,135.78,230683,0.0,1.0
2022-07-12,130.69,135.18,129.99,133.28,361939,130.69,135.18,129.99,133.28,361939,0.0,1.0
2022-07-13,130.31,131.94,126.96,127.81,424032,130.31,131.94,126.96,127.81,424032,0.0,1.0
2022-07-14,127.89,129.48,126.32,128.9,353210,127.89,129.48,126.32,128.9,353210,0.0,1.0
2022-07-15,131.97,132.2,128.8,129.87,309499,131.97,132.2,128.8,129.87,309499,0.0,1.0
2022-07-18,131.75,135.37,131.25,133.4,510544,131.75,135.37,131.25,133.4,510544,0.0,1.0
2022-07-19,136.45,136.64,132.27,133.81,380422,136.45,136.64,132.27,133.81,380422,0.0,1.0
2022-07-20,141.11,141.94,137.08,137.08,525628,141.11,141.94,137.08,137.08,525628,0.0,1.0
2022-07-21,143.23,143.23,139.55,140.4,499095,143.23,143.23,139.55,140.4,499095,0.0,1.0
2022-07-22,137.2,142.96,136.39,140.84,524935,137.2,142.96,136.39,140.84,524935,0.0,1.0
2022-07-25,136.02,137.28,134.88,137.26,250221,136.02,137.28,134.88,137.26,250221,0.0,1.0
2022-07-26,131.12,134.26,130.8,134.26,656494,131.12,134.26,130.8,134.26,656494,0.0,1.0
2022-07-27,138.24,138.92,133.85,134.38,812942,138.24,138.92,133.85,134.38,812942,0.0,1.0
2022-07-28,139.3,139.3,135.05,137.29,407606,139.3,139.3,135.05,137.29,407606,0.0,1.0
2022-07-29,141.79,142.07,138.9156,140.24,433495,141.79,142.07,138.9156,140.24,433495,0.0,1.0
2022-08-01,142.03,144.03,139.12,140.74,351805,142.03,144.03,139.12,140.74,351805,0.0,1.0
2022-08-02,143.4,145.1,141.29,141.64,394118,143.4,145.1,141.29,141.64,394118,0.0,1.0
2022-08-03,148.03,148.43,144.39,144.39,575264,148.03,148.43,144.39,144.39,575264,0.0,1.0
2022-08-04,148.59,148.69,146.2,147.69,420682,148.59,148.69,146.2,147.69,420682,0.0,1.0
2022-08-05,149.2,150.2,146.06,146.36,1911432,149.2,150.2,146.06,146.36,1911432,0.0,1.0
2022-08-08,150.4,153.94,149.85,150.26,579816,150.4,153.94,149.85,150.26,579816,0.0,1.0
2022-08-09,147.08,149.2,146.14,149.1,892207,147.08,149.2,146.14,149.1,892207,0.0,1.0
2022-08-10,153.47,153.67,151.155,151.94,483573,153.47,153.67,151.155,151.94,483573,0.0,1.0
2022-08-11,151.74,156.71,151.2401,155.31,396195,151.74,156.71,151.2401,155.31,396195,0.0,1.0
2022-08-12,155.08,155.13,152.49,153.3,296781,155.08,155.13,152.49,153.3,296781,0.0,1.0
2022-08-15,155.93,156.42,154.08,154.08,490565,155.93,156.42,154.08,154.08,490565,0.0,1.0
2022-08-16,155.62,156.662,152.82,155.06,236340,155.62,156.662,152.82,155.06,236340,0.0,1.0
2022-08-17,151.92,153.82,150.95,153.12,383542,151.92,153.82,150.95,153.12,383542,0.0,1.0
2022-08-18,152.83,153.39,151.0,152.33,330469,152.83,153.39,151.0,152.33,330469,0.0,1.0
2022-08-19,148.06,150.68,147.23,150.68,489568,148.06,150.68,147.23,150.68,489568,0.0,1.0
2022-08-22,143.55,145.81,143.1,144.99,504356,143.55,145.81,143.1,144.99,504356,0.0,1.0
2022-08-23,142.19,145.1,142.09,142.79,472112,142.19,145.1,142.09,142.79,472112,0.0,1.0
2022-08-24,143.51,144.87,141.88,141.95,282727,143.51,144.87,141.88,141.95,282727,0.0,1.0
2022-08-25,147.59,147.62,144.31,144.85,509756,147.59,147.62,144.31,144.85,509756,0.0,1.0
2022-08-26,141.72,148.06,141.72,147.48,541711,141.72,148.06,141.72,147.48,541711,0.0,1.0
2022-08-29,140.05,142.48,139.71,140.15,427485,140.05,142.48,139.71,140.15,427485,0.0,1.0
2022-08-30,139.26,142.355,137.75,141.23,486093,139.26,142.355,137.75,141.23,486093,0.0,1.0
2022-08-31,138.99,142.71,138.84,141.68,683316,138.99,142.71,138.84,141.68,683316,0.0,1.0
2022-09-01,137.56,138.1,134.02,137.0,499869,137.56,138.1,134.02,137.0,499869,0.0,1.0
2022-09-02,136.04,140.0,135.29,138.92,720616,136.04,140.0,135.29,138.92,720616,0.0,1.0
2022-09-06,134.57,136.34,133.31,136.09,673488,134.57,136.34,133.31,136.09,673488,0.0,1.0
2022-09-07,138.66,138.97,134.67,134.91,560377,138.66,138.97,134.67,134.91,560377,0.0,1.0
2022-09-08,140.4,140.88,136.68,137.05,447088,140.4,140.88,136.68,137.05,447088,0.0,1.0
2022-09-09,144.22,144.51,141.75,141.78,366036,144.22,144.51,141.75,141.78,366036,0.0,1.0
2022-09-12,145.98,146.45,144.52,144.52,772072,145.98,146.45,144.52,144.52,772072,0.0,1.0
2022-09-13,138.23,140.865,137.88,140.45,1114503,138.23,140.865,137.88,140.45,1114503,0.0,1.0
2022-09-14,139.64,139.77,136.9,138.59,1008843,139.64,139.77,136.9,138.59,1008843,0.0,1.0
2022-09-15,138.59,141.63,137.82,138.48,711016,138.59,141.63,137.82,138.48,711016,0.0,1.0
2022-09-16,135.51,135.95,134.03,135.9,1030068,135.51,135.95,134.03,135.9,1030068,0.0,1.0
2022-09-19,136.23,136.34,133.92,134.28,486591,136.23,136.34,133.92,134.28,486591,0.0,1.0
2022-09-20,133.58,135.65,133.2362,134.56,380320,133.58,135.65,133.2362,134.56,380320,0.0,1.0
2022-09-21,131.11,136.57,131.09,134.25,563259,131.11,136.57,131.09,134.25,563259,0.0,1.0
2022-09-22,128.62,131.22,128.28,130.46,741331,128.62,131.22,128.28,130.46,741331,0.0,1.0
2022-09-23,126.42,128.19,124.58,127.51,887729,126.42,128.19,124.58,127.51,887729,0.0,1.0
2022-09-26,125.09,128.8,124.97,125.99,490449,125.09,128.8,124.97,125.99,490449,0.0,1.0
2022-09-27,126.01,128.66,124.59,127.04,524325,126.01,128.66,124.59,127.04,524325,0.0,1.0
2022-09-28,130.65,131.16,126.24,126.37,663847,130.65,131.16,126.24,126.37,663847,0.0,1.0
2022-09-29,127.68,128.93,126.22,128.47,592764,127.68,128.93,126.22,128.47,592764,0.0,1.0
2022-09-30,126.22,130.19,126.04,127.11,865249,126.22,130.19,126.04,127.11,865249,0.0,1.0
2022-10-03,128.86,129.7201,126.1,127.51,487321,128.86,129.7201,126.1,127.51,487321,0.0,1.0
2022-10-04,135.14,135.27,132.01,132.01,988290,135.14,135.27,132.01,132.01,988290,0.0,1.0
2022-10-05,134.96,135.63,131.3563,132.7,601665,134.96,135.63,131.3563,132.7,601665,0.0,1.0
2022-10-06,134.79,136.52,133.87,134.27,675188,134.79,136.52,133.87,134.27,675188,0.0,1.0
2022-10-07,129.11,132.3,128.46,132.22,546941,129.11,132.3,128.46,132.22,546941,0.0,1.0
2022-10-10,126.49,129.32,124.97,129.27,469870,126.49,129.32,124.97,129.27,469870,0.0,1.0
2022-10-11,123.71,126.49,122.0,125.63,1033989,123.71,126.49,122.0,125.63,1033989,0.0,1.0
2022-10-12,124.44,125.12,122.34,123.9,839461,124.44,125.12,122.34,123.9,839461,0.0,1.0
2022-10-13,124.87,125.67,118.56,120.0,1675134,124.87,125.67,118.56,120.0,1675134,0.0,1.0
2022-10-14,121.51,127.61,121.33,126.7,775355,121.51,127.61,121.33,126.7,775355,0.0,1.0
2022-10-17,127.52,128.08,124.57,124.57,1671930,127.52,128.08,124.57,124.57,1671930,0.0,1.0
2022-10-18,129.79,132.26,128.32,131.61,504709,129.79,132.26,128.32,131.61,504709,0.0,1.0
2022-10-19,128.87,131.12,127.98,129.19,476254,128.87,131.12,127.98,129.19,476254,0.0,1.0
2022-10-20,129.35,132.7,128.52,128.7,1068222,129.35,132.7,128.52,128.7,1068222,0.0,1.0
2022-10-21,130.93,131.05,126.49,127.42,1186174,130.93,131.05,126.49,127.42,1186174,0.0,1.0
2022-10-24,131.16,131.673,128.02,131.03,492196,131.16,131.673,128.02,131.03,492196,0.0,1.0
2022-10-25,135.9,136.31,131.67,131.67,754281,135.9,136.31,131.67,131.67,754281,0.0,1.0
2022-10-26,132.21,136.01,131.55,132.29,1157113,132.21,136.01,131.55,132.29,1157113,0.0,1.0
2022-10-27,129.89,132.86,129.61,131.38,562426,129.89,132.86,129.61,131.38,562426,0.0,1.0
2022-10-28,130.64,130.77,127.12,128.13,356111,130.64,130.77,127.12,128.13,356111,0.0,1.0
2022-10-31,128.83,130.76,127.945,129.83,1337204,128.83,130.76,127.945,129.83,1337204,0.0,1.0
2022-11-01,127.44,131.55,127.18,131.06,301054,127.44,131.55,127.18,131.06,301054,0.0,1.0
2022-11-02,120.56,126.88,120.54,126.74,577817,120.56,126.88,120.54,126.74,577817,0.0,1.0
2022-11-03,118.77,121.48,118.53,119.92,463769,118.77,121.48,118.53,119.92,463769,0.0,1.0
2022-11-04,117.38,120.545,114.86,120.19,962591,117.38,120.545,114.86,120.19,962591,0.0,1.0
2022-11-07,118.56,118.98,116.55,118.53,744473,118.56,118.98,116.55,118.53,744473,0.0,1.0
2022-11-08,119.47,121.52,117.65,119.0,1089254,119.47,121.52,117.65,119.0,1089254,0.0,1.0
2022-11-09,116.11,118.58,115.9,118.54,735421,116.11,118.58,115.9,118.54,735421,0.0,1.0
2022-11-10,127.4,127.54,122.72,123.24,820803,127.4,127.54,122.72,123.24,820803,0.0,1.0
2022-11-11,132.58,133.42,126.98,127.35,736764,132.58,133.42,126.98,127.35,736764,0.0,1.0
2022-11-14,131.03,133.31,130.21,131.12,392617,131.03,133.31,130.21,131.12,392617,0.0,1.0
2022-11-15,134.52,136.01,132.71,135.09,527771,134.52,136.01,132.71,135.09,527771,0.0,1.0
2022-11-16,130.57,132.9,130.06,132.9,354312,130.57,132.9,130.06,132.9,354312,0.0,1.0
2022-11-17,128.11,129.37,126.922,127.73,526806,128.11,129.37,126.922,127.73,526806,0.0,1.0
2022-11-18,127.43,129.97,126.25,129.84,363302,127.43,129.97,126.25,129.84,363302,0.0,1.0
2022-11-21,125.18,127.15,124.37,126.57,432378,125.18,127.15,124.37,126.57,432378,0.0,1.0
2022-11-22,126.26,126.28,123.01,125.11,389475,126.26,126.28,123.01,125.11,389475,0.0,1.0
2022-11-23,128.46,128.86,125.78,126.08,659132,128.46,128.86,125.78,126.08,659132,0.0,1.0
2022-11-25,127.87,128.27,127.3,127.72,151498,127.87,128.27,127.3,127.72,151498,0.0,1.0
2022-11-28,126.15,128.58,125.71,126.95,745835,126.15,128.58,125.71,126.95,745835,0.0,1.0
2022-11-29,125.2,126.73,124.75,126.26,578579,125.2,126.73,124.75,126.26,578579,0.0,1.0
2022-11-30,132.41,132.47,125.12,125.32,802181,132.41,132.47,125.12,125.32,802181,0.0,1.0
2022-12-01,133.94,134.75,131.82,132.44,411199,133.94,134.75,131.82,132.44,411199,0.0,1.0
2022-12-02,132.52,133.13,130.74,130.99,400673,132.52,133.13,130.74,130.99,400673,0.0,1.0
2022-12-05,128.34,132.0,127.85,131.18,510297,128.34,132.0,127.85,131.18,510297,0.0,1.0
2022-12-06,125.26,128.09,124.25,128.09,376867,125.26,128.09,124.25,128.09,376867,0.0,1.0
2022-12-07,124.36,125.87,123.25,124.67,588588,124.36,125.87,123.25,124.67,588588,0.0,1.0
2022-12-08,126.91,127.64,124.34,125.57,449751,126.91,127.64,124.34,125.57,449751,0.0,1.0
2022-12-09,126.79,128.53,126.12,126.63,473356,126.79,128.53,126.12,126.63,473356,0.0,1.0
2022-12-12,129.35,129.35,127.02,127.15,667682,129.35,129.35,127.02,127.15,667682,0.0,1.0
2022-12-13,131.92,136.32,130.46,135.46,965249,131.92,136.32,130.46,135.46,965249,0.0,1.0
2022-12-14,131.63,133.6087,130.06,131.69,535618,131.63,133.6087,130.06,131.69,535618,0.0,1.0
2022-12-15,126.26,129.2,125.5809,128.76,600897,126.26,129.2,125.5809,128.76,600897,0.0,1.0
2022-12-16,125.42,126.69,124.42,125.44,1062942,125.42,126.69,124.42,125.44,1062942,0.0,1.0
2022-12-19,122.67,125.29,122.19,125.04,344838,122.67,125.29,122.19,125.04,344838,0.0,1.0
2022-12-20,123.2,124.08,121.22,121.83,371052,123.2,124.08,121.22,121.83,371052,0.0,1.0
2022-12-21,124.97,125.75,122.32,123.65,381651,124.97,125.75,122.32,123.65,381651,0.0,1.0
2022-12-22,122.11,123.17,119.8,123.07,485845,122.11,123.17,119.8,123.07,485845,0.0,1.0
2022-12-23,122.03,122.4,120.24,121.23,353715,122.03,122.4,120.24,121.23,353715,0.0,1.0
2022-12-27,120.17,121.68,119.2,121.44,401604,120.17,121.68,119.2,121.44,401604,0.0,1.0
2022-12-28,118.96,120.79,118.57,119.63,450738,118.96,120.79,118.57,119.63,450738,0.0,1.0
2022-12-29,123.12,123.43,119.96,120.19,345846,123.12,123.43,119.96,120.19,345846,0.0,1.0
2022-12-30,123.15,123.15,120.84,121.07,403926,123.15,123.15,120.84,121.07,403926,0.0,1.0
2023-01-03,123.45,126.56,122.21,125.06,464882,123.45,126.56,122.21,125.06,464882,0.0,1.0
2023-01-04,124.56,125.56,122.92,125.15,474736,124.56,125.56,122.92,125.15,474736,0.0,1.0
2023-01-05,121.41,123.43,121.04,123.43,332677,121.41,123.43,121.04,123.43,332677,0.0,1.0
2023-01-06,123.66,124.14,119.81,122.28,522388,123.66,124.14,119.81,122.28,522388,0.0,1.0
2023-01-09,125.4,127.8,124.98,124.98,388040,125.4,127.8,124.98,124.98,388040,0.0,1.0
2023-01-10,127.12,127.22,124.361,124.65,333201,127.12,127.22,124.361,124.65,333201,0.0,1.0
2023-01-11,130.03,130.09,127.12,127.46,574826,130.03,130.09,127.12,127.46,574826,0.0,1.0
2023-01-12,131.11,131.3579,127.75,130.85,300598,131.11,131.3579,127.75,130.85,300598,0.0,1.0
2023-01-13,132.41,132.73,129.37,129.49,411663,132.41,132.73,129.37,129.49,411663,0.0,1.0
2023-01-17,132.63,133.02,130.64,132.21,317411,132.63,133.02,130.64,132.21,317411,0.0,1.0
2023-01-18,130.71,134.85,130.65,133.8,402448,130.71,134.85,130.65,133.8,402448,0.0,1.0
2023-01-19,129.6,130.62,128.688,129.37,404568,129.6,130.62,128.688,129.37,404568,0.0,1.0
2023-01-20,134.08,134.18,129.92,130.53,444776,134.08,134.18,129.92,130.53,444776,0.0,1.0
2023-01-23,137.65,137.7,133.8,134.69,436203,137.65,137.7,133.8,134.69,436203,0.0,1.0
2023-01-24,136.19,138.36,135.94,136.55,400614,136.19,138.36,135.94,136.55,400614,0.0,1.0
2023-01-25,135.69,136.09,131.77,133.39,550109,135.69,136.09,131.77,133.39,550109,0.0,1.0
2023-01-26,138.83,138.85,136.0,137.69,320565,138.83,138.85,136.0,137.69,320565,0.0,1.0
2023-01-27,141.36,142.4,138.1,138.17,337524,141.36,142.4,138.1,138.17,337524,0.0,1.0
2023-01-30,138.56,140.71,138.0,139.61,412288,138.56,140.71,138.0,139.61,412288,0.0,1.0
2023-01-31,141.25,141.31,138.67,138.67,297731,141.25,141.31,138.67,138.67,297731,0.0,1.0
2023-02-01,144.25,145.1,139.335,140.39,538310,144.25,145.1,139.335,140.39,538310,0.0,1.0
2023-02-02,153.27,154.88,150.0,150.16,1263493,153.27,154.88,150.0,150.16,1263493,0.0,1.0
2023-02-03,148.15,152.61,147.75,148.03,724630,148.15,152.61,147.75,148.03,724630,0.0,1.0
2023-02-06,145.85,147.83,145.43,146.41,368041,145.85,147.83,145.43,146.41,368041,0.0,1.0
2023-02-07,148.95,149.54,144.29,145.46,383753,148.95,149.54,144.29,145.46,383753,0.0,1.0
2023-02-08,145.48,148.37,144.85,147.78,304494,145.48,148.37,144.85,147.78,304494,0.0,1.0
2023-02-09,143.26,147.61,142.64,147.61,331367,143.26,147.61,142.64,147.61,331367,0.0,1.0
2023-02-10,140.44,142.54,139.29,141.9,481421,140.44,142.54,139.29,141.9,481421,0.0,1.0
2023-02-13,143.42,143.89,140.44,141.25,250717,143.42,143.89,140.44,141.25,250717,0.0,1.0
2023-02-14,145.01,145.71,141.23,142.28,386980,145.01,145.71,141.23,142.28,386980,0.0,1.0
2023-02-15,147.9,147.99,144.52,144.52,379266,147.9,147.99,144.52,144.52,379266,0.0,1.0
2023-02-16,144.79,147.73,144.6,145.08,546930,144.79,147.73,144.6,145.08,546930,0.0,1.0
2023-02-17,141.75,143.7,140.32,143.66,275265,141.75,143.7,140.32,143.66,275265,0.0,1.0
2023-02-21,138.53,140.79,138.37,139.48,286979,138.53,140.79,138.37,139.48,286979,0.0,1.0
2023-02-22,139.0,140.19,137.9,138.64,329498,139.0,140.19,137.9,138.64,329498,0.0,1.0
2023-02-23,138.83,139.88,136.214,139.88,458715,138.83,139.88,136.214,139.88,458715,0.0,1.0
2023-02-24,135.65,136.54,134.6,135.69,313790,135.65,136.54,134.6,135.69,313790,0.0,1.0
2023-02-27,136.27,137.58,135.82,137.08,358609,136.27,137.58,135.82,137.08,358609,0.0,1.0
2023-02-28,136.86,137.95,136.28,136.28,396999,136.86,137.95,136.28,136.28,396999,0.0,1.0
2023-03-01,135.69,137.67,135.39,136.71,1337930,135.69,137.67,135.39,136.71,1337930,0.0,1.0
2023-03-02,137.1,137.4,135.04,135.59,357210,137.1,137.4,135.04,135.59,357210,0.0,1.0
2023-03-03,141.03,141.19,138.08,138.08,498552,141.03,141.19,138.08,138.08,498552,0.0,1.0
2023-03-06,140.51,143.56,140.49,141.72,337767,140.51,143.56,140.49,141.72,337767,0.0,1.0
2023-03-07,139.39,142.32,139.28,140.86,467623,139.39,142.32,139.28,140.86,467623,0.0,1.0
2023-03-08,139.25,140.12,137.9039,139.16,516982,139.25,140.12,137.9039,139.16,516982,0.0,1.0
2023-03-09,135.58,140.66,135.31,139.12,477761,135.58,140.66,135.31,139.12,477761,0.0,1.0
2023-03-10,131.57,135.17,130.82,134.87,731131,131.57,135.17,130.82,134.87,731131,0.0,1.0
2023-03-13,132.37,134.08,128.5,130.22,797762,132.37,134.08,128.5,130.22,797762,0.0,1.0
2023-03-14,135.45,136.22,133.87,135.11,452172,135.45,136.22,133.87,135.11,452172,0.0,1.0
2023-03-15,137.12,137.2,133.66,133.69,690207,137.12,137.2,133.66,133.69,690207,0.0,1.0
2023-03-16,141.12,141.21,136.74,136.79,808367,141.12,141.21,136.74,136.79,808367,0.0,1.0
2023-03-17,139.43,141.55,138.37,140.61,502602,139.43,141.55,138.37,140.61,502602,0.0,1.0
2023-03-20,139.45,139.7343,137.79,138.92,526415,139.45,139.7343,137.79,138.92,526415,0.0,1.0
2023-03-21,143.28,143.69,140.6,140.64,290690,143.28,143.69,140.6,140.64,290690,0.0,1.0
2023-03-22,139.95,144.92,139.88,143.11,334136,139.95,144.92,139.88,143.11,334136,0.0,1.0
2023-03-23,142.03,144.5005,140.58,142.0,483706,142.03,144.5005,140.58,142.0,483706,0.0,1.0
2023-03-24,142.05,142.1,140.18,141.37,225181,142.05,142.1,140.18,141.37,225181,0.0,1.0
2023-03-27,141.44,143.5,140.755,142.55,354496,141.44,143.5,140.755,142.55,354496,0.0,1.0
2023-03-28,140.44,141.37,139.5,141.04,242792,140.44,141.37,139.5,141.04,242792,0.0,1.0
2023-03-29,142.95,143.17,141.49,141.97,389122,142.95,143.17,141.49,141.97,389122,0.0,1.0
2023-03-30,143.98,144.79,143.19,144.09,271122,143.98,144.79,143.19,144.09,271122,0.0,1.0
2023-03-31,147.85,147.94,144.34,144.76,221945,147.85,147.94,144.34,144.76,221945,0.0,1.0
2023-04-03,146.85,147.105,145.23,146.52,343952,146.85,147.105,145.23,146.52,343952,0.0,1.0
2023-04-04,146.91,148.0,146.19,147.55,241654,146.91,148.0,146.19,147.55,241654,0.0,1.0
2023-04-05,143.78,146.57,142.53,146.57,363125,143.78,146.57,142.53,146.57,363125,0.0,1.0
2023-04-06,144.58,144.75,141.18,142.54,303775,144.58,144.75,141.18,142.54,303775,0.0,1.0
2023-04-10,144.22,144.36,142.1562,143.09,265208,144.22,144.36,142.1562,143.09,265208,0.0,1.0
2023-04-11,143.57,144.46,142.35,143.88,238478,143.57,144.46,142.35,143.88,238478,0.0,1.0
2023-04-12,142.18,145.7087,142.05,145.2,483869,142.18,145.7087,142.05,145.2,483869,0.0,1.0
2023-04-13,145.8,146.046,143.35,143.35,297227,145.8,146.046,143.35,143.35,297227,0.0,1.0
2023-04-14,145.54,146.4199,143.76,144.73,239639,145.54,146.4199,143.76,144.73,239639,0.0,1.0
2023-04-17,145.22,145.65,144.13,144.84,294144,145.22,145.65,144.13,144.84,294144,0.0,1.0
2023-04-18,145.08,146.73,144.57,146.53,282200,145.08,146.73,144.57,146.53,282200,0.0,1.0
2023-04-19,143.94,144.58,142.97,143.16,341641,143.94,144.58,142.97,143.16,341641,0.0,1.0
2023-04-20,142.22,143.94,141.8,142.33,223110,142.22,143.94,141.8,142.33,223110,0.0,1.0
2023-04-21,142.97,143.32,141.3332,142.3,266968,142.97,143.32,141.3332,142.3,266968,0.0,1.0
2023-04-24,142.34,144.09,141.22,143.09,312420,142.34,144.09,141.22,143.09,312420,0.0,1.0
2023-04-25,138.3,141.42,138.27,141.42,870136,138.3,141.42,138.27,141.42,870136,0.0,1.0
2023-04-26,139.04,141.27,138.69,139.9,475737,139.04,141.27,138.69,139.9,475737,0.0,1.0
2023-04-27,143.31,144.02,141.51,142.52,415132,143.31,144.02,141.51,142.52,415132,0.0,1.0
2023-04-28,142.3,142.31,139.56,141.2,441097,142.3,142.31,139.56,141.2,441097,0.0,1.0
2023-05-01,141.46,142.11,140.77,141.9,282490,141.46,142.11,140.77,141.9,282490,0.0,1.0
2023-05-02,138.67,141.1,138.07,140.84,714709,138.67,141.1,138.07,140.84,714709,0.0,1.0
2023-05-03,137.79,140.35,137.63,138.96,323142,137.79,140.35,137.63,138.96,323142,0.0,1.0
2023-05-04,138.24,139.24,137.79,138.32,292581,138.24,139.24,137.79,138.32,292581,0.0,1.0
2023-05-05,139.97,140.27,138.89,138.96,208554,139.97,140.27,138.89,138.96,208554,0.0,1.0
2023-05-08,141.64,141.96,140.06,140.06,298981,141.64,141.96,140.06,140.06,298981,0.0,1.0
2023-05-09,141.12,141.94,140.56,140.56,152324,141.12,141.94,140.56,140.56,152324,0.0,1.0
2023-05-10,143.35,143.85,141.79,142.31,358184,143.35,143.85,141.79,142.31,358184,0.0,1.0
2023-05-11,144.08,144.59,143.21,143.73,316466,144.08,144.59,143.21,143.73,316466,0.0,1.0
2023-05-12,142.93,144.25,141.88,143.96,536317,142.93,144.25,141.88,143.96,536317,0.0,1.0
2023-05-15,145.05,145.239,142.88,143.21,329314,145.05,145.239,142.88,143.21,329314,0.0,1.0
2023-05-16,144.46,145.2,143.95,144.17,161630,144.46,145.2,143.95,144.17,161630,0.0,1.0
2023-05-17,147.37,147.58,144.53,144.98,241407,147.37,147.58,144.53,144.98,241407,0.0,1.0
2023-05-18,150.91,151.08,147.17,147.17,384048,150.91,151.08,147.17,147.17,384048,0.0,1.0
2023-05-19,149.8,151.06,149.16,150.84,320778,149.8,151.06,149.16,150.84,320778,0.0,1.0
2023-05-22,151.47,152.26,149.59,149.59,667956,151.47,152.26,149.59,149.59,667956,0.0,1.0
2023-05-23,149.65,152.31,149.61,150.23,271707,149.65,152.31,149.61,150.23,271707,0.0,1.0
2023-05-24,149.78,150.54,148.61,148.61,419989,149.78,150.54,148.61,148.61,419989,0.0,1.0
2023-05-25,149.71,151.0,148.9,150.65,306724,149.71,151.0,148.9,150.65,306724,0.0,1.0
2023-05-26,154.09,154.8,150.44,150.5,388665,154.09,154.8,150.44,150.5,388665,0.0,1.0
2023-05-30,155.43,156.66,154.08,156.21,403800,155.43,156.66,154.08,156.21,403800,0.0,1.0
2023-05-31,156.34,156.46,154.13,154.42,878824,156.34,156.46,154.13,154.42,878824,0.0,1.0
2023-06-01,158.08,158.9098,154.75,155.14,468201,158.08,158.9098,154.75,155.14,468201,0.0,1.0
2023-06-02,159.61,161.0,158.67,159.41,302349,159.61,161.0,158.67,159.41,302349,0.0,1.0
2023-06-05,160.07,161.02,158.48,158.76,359163,160.07,161.02,158.48,158.76,359163,0.0,1.0
2023-06-06,161.14,161.81,159.21,159.5,364932,161.14,161.81,159.21,159.5,364932,0.0,1.0
2023-06-07,156.4,162.7619,156.15,161.88,1527366,156.4,162.7619,156.15,161.88,1527366,0.0,1.0
2023-06-08,157.14,157.78,155.11,155.8,892650,157.14,157.78,155.11,155.8,892650,0.0,1.0
2023-06-09,157.65,159.885,157.27,158.16,8358454,157.65,159.885,157.27,158.16,8358454,0.0,1.0
2023-06-12,160.14,160.14,157.94,158.26,460186,160.14,160.14,157.94,158.26,460186,0.0,1.0
2023-06-13,161.59,162.09,160.1201,161.94,677142,161.59,162.09,160.1201,161.94,677142,0.0,1.0
2023-06-14,162.0,162.47,159.755,161.31,843443,162.0,162.47,159.755,161.31,843443,0.0,1.0
2023-06-15,164.55,165.03,160.34,160.67,920712,164.55,165.03,160.34,160.67,920712,0.0,1.0
2023-06-16,162.71,165.48,162.5,165.23,1444706,162.71,165.48,162.5,165.23,1444706,0.0,1.0
2023-06-20,162.44,163.735,160.8,161.64,525146,162.44,163.735,160.8,161.64,525146,0.0,1.0
2023-06-21,159.2,162.1,158.44,161.74,583134,159.2,162.1,158.44,161.74,583134,0.0,1.0
2023-06-22,161.14,161.2,158.09,158.41,299652,161.14,161.2,158.09,158.41,299652,0.0,1.0
2023-06-23,159.58,160.48,158.48,159.14,362231,159.58,160.48,158.48,159.14,362231,0.0,1.0
2023-06-26,157.69,161.3,157.66,159.0,274602,157.69,161.3,157.66,159.0,274602,0.0,1.0
2023-06-27,160.39,161.11,157.87,158.46,273588,160.39,161.11,157.87,158.46,273588,0.0,1.0
2023-06-28,162.54,163.44,160.17,160.26,643254,162.54,163.44,160.17,160.26,643254,0.0,1.0
2023-06-29,161.27,162.74,160.65,162.36,615685,161.27,162.74,160.65,162.36,615685,0.0,1.0
2023-06-30,162.99,164.42,162.97,163.04,317785,162.99,164.42,162.97,163.04,317785,0.0,1.0
2023-07-03,163.84,164.07,162.88,163.25,273034,163.84,164.07,162.88,163.25,273034,0.0,1.0
2023-07-05,164.26,164.78,162.84,163.17,2158046,164.26,164.78,162.84,163.17,2158046,0.0,1.0
2023-07-06,161.24,162.03,159.82,161.96,448459,161.24,162.03,159.82,161.96,448459,0.0,1.0
2023-07-07,161.78,163.5379,161.4,161.47,419289,161.78,163.5379,161.4,161.47,419289,0.0,1.0
2023-07-10,163.44,163.465,160.7263,161.41,478105,163.44,163.465,160.7263,161.41,478105,0.0,1.0
2023-07-11,166.92,167.26,164.005,164.2,417952,166.92,167.26,164.005,164.2,417952,0.0,1.0
2023-07-12,168.44,169.29,166.75,169.0,500348,168.44,169.29,166.75,169.0,500348,0.0,1.0
2023-07-13,172.33,172.68,169.98,170.0,655219,172.33,172.68,169.98,170.0,655219,0.0,1.0
2023-07-14,170.6,173.17,170.05,171.74,766933,170.6,173.17,170.05,171.74,766933,0.0,1.0
2023-07-17,172.26,172.93,170.155,170.45,650306,172.26,172.93,170.155,170.45,650306,0.0,1.0
2023-07-18,173.76,174.11,171.48,172.37,1990877,173.76,174.11,171.48,172.37,1990877,0.0,1.0
2023-07-19,174.63,176.62,173.89,175.0,1077205,174.63,176.62,173.89,175.0,1077205,0.0,1.0
2023-07-20,168.68,173.06,168.39,172.13,708187,168.68,173.06,168.39,172.13,708187,0.0,1.0
2023-07-21,168.44,170.77,167.95,169.93,366821,168.44,170.77,167.95,169.93,366821,0.0,1.0
2023-07-24,168.14,169.19,167.02,168.64,624701,168.14,169.19,167.02,168.64,624701,0.0,1.0
2023-07-25,168.89,169.89,168.71,168.72,405490,168.89,169.89,168.71,168.72,405490,0.0,1.0
2023-07-26,169.49,170.1,167.6428,168.42,442443,169.49,170.1,167.6428,168.42,442443,0.0,1.0
2023-07-27,168.07,172.915,167.59,172.5,552203,168.07,172.915,167.59,172.5,552203,0.0,1.0
2023-07-28,171.65,172.14,169.49,169.77,779421,171.65,172.14,169.49,169.77,779421,0.0,1.0
2023-07-31,173.71,174.21,172.11,172.11,380372,173.71,174.21,172.11,172.11,380372,0.0,1.0
2023-08-01,172.98,173.65,171.5,172.75,440830,172.98,173.65,171.5,172.75,440830,0.0,1.0
2023-08-02,167.79,170.23,166.63,170.21,914677,167.79,170.23,166.63,170.21,914677,0.0,1.0
2023-08-03,166.14,167.17,165.37,165.62,640427,166.14,167.17,165.37,165.62,640427,0.0,1.0
2023-08-04,167.22,170.22,167.01,169.73,1032734,167.22,170.22,167.01,169.73,1032734,0.0,1.0
2023-08-07,169.0,169.06,166.0923,168.01,556832,169.0,169.06,166.0923,168.01,556832,0.0,1.0
2023-08-08,166.84,167.2,164.2501,165.87,694227,166.84,167.2,164.2501,165.87,694227,0.0,1.0
2023-08-09,164.68,167.38,164.05,167.19,401497,164.68,167.38,164.05,167.19,401497,0.0,1.0
2023-08-10,165.19,168.1,164.2,166.31,740821,165.19,168.1,164.2,166.31,740821,0.0,1.0
2023-08-11,164.31,165.34,163.56,163.9,913185,164.31,165.34,163.56,163.9,913185,0.0,1.0
2023-08-14,165.81,165.82,163.27,163.83,321077,165.81,165.82,163.27,163.83,321077,0.0,1.0
2023-08-15,163.24,165.26,162.87,164.78,250245,163.24,165.26,162.87,164.78,250245,0.0,1.0
2023-08-16,161.41,163.42,161.33,162.54,469164,161.41,163.42,161.33,162.54,469164,0.0,1.0
2023-08-17,160.04,162.21,159.79,161.92,374235,160.04,162.21,159.79,161.92,374235,0.0,1.0
2023-08-18,159.99,160.55,157.26,157.53,644740,159.99,160.55,157.26,157.53,644740,0.0,1.0
2023-08-21,161.17,161.85,159.54,160.33,285166,161.17,161.85,159.54,160.33,285166,0.0,1.0
2023-08-22,161.78,162.59,161.06,161.85,386637,161.78,162.59,161.06,161.85,386637,0.0,1.0
2023-08-23,164.36,165.0563,162.05,162.18,374000,164.36,165.0563,162.05,162.18,374000,0.0,1.0
2023-08-24,160.16,165.83,160.08,165.61,478413,160.16,165.83,160.08,165.61,478413,0.0,1.0
2023-08-25,162.15,162.82,158.96,160.58,603087,162.15,162.82,158.96,160.58,603087,0.0,1.0
2023-08-28,163.03,163.84,162.17,163.03,336175,163.03,163.84,162.17,163.03,336175,0.0,1.0
2023-08-29,166.16,166.43,162.63,162.63,558765,166.16,166.43,162.63,162.63,558765,0.0,1.0
2023-08-30,167.03,167.28,165.36,165.9,317819,167.03,167.28,165.36,165.9,317819,0.0,1.0
2023-08-31,169.53,170.57,168.4,168.4,606956,169.53,170.57,168.4,168.4,606956,0.0,1.0
2023-09-01,170.91,172.09,170.25,171.38,399743,170.91,172.09,170.25,171.38,399743,0.0,1.0
2023-09-05,171.42,171.89,170.07,170.37,1801342,171.42,171.89,170.07,170.37,1801342,0.0,1.0
2023-09-06,170.38,171.86,169.355,170.84,887665,170.38,171.86,169.355,170.84,887665,0.0,1.0
2023-09-07,170.37,170.6,168.07,168.24,1058297,170.37,170.6,168.07,168.24,1058297,0.0,1.0
2023-09-08,170.53,171.37,169.9,170.48,2338134,170.53,171.37,169.9,170.48,2338134,0.0,1.0
2023-09-11,172.47,172.77,171.29,171.41,298052,172.47,172.77,171.29,171.41,298052,0.0,1.0
2023-09-12,170.49,172.73,170.49,171.31,359381,170.49,172.73,170.49,171.31,359381,0.0,1.0
2023-09-13,169.63,170.92,169.08,170.34,303431,169.63,170.92,169.08,170.34,303431,0.0,1.0
2023-09-14,169.79,170.63,168.6605,170.37,523863,169.79,170.63,168.6605,170.37,523863,0.0,1.0
2023-09-15,167.09,169.34,166.39,169.04,895426,167.09,169.34,166.39,169.04,895426,0.0,1.0
2023-09-18,166.46,167.64,166.15,166.42,245069,166.46,167.64,166.15,166.42,245069,0.0,1.0
2023-09-19,165.58,166.05,163.7,165.95,447846,165.58,166.05,163.7,165.95,447846,0.0,1.0
2023-09-20,163.29,166.89,163.27,166.11,399826,163.29,166.89,163.27,166.11,399826,0.0,1.0
2023-09-21,158.64,161.43,158.59,160.72,362403,158.64,161.43,158.59,160.72,362403,0.0,1.0
2023-09-22,158.73,160.64,158.59,159.67,344570,158.73,160.64,158.59,159.67,344570,0.0,1.0
2023-09-25,159.37,159.6,157.7,157.88,416536,159.37,159.6,157.7,157.88,416536,0.0,1.0
2023-09-26,156.69,158.81,156.29,158.07,400416,156.69,158.81,156.29,158.07,400416,0.0,1.0
2023-09-27,157.96,158.96,156.08,157.43,266701,157.96,158.96,156.08,157.43,266701,0.0,1.0
2023-09-28,159.08,159.89,156.02,156.43,396714,159.08,159.89,156.02,156.43,396714,0.0,1.0
2023-09-29,159.61,162.12,159.27,160.88,447761,159.61,162.12,159.27,160.88,447761,0.0,1.0
2023-10-02,160.35,161.5,159.2,159.7,310701,160.35,161.5,159.2,159.7,310701,0.0,1.0
2023-10-03,156.55,160.115,155.78,159.1,1649585,156.55,160.115,155.78,159.1,1649585,0.0,1.0
2023-10-04,157.98,158.39,156.485,157.05,807784,157.98,158.39,156.485,157.05,807784,0.0,1.0
2023-10-05,156.48,157.98,154.77,157.76,337233,156.48,157.98,154.77,157.76,337233,0.0,1.0
2023-10-06,160.37,160.815,154.75,154.75,419134,160.37,160.815,154.75,154.75,419134,0.0,1.0
2023-10-09,161.56,162.0,158.18,158.61,397150,161.56,162.0,158.18,158.61,397150,0.0,1.0
2023-10-10,162.98,164.36,161.36,161.8,1519495,162.98,164.36,161.36,161.8,1519495,0.0,1.0
2023-10-11,163.47,164.5234,162.17,163.55,276212,163.47,164.5234,162.17,163.55,276212,0.0,1.0
2023-10-12,160.91,163.61,159.93,163.61,665730,160.91,163.61,159.93,163.61,665730,0.0,1.0
2023-10-13,158.22,161.34,157.61,161.06,465830,158.22,161.34,157.61,161.06,465830,0.0,1.0
2023-10-16,161.5,162.02,159.12,159.16,325006,161.5,162.02,159.12,159.16,325006,0.0,1.0
2023-10-17,161.84,162.66,159.74,159.74,401200,161.84,162.66,159.74,159.74,401200,0.0,1.0
2023-10-18,158.39,161.38,157.99,160.47,580166,158.39,161.38,157.99,160.47,580166,0.0,1.0
2023-10-19,158.4,161.39,158.03,160.29,521162,158.4,161.39,158.03,160.29,521162,0.0,1.0
2023-10-20,155.27,158.36,154.94,158.07,455138,155.27,158.36,154.94,158.07,455138,0.0,1.0
2023-10-23,155.07,156.89,152.99,154.14,825827,155.07,156.89,152.99,154.14,825827,0.0,1.0
2023-10-24,157.51,158.4,155.83,156.34,568619,157.51,158.4,155.83,156.34,568619,0.0,1.0
2023-10-25,150.54,155.26,150.21,155.01,959884,150.54,155.26,150.21,155.01,959884,0.0,1.0
2023-10-26,147.79,150.46,146.65,149.47,2156694,147.79,150.46,146.65,149.47,2156694,0.0,1.0
2023-10-27,149.0,150.5,148.31,149.79,1008691,149.0,150.5,148.31,149.79,1008691,0.0,1.0
2023-10-30,150.98,151.65,149.29,150.21,793549,150.98,151.65,149.29,150.21,793549,0.0,1.0
2023-10-31,152.84,153.18,150.75,152.18,703368,152.84,153.18,150.75,152.18,703368,0.0,1.0
2023-11-01,153.76,153.795,151.64,152.67,836934,153.76,153.795,151.64,152.67,836934,0.0,1.0
2023-11-02,155.4,156.4,154.25,155.88,1185748,155.4,156.4,154.25,155.88,1185748,0.0,1.0
2023-11-03,159.02,159.47,156.31,156.31,565437,159.02,159.47,156.31,156.31,565437,0.0,1.0
2023-11-06,158.06,159.65,156.55,159.26,260930,158.06,159.65,156.55,159.26,260930,0.0,1.0
2023-11-07,161.23,162.09,159.19,159.63,339327,161.23,162.09,159.19,159.63,339327,0.0,1.0
2023-11-08,160.63,161.17,159.62,160.9,1002267,160.63,161.17,159.62,160.9,1002267,0.0,1.0
2023-11-09,158.37,161.21,158.11,160.89,927146,158.37,161.21,158.11,160.89,927146,0.0,1.0
2023-11-10,160.96,161.06,157.5,158.09,625450,160.96,161.06,157.5,158.09,625450,0.0,1.0
2023-11-13,160.6,161.3,159.63,160.01,2513839,160.6,161.3,159.63,160.01,2513839,0.0,1.0
2023-11-14,166.23,166.67,164.06,164.11,1481790,166.23,166.67,164.06,164.11,1481790,0.0,1.0
2023-11-15,166.96,168.43,166.23,167.37,1008054,166.96,168.43,166.23,167.37,1008054,0.0,1.0
2023-11-16,165.33,165.49,164.0,164.84,595611,165.33,165.49,164.0,164.84,595611,0.0,1.0
2023-11-17,166.02,166.08,164.86,165.22,403631,166.02,166.08,164.86,165.22,403631,0.0,1.0
2023-11-20,167.99,168.38,165.79,165.8,417741,167.99,168.38,165.79,165.8,417741,0.0,1.0
2023-11-21,166.73,167.22,165.71,166.71,774062,166.73,167.22,165.71,166.71,774062,0.0,1.0
2023-11-22,168.34,169.23,167.68,167.79,688347,168.34,169.23,167.68,167.79,688347,0.0,1.0
2023-11-24,168.46,168.46,167.51,167.95,483621,168.46,168.46,167.51,167.95,483621,0.0,1.0
2023-11-27,168.33,169.485,167.8,168.06,644176,168.33,169.485,167.8,168.06,644176,0.0,1.0
2023-11-28,169.61,169.65,167.3,167.73,1342043,169.61,169.65,167.3,167.73,1342043,0.0,1.0
2023-11-29,170.75,172.62,170.62,171.08,392332,170.75,172.62,170.62,171.08,392332,0.0,1.0
2023-11-30,171.58,173.28,169.9,172.35,1490453,171.58,173.28,169.9,172.35,1490453,0.0,1.0
2023-12-01,174.62,174.71,170.52,171.13,1160337,174.62,174.71,170.52,171.13,1160337,0.0,1.0
2023-12-04,173.41,173.64,171.65,172.75,2235538,173.41,173.64,171.65,172.75,2235538,0.0,1.0
2023-12-05,173.03,173.73,171.61,172.18,1002426,173.03,173.73,171.61,172.18,1002426,0.0,1.0
2023-12-06,172.12,174.84,172.04,173.92,863330,172.12,174.84,172.04,173.92,863330,0.0,1.0
2023-12-07,174.4,174.81,172.78,173.15,1042225,174.4,174.81,172.78,173.15,1042225,0.0,1.0
2023-12-08,175.62,176.01,173.19,173.19,371245,175.62,176.01,173.19,173.19,371245,0.0,1.0
2023-12-11,176.57,176.88,174.73,175.3,2369661,176.57,176.88,174.73,175.3,2369661,0.0,1.0
2023-12-12,177.53,177.63,175.36,176.19,190287,177.53,177.63,175.36,176.19,190287,0.0,1.0
2023-12-13,180.92,181.06,176.79,178.0,2982656,180.92,181.06,176.79,178.0,2982656,0.0,1.0
2023-12-14,182.53,183.75,180.34,182.46,2129518,182.53,183.75,180.34,182.46,2129518,0.0,1.0
2023-12-15,183.33,183.91,181.91,182.37,415439,183.33,183.91,181.91,182.37,415439,0.0,1.0
2023-12-18,185.75,186.44,183.4892,183.56,329577,185.75,186.44,183.4892,183.56,329577,0.0,1.0
2023-12-19,187.43,187.725,186.4,186.5,213763,187.43,187.725,186.4,186.5,213763,0.0,1.0
2023-12-20,184.76,188.81,184.55,186.8,367454,184.76,188.81,184.55,186.8,367454,0.0,1.0
2023-12-21,187.62,187.69,185.75,186.6,526496,187.62,187.69,185.75,186.6,526496,0.0,1.0
2023-12-22,187.7,188.82,186.62,188.18,411317,187.7,188.82,186.62,188.18,411317,0.0,1.0
2023-12-26,188.13,188.47,187.44,187.83,442842,188.13,188.47,187.44,187.83,442842,0.0,1.0
2023-12-27,188.1,189.06,187.45,188.45,268679,188.1,189.06,187.45,188.45,268679,0.0,1.0
2023-12-28,188.39,188.83,187.8158,188.26,417419,188.39,188.83,187.8158,188.26,417419,0.0,1.0
2023-12-29,186.55,188.513,185.98,187.99,277565,186.55,188.513,185.98,187.99,277565,0.0,1.0
2024-01-02,182.18,184.77,181.06,184.77,393351,182.18,184.77,181.06,184.77,393351,0.0,1.0
2024-01-03,179.65,181.2892,179.49,180.11,501685,179.65,181.2892,179.49,180.11,501685,0.0,1.0
2024-01-04,179.04,180.31,178.11,178.86,308782,179.04,180.31,178.11,178.86,308782,0.0,1.0
2024-01-05,179.96,181.14,178.42,178.42,612501,179.96,181.14,178.42,178.42,612501,0.0,1.0
2024-01-08,184.64,184.64,180.7,180.7,455403,184.64,184.64,180.7,180.7,455403,0.0,1.0
2024-01-09,185.89,186.59,183.82,183.82,410390,185.89,186.59,183.82,183.82,410390,0.0,1.0
2024-01-10,187.41,188.33,185.73,186.25,1825010,187.41,188.33,185.73,186.25,1825010,0.0,1.0
2024-01-11,188.42,189.32,185.51,188.46,763237,188.42,189.32,185.51,188.46,763237,0.0,1.0
2024-01-12,188.09,189.83,187.94,188.6,418671,188.09,189.83,187.94,188.6,418671,0.0,1.0
2024-01-16,186.29,187.58,185.27,186.82,420238,186.29,187.58,185.27,186.82,420238,0.0,1.0
2024-01-17,185.64,185.735,182.08,184.72,402172,185.64,185.735,182.08,184.72,402172,0.0,1.0
2024-01-18,188.08,188.29,186.21,187.11,368359,188.08,188.29,186.21,187.11,368359,0.0,1.0
2024-01-19,191.31,191.41,188.64,189.24,536905,191.31,191.41,188.64,189.24,536905,0.0,1.0
2024-01-22,192.45,194.7808,192.14,193.37,762053,192.45,194.7808,192.14,193.37,762053,0.0,1.0
2024-01-23,193.04,193.62,191.98,193.25,522489,193.04,193.62,191.98,193.25,522489,0.0,1.0
2024-01-24,193.63,196.48,193.56,196.12,652727,193.63,196.48,193.56,196.12,652727,0.0,1.0
2024-01-25,194.81,195.91,193.3929,195.09,394870,194.81,195.91,193.3929,195.09,394870,0.0,1.0
2024-01-26,195.47,196.675,194.38,194.79,351372,195.47,196.675,194.38,194.79,351372,0.0,1.0
2024-01-29,199.51,199.555,195.53,195.53,495374,199.51,199.555,195.53,195.53,495374,0.0,1.0
2024-01-30,197.18,199.14,196.96,198.63,450378,197.18,199.14,196.96,198.63,450378,0.0,1.0
2024-01-31,191.4,195.54,191.16,193.93,504472,191.4,195.54,191.16,193.93,504472,0.0,1.0
2024-02-01,193.76,194.21,192.12,192.78,602991,193.76,194.21,192.12,192.78,602991,0.0,1.0
2024-02-02,200.02,200.58,195.61,197.47,945210,200.02,200.58,195.61,197.47,945210,0.0,1.0
2024-02-05,197.75,199.84,196.34,199.28,659859,197.75,199.84,196.34,199.28,659859,0.0,1.0
2024-02-06,198.21,199.07,196.49,198.71,539201,198.21,199.07,196.49,198.71,539201,0.0,1.0
2024-02-07,199.27,199.9,197.765,198.35,547352,199.27,199.9,197.765,198.35,547352,0.0,1.0
2024-02-08,200.98,201.4072,199.16,199.31,348047,200.98,201.4072,199.16,199.31,348047,0.0,1.0
2024-02-09,203.99,204.81,202.08,202.93,431026,203.99,204.81,202.08,202.93,431026,0.0,1.0
2024-02-12,203.49,205.67,203.3,203.87,281155,203.49,205.67,203.3,203.87,281155,0.0,1.0
2024-02-13,199.11,201.1254,196.51,197.59,475955,199.11,201.1254,196.51,197.59,475955,0.0,1.0
2024-02-14,202.97,203.08,200.0303,200.76,238919,202.97,203.08,200.0303,200.76,238919,0.0,1.0
2024-02-15,203.44,203.62,201.26,202.26,224349,203.44,203.62,201.26,202.26,224349,0.0,1.0
2024-02-16,199.38,201.37,198.63,201.21,386054,199.38,201.37,198.63,201.21,386054,0.0,1.0
2024-02-20,196.58,198.41,194.97,197.48,434739,196.58,198.41,194.97,197.48,434739,0.0,1.0
2024-02-21,195.13,195.3301,193.42,194.72,250014,195.13,195.3301,193.42,194.72,250014,0.0,1.0
2024-02-22,199.97,200.465,198.17,199.3,402309,199.97,200.465,198.17,199.3,402309,0.0,1.0
2024-02-23,200.81,202.39,199.97,201.36,410854,200.81,202.39,199.97,201.36,410854,0.0,1.0
2024-02-26,200.07,201.49,199.9521,200.59,935999,200.07,201.49,199.9521,200.59,935999,0.0,1.0
2024-02-27,201.69,202.01,200.43,200.64,323236,201.69,202.01,200.43,200.64,323236,0.0,1.0
2024-02-28,201.01,202.01,200.28,200.63,533569,201.01,202.01,200.28,200.63,533569,0.0,1.0
2024-02-29,202.54,203.03,200.47,201.11,415333,202.54,203.03,200.47,201.11,415333,0.0,1.0
2024-03-01,205.04,205.52,202.64,202.96,364498,205.04,205.52,202.64,202.96,364498,0.0,1.0
2024-03-04,203.74,204.91,203.25,204.91,387541,203.74,204.91,203.25,204.91,387541,0.0,1.0
2024-03-05,199.17,201.79,198.0,201.73,539551,199.17,201.79,198.0,201.73,539551,0.0,1.0
2024-03-06,200.06,202.15,199.33,201.51,424339,200.06,202.15,199.33,201.51,424339,0.0,1.0
2024-03-07,202.6,203.3,200.26,201.25,485988,202.6,203.3,200.26,201.25,485988,0.0,1.0
2024-03-08,202.35,206.05,201.4747,203.58,324686,202.35,206.05,201.4747,203.58,324686,0.0,1.0
2024-03-11,201.19,202.07,199.99,201.24,235635,201.19,202.07,199.99,201.24,235635,0.0,1.0
2024-03-12,203.02,203.6729,200.77,201.8,237746,203.02,203.6729,200.77,201.8,237746,0.0,1.0
2024-03-13,203.29,204.425,202.41,202.59,302669,203.29,204.425,202.41,202.59,302669,0.0,1.0
2024-03-14,202.86,204.31,201.67,203.96,393712,202.86,204.31,201.67,203.96,393712,0.0,1.0
2024-03-15,199.55,201.93,199.36,201.41,412053,199.55,201.93,199.36,201.41,412053,0.0,1.0
2024-03-18,202.28,203.23,201.04,201.82,444814,202.28,203.23,201.04,201.82,444814,0.0,1.0
2024-03-19,202.37,202.47,199.65,200.72,448855,202.37,202.47,199.65,200.72,448855,0.0,1.0
2024-03-20,206.0,206.3,202.55,202.65,311532,206.0,206.3,202.55,202.65,311532,0.0,1.0
2024-03-21,206.21,208.3099,206.19,207.61,254705,206.21,208.3099,206.19,207.61,254705,0.0,1.0
2024-03-22,206.29,206.85,205.53,206.04,237450,206.29,206.85,205.53,206.04,237450,0.0,1.0
2024-03-25,205.98,206.66,204.92,205.47,254992,205.98,206.66,204.92,205.47,254992,0.0,1.0
2024-03-26,206.02,207.86,205.89,206.75,263431,206.02,207.86,205.89,206.75,263431,0.0,1.0
2024-03-27,205.53,207.72,204.028,207.28,319729,205.53,207.72,204.028,207.28,319729,0.0,1.0
2024-03-28,205.09,206.45,205.02,205.56,219153,205.09,206.45,205.02,205.56,219153,0.0,1.0
2024-04-01,205.68,206.86,204.69,205.43,329466,205.68,206.86,204.69,205.43,329466,0.0,1.0
2024-04-02,203.91,204.14,201.42,202.46,242992,203.91,204.14,201.42,202.46,242992,0.0,1.0
2024-04-03,204.9,205.62,203.15,203.15,340911,204.9,205.62,203.15,203.15,340911,0.0,1.0
2024-04-04,202.08,207.72,201.99,206.46,378319,202.08,207.72,201.99,206.46,378319,0.0,1.0
2024-04-05,205.67,206.6,202.4,202.6,1212740,205.67,206.6,202.4,202.6,1212740,0.0,1.0
2024-04-08,205.74,206.96,205.02,206.23,265383,205.74,206.96,205.02,206.23,265383,0.0,1.0
2024-04-09,207.11,207.29,204.86,206.82,304885,207.11,207.29,204.86,206.82,304885,0.0,1.0
2024-04-10,205.19,205.68,204.05,204.05,402000,205.19,205.68,204.05,204.05,402000,0.0,1.0
2024-04-11,207.84,208.31,204.94,206.21,429983,207.84,208.31,204.94,206.21,429983,0.0,1.0
2024-04-12,203.39,206.38,202.69,205.71,845235,203.39,206.38,202.69,205.71,845235,0.0,1.0
2024-04-15,197.95,204.23,197.655,204.23,345813,197.95,204.23,197.655,204.23,345813,0.0,1.0
2024-04-16,198.28,199.65,197.05,197.61,290525,198.28,199.65,197.05,197.61,290525,0.0,1.0
2024-04-17,197.1,199.47,196.06,199.2,197926,197.1,199.47,196.06,199.2,197926,0.0,1.0
2024-04-18,196.79,199.22,196.43,197.83,206457,196.79,199.22,196.43,197.83,206457,0.0,1.0
2024-04-19,192.91,196.15,191.88,195.78,542893,192.91,196.15,191.88,195.78,542893,0.0,1.0
2024-04-22,194.39,195.745,191.815,194.38,388593,194.39,195.745,191.815,194.38,388593,0.0,1.0
2024-04-23,198.2,198.98,195.68,195.87,330446,198.2,198.98,195.68,195.87,330446,0.0,1.0
2024-04-24,197.57,199.94,196.18,199.22,251476,197.57,199.94,196.18,199.22,251476,0.0,1.0
2024-04-25,194.95,195.3,190.23,190.89,579048,194.95,195.3,190.23,190.89,579048,0.0,1.0
2024-04-26,199.97,200.53,198.21,199.56,285977,199.97,200.53,198.21,199.56,285977,0.0,1.0
2024-04-29,198.9,201.09,198.0,200.09,203486,198.9,201.09,198.0,200.09,203486,0.0,1.0
2024-04-30,195.13,199.19,195.1,198.22,263880,195.13,199.19,195.1,198.22,263880,0.0,1.0
2024-05-01,197.06,201.64,195.81,196.4,912122,197.06,201.64,195.81,196.4,912122,0.0,1.0
2024-05-02,200.13,200.2,196.43,198.98,312646,200.13,200.2,196.43,198.98,312646,0.0,1.0
2024-05-03,200.94,202.62,199.94,202.33,410382,200.94,202.62,199.94,202.33,410382,0.0,1.0
2024-05-06,203.94,204.02,201.45,201.8,273041,203.94,204.02,201.45,201.8,273041,0.0,1.0
2024-05-07,203.81,204.52,203.05,203.32,225515,203.81,204.52,203.05,203.32,225515,0.0,1.0
2024-05-08,202.76,203.49,201.73,201.73,155979,202.76,203.49,201.73,201.73,155979,0.0,1.0
2024-05-09,202.54,202.73,201.06,201.56,169001,202.54,202.73,201.06,201.56,169001,0.0,1.0
2024-05-10,201.84,202.99,201.15,202.52,260845,201.84,202.99,201.15,202.52,260845,0.0,1.0
2024-05-13,202.52,202.53,201.26,201.7,217074,202.52,202.53,201.26,201.7,217074,0.0,1.0
2024-05-14,203.43,203.64,202.24,202.24,1086407,203.43,203.64,202.24,202.24,1086407,0.0,1.0
2024-05-15,206.39,206.39,203.47,204.87,681204,206.39,206.39,203.47,204.87,681204,0.0,1.0
2024-05-16,205.49,206.54,205.45,206.16,396087,205.49,206.54,205.45,206.16,396087,0.0,1.0
2024-05-17,205.85,206.2983,205.0,205.71,314190,205.85,206.2983,205.0,205.71,314190,0.0,1.0
2024-05-20,206.47,206.74,205.68,205.68,260770,206.47,206.74,205.68,205.68,260770,0.0,1.0
2024-05-21,205.23,205.83,204.66,205.49,159879,205.23,205.83,204.66,205.49,159879,0.0,1.0
2024-05-22,204.68,205.8,203.7794,205.14,238729,204.68,205.8,203.7794,205.14,238729,0.0,1.0
2024-05-23,201.3,205.55,200.5375,205.47,168702,201.3,205.55,200.5375,205.47,168702,0.0,1.0
2024-05-24,201.55,202.74,200.66,201.17,210294,201.55,202.74,200.66,201.17,210294,0.0,1.0
2024-05-28,200.73,201.6874,199.71,201.38,189301,200.73,201.6874,199.71,201.38,189301,0.0,1.0
2024-05-29,200.52,201.36,198.92,198.92,335503,200.52,201.36,198.92,198.92,335503,0.0,1.0
2024-05-30,194.39,197.6,193.7,197.6,233733,194.39,197.6,193.7,197.6,233733,0.0,1.0
2024-05-31,193.7,194.57,190.33,194.07,224023,193.7,194.57,190.33,194.07,224023,0.0,1.0
2024-06-03,194.3,195.51,192.28,194.9,244509,194.3,195.51,192.28,194.9,244509,0.0,1.0
2024-06-04,194.47,195.14,193.44,193.94,158628,194.47,195.14,193.44,193.94,158628,0.0,1.0
2024-06-05,196.47,196.58,194.8,195.92,155317,196.47,196.58,194.8,195.92,155317,0.0,1.0
2024-06-06,198.78,199.161,197.12,197.12,230849,198.78,199.161,197.12,197.12,230849,0.0,1.0
2024-06-07,197.54,199.3,197.27,197.98,99498,197.54,199.3,197.27,197.98,99498,0.0,1.0
2024-06-10,198.55,198.785,196.84,197.09,116485,198.55,198.785,196.84,197.09,116485,0.0,1.0
2024-06-11,199.1,199.145,197.0,198.33,143205,199.1,199.145,197.0,198.33,143205,0.0,1.0
2024-06-12,200.0,201.8,199.25,201.29,246090,200.0,201.8,199.25,201.29,246090,0.0,1.0
2024-06-13,197.6,199.86,197.08,199.86,177595,197.6,199.86,197.08,199.86,177595,0.0,1.0
2024-06-14,197.97,198.17,196.85,196.85,199611,197.97,198.17,196.85,196.85,199611,0.0,1.0
2024-06-17,199.17,199.9,196.3,197.22,177817,199.17,199.9,196.3,197.22,177817,0.0,1.0
2024-06-18,198.32,199.11,197.91,198.87,286317,198.32,199.11,197.91,198.87,286317,0.0,1.0
2024-06-20,199.46,199.68,198.26,198.54,401120,199.46,199.68,198.26,198.54,401120,0.0,1.0
2024-06-21,201.34,201.39,199.38,200.0,596601,201.34,201.39,199.38,200.0,596601,0.0,1.0
2024-06-24,199.64,201.64,199.195,200.97,905438,199.64,201.64,199.195,200.97,905438,0.0,1.0
2024-06-25,201.8,201.87,200.06,200.06,165610,201.8,201.87,200.06,200.06,165610,0.0,1.0
2024-06-26,202.7,203.11,200.91,200.91,252091,202.7,203.11,200.91,200.91,252091,0.0,1.0
2024-06-27,206.15,206.495,203.18,203.18,272134,206.15,206.495,203.18,203.18,272134,0.0,1.0
2024-06-28,204.94,207.35,204.78,205.97,441381,204.94,207.35,204.78,205.97,441381,0.0,1.0
2024-07-01,205.72,205.82,203.16,205.21,282129,205.72,205.82,203.16,205.21,282129,0.0,1.0
2024-07-02,207.1,207.33,204.98,205.34,175974,207.1,207.33,204.98,205.34,175974,0.0,1.0
2024-07-03,207.04,207.52,206.77,206.81,165595,207.04,207.52,206.77,206.81,165595,0.0,1.0
2024-07-05,210.29,210.44,207.1,207.36,171326,210.29,210.44,207.1,207.36,171326,0.0,1.0
2024-07-08,208.86,209.98,208.4354,209.98,125665,208.86,209.98,208.4354,209.98,125665,0.0,1.0
2024-07-09,207.26,209.55,207.2,209.06,242942,207.26,209.55,207.2,209.06,242942,0.0,1.0
2024-07-10,206.58,207.74,204.85,207.74,225714,206.58,207.74,204.85,207.74,225714,0.0,1.0
2024-07-11,204.09,207.88,203.13,206.81,656519,204.09,207.88,203.13,206.81,656519,0.0,1.0
2024-07-12,204.39,205.83,203.24,203.24,1084136,204.39,205.83,203.24,203.24,1084136,0.0,1.0
2024-07-15,205.22,206.63,204.03,204.72,244077,205.22,206.63,204.03,204.72,244077,0.0,1.0
2024-07-16,206.3,207.25,205.27,206.52,265648,206.3,207.25,205.27,206.52,265648,0.0,1.0
2024-07-17,200.77,203.795,200.58,203.59,336482,200.77,203.795,200.58,203.59,336482,0.0,1.0
2024-07-18,198.53,201.99,197.92,201.97,207596,198.53,201.99,197.92,201.97,207596,0.0,1.0
2024-07-19,198.54,199.675,198.05,198.49,246839,198.54,199.675,198.05,198.49,246839,0.0,1.0
2024-07-22,200.73,201.4501,199.53,200.27,131853,200.73,201.4501,199.53,200.27,131853,0.0,1.0
2024-07-23,201.32,203.0,200.96,201.09,715583,201.32,203.0,200.96,201.09,715583,0.0,1.0
2024-07-24,194.56,198.64,194.28,198.21,859213,194.56,198.64,194.28,198.21,859213,0.0,1.0
2024-07-25,193.92,197.995,191.64,195.17,189616,193.92,197.995,191.64,195.17,189616,0.0,1.0
2024-07-26,195.86,196.94,194.91,195.75,119250,195.86,196.94,194.91,195.75,119250,0.0,1.0
2024-07-29,196.38,197.84,195.98,197.0,653969,196.38,197.84,195.98,197.0,653969,0.0,1.0
2024-07-30,196.0,198.62,193.975,197.28,374117,196.0,198.62,193.975,197.28,374117,0.0,1.0
2024-07-31,198.68,200.09,197.92,198.53,373909,198.68,200.09,197.92,198.53,373909,0.0,1.0
2024-08-01,196.23,202.99,194.78,201.01,475952,196.23,202.99,194.78,201.01,475952,0.0,1.0
2024-08-02,188.61,190.36,186.32,190.09,764296,188.61,190.36,186.32,190.09,764296,0.0,1.0
2024-08-05,183.68,185.8,177.2,177.77,1703028,183.68,185.8,177.2,177.77,1703028,0.0,1.0
2024-08-06,185.87,188.45,183.56,184.66,569810,185.87,188.45,183.56,184.66,569810,0.0,1.0
2024-08-07,184.03,189.72,183.85,187.54,586277,184.03,189.72,183.85,187.54,586277,0.0,1.0
2024-08-08,189.13,189.56,185.595,186.78,670837,189.13,189.56,185.595,186.78,670837,0.0,1.0
2024-08-09,190.61,190.9,188.8,188.8,182965,190.61,190.9,188.8,188.8,182965,0.0,1.0
2024-08-12,189.52,191.3,189.07,191.15,371753,189.52,191.3,189.07,191.15,371753,0.0,1.0
2024-08-13,194.02,194.2299,190.65,190.65,240757,194.02,194.2299,190.65,190.65,240757,0.0,1.0
2024-08-14,194.03,195.07,192.75,194.21,194739,194.03,195.07,192.75,194.21,194739,0.0,1.0
2024-08-15,198.71,198.78,196.8,196.8,468213,198.71,198.78,196.8,196.8,468213,0.0,1.0
2024-08-16,198.94,199.73,197.89,197.93,205323,198.94,199.73,197.89,197.93,205323,0.0,1.0
2024-08-19,201.46,201.48,198.96,199.22,184651,201.46,201.48,198.96,199.22,184651,0.0,1.0
2024-08-20,201.56,202.53,200.72,201.3,103228,201.56,202.53,200.72,201.3,103228,0.0,1.0
2024-08-21,203.17,203.3,201.31,201.63,129807,203.17,203.3,201.31,201.63,129807,0.0,1.0
2024-08-22,200.58,203.99,200.32,203.09,146395,200.58,203.99,200.32,203.09,146395,0.0,1.0
2024-08-23,203.01,203.6,201.61,202.98,234824,203.01,203.6,201.61,202.98,234824,0.0,1.0
2024-08-26,202.47,203.88,201.79,203.19,178112,202.47,203.88,201.79,203.19,178112,0.0,1.0
2024-08-27,202.21,203.33,201.05,201.29,237002,202.21,203.33,201.05,201.29,237002,0.0,1.0
2024-08-28,199.74,202.12,198.3,201.68,123358,199.74,202.12,198.3,201.68,123358,0.0,1.0
2024-08-29,201.41,204.02,200.99,201.76,156061,201.41,204.02,200.99,201.76,156061,0.0,1.0
2024-08-30,202.9,203.065,200.875,202.58,355193,202.9,203.065,200.875,202.58,355193,0.0,1.0
2024-09-03,198.04,202.59,196.94,201.67,188457,198.04,202.59,196.94,201.67,188457,0.0,1.0
2024-09-04,197.39,198.9,196.2,196.54,259880,197.39,198.9,196.2,196.54,259880,0.0,1.0
2024-09-05,197.94,198.96,196.62,196.74,203514,197.94,198.96,196.62,196.74,203514,0.0,1.0
2024-09-06,193.11,198.99,192.5627,198.23,223580,193.11,198.99,192.5627,198.23,223580,0.0,1.0
2024-09-09,194.95,196.25,193.92,194.76,174952,194.95,196.25,193.92,194.76,174952,0.0,1.0
2024-09-10,195.47,196.48,193.31,195.86,162748,195.47,196.48,193.31,195.86,162748,0.0,1.0
2024-09-11,198.51,198.85,192.75,195.65,134706,198.51,198.85,192.75,195.65,134706,0.0,1.0
2024-09-12,201.04,201.39,199.0,199.36,248038,201.04,201.39,199.0,199.36,248038,0.0,1.0
2024-09-13,201.89,202.957,200.99,200.99,238798,201.89,202.957,200.99,200.99,238798,0.0,1.0
2024-09-16,203.11,203.24,201.1,201.42,188058,203.11,203.24,201.1,201.42,188058,0.0,1.0
2024-09-17,203.98,205.58,202.99,204.44,144774,203.98,205.58,202.99,204.44,144774,0.0,1.0
2024-09-18,203.8,206.03,202.8,204.02,201635,203.8,206.03,202.8,204.02,201635,0.0,1.0
2024-09-19,209.28,210.105,207.48,208.48,401049,209.28,210.105,207.48,208.48,401049,0.0,1.0
2024-09-20,210.01,210.17,207.73,209.35,815102,210.01,210.17,207.73,209.35,815102,0.0,1.0
2024-09-23,210.72,211.52,210.425,211.13,220663,210.72,211.52,210.425,211.13,220663,0.0,1.0
2024-09-24,212.48,212.48,209.72,211.77,168193,212.48,212.48,209.72,211.77,168193,0.0,1.0
2024-09-25,212.16,213.46,212.12,212.34,130890,212.16,213.46,212.12,212.34,130890,0.0,1.0
2024-09-26,212.42,214.33,211.13,214.33,270912,212.42,214.33,211.13,214.33,270912,0.0,1.0
2024-09-27,211.57,212.95,211.25,212.95,152258,211.57,212.95,211.25,212.95,152258,0.0,1.0
2024-09-30,211.83,212.01,209.97,210.9,667350,211.83,212.01,209.97,210.9,667350,0.0,1.0
2024-10-01,210.5,212.85,208.71,212.64,275751,210.5,212.85,208.71,212.64,275751,0.0,1.0
2024-10-02,211.17,211.53,209.44,210.13,122318,211.17,211.53,209.44,210.13,122318,0.0,1.0
2024-10-03,210.96,211.2241,209.36,209.69,150125,210.96,211.2241,209.36,209.69,150125,0.0,1.0
2024-10-04,215.29,215.37,212.18,213.43,195205,215.29,215.37,212.18,213.43,195205,0.0,1.0
2024-10-07,212.11,214.795,211.72,214.27,188691,212.11,214.795,211.72,214.27,188691,0.0,1.0
2024-10-08,215.1,215.22,212.71,212.71,179453,215.1,215.22,212.71,212.71,179453,0.0,1.0
2024-10-09,216.9,217.12,214.7,214.7,186816,216.9,217.12,214.7,214.7,186816,0.0,1.0
2024-10-10,217.73,218.1,216.13,216.13,317066,217.73,218.1,216.13,216.13,317066,0.0,1.0
2024-10-11,218.92,219.646,217.765,217.79,1347827,218.92,219.646,217.765,217.79,1347827,0.0,1.0
2024-10-14,219.02,220.27,218.72,219.82,200496,219.02,220.27,218.72,219.82,200496,0.0,1.0
2024-10-15,217.52,218.84,216.45,218.79,156911,217.52,218.84,216.45,218.79,156911,0.0,1.0
2024-10-16,217.88,218.0,216.33,217.34,523074,217.88,218.0,216.33,217.34,523074,0.0,1.0
2024-10-17,217.31,219.06,216.765,218.87,235936,217.31,219.06,216.765,218.87,235936,0.0,1.0
2024-10-18,219.75,220.19,218.9,219.28,147806,219.75,220.19,218.9,219.28,147806,0.0,1.0
2024-10-21,219.71,220.025,218.13,218.84,162602,219.71,220.025,218.13,218.84,162602,0.0,1.0
2024-10-22,219.17,219.93,218.17,218.21,144038,219.17,219.93,218.17,218.21,144038,0.0,1.0
2024-10-23,215.75,219.14,214.84,218.64,198134,215.75,219.14,214.84,218.64,198134,0.0,1.0
2024-10-24,216.95,217.3825,216.0,216.59,263700,216.95,217.3825,216.0,216.59,263700,0.0,1.0
2024-10-25,217.92,220.03,217.54,218.21,140088,217.92,220.03,217.54,218.21,140088,0.0,1.0
2024-10-28,218.69,220.22,218.6,220.01,1216576,218.69,220.22,218.6,220.01,1216576,0.0,1.0
2024-10-29,221.53,221.805,218.16,218.34,478534,221.53,221.805,218.16,218.34,478534,0.0,1.0
2024-10-30,221.62,223.875,221.41,222.84,387431,221.62,223.875,221.41,222.84,387431,0.0,1.0
2024-10-31,219.48,222.7,219.3,221.98,652378,219.48,222.7,219.3,221.98,652378,0.0,1.0
2024-11-01,222.03,223.41,220.41,220.92,974982,222.03,223.41,220.41,220.92,974982,0.0,1.0
2024-11-04,221.83,222.545,220.33,221.68,766284,221.83,222.545,220.33,221.68,766284,0.0,1.0
2024-11-05,224.68,224.8,222.25,222.25,306777,224.68,224.8,222.25,222.25,306777,0.0,1.0
2024-11-06,231.52,231.65,227.93,228.64,1140132,231.52,231.65,227.93,228.64,1140132,0.0,1.0
2024-11-07,235.51,236.29,232.47,232.47,1207600,235.51,236.29,232.47,232.47,1207600,0.0,1.0
2024-11-08,233.61,233.86,232.5,233.31,618967,233.61,233.86,232.5,233.31,618967,0.0,1.0
2024-11-11,237.79,237.85,234.64,234.64,419805,237.79,237.85,234.64,234.64,419805,0.0,1.0
2024-11-12,238.32,239.15,237.21,237.21,372116,238.32,239.15,237.21,237.21,372116,0.0,1.0
2024-11-13,239.13,240.82,238.3,238.3,277334,239.13,240.82,238.3,238.3,277334,0.0,1.0
2024-11-14,236.48,239.05,236.34,238.76,335365,236.48,239.05,236.34,238.76,335365,0.0,1.0
2024-11-15,230.78,234.29,230.0,234.29,468566,230.78,234.29,230.0,234.29,468566,0.0,1.0
2024-11-18,231.46,232.53,230.63,231.41,412372,231.46,232.53,230.63,231.41,412372,0.0,1.0
2024-11-19,234.16,234.32,229.26,229.8,280598,234.16,234.32,229.26,229.8,280598,0.0,1.0
2024-11-20,234.89,235.12,231.86,234.68,210700,234.89,235.12,231.86,234.68,210700,0.0,1.0
2024-11-21,238.44,239.225,235.51,237.64,192913,238.44,239.225,235.51,237.64,192913,0.0,1.0
2024-11-22,240.66,241.14,239.0,239.17,198286,240.66,241.14,239.0,239.17,198286,0.0,1.0
2024-11-25,241.93,244.16,240.98,243.18,362408,241.93,244.16,240.98,243.18,362408,0.0,1.0
2024-11-26,243.66,244.2092,242.08,242.08,441840,243.66,244.2092,242.08,242.08,441840,0.0,1.0
2024-11-27,241.57,242.74,239.84,242.74,297939,241.57,242.74,239.84,242.74,297939,0.0,1.0
2024-11-29,241.99,242.81,241.46,241.67,1250344,241.99,242.81,241.46,241.67,1250344,0.0,1.0
2024-12-02,244.22,244.865,242.54,242.99,260089,244.22,244.865,242.54,242.99,260089,0.0,1.0
2024-12-03,245.69,245.92,242.925,243.37,322559,245.69,245.92,242.925,243.37,322559,0.0,1.0
2024-12-04,252.72,252.92,248.95,248.95,287378,252.72,252.92,248.95,248.95,287378,0.0,1.0
2024-12-05,251.74,253.06,251.47,252.24,206831,251.74,253.06,251.47,252.24,206831,0.0,1.0
2024-12-06,255.4,255.73,252.78,253.0,413091,255.4,255.73,252.78,253.0,413091,0.0,1.0
2024-12-09,252.46,256.235,251.7,255.85,216084,252.46,256.235,251.7,255.85,216084,0.0,1.0
2024-12-10,251.56,254.66,250.44,253.24,381024,251.56,254.66,250.44,253.24,381024,0.0,1.0
2024-12-11,256.63,257.59,253.22,253.22,117046,256.63,257.59,253.22,253.22,117046,0.0,1.0
2024-12-12,255.97,257.52,255.57,256.18,1024044,255.97,257.52,255.57,256.18,1024044,0.0,1.0
2024-12-13,254.16,256.775,253.44,256.39,1369390,254.16,256.775,253.44,256.39,1369390,0.0,1.0
2024-12-16,257.24,257.8699,254.91,254.91,239478,257.24,257.8699,254.91,254.91,239478,0.0,1.0
2024-12-17,255.98,257.44,255.43,256.39,301572,255.98,257.44,255.43,256.39,301572,0.0,1.0
2024-12-18,245.53,256.03,245.0,255.87,263097,245.53,256.03,245.0,255.87,263097,0.0,1.0
2024-12-19,246.45,250.09,246.32,249.19,625105,246.45,250.09,246.32,249.19,625105,0.0,1.0
2024-12-20,249.48,251.78,243.25,243.94,485090,249.48,251.78,243.25,243.94,485090,0.0,1.0
2024-12-23,249.68,249.89,247.055,249.7,515852,249.68,249.89,247.055,249.7,515852,0.0,1.0
2024-12-24,252.18,252.29,249.69,250.03,140726,252.18,252.29,249.69,250.03,140726,0.0,1.0
2024-12-26,251.37,252.12,250.21,251.14,113824,251.37,252.12,250.21,251.14,113824,0.0,1.0
2024-12-27,248.15,249.87,245.78,249.85,284812,248.15,249.87,245.78,249.85,284812,0.0,1.0
2024-12-30,245.43,246.63,242.77,244.52,348549,245.43,246.63,242.77,244.52,348549,0.0,1.0
2024-12-31,243.17,246.11,242.88,246.01,195474,243.17,246.11,242.88,246.01,195474,0.0,1.0
2025-01-02,243.68,247.305,241.79,245.1,305447,243.68,247.305,241.79,245.1,305447,0.0,1.0
2025-01-03,246.32,246.95,244.18,245.2,285914,246.32,246.95,244.18,245.2,285914,0.0,1.0
2025-01-06,249.77,250.28,248.12,248.75,236675,249.77,250.28,248.12,248.75,236675,0.0,1.0
2025-01-07,245.82,250.54,244.815,250.37,202527,245.82,250.54,244.815,250.37,202527,0.0,1.0
2025-01-08,246.93,247.76,244.715,245.89,381919,246.93,247.76,244.715,245.89,381919,0.0,1.0
2025-01-10,243.07,245.3,241.13,244.56,2186147,243.07,245.3,241.13,244.56,2186147,0.0,1.0
2025-01-13,242.03,242.18,239.4,240.45,444604,242.03,242.18,239.4,240.45,444604,0.0,1.0
2025-01-14,242.33,244.96,241.0,243.56,228720,242.33,244.96,241.0,243.56,228720,0.0,1.0
2025-01-15,246.79,248.17,245.82,247.0,154572,246.79,248.17,245.82,247.0,154572,0.0,1.0
2025-01-16,246.76,249.1,246.36,247.43,87479,246.76,249.1,246.36,247.43,87479,0.0,1.0
2025-01-17,249.54,251.33,248.07,251.33,160492,249.54,251.33,248.07,251.33,160492,0.0,1.0
2025-01-21,251.67,253.09,249.66,251.95,244948,251.67,253.09,249.66,251.95,244948,0.0,1.0
2025-01-22,256.26,257.56,255.7,256.28,250329,256.26,257.56,255.7,256.28,250329,0.0,1.0
2025-01-23,258.49,258.54,254.7,255.49,706735,258.49,258.54,254.7,255.49,706735,0.0,1.0
2025-01-24,258.5,259.99,257.605,259.32,208330,258.5,259.99,257.605,259.32,208330,0.0,1.0
2025-01-27,255.25,257.75,250.95,251.54,1342105,255.25,257.75,250.95,251.54,1342105,0.0,1.0
2025-01-28,260.82,261.53,254.58,256.34,746669,260.82,261.53,254.58,256.34,746669,0.0,1.0
2025-01-29,260.35,261.52,258.85,260.97,569340,260.35,261.52,258.85,260.97,569340,0.0,1.0
2025-01-30,261.47,264.11,259.75,261.74,228792,261.47,264.11,259.75,261.74,228792,0.0,1.0
2025-01-31,262.88,266.26,262.27,264.59,825742,262.88,266.26,262.27,264.59,825742,0.0,1.0
2025-02-03,262.27,263.72,257.92,258.16,369326,262.27,263.72,257.92,258.16,369326,0.0,1.0
2025-02-04,264.17,264.52,262.26,262.57,814065,264.17,264.52,262.26,262.57,814065,0.0,1.0
2025-02-05,264.2,264.29,261.03,262.07,311369,264.2,264.29,261.03,262.07,311369,0.0,1.0
2025-02-06,263.62,264.465,262.18,263.09,394450,263.62,264.465,262.18,263.09,394450,0.0,1.0
2025-02-07,262.21,266.25,262.0,264.6,235726,262.21,266.25,262.0,264.6,235726,0.0,1.0
2025-02-10,264.68,265.45,263.44,264.84,1224121,264.68,265.45,263.44,264.84,1224121,0.0,1.0
2025-02-11,262.42,263.49,260.87,262.74,345009,262.42,263.49,260.87,262.74,345009,0.0,1.0
2025-02-12,263.2,263.47,259.41,259.7,281510,263.2,263.47,259.41,259.7,281510,0.0,1.0
2025-02-13,265.41,265.815,262.41,263.82,318563,265.41,265.815,262.41,263.82,318563,0.0,1.0
2025-02-14,266.98,267.22,264.92,266.21,349003,266.98,267.22,264.92,266.21,349003,0.0,1.0
2025-02-18,266.08,267.81,264.06,267.61,785530,266.08,267.81,264.06,267.61,785530,0.0,1.0
2025-02-19,262.97,264.19,261.04,264.19,461795,262.97,264.19,261.04,264.19,461795,0.0,1.0
2025-02-20,258.83,261.63,257.13,261.63,548013,258.83,261.63,257.13,261.63,548013,0.0,1.0
2025-02-21,251.57,259.76,251.22,259.76,981046,251.57,259.76,251.22,259.76,981046,0.0,1.0
2025-02-24,248.7,252.06,246.46,251.95,1331969,248.7,252.06,246.46,251.95,1331969,0.0,1.0
2025-02-25,245.64,248.2,241.84,247.73,832221,245.64,248.2,241.84,247.73,832221,0.0,1.0
2025-02-26,248.27,251.16,247.28,247.9,316135,248.27,251.16,247.28,247.9,316135,0.0,1.0
2025-02-27,242.74,251.04,242.57,250.3,278304,242.74,251.04,242.57,250.3,278304,0.0,1.0
2025-02-28,246.33,246.64,241.16,242.82,216958,246.33,246.64,241.16,242.82,216958,0.0,1.0
2025-03-03,241.47,249.08,239.91,247.8,284350,241.47,249.08,239.91,247.8,284350,0.0,1.0
2025-03-04,240.4,243.85,234.31,238.66,261565,240.4,243.85,234.31,238.66,261565,0.0,1.0
2025-03-05,244.41,244.84,239.19,240.69,348260,244.41,244.84,239.19,240.69,348260,0.0,1.0
2025-03-06,234.24,242.39,233.54,240.12,664703,234.24,242.39,233.54,240.12,664703,0.0,1.0
2025-03-07,233.76,235.6,226.31,233.07,557671,233.76,235.6,226.31,233.07,557671,0.0,1.0
2025-03-10,224.09,229.14,221.38,229.14,2075031,224.09,229.14,221.38,229.14,2075031,0.0,1.0
2025-03-11,225.2,228.26,222.67,223.35,529635,225.2,228.26,222.67,223.35,529635,0.0,1.0
2025-03-12,228.17,230.99,224.96,229.99,261618,228.17,230.99,224.96,229.99,261618,0.0,1.0
2025-03-13,221.38,227.11,220.45,227.11,446990,221.38,227.11,220.45,227.11,446990,0.0,1.0
2025-03-14,227.56,227.835,224.18,224.56,242488,227.56,227.835,224.18,224.56,242488,0.0,1.0
2025-03-17,229.93,231.635,227.83,227.87,433254,229.93,231.635,227.83,227.87,433254,0.0,1.0
2025-03-18,225.82,228.34,223.18,228.11,199305,225.82,228.34,223.18,228.11,199305,0.0,1.0
2025-03-19,229.55,231.61,225.605,226.62,270411,229.55,231.61,225.605,226.62,270411,0.0,1.0
2025-03-20,228.73,232.41,227.31,227.63,208060,228.73,232.41,227.31,227.63,208060,0.0,1.0
2025-03-21,230.38,230.71,225.61,226.45,369870,230.38,230.71,225.61,226.45,369870,0.0,1.0
2025-03-24,236.42,236.8,233.68,234.44,286398,236.42,236.8,233.68,234.44,286398,0.0,1.0
2025-03-25,238.54,239.59,237.48,237.62,504021,238.54,239.59,237.48,237.62,504021,0.0,1.0
2025-03-26,233.22,238.2,232.13,238.19,204679,233.22,238.2,232.13,238.19,204679,0.0,1.0
2025-03-27,231.08,233.65,229.64,231.56,199391,231.08,233.65,229.64,231.56,199391,0.0,1.0
2025-03-28,223.37,229.88,222.53,229.67,1160889,223.37,229.88,222.53,229.67,1160889,0.0,1.0
2025-03-31,222.15,222.57,215.68,219.01,845026,222.15,222.57,215.68,219.01,845026,0.0,1.0
2025-04-01,224.04,224.48,219.36,221.01,362256,224.04,224.48,219.36,221.01,362256,0.0,1.0
2025-04-02,226.51,228.81,220.84,220.84,155610,226.51,228.81,220.84,220.84,155610,0.0,1.0
2025-04-03,212.14,217.16,211.37,215.39,369366,212.14,217.16,211.37,215.39,369366,0.0,1.0
2025-04-04,200.64,206.76,199.57,204.46,482672,200.64,206.76,199.57,204.46,482672,0.0,1.0
2025-04-07,202.22,210.69,191.37,192.34,826104,202.22,210.69,191.37,192.34,826104,0.0,1.0
2025-04-08,200.29,211.95,197.6,210.48,499926,200.29,211.95,197.6,210.48,499926,0.0,1.0
2025-04-09,221.95,223.17,198.67,199.49,678160,221.95,223.17,198.67,199.49,678160,0.0,1.0
2025-04-10,213.31,217.67,207.4601,217.05,550422,213.31,217.67,207.4601,217.05,550422,0.0,1.0
2025-04-11,215.57,216.1,210.25,212.28,1128351,215.57,216.1,210.25,212.28,1128351,0.0,1.0
2025-04-14,215.73,220.085,214.04,219.65,1171389,215.73,220.085,214.04,219.65,1171389,0.0,1.0
2025-04-15,216.59,218.515,215.6,216.2,251374,216.59,218.515,215.6,216.2,251374,0.0,1.0
2025-04-16,212.67,216.76,209.905,213.3,278672,212.67,216.76,209.905,213.3,278672,0.0,1.0
2025-04-17,211.93,214.005,210.53,213.69,636106,211.93,214.005,210.53,213.69,636106,0.0,1.0
2025-04-21,206.33,210.37,204.2,209.5,231585,206.33,210.37,204.2,209.5,231585,0.0,1.0
2025-04-22,212.73,214.39,208.72,208.77,200354,212.73,214.39,208.72,208.77,200354,0.0,1.0
2025-04-23,218.54,223.32,217.73,219.72,285749,218.54,223.32,217.73,219.72,285749,0.0,1.0
2025-04-24,226.37,226.735,219.55,219.55,192700,226.37,226.735,219.55,219.55,192700,0.0,1.0
2025-04-25,229.19,229.4,226.82,227.48,416582,229.19,229.4,226.82,227.48,416582,0.0,1.0
2025-04-28,228.95,230.84,226.605,229.58,272687,228.95,230.84,226.605,229.58,272687,0.0,1.0
2025-04-29,231.13,231.645,227.96,227.96,234876,231.13,231.645,227.96,227.96,234876,0.0,1.0
2025-04-30,231.22,231.73,224.645,226.85,772281,231.22,231.73,224.645,226.85,772281,0.0,1.0
2025-05-01,234.76,237.34,233.825,235.81,422395,234.76,237.34,233.825,235.81,422395,0.0,1.0
2025-05-02,238.84,240.11,236.185,236.83,338255,238.84,240.11,236.185,236.83,338255,0.0,1.0
2025-05-05,238.34,239.77,236.09,236.18,348234,238.34,239.77,236.09,236.18,348234,0.0,1.0
2025-05-06,236.46,238.47,234.825,235.17,278793,236.46,238.47,234.825,235.17,278793,0.0,1.0
2025-05-07,235.8,237.79,233.32,236.33,983736,235.8,237.79,233.32,236.33,983736,0.0,1.0
2025-05-08,238.7,240.74,236.89,238.41,900512,238.7,240.74,236.89,238.41,900512,0.0,1.0
2025-05-09,237.17,240.04,235.97,239.82,754676,237.17,240.04,235.97,239.82,754676,0.0,1.0
2025-05-12,246.67,246.81,243.52,246.23,453101,246.67,246.81,243.52,246.23,453101,0.0,1.0
2025-05-13,250.68,252.175,247.29,247.45,361331,250.68,252.175,247.29,247.45,361331,0.0,1.0
2025-05-14,252.26,253.095,250.89,251.43,629371,252.26,253.095,250.89,251.43,629371,0.0,1.0
2025-05-15,251.55,253.08,250.045,251.02,587508,251.55,253.08,250.045,251.02,587508,0.0,1.0
2025-05-16,253.31,253.63,251.61,252.92,938497,253.31,253.63,251.61,252.92,938497,0.0,1.0
2025-05-19,253.22,253.42,249.69,249.69,355611,253.22,253.42,249.69,249.69,355611,0.0,1.0
2025-05-20,251.63,251.99,250.0,251.85,389426,251.63,251.99,250.0,251.85,389426,0.0,1.0
2025-05-21,249.33,253.33,248.51,249.22,317258,249.33,253.33,248.51,249.22,317258,0.0,1.0
2025-05-22,251.27,252.7699,249.6,249.89,233226,251.27,252.7699,249.6,249.89,233226,0.0,1.0
2025-05-23,247.55,248.98,245.97,246.02,745719,247.55,248.98,245.97,246.02,745719,0.0,1.0
2025-05-27,251.74,252.235,249.125,250.0,527177,251.74,252.235,249.125,250.0,527177,0.0,1.0
2025-05-28,250.93,253.24,250.68,251.73,420226,250.93,253.24,250.68,251.73,420226,0.0,1.0
2025-05-29,249.57,252.86,247.87,252.66,170010,249.57,252.86,247.87,252.66,170010,0.0,1.0
2025-05-30,251.2,251.63,246.79,249.13,452289,251.2,251.63,246.79,249.13,452289,0.0,1.0
2025-06-02,253.09,253.265,248.73,249.59,383010,253.09,253.265,248.73,249.59,383010,0.0,1.0
2025-06-03,254.25,254.99,251.91,253.16,339963,254.25,254.99,251.91,253.16,339963,0.0,1.0
2025-06-04,256.8,257.18,254.6,254.91,284420,256.8,257.18,254.6,254.91,284420,0.0,1.0
2025-06-05,257.62,260.09,256.77,258.0,447208,257.62,260.09,256.77,258.0,447208,0.0,1.0
2025-06-06,260.81,261.41,259.35,260.43,266967,260.81,261.41,259.35,260.43,266967,0.0,1.0
2025-06-09,260.42,261.6999,259.77,261.43,139221,260.42,261.6999,259.77,261.43,139221,0.0,1.0
2025-06-10,259.76,261.46,257.73,261.02,199316,259.76,261.46,257.73,261.02,199316,0.0,1.0
2025-06-11,258.8,260.56,258.075,260.0,148986,258.8,260.56,258.075,260.0,148986,0.0,1.0
2025-06-12,258.07,259.71,257.54,257.61,202556,258.07,259.71,257.54,257.61,202556,0.0,1.0
2025-06-13,254.1,257.0,253.47,254.48,190420,254.1,257.0,253.47,254.48,190420,0.0,1.0
2025-06-16,258.36,258.36,256.205,256.22,112875,258.36,258.36,256.205,256.22,112875,0.0,1.0
2025-06-17,256.48,258.63,256.19,257.0,141511,256.48,258.63,256.19,257.0,141511,0.0,1.0
2025-06-18,255.74,257.97,255.67,256.8,226300,255.74,257.97,255.67,256.8,226300,0.0,1.0
2025-06-20,253.63,258.1,253.27,257.28,115273,253.63,258.1,253.27,257.28,115273,0.0,1.0
2025-06-23,256.59,256.68,251.71,254.07,166607,256.59,256.68,251.71,254.07,166607,0.0,1.0
2025-06-24,261.07,261.74,259.04,259.51,288454,261.07,261.74,259.04,259.51,288454,0.0,1.0
2025-06-25,260.34,262.9,259.875,262.19,251548,260.34,262.9,259.875,262.19,251548,0.0,1.0
2025-06-26,264.37,264.64,260.35,261.41,229342,264.37,264.64,260.35,261.41,229342,0.0,1.0
2025-06-27,267.25,267.68,264.17,265.28,228386,267.25,267.68,264.17,265.28,228386,0.0,1.0
2025-06-30,269.33,270.0,268.2801,269.56,112548,269.33,270.0,268.2801,269.56,112548,0.0,1.0
2025-07-01,265.87,268.97,264.09,268.49,325486,265.87,268.97,264.09,268.49,325486,0.0,1.0
2025-07-02,265.89,266.155,264.18,265.0,189240,265.89,266.155,264.18,265.0,189240,0.0,1.0
2025-07-03,269.02,269.82,267.64,267.65,698373,269.02,269.82,267.64,267.65,698373,0.0,1.0
2025-07-07,269.25,269.56,267.76,268.33,138113,269.25,269.56,267.76,268.33,138113,0.0,1.0
2025-07-08,267.17,269.52,266.19,269.52,259626,267.17,269.52,266.19,269.52,259626,0.0,1.0
2025-07-09,269.51,269.81,267.825,268.45,179444,269.51,269.81,267.825,268.45,179444,0.0,1.0
2025-07-10,266.0,269.16,264.93,269.16,351744,266.0,269.16,264.93,269.16,351744,0.0,1.0
2025-07-11,264.06,265.8,264.0,265.61,571429,264.06,265.8,264.0,265.61,571429,0.0,1.0
2025-07-14,266.78,267.6,264.08,264.08,223765,266.78,267.6,264.08,264.08,223765,0.0,1.0
2025-07-15,265.42,267.5,265.42,267.2,559749,265.42,267.5,265.42,267.2,559749,0.0,1.0
2025-07-16,265.65,266.42,263.5301,266.23,254897,265.65,266.42,263.5301,266.23,254897,0.0,1.0
2025-07-17,268.05,268.21,265.8,265.8,379067,268.05,268.21,265.8,265.8,379067,0.0,1.0
2025-07-18,268.54,268.54,266.26,268.46,401331,268.54,268.54,266.26,268.46,401331,0.0,1.0
2025-07-21,270.28,271.21,268.54,268.62,215556,270.28,271.21,268.54,268.62,215556,0.0,1.0
2025-07-22,269.05,270.66,267.38,270.51,141414,269.05,270.66,267.38,270.51,141414,0.0,1.0
2025-07-23,270.05,270.39,268.59,269.79,297705,270.05,270.39,268.59,269.79,297705,0.0,1.0
2025-07-24,270.73,272.13,270.25,271.58,123977,270.73,272.13,270.25,271.58,123977,0.0,1.0
2025-07-25,272.41,273.3,271.2,271.54,109803,272.41,273.3,271.2,271.54,109803,0.0,1.0
2025-07-28,272.75,273.62,271.62,273.14,210042,272.75,273.62,271.62,273.14,210042,0.0,1.0
2025-07-29,270.11,273.1271,269.59,272.58,400447,270.11,273.1271,269.59,272.58,400447,0.0,1.0
2025-07-30,270.79,272.06,269.56,270.5,182894,270.79,272.06,269.56,270.5,182894,0.0,1.0
2025-07-31,273.83,277.92,273.21,277.44,362806,273.83,277.92,273.21,277.44,362806,0.0,1.0
2025-08-01,264.73,268.15,263.61,268.15,1422010,264.73,268.15,263.61,268.15,1422010,0.0,1.0
2025-08-04,269.65,269.68,266.68,266.68,606925,269.65,269.68,266.68,266.68,606925,0.0,1.0
2025-08-05,266.88,271.18,266.61,270.0,1411408,266.88,271.18,266.61,270.0,1411408,0.0,1.0
2025-08-06,274.07,274.07,269.33,269.39,923995,274.07,274.07,269.33,269.39,923995,0.0,1.0
2025-08-07,271.67,277.09,268.93,275.92,916829,271.67,277.09,268.93,275.92,916829,0.0,1.0
2025-08-08,270.78,272.4799,269.69,271.73,198861,270.78,272.4799,269.69,271.73,198861,0.0,1.0
2025-08-11,268.56,271.25,268.07,270.25,217043,268.56,271.25,268.07,270.25,217043,0.0,1.0
2025-08-12,271.54,271.91,268.33,269.32,364602,271.54,271.91,268.33,269.32,364602,0.0,1.0
2025-08-13,271.75,272.63,270.68,272.61,318757,271.75,272.63,270.68,272.61,318757,0.0,1.0
2025-08-14,271.16,272.39,270.3,270.45,140806,271.16,272.39,270.3,270.45,140806,0.0,1.0
2025-08-15,272.15,273.21,270.39,271.26,449123,272.15,273.21,270.39,271.26,449123,0.0,1.0
2025-08-18,273.36,273.73,270.79,271.34,254530,273.36,273.73,270.79,271.34,254530,0.0,1.0
2025-08-19,269.7,272.65,268.93,272.65,317691,269.7,272.65,268.93,272.65,317691,0.0,1.0
2025-08-20,268.5,268.87,264.45,268.63,354095,268.5,268.87,264.45,268.63,354095,0.0,1.0
2025-08-21,267.86,268.3,266.01,267.82,370919,267.86,268.3,266.01,267.82,370919,0.0,1.0
2025-08-22,272.67,272.79,267.9,268.18,244218,272.67,272.79,267.9,268.18,244218,0.0,1.0
2025-08-25,272.7,273.98,272.33,272.78,208052,272.7,273.98,272.33,272.78,208052,0.0,1.0
2025-08-26,272.97,273.3,271.9601,272.34,152174,272.97,273.3,271.9601,272.34,152174,0.0,1.0
2025-08-27,274.02,274.57,272.92,273.33,301251,274.02,274.57,272.92,273.33,301251,0.0,1.0
2025-08-28,278.38,279.25,274.16,274.16,282613,278.38,279.25,274.16,274.16,282613,0.0,1.0
2025-08-29,276.53,278.315,275.06,277.59,1542497,276.53,278.315,275.06,277.59,1542497,0.0,1.0
2025-09-02,273.84,274.05,270.09,271.48,348659,273.84,274.05,270.09,271.48,348659,0.0,1.0
2025-09-03,277.64,277.71,275.42,276.11,264182,277.64,277.71,275.42,276.11,264182,0.0,1.0
2025-09-04,280.31,280.4,276.2899,277.72,354404,280.31,280.4,276.2899,277.72,354404,0.0,1.0
2025-09-05,280.66,282.71,278.67,281.64,296848,280.66,282.71,278.67,281.64,296848,0.0,1.0
2025-09-08,281.96,282.97,281.68,281.78,498063,281.96,282.97,281.68,281.78,498063,0.0,1.0
2025-09-09,284.99,285.17,282.05,282.32,393357,284.99,285.17,282.05,282.32,393357,0.0,1.0
2025-09-10,283.01,285.81,282.475,285.81,395288,283.01,285.81,282.475,285.81,395288,0.0,1.0
2025-09-11,283.43,284.5,282.92,283.78,379026,283.43,284.5,282.92,283.78,379026,0.0,1.0
2025-09-12,279.7,282.39,279.63,282.39,246956,279.7,282.39,279.63,282.39,246956,0.0,1.0
2025-09-15,283.96,284.45,280.94,281.02,349895,283.96,284.45,280.94,281.02,349895,0.0,1.0
2025-09-16,283.04,284.04,282.4217,283.95,252771,283.04,284.04,282.4217,283.95,252771,0.0,1.0
2025-09-17,284.36,284.88,281.07,283.88,424157,284.36,284.88,281.07,283.88,424157,0.0,1.0
2025-09-18,285.94,286.84,285.31,285.47,343424,285.94,286.84,285.31,285.47,343424,0.0,1.0
2025-09-19,287.34,287.81,286.03,287.0,455331,287.34,287.81,286.03,287.0,455331,0.0,1.0
2025-09-22,286.61,287.29,285.56,286.38,676907,286.61,287.29,285.56,286.38,676907,0.0,1.0
2025-09-23,283.3,286.58,282.86,286.58,862006,283.3,286.58,282.86,286.58,862006,0.0,1.0
2025-09-24,282.17,284.66,280.57,284.21,209332,282.17,284.66,280.57,284.21,209332,0.0,1.0
2025-09-25,280.63,281.94,277.83,279.68,273958,280.63,281.94,277.83,279.68,273958,0.0,1.0
2025-09-26,281.44,282.16,279.53,281.2,241018,281.44,282.16,279.53,281.2,241018,0.0,1.0
2025-09-29,283.62,285.33,282.85,283.51,289559,283.62,285.33,282.85,283.51,289559,0.0,1.0
2025-09-30,279.84,283.4,278.1,283.4,690627,279.84,283.4,278.1,283.4,690627,0.0,1.0
2025-10-01,278.46,279.0,276.8,277.32,369758,278.46,279.0,276.8,277.32,369758,0.0,1.0
2025-10-02,279.91,279.95,276.75,279.03,655251,279.91,279.95,276.75,279.03,655251,0.0,1.0
2025-10-03,277.91,280.215,277.34,280.0,966304,277.91,280.215,277.34,280.0,966304,0.0,1.0
2025-10-06,281.19,282.37,277.27,279.21,499677,281.19,282.37,277.27,279.21,499677,0.0,1.0
2025-10-07,279.07,282.46,276.85,282.17,586642,279.07,282.46,276.85,282.17,586642,0.0,1.0
2025-10-08,283.35,283.49,280.0,280.44,411862,283.35,283.49,280.0,280.44,411862,0.0,1.0
2025-10-09,284.3,284.36,281.27,283.19,653634,284.3,284.36,281.27,283.19,653634,0.0,1.0
2025-10-10,276.0,286.2,275.84,284.38,1351342,276.0,286.2,275.84,284.38,1351342,0.0,1.0
2025-10-13,279.79,280.865,277.53,279.34,1126089,279.79,280.865,277.53,279.34,1126089,0.0,1.0
2025-10-14,278.64,280.83,273.79,276.34,291909,278.64,280.83,273.79,276.34,291909,0.0,1.0
2025-10-15,279.51,282.44,277.59,280.68,484586,279.51,282.44,277.59,280.68,484586,0.0,1.0
2025-10-16,276.87,283.34,275.76,281.59,249534,276.87,283.34,275.76,281.59,249534,0.0,1.0
2025-10-17,277.66,278.09,274.442,275.66,227518,277.66,278.09,274.442,275.66,227518,0.0,1.0
2025-10-20,282.55,282.92,279.31,279.31,120084,282.55,282.92,279.31,279.31,120084,0.0,1.0
2025-10-21,284.43,284.725,281.95,282.48,296269,284.43,284.725,281.95,282.48,296269,0.0,1.0
2025-10-22,278.28,281.88,276.21,281.66,588780,278.28,281.88,276.21,281.66,588780,0.0,1.0
2025-10-23,280.23,280.82,278.49,278.49,167726,280.23,280.82,278.49,278.49,167726,0.0,1.0
2025-10-24,281.96,283.73,281.77,282.42,191816,281.96,283.73,281.77,282.42,191816,0.0,1.0
2025-10-27,285.64,286.23,284.315,285.51,709511,285.64,286.23,284.315,285.51,709511,0.0,1.0
2025-10-28,285.7,287.78,285.67,286.81,493104,285.7,287.78,285.67,286.81,493104,0.0,1.0
2025-10-29,285.66,286.76,283.76,285.84,688160,285.66,286.76,283.76,285.84,688160,0.0,1.0
2025-10-30,278.54,283.16,278.43,281.2,767244,278.54,283.16,278.43,281.2,767244,0.0,1.0
2025-10-31,283.94,284.71,281.98,283.92,1128245,283.94,284.71,281.98,283.92,1128245,0.0,1.0
2025-11-03,284.0,286.64,282.255,286.64,284657,284.0,286.64,282.255,286.64,284657,0.0,1.0
2025-11-04,277.02,281.525,276.65,279.33,272421,277.02,281.525,276.65,279.33,272421,0.0,1.0
2025-11-05,276.44,277.575,275.47,276.28,488698,276.44,277.575,275.47,276.28,488698,0.0,1.0
2025-11-06,270.95,275.6,269.68,275.0,243020,270.95,275.6,269.68,275.0,243020,0.0,1.0
2025-11-07,272.47,272.56,267.09,269.41,796441,272.47,272.56,267.09,269.41,796441,0.0,1.0
2025-11-10,277.15,277.81,274.76,275.72,354209,277.15,277.81,274.76,275.72,354209,0.0,1.0
2025-11-11,277.4,277.92,275.65,275.74,1248452,277.4,277.92,275.65,275.74,1248452,0.0,1.0
2025-11-12,276.05,278.3,274.515,278.3,217798,276.05,278.3,274.515,278.3,217798,0.0,1.0
2025-11-13,270.53,275.67,269.995,275.01,2769120,270.53,275.67,269.995,275.01,2769120,0.0,1.0
2025-11-14,269.33,272.19,265.185,266.27,2171627,269.33,272.19,265.185,266.27,2171627,0.0,1.0
2025-11-17,266.23,271.31,264.54,269.44,250050,266.23,271.31,264.54,269.44,250050,0.0,1.0
2025-11-18,264.3,266.62,261.16,264.08,586937,264.3,266.62,261.16,264.08,586937,0.0,1.0
2025-11-19,262.81,265.57,260.96,264.28,478078,262.81,265.57,260.96,264.28,478078,0.0,1.0
2025-11-20,255.62,267.49,255.22,267.49,461853,255.62,267.49,255.22,267.49,461853,0.0,1.0
2025-11-21,257.45,259.72,253.3,255.88,2291640,257.45,259.72,253.3,255.88,2291640,0.0,1.0
2025-11-24,263.46,263.64,259.52,259.52,1017670,263.46,263.64,259.52,259.52,1017670,0.0,1.0
2025-11-25,267.67,268.08,262.72,264.37,362058,267.67,268.08,262.72,264.37,362058,0.0,1.0
2025-11-26,266.82,268.3,266.73,267.68,218606,266.82,268.3,266.73,267.68,218606,0.0,1.0