date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-11-17,24.74,25.18,23.5,24.5,18358000,24.74,25.18,23.5,24.5,18358000,0.0,1.0
2006-11-20,25.0,25.67,24.29,24.69,1689000,25.0,25.67,24.29,24.69,1689000,0.0,1.0
2006-11-21,24.6,25.19,24.31,25.0,1179900,24.6,25.19,24.31,25.0,1179900,0.0,1.0
2006-11-22,26.88,26.88,24.5,24.57,1260800,26.88,26.88,24.5,24.57,1260800,0.0,1.0
2006-11-24,27.75,27.96,26.88,27.0,350300,27.75,27.96,26.88,27.0,350300,0.0,1.0
2006-11-27,28.35,28.5,27.92,28.39,910500,28.35,28.5,27.92,28.39,910500,0.0,1.0
2006-11-28,28.17,28.9,27.75,28.53,587500,28.17,28.9,27.75,28.53,587500,0.0,1.0
2006-11-29,28.27,28.95,28.0,28.5,414700,28.27,28.95,28.0,28.5,414700,0.0,1.0
2006-11-30,28.3,28.8,28.0,28.8,245700,28.3,28.8,28.0,28.8,245700,0.0,1.0
2006-12-01,27.89,28.3,27.56,28.3,257300,27.89,28.3,27.56,28.3,257300,0.0,1.0
2006-12-04,27.88,28.4,27.56,28.0,483000,27.88,28.4,27.56,28.0,483000,0.0,1.0
2006-12-05,27.08,27.89,26.4,27.62,782400,27.08,27.89,26.4,27.62,782400,0.0,1.0
2006-12-06,27.2,27.63,26.77,26.8,138300,27.2,27.63,26.77,26.8,138300,0.0,1.0
2006-12-07,27.32,27.74,27.32,27.7,155100,27.32,27.74,27.32,27.7,155100,0.0,1.0
2006-12-08,27.53,27.57,27.2,27.5,55300,27.53,27.57,27.2,27.5,55300,0.0,1.0
2006-12-11,27.95,28.4,27.32,27.32,232600,27.95,28.4,27.32,27.32,232600,0.0,1.0
2006-12-12,27.2,28.2,26.91,28.2,371700,27.2,28.2,26.91,28.2,371700,0.0,1.0
2006-12-13,27.64,28.11,26.5,27.3,547700,27.64,28.11,26.5,27.3,547700,0.0,1.0
2006-12-14,27.93,28.62,27.32,27.62,837700,27.93,28.62,27.32,27.62,837700,0.0,1.0
2006-12-15,29.05,29.28,27.77,28.36,2069200,29.05,29.28,27.77,28.36,2069200,0.0,1.0
2006-12-18,28.59,29.87,28.42,29.32,738900,28.59,29.87,28.42,29.32,738900,0.0,1.0
2006-12-19,27.79,28.2,26.5401,28.0,470800,27.79,28.2,26.5401,28.0,470800,0.0,1.0
2006-12-20,27.78,28.92,27.01,27.88,284200,27.78,28.92,27.01,27.88,284200,0.0,1.0
2006-12-21,26.69,27.85,26.66,27.5,616700,26.69,27.85,26.66,27.5,616700,0.0,1.0
2006-12-22,27.53,27.7,26.86,26.99,151200,27.53,27.7,26.86,26.99,151200,0.0,1.0
2006-12-26,27.1,28.34,27.04,27.63,87500,27.1,28.34,27.04,27.63,87500,0.0,1.0
2006-12-27,28.81,28.81,27.74,28.24,788300,28.81,28.81,27.74,28.24,788300,0.0,1.0
2006-12-28,29.86,29.98,28.0,28.72,1396200,29.86,29.98,28.0,28.72,1396200,0.0,1.0
2006-12-29,29.84,30.0,29.02,29.99,355500,29.84,30.0,29.02,29.99,355500,0.0,1.0
2007-01-03,28.5,30.29,28.2,30.17,487000,28.5,30.29,28.2,30.17,487000,0.0,1.0
2007-01-04,28.75,28.84,28.0,28.11,325500,28.75,28.84,28.0,28.11,325500,0.0,1.0
2007-01-05,28.15,28.65,27.73,28.65,524300,28.15,28.65,27.73,28.65,524300,0.0,1.0
2007-01-08,28.9,29.0,28.26,28.26,317000,28.9,29.0,28.26,28.26,317000,0.0,1.0
2007-01-09,29.27,29.77,28.95,29.0,232800,29.27,29.77,28.95,29.0,232800,0.0,1.0
2007-01-10,29.16,29.67,29.09,29.22,267700,29.16,29.67,29.09,29.22,267700,0.0,1.0
2007-01-11,29.34,29.73,28.75,29.19,362400,29.34,29.73,28.75,29.19,362400,0.0,1.0
2007-01-12,29.53,29.61,29.27,29.27,176400,29.53,29.61,29.27,29.27,176400,0.0,1.0
2007-01-16,29.27,30.47,29.0,29.56,214600,29.27,30.47,29.0,29.56,214600,0.0,1.0
2007-01-17,29.02,29.26,28.85,29.26,256800,29.02,29.26,28.85,29.26,256800,0.0,1.0
2007-01-18,28.32,29.56,28.05,29.27,258300,28.32,29.56,28.05,29.27,258300,0.0,1.0
2007-01-19,27.71,28.32,27.7,28.24,353000,27.71,28.32,27.7,28.24,353000,0.0,1.0
2007-01-22,27.88,28.13,27.54,27.75,400700,27.88,28.13,27.54,27.75,400700,0.0,1.0
2007-01-23,28.85,29.38,27.87,28.0,504100,28.85,29.38,27.87,28.0,504100,0.0,1.0
2007-01-24,29.15,29.15,28.42,29.07,211200,29.15,29.15,28.42,29.07,211200,0.0,1.0
2007-01-25,29.43,30.3,29.24,29.25,472400,29.43,30.3,29.24,29.25,472400,0.0,1.0
2007-01-26,29.14,29.73,28.89,29.71,211000,29.14,29.73,28.89,29.71,211000,0.0,1.0
2007-01-29,31.14,31.44,29.0,29.15,569100,31.14,31.44,29.0,29.15,569100,0.0,1.0
2007-01-30,32.72,33.89,30.86,31.1,990200,32.72,33.89,30.86,31.1,990200,0.0,1.0
2007-01-31,32.37,33.14,32.06,32.65,460500,32.37,33.14,32.06,32.65,460500,0.0,1.0
2007-02-01,32.66,33.03,32.09,32.53,142700,32.66,33.03,32.09,32.53,142700,0.0,1.0
2007-02-02,31.2,33.19,31.16,32.79,461100,31.2,33.19,31.16,32.79,461100,0.0,1.0
2007-02-05,32.78,33.99,31.1401,31.2,456100,32.78,33.99,31.1401,31.2,456100,0.0,1.0
2007-02-06,32.81,33.93,32.5,33.11,246400,32.81,33.93,32.5,33.11,246400,0.0,1.0
2007-02-07,33.44,33.73,32.55,32.79,241900,33.44,33.73,32.55,32.79,241900,0.0,1.0
2007-02-08,33.79,34.47,32.96,33.73,350400,33.79,34.47,32.96,33.73,350400,0.0,1.0
2007-02-09,32.86,33.99,32.6,33.91,478000,32.86,33.99,32.6,33.91,478000,0.0,1.0
2007-02-12,33.1,33.77,32.6,32.91,344500,33.1,33.77,32.6,32.91,344500,0.0,1.0
2007-02-13,34.28,34.74,33.0,33.52,1109700,34.28,34.74,33.0,33.52,1109700,0.0,1.0
2007-02-14,43.72,44.85,40.01,40.38,5903700,43.72,44.85,40.01,40.38,5903700,0.0,1.0
2007-02-15,44.98,46.86,42.87,44.08,2143800,44.98,46.86,42.87,44.08,2143800,0.0,1.0
2007-02-16,45.26,45.75,44.53,45.05,432000,45.26,45.75,44.53,45.05,432000,0.0,1.0
2007-02-20,49.21,49.95,44.9,44.97,1228600,49.21,49.95,44.9,44.97,1228600,0.0,1.0
2007-02-21,51.19,51.89,48.34,49.15,1788000,51.19,51.89,48.34,49.15,1788000,0.0,1.0
2007-02-22,49.2,51.57,48.25,51.2,1057400,49.2,51.57,48.25,51.2,1057400,0.0,1.0
2007-02-23,49.43,49.97,47.26,49.01,936000,49.43,49.97,47.26,49.01,936000,0.0,1.0
2007-02-26,51.85,52.7,49.7,49.7,1293800,51.85,52.7,49.7,49.7,1293800,0.0,1.0
2007-02-27,49.01,51.186,48.27,49.5,1729900,49.01,51.186,48.27,49.5,1729900,0.0,1.0
2007-02-28,47.75,51.0,46.89,49.55,1582900,47.75,51.0,46.89,49.55,1582900,0.0,1.0
2007-03-01,47.88,48.86,45.2,46.15,939500,47.88,48.86,45.2,46.15,939500,0.0,1.0
2007-03-02,46.27,48.82,45.85,47.53,786900,46.27,48.82,45.85,47.53,786900,0.0,1.0
2007-03-05,44.1301,45.21,42.6,45.0,1155300,44.1301,45.21,42.6,45.0,1155300,0.0,1.0
2007-03-06,46.3,46.44,45.0,45.36,1133800,46.3,46.44,45.0,45.36,1133800,0.0,1.0
2007-03-07,47.62,47.96,45.77,46.24,761800,47.62,47.96,45.77,46.24,761800,0.0,1.0
2007-03-08,51.87,52.07,49.64,49.73,1892500,51.87,52.07,49.64,49.73,1892500,0.0,1.0
2007-03-09,52.06,54.1,51.94,52.69,1499400,52.06,54.1,51.94,52.69,1499400,0.0,1.0
2007-03-12,57.91,57.94,51.61,51.99,2414100,57.91,57.94,51.61,51.99,2414100,0.0,1.0
2007-03-13,53.72,57.59,52.73,57.59,2632800,53.72,57.59,52.73,57.59,2632800,0.0,1.0
2007-03-14,54.46,55.45,51.4,53.53,2063300,54.46,55.45,51.4,53.53,2063300,0.0,1.0
2007-03-15,52.69,55.65,52.1,55.65,1656400,52.69,55.65,52.1,55.65,1656400,0.0,1.0
2007-03-16,51.52,52.83,50.23,52.83,1734200,51.52,52.83,50.23,52.83,1734200,0.0,1.0
2007-03-19,52.5,53.75,52.0,53.21,1144200,52.5,53.75,52.0,53.21,1144200,0.0,1.0
2007-03-20,52.3,54.14,51.7101,52.49,1159600,52.3,54.14,51.7101,52.49,1159600,0.0,1.0
2007-03-21,54.5,54.71,52.0,52.3,1404900,54.5,54.71,52.0,52.3,1404900,0.0,1.0
2007-03-22,58.14,59.23,55.28,55.4,3087000,58.14,59.23,55.28,55.4,3087000,0.0,1.0
2007-03-23,58.25,59.88,57.9,58.98,1642800,58.25,59.88,57.9,58.98,1642800,0.0,1.0
2007-03-26,57.01,59.58,55.74,59.09,1356900,57.01,59.58,55.74,59.09,1356900,0.0,1.0
2007-03-27,55.44,58.48,54.89,58.18,2643900,55.44,58.48,54.89,58.18,2643900,0.0,1.0
2007-03-28,54.5,55.6501,54.06,54.9,1287000,54.5,55.6501,54.06,54.9,1287000,0.0,1.0
2007-03-29,53.2,56.25,53.0,55.87,1643400,53.2,56.25,53.0,55.87,1643400,0.0,1.0
2007-03-30,52.01,54.02,51.5,53.2,1334400,52.01,54.02,51.5,53.2,1334400,0.0,1.0
2007-04-02,55.89,55.9,52.08,52.1,1700900,55.89,55.9,52.08,52.1,1700900,0.0,1.0
2007-04-03,55.75,56.75,54.49,55.88,1175100,55.75,56.75,54.49,55.88,1175100,0.0,1.0
2007-04-04,57.29,57.7,55.01,55.43,1205300,57.29,57.7,55.01,55.43,1205300,0.0,1.0
2007-04-05,56.46,58.46,56.3,57.09,882800,56.46,58.46,56.3,57.09,882800,0.0,1.0
2007-04-09,57.51,58.4,56.0,57.43,958900,57.51,58.4,56.0,57.43,958900,0.0,1.0
2007-04-10,60.15,61.2,57.04,57.47,2578400,60.15,61.2,57.04,57.47,2578400,0.0,1.0
2007-04-11,62.23,63.19,60.72,61.28,3055800,62.23,63.19,60.72,61.28,3055800,0.0,1.0
2007-04-12,62.91,63.5,60.85,61.73,1352000,62.91,63.5,60.85,61.73,1352000,0.0,1.0
2007-04-13,61.258,63.7,60.9,63.29,1646200,61.258,63.7,60.9,63.29,1646200,0.0,1.0
2007-04-16,64.9399,65.13,61.34,61.87,2134700,64.9399,65.13,61.34,61.87,2134700,0.0,1.0
2007-04-17,62.39,64.24,62.12,64.24,1993100,62.39,64.24,62.12,64.24,1993100,0.0,1.0
2007-04-18,61.76,63.24,60.63,61.8,1710900,61.76,63.24,60.63,61.8,1710900,0.0,1.0
2007-04-19,60.17,62.3,59.25,60.55,1528000,60.17,62.3,59.25,60.55,1528000,0.0,1.0
2007-04-20,60.91,62.0,59.93,61.92,1156300,60.91,62.0,59.93,61.92,1156300,0.0,1.0
2007-04-23,63.14,64.0,61.02,61.16,1369200,63.14,64.0,61.02,61.16,1369200,0.0,1.0
2007-04-24,63.67,64.1,62.2,63.66,1052700,63.67,64.1,62.2,63.66,1052700,0.0,1.0
2007-04-25,64.89,65.6,63.1,64.0,1731400,64.89,65.6,63.1,64.0,1731400,0.0,1.0
2007-04-26,63.95,65.56,63.48,65.06,1093100,63.95,65.56,63.48,65.06,1093100,0.0,1.0
2007-04-27,63.64,63.7388,61.77,63.0,821300,63.64,63.7388,61.77,63.0,821300,0.0,1.0
2007-04-30,59.99,63.8,59.4701,63.68,1576100,59.99,63.8,59.4701,63.68,1576100,0.0,1.0
2007-05-01,55.04,58.99,54.2,58.99,3315500,55.04,58.99,54.2,58.99,3315500,0.0,1.0
2007-05-02,58.9,59.49,56.28,56.57,2191100,58.9,59.49,56.28,56.57,2191100,0.0,1.0
2007-05-03,57.95,59.62,57.1,59.28,1998500,57.95,59.62,57.1,59.28,1998500,0.0,1.0
2007-05-04,66.7,67.5,61.48,61.545,6099600,66.7,67.5,61.48,61.545,6099600,0.0,1.0
2007-05-07,69.63,70.44,65.77,66.95,4185400,69.63,70.44,65.77,66.95,4185400,0.0,1.0
2007-05-08,68.82,70.09,67.92,68.85,2035700,68.82,70.09,67.92,68.85,2035700,0.0,1.0
2007-05-09,68.58,69.0,67.68,68.01,1422500,68.58,69.0,67.68,68.01,1422500,0.0,1.0
2007-05-10,68.7,72.48,67.95,68.0,2975600,68.7,72.48,67.95,68.0,2975600,0.0,1.0
2007-05-11,67.87,69.95,66.92,69.17,2043500,67.87,69.95,66.92,69.17,2043500,0.0,1.0
2007-05-14,65.26,68.95,64.99,67.96,1937600,65.26,68.95,64.99,67.96,1937600,0.0,1.0
2007-05-15,63.37,66.7,62.98,64.93,2245300,63.37,66.7,62.98,64.93,2245300,0.0,1.0
2007-05-16,64.126,64.83,61.9,63.62,2283600,64.126,64.83,61.9,63.62,2283600,0.0,1.0
2007-05-17,65.17,65.99,63.46,63.86,1572400,65.17,65.99,63.46,63.86,1572400,0.0,1.0
2007-05-18,63.42,64.4,62.3064,63.96,3615300,63.42,64.4,62.3064,63.96,3615300,0.0,1.0
2007-05-21,62.03,63.8,61.48,62.5,2553100,62.03,63.8,61.48,62.5,2553100,0.0,1.0
2007-05-22,64.9,65.63,61.43,62.03,2567600,64.9,65.63,61.43,62.03,2567600,0.0,1.0
2007-05-23,65.87,67.71,65.1602,65.84,2455900,65.87,67.71,65.1602,65.84,2455900,0.0,1.0
2007-05-24,65.03,67.42,64.25,66.02,1784100,65.03,67.42,64.25,66.02,1784100,0.0,1.0
2007-05-25,66.72,66.85,65.3,65.56,984300,66.72,66.85,65.3,65.56,984300,0.0,1.0
2007-05-29,67.13,67.57,65.36,67.1,1281300,67.13,67.57,65.36,67.1,1281300,0.0,1.0
2007-05-30,68.3,68.5,65.39,65.95,1494300,68.3,68.5,65.39,65.95,1494300,0.0,1.0
2007-05-31,68.04,69.11,66.98,68.8,1892700,68.04,69.11,66.98,68.8,1892700,0.0,1.0
2007-06-01,68.17,68.64,67.33,68.55,698700,68.17,68.64,67.33,68.55,698700,0.0,1.0
2007-06-04,68.78,69.89,67.224,67.34,1167200,68.78,69.89,67.224,67.34,1167200,0.0,1.0
2007-06-05,71.83,71.85,68.32,68.74,1682900,71.83,71.85,68.32,68.74,1682900,0.0,1.0
2007-06-06,71.36,73.26,70.05,71.5,1983000,71.36,73.26,70.05,71.5,1983000,0.0,1.0
2007-06-07,70.54,72.03,69.42,71.71,1322200,70.54,72.03,69.42,71.71,1322200,0.0,1.0
2007-06-08,71.22,71.68,69.75,70.25,961700,71.22,71.68,69.75,70.25,961700,0.0,1.0
2007-06-11,70.94,72.85,70.64,71.22,1065500,70.94,72.85,70.64,71.22,1065500,0.0,1.0
2007-06-12,71.04,71.52,68.35,70.08,2220800,71.04,71.52,68.35,70.08,2220800,0.0,1.0
2007-06-13,74.36,74.73,71.4599,72.0,1810100,74.36,74.73,71.4599,72.0,1810100,0.0,1.0
2007-06-14,74.96,76.22,74.5,74.7,1609200,74.96,76.22,74.5,74.7,1609200,0.0,1.0
2007-06-15,78.1,78.33,75.0,76.2,1871400,78.1,78.33,75.0,76.2,1871400,0.0,1.0
2007-06-18,78.28,79.49,77.0,78.68,1181600,78.28,79.49,77.0,78.68,1181600,0.0,1.0
2007-06-19,79.24,79.88,77.66,78.62,1416500,79.24,79.88,77.66,78.62,1416500,0.0,1.0
2007-06-20,80.82,81.88,78.23,79.74,2221400,80.82,81.88,78.23,79.74,2221400,0.0,1.0
2007-06-21,80.21,81.4,79.51,80.78,1868000,80.21,81.4,79.51,80.78,1868000,0.0,1.0
2007-06-22,84.64,84.9,79.05,80.0,4903000,84.64,84.9,79.05,80.0,4903000,0.0,1.0
2007-06-25,86.35,88.2899,84.65,84.85,2666800,86.35,88.2899,84.65,84.85,2666800,0.0,1.0
2007-06-26,88.27,88.49,85.26,87.26,2667000,88.27,88.49,85.26,87.26,2667000,0.0,1.0
2007-06-27,88.66,88.8,84.92,87.33,2404000,88.66,88.8,84.92,87.33,2404000,0.0,1.0
2007-06-28,90.13,90.87,87.54,88.89,2065900,90.13,90.87,87.54,88.89,2065900,0.0,1.0
2007-06-29,89.29,91.1,87.65,90.76,2262400,89.29,91.1,87.65,90.76,2262400,0.0,1.0
2007-07-02,93.75,94.33,88.6,89.35,1538700,93.75,94.33,88.6,89.35,1538700,0.0,1.0
2007-07-03,97.48,98.6,94.39,95.24,2042600,97.48,98.6,94.39,95.24,2042600,0.0,1.0
2007-07-05,94.53,98.87,92.51,97.64,2463700,94.53,98.87,92.51,97.64,2463700,0.0,1.0
2007-07-06,96.29,96.47,93.25,94.82,1308900,96.29,96.47,93.25,94.82,1308900,0.0,1.0
2007-07-09,119.3401,119.85,105.43,105.43,9020100,119.3401,119.85,105.43,105.43,9020100,0.0,1.0
2007-07-10,114.89,117.0,113.01,116.25,4147200,114.89,117.0,113.01,116.25,4147200,0.0,1.0
2007-07-11,113.45,115.88,110.54,113.5,2828300,113.45,115.88,110.54,113.5,2828300,0.0,1.0
2007-07-12,114.56,116.28,111.06,114.0,2527800,114.56,116.28,111.06,114.0,2527800,0.0,1.0
2007-07-13,115.97,118.39,113.3,114.42,2619700,115.97,118.39,113.3,114.42,2619700,0.0,1.0
2007-07-16,112.05,116.3,110.2,114.49,3943600,112.05,116.3,110.2,114.49,3943600,0.0,1.0
2007-07-17,109.4,115.5,108.03,114.5,3744200,109.4,115.5,108.03,114.5,3744200,0.0,1.0
2007-07-18,109.92,112.25,105.5,108.12,3175900,109.92,112.25,105.5,108.12,3175900,0.0,1.0
2007-07-19,111.64,112.9,109.0401,111.22,2022500,111.64,112.9,109.0401,111.22,2022500,0.0,1.0
2007-07-20,110.14,110.45,106.51,108.09,1988100,110.14,110.45,106.51,108.09,1988100,0.0,1.0
2007-07-23,108.75,111.37,107.27,110.49,1025700,108.75,111.37,107.27,110.49,1025700,0.0,1.0
2007-07-24,107.1601,114.0,106.8,107.06,2162900,107.1601,114.0,106.8,107.06,2162900,0.0,1.0
2007-07-25,108.0799,111.45,105.6,108.55,1812900,108.0799,111.45,105.6,108.55,1812900,0.0,1.0
2007-07-26,107.39,110.5,105.02,106.4,1887300,107.39,110.5,105.02,106.4,1887300,0.0,1.0
2007-07-27,110.6899,112.9,107.54,107.6,1799100,110.6899,112.9,107.54,107.6,1799100,0.0,1.0
2007-07-30,120.28,121.42,106.48,112.0,3183800,120.28,121.42,106.48,112.0,3183800,0.0,1.0
2007-07-31,112.57,123.21,106.0,122.99,4008900,112.57,123.21,106.0,122.99,4008900,0.0,1.0
2007-08-01,107.5,111.42,101.36,102.87,5271000,107.5,111.42,101.36,102.87,5271000,0.0,1.0
2007-08-02,104.54,106.8,96.41,106.36,4304900,104.54,106.8,96.41,106.36,4304900,0.0,1.0
2007-08-03,100.05,105.0,99.5,101.63,2270400,100.05,105.0,99.5,101.63,2270400,0.0,1.0
2007-08-06,98.2,102.4,93.15,100.6,3245200,98.2,102.4,93.15,100.6,3245200,0.0,1.0
2007-08-07,105.32,107.48,95.5,96.88,3225200,105.32,107.48,95.5,96.88,3225200,0.0,1.0
2007-08-08,109.9,112.8,106.552,106.97,2453900,109.9,112.8,106.552,106.97,2453900,0.0,1.0
2007-08-09,103.0,109.1999,102.0,106.02,2335000,103.0,109.1999,102.0,106.02,2335000,0.0,1.0
2007-08-10,94.4201,98.2699,92.79,95.2,6818000,94.4201,98.2699,92.79,95.2,6818000,0.0,1.0
2007-08-13,95.54,98.07,94.08,96.0,2232900,95.54,98.07,94.08,96.0,2232900,0.0,1.0
2007-08-14,91.55,96.55,91.05,96.26,2025900,91.55,96.55,91.05,96.26,2025900,0.0,1.0
2007-08-15,87.54,92.15,86.39,90.64,3040600,87.54,92.15,86.39,90.64,3040600,0.0,1.0
2007-08-16,81.87,88.0,74.77,87.85,5321800,81.87,88.0,74.77,87.85,5321800,0.0,1.0
2007-08-17,85.21,87.8,79.23,85.0,3599300,85.21,87.8,79.23,85.0,3599300,0.0,1.0
2007-08-20,94.01,94.99,88.21,89.99,4200400,94.01,94.99,88.21,89.99,4200400,0.0,1.0
2007-08-21,96.49,97.38,92.26,94.01,2377000,96.49,97.38,92.26,94.01,2377000,0.0,1.0
2007-08-22,99.07,99.08,93.56,97.66,1881400,99.07,99.08,93.56,97.66,1881400,0.0,1.0
2007-08-23,94.2,99.85,93.81,98.68,1904900,94.2,99.85,93.81,98.68,1904900,0.0,1.0
2007-08-24,97.55,97.85,92.0,94.5,1518300,97.55,97.85,92.0,94.5,1518300,0.0,1.0
2007-08-27,95.83,98.0,95.26,97.5,713900,95.83,98.0,95.26,97.5,713900,0.0,1.0
2007-08-28,90.96,95.22,90.78,94.0,1387300,90.96,95.22,90.78,94.0,1387300,0.0,1.0
2007-08-29,95.79,95.96,91.58,92.49,1616600,95.79,95.96,91.58,92.49,1616600,0.0,1.0
2007-08-30,102.49,102.92,93.622,95.35,3185800,102.49,102.92,93.622,95.35,3185800,0.0,1.0
2007-08-31,103.74,104.9,100.52,102.6,3483500,103.74,104.9,100.52,102.6,3483500,0.0,1.0
2007-09-04,106.98,108.33,102.02,103.5,1919300,106.98,108.33,102.02,103.5,1919300,0.0,1.0
2007-09-05,106.5,108.49,103.26,106.4,1795500,106.5,108.49,103.26,106.4,1795500,0.0,1.0
2007-09-06,104.38,108.32,103.6,107.5,1479400,104.38,108.32,103.6,107.5,1479400,0.0,1.0
2007-09-07,99.94,102.89,97.86,102.89,2114800,99.94,102.89,97.86,102.89,2114800,0.0,1.0
2007-09-10,100.42,102.5,96.29,100.75,1530700,100.42,102.5,96.29,100.75,1530700,0.0,1.0
2007-09-11,102.19,105.68,99.54,101.0,2892900,102.19,105.68,99.54,101.0,2892900,0.0,1.0
2007-09-12,98.13,108.51,97.3,105.5,5781500,98.13,108.51,97.3,105.5,5781500,0.0,1.0
2007-09-13,99.9,100.94,96.71,98.85,2596500,99.9,100.94,96.71,98.85,2596500,0.0,1.0
2007-09-14,98.33,99.91,97.398,98.44,1092300,98.33,99.91,97.398,98.44,1092300,0.0,1.0
2007-09-17,94.86,99.2,94.35,99.0,1575600,94.86,99.2,94.35,99.0,1575600,0.0,1.0
2007-09-18,101.18,101.5,93.69,96.11,2213100,101.18,101.5,93.69,96.11,2213100,0.0,1.0
2007-09-19,100.9301,105.0,99.25,102.42,2240600,100.9301,105.0,99.25,102.42,2240600,0.0,1.0
2007-09-20,103.0,105.5,99.3,101.18,2779300,103.0,105.5,99.3,101.18,2779300,0.0,1.0
2007-09-21,112.55,112.77,103.61,104.59,4137900,112.55,112.77,103.61,104.59,4137900,0.0,1.0
2007-09-24,112.8,117.4599,110.0,114.0,3461600,112.8,117.4599,110.0,114.0,3461600,0.0,1.0
2007-09-25,113.82,117.35,111.06,111.28,2146200,113.82,117.35,111.06,111.28,2146200,0.0,1.0
2007-09-26,114.4,117.0,110.02,115.0,2102300,114.4,117.0,110.02,115.0,2102300,0.0,1.0
2007-09-27,110.03,121.49,108.45,115.71,5584300,110.03,121.49,108.45,115.71,5584300,0.0,1.0
2007-09-28,117.7399,119.51,109.66,115.08,5684200,117.7399,119.51,109.66,115.08,5684200,0.0,1.0
2007-10-01,126.96,127.98,119.91,120.0,4777200,126.96,127.98,119.91,120.0,4777200,0.0,1.0
2007-10-02,131.53,132.55,127.73,129.81,3645000,131.53,132.55,127.73,129.81,3645000,0.0,1.0
2007-10-03,127.92,131.8,124.36,129.49,3393700,127.92,131.8,124.36,129.49,3393700,0.0,1.0
2007-10-04,131.84,131.84,125.3,128.29,2305200,131.84,131.84,125.3,128.29,2305200,0.0,1.0
2007-10-05,137.0301,139.0,134.5,135.28,2771500,137.0301,139.0,134.5,135.28,2771500,0.0,1.0
2007-10-08,137.3,137.4275,133.39,135.4,1611600,137.3,137.4275,133.39,135.4,1611600,0.0,1.0
2007-10-09,137.22,141.98,134.29,139.9,2403200,137.22,141.98,134.29,139.9,2403200,0.0,1.0
2007-10-10,135.9,138.2499,132.45,137.25,1735700,135.9,138.2499,132.45,137.25,1735700,0.0,1.0
2007-10-11,130.0,142.29,125.5401,138.89,2907700,130.0,142.29,125.5401,138.89,2907700,0.0,1.0
2007-10-12,135.7199,137.29,127.45,131.05,1892000,135.7199,137.29,127.45,131.05,1892000,0.0,1.0
2007-10-15,134.95,140.65,132.0,138.08,1766700,134.95,140.65,132.0,138.08,1766700,0.0,1.0
2007-10-16,138.93,139.0699,131.8,132.76,1853000,138.93,139.0699,131.8,132.76,1853000,0.0,1.0
2007-10-17,139.09,147.54,138.55,143.04,5455100,139.09,147.54,138.55,143.04,5455100,0.0,1.0
2007-10-18,140.57,141.7,134.83,136.69,2431200,140.57,141.7,134.83,136.69,2431200,0.0,1.0
2007-10-19,133.24,142.59,133.01,141.22,2343000,133.24,142.59,133.01,141.22,2343000,0.0,1.0
2007-10-22,136.9,137.0,124.96,128.62,2943900,136.9,137.0,124.96,128.62,2943900,0.0,1.0
2007-10-23,150.16,152.6,139.029,141.6,4227100,150.16,152.6,139.029,141.6,4227100,0.0,1.0
2007-10-24,148.38,151.59,140.3524,149.84,4032900,148.38,151.59,140.3524,149.84,4032900,0.0,1.0
2007-10-25,149.97,156.0,146.09,150.0,4354300,149.97,156.0,146.09,150.0,4354300,0.0,1.0
2007-10-26,150.44,154.5,149.02,154.5,1890600,150.44,154.5,149.02,154.5,1890600,0.0,1.0
2007-10-29,156.2,159.78,150.51,154.5,2079000,156.2,159.78,150.51,154.5,2079000,0.0,1.0
2007-10-30,149.75,156.53,148.6,153.76,1986100,149.75,156.53,148.6,153.76,1986100,0.0,1.0
2007-10-31,158.81,159.2899,150.84,152.72,2605700,158.81,159.2899,150.84,152.72,2605700,0.0,1.0
2007-11-01,155.35,158.06,151.86,157.29,2527700,155.35,158.06,151.86,157.29,2527700,0.0,1.0
2007-11-02,146.56,152.85,144.06,152.85,3018100,146.56,152.85,144.06,152.85,3018100,0.0,1.0
2007-11-05,148.1,149.46,141.49,143.74,1896400,148.1,149.46,141.49,143.74,1896400,0.0,1.0
2007-11-06,169.0,170.22,163.46,164.26,5902900,169.0,170.22,163.46,164.26,5902900,0.0,1.0
2007-11-07,167.12,173.94,160.91,170.51,5884500,167.12,173.94,160.91,170.51,5884500,0.0,1.0
2007-11-08,224.4301,230.0,205.87,221.19,11605600,224.4301,230.0,205.87,221.19,11605600,0.0,1.0
2007-11-09,206.85,226.32,200.56,216.43,6725400,206.85,226.32,200.56,216.43,6725400,0.0,1.0
2007-11-12,177.7,202.16,174.22,200.5,7162100,177.7,202.16,174.22,200.5,7162100,0.0,1.0
2007-11-13,188.07,199.77,187.0,187.68,6464700,188.07,199.77,187.0,187.68,6464700,0.0,1.0
2007-11-14,185.39,199.58,184.56,195.78,5336100,185.39,199.58,184.56,195.78,5336100,0.0,1.0
2007-11-15,190.95,195.89,184.7701,186.53,4368500,190.95,195.89,184.7701,186.53,4368500,0.0,1.0
2007-11-16,212.63,212.63,191.18,192.83,6475400,212.63,212.63,191.18,192.83,6475400,0.0,1.0
2007-11-19,215.76,220.21,207.6,210.02,8271100,215.76,220.21,207.6,210.02,8271100,0.0,1.0
2007-11-20,207.33,219.9,200.0,216.88,5563500,207.33,219.9,200.0,216.88,5563500,0.0,1.0
2007-11-21,212.5,217.92,198.43,200.0,3896400,212.5,217.92,198.43,200.0,3896400,0.0,1.0
2007-11-23,210.13,215.9,207.5,215.77,1542600,210.13,215.9,207.5,215.77,1542600,0.0,1.0
2007-11-26,212.0,221.75,209.19,209.97,3930700,212.0,221.75,209.19,209.97,3930700,0.0,1.0
2007-11-27,207.62,216.24,201.91,214.52,3761800,207.62,216.24,201.91,214.52,3761800,0.0,1.0
2007-11-28,215.88,218.5,210.27,210.89,4337000,215.88,218.5,210.27,210.89,4337000,0.0,1.0
2007-11-29,238.18,239.39,215.06,215.96,6115000,238.18,239.39,215.06,215.96,6115000,0.0,1.0
2007-11-30,237.15,252.39,233.97,247.5,4883600,237.15,252.39,233.97,247.5,4883600,0.0,1.0
2007-12-03,229.22,249.0,227.86,237.89,4711900,229.22,249.0,227.86,237.89,4711900,0.0,1.0
2007-12-04,214.54,231.4646,213.91,228.49,5938400,214.54,231.4646,213.91,228.49,5938400,0.0,1.0
2007-12-05,225.93,226.83,219.0,222.978,4271400,225.93,226.83,219.0,222.978,4271400,0.0,1.0
2007-12-06,218.4,226.49,211.0,225.22,4523600,218.4,226.49,211.0,225.22,4523600,0.0,1.0
2007-12-07,235.47,235.484,213.47,220.36,5758900,235.47,235.484,213.47,220.36,5758900,0.0,1.0
2007-12-10,250.0,251.17,233.3,237.31,4917500,250.0,251.17,233.3,237.31,4917500,0.0,1.0
2007-12-11,236.292,252.64,229.01,249.66,4725600,236.292,252.64,229.01,249.66,4725600,0.0,1.0
2007-12-12,241.68,247.5,233.79,244.53,4158100,241.68,247.5,233.79,244.53,4158100,0.0,1.0
2007-12-13,248.35,256.45,242.0,246.39,5498900,248.35,256.45,242.0,246.39,5498900,0.0,1.0
2007-12-14,251.69,255.0,243.6201,244.15,3462900,251.69,255.0,243.6201,244.15,3462900,0.0,1.0
2007-12-17,231.97,255.76,230.0,252.08,4428900,231.97,255.76,230.0,252.08,4428900,0.0,1.0
2007-12-18,247.1,248.21,232.61,239.72,5087100,247.1,248.21,232.61,239.72,5087100,0.0,1.0
2007-12-19,247.98,251.7599,242.64,245.87,3398900,247.98,251.7599,242.64,245.87,3398900,0.0,1.0
2007-12-20,245.6,251.24,241.24,249.04,2882400,245.6,251.24,241.24,249.04,2882400,0.0,1.0
2007-12-21,266.4,268.16,248.0,250.23,5522800,266.4,268.16,248.0,250.23,5522800,0.0,1.0
2007-12-24,272.04,275.89,264.1,268.27,1878700,272.04,275.89,264.1,268.27,1878700,0.0,1.0
2007-12-26,280.91,281.61,267.24,272.4,2302000,280.91,281.61,267.24,272.4,2302000,0.0,1.0
2007-12-27,275.5,283.0,272.8001,278.39,2567000,275.5,283.0,272.8001,278.39,2567000,0.0,1.0
2007-12-28,266.04,279.0,265.0,278.0,3298600,266.04,279.0,265.0,278.0,3298600,0.0,1.0
2007-12-31,267.14,273.73,265.0,265.74,2113700,267.14,273.73,265.0,265.74,2113700,0.0,1.0
2008-01-02,267.7,272.7899,260.5,269.46,4111400,267.7,272.7899,260.5,269.46,4111400,0.0,1.0
2008-01-03,265.87,271.62,263.03,268.48,2405400,265.87,271.62,263.03,268.48,2405400,0.0,1.0
2008-01-04,245.58,262.51,243.36,255.6,6208900,245.58,262.51,243.36,255.6,6208900,0.0,1.0
2008-01-07,236.84,254.7,223.0,249.61,6784800,236.84,254.7,223.0,249.61,6784800,0.0,1.0
2008-01-08,230.5,263.7,228.74,237.2,4578400,230.5,263.7,228.74,237.2,4578400,0.0,1.0
2008-01-09,234.25,234.8,208.33,230.53,6911500,234.25,234.8,208.33,230.53,6911500,0.0,1.0
2008-01-10,225.97,233.16,216.5501,226.1301,5905400,225.97,233.16,216.5501,226.1301,5905400,0.0,1.0
2008-01-11,221.0,231.93,215.63,227.83,4565500,221.0,231.93,215.63,227.83,4565500,0.0,1.0
2008-01-14,224.76,229.99,213.33,222.32,4187400,224.76,229.99,213.33,222.32,4187400,0.0,1.0
2008-01-15,204.79,220.0,203.42,217.75,5703100,204.79,220.0,203.42,217.75,5703100,0.0,1.0
2008-01-16,181.56,203.39,177.5,200.46,10344100,181.56,203.39,177.5,200.46,10344100,0.0,1.0
2008-01-17,167.2,185.53,166.59,181.22,7207300,167.2,185.53,166.59,181.22,7207300,0.0,1.0
2008-01-18,175.88,180.92,166.79,172.92,8640700,175.88,180.92,166.79,172.92,8640700,0.0,1.0
2008-01-22,182.79,184.96,150.53,156.4,7412300,182.79,184.96,150.53,156.4,7412300,0.0,1.0
2008-01-23,164.745,179.14,143.3101,175.31,13359600,164.745,179.14,143.3101,175.31,13359600,0.0,1.0
2008-01-24,171.46,174.45,148.6,159.39,11147400,171.46,174.45,148.6,159.39,11147400,0.0,1.0
2008-01-25,171.28,183.97,169.01,180.0,7479500,171.28,183.97,169.01,180.0,7479500,0.0,1.0
2008-01-28,177.0,180.43,164.36,169.9,6253600,177.0,180.43,164.36,169.9,6253600,0.0,1.0
2008-01-29,191.9,194.7099,177.3,180.49,9632500,191.9,194.7099,177.3,180.49,9632500,0.0,1.0
2008-01-30,184.35,191.39,180.59,191.0,7441200,184.35,191.39,180.59,191.0,7441200,0.0,1.0
2008-01-31,181.77,183.5,172.77,179.0,5312100,181.77,183.5,172.77,179.0,5312100,0.0,1.0
2008-02-01,185.94,189.38,177.5,182.3,4682300,185.94,189.38,177.5,182.3,4682300,0.0,1.0
2008-02-04,192.9,198.09,183.9,186.72,5193600,192.9,198.09,183.9,186.72,5193600,0.0,1.0
2008-02-05,177.9999,191.5,177.64,188.0,4865800,177.9999,191.5,177.64,188.0,4865800,0.0,1.0
2008-02-06,171.7099,187.0,169.71,182.2,6106200,171.7099,187.0,169.71,182.2,6106200,0.0,1.0
2008-02-07,165.6,173.4299,157.66,168.295,8641300,165.6,173.4299,157.66,168.295,8641300,0.0,1.0
2008-02-08,173.19,175.35,163.94,164.93,4433900,173.19,175.35,163.94,164.93,4433900,0.0,1.0
2008-02-11,189.64,190.84,176.51,180.17,7243900,189.64,190.84,176.51,180.17,7243900,0.0,1.0
2008-02-12,175.56,198.41,172.38,193.25,10853800,175.56,198.41,172.38,193.25,10853800,0.0,1.0
2008-02-13,228.46,228.5,207.5,214.57,17867200,228.46,228.5,207.5,214.57,17867200,0.0,1.0
2008-02-14,224.11,236.57,221.5,231.51,9085200,224.11,236.57,221.5,231.51,9085200,0.0,1.0
2008-02-15,219.39,227.58,213.0,221.96,7159000,219.39,227.58,213.0,221.96,7159000,0.0,1.0
2008-02-19,211.94,220.8,210.02,219.11,6285600,211.94,220.8,210.02,219.11,6285600,0.0,1.0
2008-02-20,217.0,217.4,201.32,205.43,7796900,217.0,217.4,201.32,205.43,7796900,0.0,1.0
2008-02-21,211.59,219.01,209.64,218.08,4817800,211.59,219.01,209.64,218.08,4817800,0.0,1.0
2008-02-22,211.7442,212.25,206.5,207.2,3807000,211.7442,212.25,206.5,207.2,3807000,0.0,1.0
2008-02-25,218.9,220.42,207.6,211.12,4780400,218.9,220.42,207.6,211.12,4780400,0.0,1.0
2008-02-26,220.69,225.86,212.66,217.0,5120900,220.69,225.86,212.66,217.0,5120900,0.0,1.0
2008-02-27,217.69,225.3,215.76,216.37,4246900,217.69,225.3,215.76,216.37,4246900,0.0,1.0
2008-02-28,205.26,216.9,204.69,215.02,5020900,205.26,216.9,204.69,215.02,5020900,0.0,1.0
2008-02-29,205.1512,210.6,202.21,204.97,4220500,205.1512,210.6,202.21,204.97,4220500,0.0,1.0
2008-03-03,207.49,211.44,202.29,204.5,3476100,207.49,211.44,202.29,204.5,3476100,0.0,1.0
2008-03-04,202.6,210.66,196.01,208.01,5003900,202.6,210.66,196.01,208.01,5003900,0.0,1.0
2008-03-05,213.186,213.42,204.47,204.56,4900600,213.186,213.42,204.47,204.56,4900600,0.0,1.0
2008-03-06,208.77,216.0,206.67,213.0,4079700,208.77,216.0,206.67,213.0,4079700,0.0,1.0
2008-03-07,196.82,207.68,195.07,204.42,5438100,196.82,207.68,195.07,204.42,5438100,0.0,1.0
2008-03-10,176.57,199.26,176.01,196.82,6859900,176.57,199.26,176.01,196.82,6859900,0.0,1.0
2008-03-11,198.108,199.04,180.4,184.45,6754300,198.108,199.04,180.4,184.45,6754300,0.0,1.0
2008-03-12,205.88,207.7,195.1,203.08,5488100,205.88,207.7,195.1,203.08,5488100,0.0,1.0
2008-03-13,207.29,210.27,193.84,199.01,6365900,207.29,210.27,193.84,199.01,6365900,0.0,1.0
2008-03-14,200.84,214.93,195.01,211.35,5750500,200.84,214.93,195.01,211.35,5750500,0.0,1.0
2008-03-17,193.9,197.21,185.58,190.5,4369700,193.9,197.21,185.58,190.5,4369700,0.0,1.0
2008-03-18,204.02,205.74,196.8,201.33,3641800,204.02,205.74,196.8,201.33,3641800,0.0,1.0
2008-03-19,196.97,208.28,195.27,204.0,4263000,196.97,208.28,195.27,204.0,4263000,0.0,1.0
2008-03-20,193.66,198.62,192.01,197.7,3040900,193.66,198.62,192.01,197.7,3040900,0.0,1.0
2008-03-24,209.5,213.69,194.76,195.0,4124400,209.5,213.69,194.76,195.0,4124400,0.0,1.0
2008-03-25,219.73,223.99,207.41,211.49,4707200,219.73,223.99,207.41,211.49,4707200,0.0,1.0
2008-03-26,220.19,225.0,215.5,218.55,3599400,220.19,225.0,215.5,218.55,3599400,0.0,1.0
2008-03-27,227.49,233.42,225.4,226.22,6246400,227.49,233.42,225.4,226.22,6246400,0.0,1.0
2008-03-28,228.68,237.35,227.13,233.39,4202400,228.68,237.35,227.13,233.39,4202400,0.0,1.0
2008-03-31,231.14,234.95,225.82,227.83,3121300,231.14,234.95,225.82,227.83,3121300,0.0,1.0
2008-04-01,237.53,239.7,232.2,237.32,3446600,237.53,239.7,232.2,237.32,3446600,0.0,1.0
2008-04-02,249.55,251.09,236.67,238.5,4417600,249.55,251.09,236.67,238.5,4417600,0.0,1.0
2008-04-03,251.6,254.5,243.11,246.41,5363300,251.6,254.5,243.11,246.41,5363300,0.0,1.0
2008-04-04,278.0,283.9,254.66,256.02,12009900,278.0,283.9,254.66,256.02,12009900,0.0,1.0
2008-04-07,272.25,291.49,269.25,286.56,8204800,272.25,291.49,269.25,286.56,8204800,0.0,1.0
2008-04-08,271.99,277.63,263.0,266.85,5926500,271.99,277.63,263.0,266.85,5926500,0.0,1.0
2008-04-09,269.87,278.85,269.05,273.63,4183100,269.87,278.85,269.05,273.63,4183100,0.0,1.0
2008-04-10,271.2,274.42,264.54,269.47,4193500,271.2,274.42,264.54,269.47,4193500,0.0,1.0
2008-04-11,268.3,274.25,265.8669,267.69,3571000,268.3,274.25,265.8669,267.69,3571000,0.0,1.0
2008-04-14,274.1,277.5,268.11,272.35,4030900,274.1,277.5,268.11,272.35,4030900,0.0,1.0
2008-04-15,287.32,290.7,281.7,283.94,7568800,287.32,290.7,281.7,283.94,7568800,0.0,1.0
2008-04-16,295.91,297.68,291.39,293.0,4697600,295.91,297.68,291.39,293.0,4697600,0.0,1.0
2008-04-17,287.36,300.0,278.71,292.65,6603200,287.36,300.0,278.71,292.65,6603200,0.0,1.0
2008-04-18,285.7901,294.64,283.76,292.98,3912600,285.7901,294.64,283.76,292.98,3912600,0.0,1.0
2008-04-21,291.85,292.89,284.5,285.59,2663600,291.85,292.89,284.5,285.59,2663600,0.0,1.0
2008-04-22,298.03,308.24,295.71,300.0,5217900,298.03,308.24,295.71,300.0,5217900,0.0,1.0
2008-04-23,286.03,303.0,285.07,301.51,2975200,286.03,303.0,285.07,301.51,2975200,0.0,1.0
2008-04-24,283.61,290.92,275.25,290.88,3232400,283.61,290.92,275.25,290.88,3232400,0.0,1.0
2008-04-25,288.24,290.0,277.5,284.75,2392500,288.24,290.0,277.5,284.75,2392500,0.0,1.0
2008-04-28,285.52,288.99,282.0,288.01,2048600,285.52,288.99,282.0,288.01,2048600,0.0,1.0
2008-04-29,284.92,285.99,277.5,284.0,3761000,284.92,285.99,277.5,284.0,3761000,0.0,1.0
2008-04-30,291.99,307.8,286.14,297.29,13397600,291.99,307.8,286.14,297.29,13397600,0.0,1.0
2008-05-01,263.3501,285.2,261.12,285.0,7947900,263.3501,285.2,261.12,285.0,7947900,0.0,1.0
2008-05-02,276.24,278.9,266.7,268.35,4752300,276.24,278.9,266.7,268.35,4752300,0.0,1.0
2008-05-05,268.82,274.94,262.16,274.38,3416500,268.82,274.94,262.16,274.38,3416500,0.0,1.0
2008-05-06,278.57,284.3,266.24,268.68,3897000,278.57,284.3,266.24,268.68,3897000,0.0,1.0
2008-05-07,276.85,287.2,275.23,284.32,3563500,276.85,287.2,275.23,284.32,3563500,0.0,1.0
2008-05-08,275.8,281.69,273.191,277.37,2392700,275.8,281.69,273.191,277.37,2392700,0.0,1.0
2008-05-09,284.5,287.65,278.55,284.0,3357100,284.5,287.65,278.55,284.0,3357100,0.0,1.0
2008-05-12,284.84,288.0,278.0,285.5,2267800,284.84,288.0,278.0,285.5,2267800,0.0,1.0
2008-05-13,303.98,306.89,289.78,293.0,5689600,303.98,306.89,289.78,293.0,5689600,0.0,1.0
2008-05-14,307.94,317.0,303.7,307.33,5663000,307.94,317.0,303.7,307.33,5663000,0.0,1.0
2008-05-15,306.78,315.4299,302.7,312.0,4436000,306.78,315.4299,302.7,312.0,4436000,0.0,1.0
2008-05-16,311.14,313.43,306.2101,309.82,3045500,311.14,313.43,306.2101,309.82,3045500,0.0,1.0
2008-05-19,295.9,312.8499,290.82,311.93,3989100,295.9,312.8499,290.82,311.93,3989100,0.0,1.0
2008-05-20,299.06,299.6799,290.25,294.73,3109500,299.06,299.6799,290.25,294.73,3109500,0.0,1.0
2008-05-21,279.45,293.8,279.4491,292.18,4996900,279.45,293.8,279.4491,292.18,4996900,0.0,1.0
2008-05-22,271.43,283.99,267.67,280.5,3459000,271.43,283.99,267.67,280.5,3459000,0.0,1.0
2008-05-23,278.48,278.67,268.25,268.7,2550500,278.48,278.67,268.25,268.7,2550500,0.0,1.0
2008-05-27,265.16,277.98,262.82,277.98,3255400,265.16,277.98,262.82,277.98,3255400,0.0,1.0
2008-05-28,273.18,273.2,253.3,261.5,5516400,273.18,273.2,253.3,261.5,5516400,0.0,1.0
2008-05-29,252.1,263.95,251.81,263.53,6503900,252.1,263.95,251.81,263.53,6503900,0.0,1.0
2008-05-30,267.54,276.82,265.8,272.5,6327000,267.54,276.82,265.8,272.5,6327000,0.0,1.0
2008-06-02,255.96,261.95,251.0,259.87,5499700,255.96,261.95,251.0,259.87,5499700,0.0,1.0
2008-06-03,257.32,262.54,251.53,255.72,4354400,257.32,262.54,251.53,255.72,4354400,0.0,1.0
2008-06-04,242.88,255.49,241.5,253.49,5415700,242.88,255.49,241.5,253.49,5415700,0.0,1.0
2008-06-05,256.0,257.53,241.64,246.26,4919300,256.0,257.53,241.64,246.26,4919300,0.0,1.0
2008-06-06,251.69,262.77,251.0,254.88,3634900,251.69,262.77,251.0,254.88,3634900,0.0,1.0
2008-06-09,244.76,253.8,237.631,252.63,2971500,244.76,253.8,237.631,252.63,2971500,0.0,1.0
2008-06-10,245.15,247.79,233.97,237.02,4667400,245.15,247.79,233.97,237.02,4667400,0.0,1.0
2008-06-11,253.19,259.42,243.37,247.32,4644200,253.19,259.42,243.37,247.32,4644200,0.0,1.0
2008-06-12,261.8,272.49,260.43,261.28,5835500,261.8,272.49,260.43,261.28,5835500,0.0,1.0
2008-06-13,274.39,274.39,264.11,265.73,3375600,274.39,274.39,264.11,265.73,3375600,0.0,1.0
2008-06-16,277.4,281.33,274.5,278.65,2444400,277.4,281.33,274.5,278.65,2444400,0.0,1.0
2008-06-17,282.22,288.38,278.16,279.57,5137500,282.22,288.38,278.16,279.57,5137500,0.0,1.0
2008-06-18,275.75,281.7,272.02,279.39,3103700,275.75,281.7,272.02,279.39,3103700,0.0,1.0
2008-06-19,274.32,278.806,270.56,277.25,2271200,274.32,278.806,270.56,277.25,2271200,0.0,1.0
2008-06-20,268.22,272.96,265.2,267.37,2874500,268.22,272.96,265.2,267.37,2874500,0.0,1.0
2008-06-23,288.0,288.0,274.56,275.17,4182700,288.0,288.0,274.56,275.17,4182700,0.0,1.0
2008-06-24,288.22,292.88,283.0,285.3,2826700,288.22,292.88,283.0,285.3,2826700,0.0,1.0
2008-06-25,290.13,292.23,281.44,292.0,2233600,290.13,292.23,281.44,292.0,2233600,0.0,1.0
2008-06-26,273.27,286.99,271.05,285.43,2452000,273.27,286.99,271.05,285.43,2452000,0.0,1.0
2008-06-27,266.25,271.78,261.29,269.97,3279800,266.25,271.78,261.29,269.97,3279800,0.0,1.0
2008-06-30,272.82,277.2,267.86,267.87,2660000,272.82,277.2,267.86,267.87,2660000,0.0,1.0
2008-07-01,270.68,271.78,260.254,265.9,2777100,270.68,271.78,260.254,265.9,2777100,0.0,1.0
2008-07-02,247.84,274.9,246.84,274.9,3861400,247.84,274.9,246.84,274.9,3861400,0.0,1.0
2008-07-03,253.65,254.33,234.0,246.12,3313400,253.65,254.33,234.0,246.12,3313400,0.0,1.0
2008-07-07,256.8,260.0,246.51,255.87,2435100,256.8,260.0,246.51,255.87,2435100,0.0,1.0
2008-07-08,262.0,263.24,248.41,255.3,2755000,262.0,263.24,248.41,255.3,2755000,0.0,1.0
2008-07-09,265.4,273.73,264.5,264.6,2601500,265.4,273.73,264.5,264.6,2601500,0.0,1.0
2008-07-10,280.0,280.54,263.29,266.78,3442900,280.0,280.54,263.29,266.78,3442900,0.0,1.0
2008-07-11,279.1,285.0,271.67,275.6,2440700,279.1,285.0,271.67,275.6,2440700,0.0,1.0
2008-07-14,285.96,288.0,281.31,285.02,2274100,285.96,288.0,281.31,285.02,2274100,0.0,1.0
2008-07-15,277.0,283.26,269.13,281.6,3285100,277.0,283.26,269.13,281.6,3285100,0.0,1.0
2008-07-16,288.6,291.04,282.0,290.64,3123100,288.6,291.04,282.0,290.64,3123100,0.0,1.0
2008-07-17,278.42,293.27,276.27,285.28,2664400,278.42,293.27,276.27,285.28,2664400,0.0,1.0
2008-07-18,279.27,281.49,271.01,280.0,1699800,279.27,281.49,271.01,280.0,1699800,0.0,1.0
2008-07-21,281.18,282.5,275.0,280.22,1462300,281.18,282.5,275.0,280.22,1462300,0.0,1.0
2008-07-22,266.45,277.87,259.06,276.0,2970600,266.45,277.87,259.06,276.0,2970600,0.0,1.0
2008-07-23,259.72,267.6299,258.1,267.17,1802300,259.72,267.6299,258.1,267.17,1802300,0.0,1.0
2008-07-24,264.09,268.78,255.89,263.0,2357300,264.09,268.78,255.89,263.0,2357300,0.0,1.0
2008-07-25,262.46,265.8799,257.72,259.67,1663600,262.46,265.8799,257.72,259.67,1663600,0.0,1.0
2008-07-28,266.9,271.37,259.38,261.47,1570500,266.9,271.37,259.38,261.47,1570500,0.0,1.0
2008-07-29,277.57,281.26,261.79,271.34,2719300,277.57,281.26,261.79,271.34,2719300,0.0,1.0
2008-07-30,285.0,286.0,271.0,279.8,4380700,285.0,286.0,271.0,279.8,4380700,0.0,1.0
2008-07-31,285.03,301.3,284.1801,298.0,5158000,285.03,301.3,284.1801,298.0,5158000,0.0,1.0
2008-08-01,280.74,290.4,278.18,286.64,2545200,280.74,290.4,278.18,286.64,2545200,0.0,1.0
2008-08-04,267.24,284.0,266.2,278.0,2466900,267.24,284.0,266.2,278.0,2466900,0.0,1.0
2008-08-05,264.29,272.5,261.56,266.0,2022100,264.29,272.5,261.56,266.0,2022100,0.0,1.0
2008-08-06,269.0,270.39,263.1,263.1,2019600,269.0,270.39,263.1,263.1,2019600,0.0,1.0
2008-08-07,265.97,269.29,265.11,268.14,1507500,265.97,269.29,265.11,268.14,1507500,0.0,1.0
2008-08-08,257.87,265.67,251.66,265.01,2183200,257.87,265.67,251.66,265.01,2183200,0.0,1.0
2008-08-11,248.0,262.57,243.03,257.02,2562200,248.0,262.57,243.03,257.02,2562200,0.0,1.0
2008-08-12,250.43,257.56,248.65,251.57,1836300,250.43,257.56,248.65,251.57,1836300,0.0,1.0
2008-08-13,260.03,260.03,245.16,250.75,2171600,260.03,260.03,245.16,250.75,2171600,0.0,1.0
2008-08-14,260.0,263.0,255.0,257.29,1873900,260.0,263.0,255.0,257.29,1873900,0.0,1.0
2008-08-15,264.92,271.45,263.55,265.46,2822700,264.92,271.45,263.55,265.46,2822700,0.0,1.0
2008-08-18,256.92,266.6,254.27,266.35,1856300,256.92,266.6,254.27,266.35,1856300,0.0,1.0
2008-08-19,258.74,261.58,255.15,259.83,1580000,258.74,261.58,255.15,259.83,1580000,0.0,1.0
2008-08-20,272.99,273.8,258.45,259.0,2779000,272.99,273.8,258.45,259.0,2779000,0.0,1.0
2008-08-21,279.27,282.41,271.12,271.12,2420800,279.27,282.41,271.12,271.12,2420800,0.0,1.0
2008-08-22,282.82,282.94,276.52,279.01,1425800,282.82,282.94,276.52,279.01,1425800,0.0,1.0
2008-08-25,271.04,277.0,268.38,273.29,2939500,271.04,277.0,268.38,273.29,2939500,0.0,1.0
2008-08-26,272.76,275.5,268.0,270.72,1907700,272.76,275.5,268.0,270.72,1907700,0.0,1.0
2008-08-27,277.0,279.95,271.02,272.89,2103000,277.0,279.95,271.02,272.89,2103000,0.0,1.0
2008-08-28,278.0,280.56,274.35,277.51,1325400,278.0,280.56,274.35,277.51,1325400,0.0,1.0
2008-08-29,276.65,283.45,275.49,276.94,1134100,276.65,283.45,275.49,276.94,1134100,0.0,1.0
2008-09-02,260.6,271.48,258.0,270.4,2499500,260.6,271.48,258.0,270.4,2499500,0.0,1.0
2008-09-03,247.14,261.75,245.35,258.63,2665200,247.14,261.75,245.35,258.63,2665200,0.0,1.0
2008-09-04,237.13,255.17,233.82,249.47,3348300,237.13,255.17,233.82,249.47,3348300,0.0,1.0
2008-09-05,236.01,237.0,219.02,231.99,4469000,236.01,237.0,219.02,231.99,4469000,0.0,1.0
2008-09-08,222.68,246.99,214.31,246.99,3427000,222.68,246.99,214.31,246.99,3427000,0.0,1.0
2008-09-09,200.26,218.91,199.0,215.75,5020800,200.26,218.91,199.0,215.75,5020800,0.0,1.0
2008-09-10,211.25,212.32,195.5,201.5,3818400,211.25,212.32,195.5,201.5,3818400,0.0,1.0
2008-09-11,209.7,215.89,196.8,198.14,3726800,209.7,215.89,196.8,198.14,3726800,0.0,1.0
2008-09-12,214.65,218.82,207.51,210.18,2782800,214.65,218.82,207.51,210.18,2782800,0.0,1.0
2008-09-15,202.97,211.25,198.0,200.98,3043000,202.97,211.25,198.0,200.98,3043000,0.0,1.0
2008-09-16,214.65,214.652,186.82,193.3,3525900,214.65,214.652,186.82,193.3,3525900,0.0,1.0
2008-09-17,212.0,219.91,200.11,214.03,3476100,212.0,219.91,200.11,214.03,3476100,0.0,1.0
2008-09-18,223.39,229.2,206.31,214.5,3129000,223.39,229.2,206.31,214.5,3129000,0.0,1.0
2008-09-19,241.9,249.9,228.57,242.37,3130700,241.9,249.9,228.57,242.37,3130700,0.0,1.0
2008-09-22,222.65,240.47,221.02,240.0,2920500,222.65,240.47,221.02,240.0,2920500,0.0,1.0
2008-09-23,210.89,225.53,210.0,224.35,2923900,210.89,225.53,210.0,224.35,2923900,0.0,1.0
2008-09-24,221.8,229.564,218.02,220.8,4094000,221.8,229.564,218.02,220.8,4094000,0.0,1.0
2008-09-25,221.38,226.39,216.63,220.01,1637100,221.38,226.39,216.63,220.01,1637100,0.0,1.0
2008-09-26,207.13,215.73,200.0,215.47,2827600,207.13,215.73,200.0,215.47,2827600,0.0,1.0
2008-09-29,180.31,196.328,175.48,195.33,3281100,180.31,196.328,175.48,195.33,3281100,0.0,1.0
2008-09-30,188.91,188.97,180.22,186.48,2528200,188.91,188.97,180.22,186.48,2528200,0.0,1.0
2008-10-01,197.26,202.93,188.6601,198.0,3492300,197.26,202.93,188.6601,198.0,3492300,0.0,1.0
2008-10-02,177.86,198.23,170.68,198.19,3342700,177.86,198.23,170.68,198.19,3342700,0.0,1.0
2008-10-03,163.19,194.3,153.62,180.17,4478100,163.19,194.3,153.62,180.17,4478100,0.0,1.0
2008-10-06,159.71,161.85,134.5,153.58,6125200,159.71,161.85,134.5,153.58,6125200,0.0,1.0
2008-10-07,128.0,147.66,125.52,139.21,8045400,128.0,147.66,125.52,139.21,8045400,0.0,1.0
2008-10-08,127.43,138.9,112.46,115.01,8070300,127.43,138.9,112.46,115.01,8070300,0.0,1.0
2008-10-09,118.1,139.91,115.71,132.43,3743500,118.1,139.91,115.71,132.43,3743500,0.0,1.0
2008-10-10,117.45,124.44,102.5,105.99,4813300,117.45,124.44,102.5,105.99,4813300,0.0,1.0
2008-10-13,143.97,143.97,126.68,130.27,4223300,143.97,143.97,126.68,130.27,4223300,0.0,1.0
2008-10-14,143.11,160.7,141.67,158.91,4960000,143.11,160.7,141.67,158.91,4960000,0.0,1.0
2008-10-15,123.52,140.39,123.11,135.97,3720200,123.52,140.39,123.11,135.97,3720200,0.0,1.0
2008-10-16,141.7,144.42,120.05,128.25,6440400,141.7,144.42,120.05,128.25,6440400,0.0,1.0
2008-10-17,135.0,149.4999,133.0,134.79,4590800,135.0,149.4999,133.0,134.79,4590800,0.0,1.0
2008-10-20,143.98,144.92,132.84,139.9,3776500,143.98,144.92,132.84,139.9,3776500,0.0,1.0
2008-10-21,141.16,146.99,138.0,139.25,3691200,141.16,146.99,138.0,139.25,3691200,0.0,1.0
2008-10-22,137.24,141.63,131.54,137.12,6455800,137.24,141.63,131.54,137.12,6455800,0.0,1.0
2008-10-23,124.74,139.0,119.01,137.97,6367000,124.74,139.0,119.01,137.97,6367000,0.0,1.0
2008-10-24,120.53,125.99,106.0,107.03,4131800,120.53,125.99,106.0,107.03,4131800,0.0,1.0
2008-10-27,107.91,119.61,106.0,116.37,3843400,107.91,119.61,106.0,116.37,3843400,0.0,1.0
2008-10-28,114.09,115.53,95.32,112.82,6742900,114.09,115.53,95.32,112.82,6742900,0.0,1.0
2008-10-29,115.75,131.58,111.8,116.49,7053200,115.75,131.58,111.8,116.49,7053200,0.0,1.0
2008-10-30,144.07,144.07,131.0,134.43,8104100,144.07,144.07,131.0,134.43,8104100,0.0,1.0
2008-10-31,143.7,148.06,137.61,141.61,4959700,143.7,148.06,137.61,141.61,4959700,0.0,1.0
2008-11-03,161.91,162.95,143.5,146.84,5350600,161.91,162.95,143.5,146.84,5350600,0.0,1.0
2008-11-04,177.52,179.6,166.34,169.99,8686200,177.52,179.6,166.34,169.99,8686200,0.0,1.0
2008-11-05,152.09,172.21,151.85,168.23,8079200,152.09,172.21,151.85,168.23,8079200,0.0,1.0
2008-11-06,143.6,148.76,135.7689,146.0,6937600,143.6,148.76,135.7689,146.0,6937600,0.0,1.0
2008-11-07,149.67,154.45,142.3,146.93,4998200,149.67,154.45,142.3,146.93,4998200,0.0,1.0
2008-11-10,138.5,151.0,134.47,149.85,4167400,138.5,151.0,134.47,149.85,4167400,0.0,1.0
2008-11-11,130.9,137.64,123.0,132.0,5094400,130.9,137.64,123.0,132.0,5094400,0.0,1.0
2008-11-12,110.06,122.34,110.0,121.01,6231200,110.06,122.34,110.0,121.01,6231200,0.0,1.0
2008-11-13,125.31,127.7,105.0501,113.49,8172400,125.31,127.7,105.0501,113.49,8172400,0.0,1.0
2008-11-14,116.78,124.97,115.0,120.86,4794500,116.78,124.97,115.0,120.86,4794500,0.0,1.0
2008-11-17,115.55,117.83,107.02,110.9,5048600,115.55,117.83,107.02,110.9,5048600,0.0,1.0
2008-11-18,110.56,118.24,105.0,114.31,5794700,110.56,118.24,105.0,114.31,5794700,0.0,1.0
2008-11-19,101.13,107.4,100.0,107.03,7751300,101.13,107.4,100.0,107.03,7751300,0.0,1.0
2008-11-20,87.23,96.8,86.0,93.54,7611200,87.23,96.8,86.0,93.54,7611200,0.0,1.0
2008-11-21,92.81,93.4,85.28,90.01,6140300,92.81,93.4,85.28,90.01,6140300,0.0,1.0
2008-11-24,112.62,116.0,98.63,98.69,6696100,112.62,116.0,98.63,98.69,6696100,0.0,1.0
2008-11-25,117.19,118.75,106.61,115.94,4644800,117.19,118.75,106.61,115.94,4644800,0.0,1.0
2008-11-26,127.77,130.8,113.05,115.3,5273000,127.77,130.8,113.05,115.3,5273000,0.0,1.0
2008-11-28,124.84,127.388,122.1,125.58,1447600,124.84,127.388,122.1,125.58,1447600,0.0,1.0
2008-12-01,110.2,118.73,109.75,118.72,3653300,110.2,118.73,109.75,118.72,3653300,0.0,1.0
2008-12-02,116.12,117.23,111.14,113.34,3081600,116.12,117.23,111.14,113.34,3081600,0.0,1.0
2008-12-03,133.72,134.24,110.0,111.1,6059700,133.72,134.24,110.0,111.1,6059700,0.0,1.0
2008-12-04,122.0,138.11,117.5301,130.82,5502400,122.0,138.11,117.5301,130.82,5502400,0.0,1.0
2008-12-05,128.54,128.55,115.0,118.52,3945100,128.54,128.55,115.0,118.52,3945100,0.0,1.0
2008-12-08,134.84,138.9,133.06,136.1,4701300,134.84,138.9,133.06,136.1,4701300,0.0,1.0
2008-12-09,117.11,130.7,116.78,127.08,5654300,117.11,130.7,116.78,127.08,5654300,0.0,1.0
2008-12-10,119.68,123.2,112.78,116.39,5179200,119.68,123.2,112.78,116.39,5179200,0.0,1.0
2008-12-11,117.57,126.45,115.3701,117.13,4169700,117.57,126.45,115.3701,117.13,4169700,0.0,1.0
2008-12-12,116.92,120.35,110.99,113.53,3861600,116.92,120.35,110.99,113.53,3861600,0.0,1.0
2008-12-15,111.2,119.42,111.0,118.67,3940600,111.2,119.42,111.0,118.67,3940600,0.0,1.0
2008-12-16,126.61,127.96,114.9,115.534,5285200,126.61,127.96,114.9,115.534,5285200,0.0,1.0
2008-12-17,141.94,144.9299,123.5,124.58,8388600,141.94,144.9299,123.5,124.58,8388600,0.0,1.0
2008-12-18,137.88,149.0,135.2203,147.86,5820200,137.88,149.0,135.2203,147.86,5820200,0.0,1.0
2008-12-19,140.68,142.2,135.0,141.49,5833500,140.68,142.2,135.0,141.49,5833500,0.0,1.0
2008-12-22,133.01,141.44,130.74,141.01,3503400,133.01,141.44,130.74,141.01,3503400,0.0,1.0
2008-12-23,137.37,140.43,133.81,134.92,3001100,137.37,140.43,133.81,134.92,3001100,0.0,1.0
2008-12-24,133.73,137.8,133.41,135.5,1139100,133.73,137.8,133.41,135.5,1139100,0.0,1.0
2008-12-26,135.01,136.1,131.77,135.15,1566700,135.01,136.1,131.77,135.15,1566700,0.0,1.0
2008-12-29,135.99,139.679,134.03,136.11,2495100,135.99,139.679,134.03,136.11,2495100,0.0,1.0
2008-12-30,135.65,137.3,131.5,136.57,2367200,135.65,137.3,131.5,136.57,2367200,0.0,1.0
2008-12-31,137.96,138.66,134.61,135.3,2581300,137.96,138.66,134.61,135.3,2581300,0.0,1.0
2009-01-02,151.5,151.99,137.0,137.0,3935700,151.5,151.99,137.0,137.0,3935700,0.0,1.0
2009-01-05,157.8,163.76,148.47,149.05,5865300,157.8,163.76,148.47,149.05,5865300,0.0,1.0
2009-01-06,153.71,160.0,150.19,157.46,4678500,153.71,160.0,150.19,157.46,4678500,0.0,1.0
2009-01-07,148.5,152.15,145.79,151.15,3649500,148.5,152.15,145.79,151.15,3649500,0.0,1.0
2009-01-08,155.36,157.24,145.6201,146.61,3878800,155.36,157.24,145.6201,146.61,3878800,0.0,1.0
2009-01-09,162.54,165.2,155.77,159.48,4754100,162.54,165.2,155.77,159.48,4754100,0.0,1.0
2009-01-12,149.93,159.53,148.16,159.45,4018800,149.93,159.53,148.16,159.45,4018800,0.0,1.0
2009-01-13,141.1,146.9699,136.17,141.97,5164700,141.1,146.9699,136.17,141.97,5164700,0.0,1.0
2009-01-14,133.38,138.49,130.88,137.01,4555500,133.38,138.49,130.88,137.01,4555500,0.0,1.0
2009-01-15,142.58,146.48,134.88,137.01,4260200,142.58,146.48,134.88,137.01,4260200,0.0,1.0
2009-01-16,145.42,150.45,139.55,147.25,4817000,145.42,150.45,139.55,147.25,4817000,0.0,1.0
2009-01-20,137.76,146.37,137.76,145.5,3542300,137.76,146.37,137.76,145.5,3542300,0.0,1.0
2009-01-21,141.42,143.84,135.5,141.38,3624800,141.42,143.84,135.5,141.38,3624800,0.0,1.0
2009-01-22,137.3,139.97,132.03,138.31,3182400,137.3,139.97,132.03,138.31,3182400,0.0,1.0
2009-01-23,137.51,142.31,128.89,131.75,3473500,137.51,142.31,128.89,131.75,3473500,0.0,1.0
2009-01-26,139.05,145.5,136.72,139.89,3153000,139.05,145.5,136.72,139.89,3153000,0.0,1.0
2009-01-27,141.08,145.0,139.3801,143.46,2882100,141.08,145.0,139.3801,143.46,2882100,0.0,1.0
2009-01-28,145.88,148.4099,142.53,144.9999,2942300,145.88,148.4099,142.53,144.9999,2942300,0.0,1.0
2009-01-29,136.89,143.98,135.88,143.23,3351000,136.89,143.98,135.88,143.23,3351000,0.0,1.0
2009-01-30,142.8,146.44,137.75,142.73,4629400,142.8,146.44,137.75,142.73,4629400,0.0,1.0
2009-02-02,138.27,140.59,135.29,139.63,3246600,138.27,140.59,135.29,139.63,3246600,0.0,1.0
2009-02-03,140.46,143.8382,138.27,141.0,3023500,140.46,143.8382,138.27,141.0,3023500,0.0,1.0
2009-02-04,144.91,148.08,141.69,142.43,3495200,144.91,148.08,141.69,142.43,3495200,0.0,1.0
2009-02-05,149.79,151.91,142.76,143.9,3956600,149.79,151.91,142.76,143.9,3956600,0.0,1.0
2009-02-06,146.3,152.72,145.26,150.5,3268200,146.3,152.72,145.26,150.5,3268200,0.0,1.0
2009-02-09,148.94,150.49,142.58,146.98,2546900,148.94,150.49,142.58,146.98,2546900,0.0,1.0
2009-02-10,145.23,154.92,144.12,149.3,3984000,145.23,154.92,144.12,149.3,3984000,0.0,1.0
2009-02-11,146.86,149.8,140.63,148.0,3403900,146.86,149.8,140.63,148.0,3403900,0.0,1.0
2009-02-12,145.6,146.37,139.78,144.99,3462300,145.6,146.37,139.78,144.99,3462300,0.0,1.0
2009-02-13,144.45,147.9,144.37,145.6,2396000,144.45,147.9,144.37,145.6,2396000,0.0,1.0
2009-02-17,133.63,142.87,133.18,138.6,4379200,133.63,142.87,133.18,138.6,4379200,0.0,1.0
2009-02-18,129.22,135.78,128.71,135.75,3912300,129.22,135.78,128.71,135.75,3912300,0.0,1.0
2009-02-19,131.3,135.0,130.59,132.74,3494800,131.3,135.0,130.59,132.74,3494800,0.0,1.0
2009-02-20,134.01,134.75,123.76,128.23,4587800,134.01,134.75,123.76,128.23,4587800,0.0,1.0
2009-02-23,124.84,138.3,124.75,138.06,3545700,124.84,138.3,124.75,138.06,3545700,0.0,1.0
2009-02-24,137.68,137.93,124.888,127.5,6269200,137.68,137.93,124.888,127.5,6269200,0.0,1.0
2009-02-25,107.65,117.38,105.1,115.78,14161400,107.65,117.38,105.1,115.78,14161400,0.0,1.0
2009-02-26,105.0,110.5,101.53,109.83,7793500,105.0,110.5,101.53,109.83,7793500,0.0,1.0
2009-02-27,105.74,108.31,101.1,101.19,4859600,105.74,108.31,101.1,101.19,4859600,0.0,1.0
2009-03-02,103.97,107.5,100.9,103.52,5156500,103.97,107.5,100.9,103.52,5156500,0.0,1.0
2009-03-03,110.44,114.8,105.4809,109.25,6028800,110.44,114.8,105.4809,109.25,6028800,0.0,1.0
2009-03-04,113.25,117.79,110.825,116.49,4873500,113.25,117.79,110.825,116.49,4873500,0.0,1.0
2009-03-05,109.79,111.6969,106.81,110.59,4484000,109.79,111.6969,106.81,110.59,4484000,0.0,1.0
2009-03-06,108.49,113.5,105.61,110.89,3006400,108.49,113.5,105.61,110.89,3006400,0.0,1.0
2009-03-09,108.36,112.01,106.72,107.08,2148700,108.36,112.01,106.72,107.08,2148700,0.0,1.0
2009-03-10,120.24,123.65,110.13,110.73,5735600,120.24,123.65,110.13,110.73,5735600,0.0,1.0
2009-03-11,119.48,127.0,116.5,120.44,6103300,119.48,127.0,116.5,120.44,6103300,0.0,1.0
2009-03-12,126.5,127.99,115.05,117.0,4837700,126.5,127.99,115.05,117.0,4837700,0.0,1.0
2009-03-13,129.55,133.6,126.83,129.4,4324800,129.55,133.6,126.83,129.4,4324800,0.0,1.0
2009-03-16,124.86,132.3699,124.07,132.18,3302400,124.86,132.3699,124.07,132.18,3302400,0.0,1.0
2009-03-17,115.96,118.79,109.84,118.77,6033300,115.96,118.79,109.84,118.77,6033300,0.0,1.0
2009-03-18,118.64,123.2,112.37,114.9,4539700,118.64,123.2,112.37,114.9,4539700,0.0,1.0
2009-03-19,124.8,127.78,119.001,121.89,4030900,124.8,127.78,119.001,121.89,4030900,0.0,1.0
2009-03-20,120.37,127.75,119.93,125.5,3284400,120.37,127.75,119.93,125.5,3284400,0.0,1.0
2009-03-23,131.02,131.65,122.39,124.0,3868900,131.02,131.65,122.39,124.0,3868900,0.0,1.0
2009-03-24,129.79,133.92,128.02,130.17,3042100,129.79,133.92,128.02,130.17,3042100,0.0,1.0
2009-03-25,133.98,137.8,128.0,132.46,3329800,133.98,137.8,128.0,132.46,3329800,0.0,1.0
2009-03-26,150.39,158.49,135.65,136.95,9169200,150.39,158.49,135.65,136.95,9169200,0.0,1.0
2009-03-27,147.36,154.16,141.0,143.51,4749800,147.36,154.16,141.0,143.51,4749800,0.0,1.0
2009-03-30,136.76,141.79,136.28,137.51,3927000,136.76,141.79,136.28,137.51,3927000,0.0,1.0
2009-03-31,132.7,140.02,129.78,132.7,5567300,132.7,140.02,129.78,132.7,5567300,0.0,1.0
2009-04-01,135.5,137.4,130.0,130.0,3146500,135.5,137.4,130.0,130.0,3146500,0.0,1.0
2009-04-02,138.02,142.93,136.5,138.47,3423500,138.02,142.93,136.5,138.47,3423500,0.0,1.0
2009-04-03,134.38,137.65,130.51,137.27,3927700,134.38,137.65,130.51,137.27,3927700,0.0,1.0
2009-04-06,138.16,139.24,129.88,130.5,3450600,138.16,139.24,129.88,130.5,3450600,0.0,1.0
2009-04-07,133.12,137.02,132.35,134.1,2440600,133.12,137.02,132.35,134.1,2440600,0.0,1.0
2009-04-08,135.69,138.28,133.17,134.78,2398000,135.69,138.28,133.17,134.78,2398000,0.0,1.0
2009-04-09,142.05,144.29,139.23,139.36,3133300,142.05,144.29,139.23,139.36,3133300,0.0,1.0
2009-04-13,144.1,148.11,139.5,140.58,2525400,144.1,148.11,139.5,140.58,2525400,0.0,1.0
2009-04-14,148.1,151.0,142.1001,143.75,3610600,148.1,151.0,142.1001,143.75,3610600,0.0,1.0
2009-04-15,149.25,151.6,147.17,151.45,2557500,149.25,151.6,147.17,151.45,2557500,0.0,1.0
2009-04-16,146.93,151.99,145.56,151.48,2263300,146.93,151.99,145.56,151.48,2263300,0.0,1.0
2009-04-17,143.8,147.25,142.61,146.65,2204600,143.8,147.25,142.61,146.65,2204600,0.0,1.0
2009-04-20,138.48,142.384,138.07,140.64,2119100,138.48,142.384,138.07,140.64,2119100,0.0,1.0
2009-04-21,140.14,142.33,135.6,136.0,1761300,140.14,142.33,135.6,136.0,1761300,0.0,1.0
2009-04-22,145.87,151.44,138.5,139.4,3063300,145.87,151.44,138.5,139.4,3063300,0.0,1.0
2009-04-23,143.5,147.65,140.75,147.04,2563300,143.5,147.65,140.75,147.04,2563300,0.0,1.0
2009-04-24,147.46,150.5,142.6436,143.0,2723100,147.46,150.5,142.6436,143.0,2723100,0.0,1.0
2009-04-27,152.0,154.1,144.62,144.62,2971900,152.0,154.1,144.62,144.62,2971900,0.0,1.0
2009-04-28,146.66,154.47,146.04,152.97,3244700,146.66,154.47,146.04,152.97,3244700,0.0,1.0
2009-04-29,151.67,156.36,147.82,149.62,5545700,151.67,156.36,147.82,149.62,5545700,0.0,1.0
2009-04-30,187.29,190.63,174.9,175.0,11742100,187.29,190.63,174.9,175.0,11742100,0.0,1.0
2009-05-01,180.89,190.0,176.36,187.92,5603100,180.89,190.0,176.36,187.92,5603100,0.0,1.0
2009-05-04,193.64,195.18,179.09,181.61,4763900,193.64,195.18,179.09,181.61,4763900,0.0,1.0
2009-05-05,192.21,195.66,188.83,192.69,2871800,192.21,195.66,188.83,192.69,2871800,0.0,1.0
2009-05-06,199.095,200.465,194.13,194.7,3379400,199.095,200.465,194.13,194.7,3379400,0.0,1.0
2009-05-07,195.05,207.51,190.5,205.9,3830500,195.05,207.51,190.5,205.9,3830500,0.0,1.0
2009-05-08,191.05,199.0,187.0,198.49,2665600,191.05,199.0,187.0,198.49,2665600,0.0,1.0
2009-05-11,193.63,196.48,185.39,188.09,3176100,193.63,196.48,185.39,188.09,3176100,0.0,1.0
2009-05-12,190.65,197.25,188.78,195.25,2380800,190.65,197.25,188.78,195.25,2380800,0.0,1.0
2009-05-13,179.5,187.05,177.5,186.61,3530900,179.5,187.05,177.5,186.61,3530900,0.0,1.0
2009-05-14,180.43,184.63,177.65,181.315,2833400,180.43,184.63,177.65,181.315,2833400,0.0,1.0
2009-05-15,177.43,183.63,176.84,181.6,2186600,177.43,183.63,176.84,181.6,2186600,0.0,1.0
2009-05-18,184.9,184.98,176.87,178.99,2505100,184.9,184.98,176.87,178.99,2505100,0.0,1.0
2009-05-19,189.7,194.29,181.75,183.28,3593000,189.7,194.29,181.75,183.28,3593000,0.0,1.0
2009-05-20,202.4,205.43,193.01,193.85,6070500,202.4,205.43,193.01,193.85,6070500,0.0,1.0
2009-05-21,193.2,199.98,190.77,198.01,2838400,193.2,199.98,190.77,198.01,2838400,0.0,1.0
2009-05-22,191.72,196.86,191.47,196.0,1970400,191.72,196.86,191.47,196.0,1970400,0.0,1.0
2009-05-26,179.51,185.75,176.26,182.18,6118100,179.51,185.75,176.26,182.18,6118100,0.0,1.0
2009-05-27,180.69,186.25,177.67,180.49,3723000,180.69,186.25,177.67,180.49,3723000,0.0,1.0
2009-05-28,183.75,186.0,179.99,184.0,2838400,183.75,186.0,179.99,184.0,2838400,0.0,1.0
2009-05-29,190.29,191.75,184.5,186.0,2962100,190.29,191.75,184.5,186.0,2962100,0.0,1.0
2009-06-01,189.06,196.25,185.0,194.48,3596200,189.06,196.25,185.0,194.48,3596200,0.0,1.0
2009-06-02,184.5,188.8,183.21,187.61,2686500,184.5,188.8,183.21,187.61,2686500,0.0,1.0
2009-06-03,178.51,183.48,175.0,182.5,3124600,178.51,183.48,175.0,182.5,3124600,0.0,1.0
2009-06-04,184.25,185.1,178.25,179.85,2820600,184.25,185.1,178.25,179.85,2820600,0.0,1.0
2009-06-05,182.1,187.28,179.5,187.0,2345400,182.1,187.28,179.5,187.0,2345400,0.0,1.0
2009-06-08,183.97,185.3,173.5775,179.0,3124800,183.97,185.3,173.5775,179.0,3124800,0.0,1.0
2009-06-09,182.88,185.72,182.4,185.0,2519800,182.88,185.72,182.4,185.0,2519800,0.0,1.0
2009-06-10,186.75,186.85,180.16,184.41,3440500,186.75,186.85,180.16,184.41,3440500,0.0,1.0
2009-06-11,184.1,187.5,183.5,186.71,2338000,184.1,187.5,183.5,186.71,2338000,0.0,1.0
2009-06-12,183.8,184.73,180.5,182.95,1900600,183.8,184.73,180.5,182.95,1900600,0.0,1.0
2009-06-15,178.98,182.0,177.51,180.25,1868400,178.98,182.0,177.51,180.25,1868400,0.0,1.0
2009-06-16,172.04,182.75,171.51,180.41,3102700,172.04,182.75,171.51,180.41,3102700,0.0,1.0
2009-06-17,168.31,174.7799,164.45,171.48,3423000,168.31,174.7799,164.45,171.48,3423000,0.0,1.0
2009-06-18,170.25,172.42,165.62,169.71,2237200,170.25,172.42,165.62,169.71,2237200,0.0,1.0
2009-06-19,173.46,175.71,171.69,173.32,2466000,173.46,175.71,171.69,173.32,2466000,0.0,1.0
2009-06-22,162.3,171.78,161.88,170.8,3312000,162.3,171.78,161.88,170.8,3312000,0.0,1.0
2009-06-23,164.42,166.98,158.77,164.23,3562500,164.42,166.98,158.77,164.23,3562500,0.0,1.0
2009-06-24,171.19,174.69,164.25,166.44,4981200,171.19,174.69,164.25,166.44,4981200,0.0,1.0
2009-06-25,159.48,168.8,158.15,163.92,6656400,159.48,168.8,158.15,163.92,6656400,0.0,1.0
2009-06-26,160.72,163.662,156.8,158.33,3526000,160.72,163.662,156.8,158.33,3526000,0.0,1.0
2009-06-29,157.2,164.5,156.85,162.74,2947600,157.2,164.5,156.85,162.74,2947600,0.0,1.0
2009-06-30,162.2,162.5,155.73,159.0,3472700,162.2,162.5,155.73,159.0,3472700,0.0,1.0
2009-07-01,155.29,164.11,154.55,163.815,4672500,155.29,164.11,154.55,163.815,4672500,0.0,1.0
2009-07-02,154.2,157.99,151.4,151.9,3340000,154.2,157.99,151.4,151.9,3340000,0.0,1.0
2009-07-06,149.6,152.64,145.2,152.04,3955800,149.6,152.64,145.2,152.04,3955800,0.0,1.0
2009-07-07,144.74,152.26,144.67,149.98,3085200,144.74,152.26,144.67,149.98,3085200,0.0,1.0
2009-07-08,149.58,150.44,143.36,146.76,3727000,149.58,150.44,143.36,146.76,3727000,0.0,1.0
2009-07-09,146.11,151.86,145.55,150.7,3542800,146.11,151.86,145.55,150.7,3542800,0.0,1.0
2009-07-10,143.1,147.69,142.78,147.0,2011200,143.1,147.69,142.78,147.0,2011200,0.0,1.0
2009-07-13,145.79,145.96,139.9,144.0,2641900,145.79,145.96,139.9,144.0,2641900,0.0,1.0
2009-07-14,141.54,145.015,140.09,142.76,2949700,141.54,145.015,140.09,142.76,2949700,0.0,1.0
2009-07-15,148.61,150.3,142.13,143.0,3576700,148.61,150.3,142.13,143.0,3576700,0.0,1.0
2009-07-16,145.18,150.4699,144.73,148.4,2945500,145.18,150.4699,144.73,148.4,2945500,0.0,1.0
2009-07-17,144.55,147.44,143.0,145.05,2676100,144.55,147.44,143.0,145.05,2676100,0.0,1.0
2009-07-20,146.64,149.47,145.5,145.8,1996600,146.64,149.47,145.5,145.8,1996600,0.0,1.0
2009-07-21,155.4,157.83,150.0,150.41,4282000,155.4,157.83,150.0,150.41,4282000,0.0,1.0
2009-07-22,151.36,153.49,149.55,153.49,2912100,151.36,153.49,149.55,153.49,2912100,0.0,1.0
2009-07-23,157.78,159.9,152.7301,154.63,3094000,157.78,159.9,152.7301,154.63,3094000,0.0,1.0
2009-07-24,169.43,173.1,162.7601,164.69,4784200,169.43,173.1,162.7601,164.69,4784200,0.0,1.0
2009-07-27,171.5,176.05,170.35,172.55,2945500,171.5,176.05,170.35,172.55,2945500,0.0,1.0
2009-07-28,167.9,170.6094,163.8,168.25,2560800,167.9,170.6094,163.8,168.25,2560800,0.0,1.0
2009-07-29,167.99,171.7,163.5,166.0,3121600,167.99,171.7,163.5,166.0,3121600,0.0,1.0
2009-07-30,173.55,175.88,171.11,174.83,6316700,173.55,175.88,171.11,174.83,6316700,0.0,1.0
2009-07-31,154.39,158.94,153.14,156.04,9400600,154.39,158.94,153.14,156.04,9400600,0.0,1.0
2009-08-03,155.58,158.5,153.76,156.25,3897200,155.58,158.5,153.76,156.25,3897200,0.0,1.0
2009-08-04,147.98,156.38,146.11,154.48,4636400,147.98,156.38,146.11,154.48,4636400,0.0,1.0
2009-08-05,149.54,151.0,146.0,146.5,3044000,149.54,151.0,146.0,146.5,3044000,0.0,1.0
2009-08-06,142.76,152.02,142.03,152.02,3888200,142.76,152.02,142.03,152.02,3888200,0.0,1.0
2009-08-07,146.47,146.95,141.7575,145.52,2705400,146.47,146.95,141.7575,145.52,2705400,0.0,1.0
2009-08-10,147.34,147.87,144.63,146.25,1950900,147.34,147.87,144.63,146.25,1950900,0.0,1.0
2009-08-11,146.53,149.83,145.12,146.51,2010600,146.53,149.83,145.12,146.51,2010600,0.0,1.0
2009-08-12,144.99,147.4,144.7201,145.48,2026000,144.99,147.4,144.7201,145.48,2026000,0.0,1.0
2009-08-13,144.76,148.4,142.5,144.78,2851700,144.76,148.4,142.5,144.78,2851700,0.0,1.0
2009-08-14,141.78,144.63,140.63,144.3,2635600,141.78,144.63,140.63,144.3,2635600,0.0,1.0
2009-08-17,134.43,138.41,132.51,135.88,3598800,134.43,138.41,132.51,135.88,3598800,0.0,1.0
2009-08-18,133.12,138.81,132.6107,138.52,3536200,133.12,138.81,132.6107,138.52,3536200,0.0,1.0
2009-08-19,131.43,131.5,127.84,130.75,5025800,131.43,131.5,127.84,130.75,5025800,0.0,1.0
2009-08-20,130.42,135.0,129.98,130.36,3492300,130.42,135.0,129.98,130.36,3492300,0.0,1.0
2009-08-21,121.54,129.5,121.5,129.5,7197200,121.54,129.5,121.5,129.5,7197200,0.0,1.0
2009-08-24,124.08,127.0,120.43,123.5,6066500,124.08,127.0,120.43,123.5,6066500,0.0,1.0
2009-08-25,128.18,128.24,124.08,124.45,4591100,128.18,128.24,124.08,124.45,4591100,0.0,1.0
2009-08-26,126.75,128.7985,124.6,127.16,3452200,126.75,128.7985,124.6,127.16,3452200,0.0,1.0
2009-08-27,125.88,125.88,122.1801,124.99,4040200,125.88,125.88,122.1801,124.99,4040200,0.0,1.0
2009-08-28,124.21,127.85,123.28,126.985,2181700,124.21,127.85,123.28,126.985,2181700,0.0,1.0
2009-08-31,121.58,122.97,118.85,121.89,2741300,121.58,122.97,118.85,121.89,2741300,0.0,1.0
2009-09-01,114.98,122.35,114.47,121.15,3884600,114.98,122.35,114.47,121.15,3884600,0.0,1.0
2009-09-02,118.32,119.79,112.0901,114.35,3661600,118.32,119.79,112.0901,114.35,3661600,0.0,1.0
2009-09-03,119.94,121.79,118.16,121.25,2378300,119.94,121.79,118.16,121.25,2378300,0.0,1.0
2009-09-04,121.47,121.47,117.69,121.01,1774700,121.47,121.47,117.69,121.01,1774700,0.0,1.0
2009-09-08,134.41,134.64,123.43,123.9,7208900,134.41,134.64,123.43,123.9,7208900,0.0,1.0
2009-09-09,136.61,144.82,134.79,136.6,8004700,136.61,144.82,134.79,136.6,8004700,0.0,1.0
2009-09-10,140.15,140.96,136.6101,138.55,3321400,140.15,140.96,136.6101,138.55,3321400,0.0,1.0
2009-09-11,136.75,143.5,136.14,141.47,3445700,136.75,143.5,136.14,141.47,3445700,0.0,1.0
2009-09-14,133.09,133.4,130.12,131.78,3312600,133.09,133.4,130.12,131.78,3312600,0.0,1.0
2009-09-15,140.1,142.81,133.57,134.0,4417900,140.1,142.81,133.57,134.0,4417900,0.0,1.0
2009-09-16,146.99,147.8,143.53,143.89,4242200,146.99,147.8,143.53,143.89,4242200,0.0,1.0
2009-09-17,151.08,157.1,149.45,150.63,4314100,151.08,157.1,149.45,150.63,4314100,0.0,1.0
2009-09-18,156.15,156.81,153.0,155.48,3061600,156.15,156.81,153.0,155.48,3061600,0.0,1.0
2009-09-21,157.25,157.5,151.5,153.6,2077200,157.25,157.5,151.5,153.6,2077200,0.0,1.0
2009-09-22,156.3,163.32,155.7,160.01,2701700,156.3,163.32,155.7,160.01,2701700,0.0,1.0
2009-09-23,152.71,157.53,152.21,157.51,2899900,152.71,157.53,152.21,157.51,2899900,0.0,1.0
2009-09-24,150.62,155.56,147.14,154.61,2595800,150.62,155.56,147.14,154.61,2595800,0.0,1.0
2009-09-25,152.87,154.13,146.43,148.1,2375300,152.87,154.13,146.43,148.1,2375300,0.0,1.0
2009-09-28,148.08,150.739,146.64,148.24,2992900,148.08,150.739,146.64,148.24,2992900,0.0,1.0
2009-09-29,152.05,153.05,147.21,148.1,2565800,152.05,153.05,147.21,148.1,2565800,0.0,1.0
2009-09-30,152.86,157.15,151.771,153.71,3198900,152.86,157.15,151.771,153.71,3198900,0.0,1.0
2009-10-01,143.76,150.35,143.47,147.6,3387900,143.76,150.35,143.47,147.6,3387900,0.0,1.0
2009-10-02,150.0,154.43,147.5,148.02,4430700,150.0,154.43,147.5,148.02,4430700,0.0,1.0
2009-10-05,148.58,152.3,148.43,151.01,2248700,148.58,152.3,148.43,151.01,2248700,0.0,1.0
2009-10-06,150.65,154.0385,149.0,149.84,2371500,150.65,154.0385,149.0,149.84,2371500,0.0,1.0
2009-10-07,154.84,155.0,150.5,150.58,2104400,154.84,155.0,150.5,150.58,2104400,0.0,1.0
2009-10-08,156.73,158.0,155.09,155.26,2582000,156.73,158.0,155.09,155.26,2582000,0.0,1.0
2009-10-09,156.69,157.28,154.351,155.52,1744200,156.69,157.28,154.351,155.52,1744200,0.0,1.0
2009-10-12,160.0,162.2,156.67,156.67,2633400,160.0,162.2,156.67,156.67,2633400,0.0,1.0
2009-10-13,154.32,158.98,154.32,158.25,2838800,154.32,158.98,154.32,158.25,2838800,0.0,1.0
2009-10-14,154.32,157.45,146.92,155.89,6983200,154.32,157.45,146.92,155.89,6983200,0.0,1.0
2009-10-15,152.76,156.0892,149.6,154.0,13439500,152.76,156.0892,149.6,154.0,13439500,0.0,1.0
2009-10-16,147.54,151.68,147.17,150.9,4176500,147.54,151.68,147.17,150.9,4176500,0.0,1.0
2009-10-19,152.19,152.7,145.5,147.25,3608100,152.19,152.7,145.5,147.25,3608100,0.0,1.0
2009-10-20,155.02,156.0,151.57,151.65,2849600,155.02,156.0,151.57,151.65,2849600,0.0,1.0
2009-10-21,153.94,157.0,153.64,154.19,1909200,153.94,157.0,153.64,154.19,1909200,0.0,1.0
2009-10-22,156.08,156.8699,150.54,150.6,2313100,156.08,156.8699,150.54,150.6,2313100,0.0,1.0
2009-10-23,152.39,154.92,151.72,152.93,1974800,152.39,154.92,151.72,152.93,1974800,0.0,1.0
2009-10-26,154.87,158.14,153.06,155.2,2549500,154.87,158.14,153.06,155.2,2549500,0.0,1.0
2009-10-27,150.22,156.0,148.45,153.94,2099600,150.22,156.0,148.45,153.94,2099600,0.0,1.0
2009-10-28,151.58,154.37,148.8,148.91,5374200,151.58,154.37,148.8,148.91,5374200,0.0,1.0
2009-10-29,126.47,129.23,122.75,127.66,12498800,126.47,129.23,122.75,127.66,12498800,0.0,1.0
2009-10-30,121.93,130.03,121.32,129.44,5590700,121.93,130.03,121.32,129.44,5590700,0.0,1.0
2009-11-02,121.7,123.99,120.0,121.24,3001900,121.7,123.99,120.0,121.24,3001900,0.0,1.0
2009-11-03,124.51,125.26,120.09,120.5,2608700,124.51,125.26,120.09,120.5,2608700,0.0,1.0
2009-11-04,121.59,127.1,121.0,126.09,2745500,121.59,127.1,121.0,126.09,2745500,0.0,1.0
2009-11-05,120.76,123.7,119.6,122.55,2836900,120.76,123.7,119.6,122.55,2836900,0.0,1.0
2009-11-06,117.93,120.37,117.14,120.0,2949100,117.93,120.37,117.14,120.0,2949100,0.0,1.0
2009-11-09,119.5,120.5,117.75,120.5,2789000,119.5,120.5,117.75,120.5,2789000,0.0,1.0
2009-11-10,119.9,123.85,119.0,119.28,2281900,119.9,123.85,119.0,119.28,2281900,0.0,1.0
2009-11-11,119.85,122.0,118.23,121.89,2032900,119.85,122.0,118.23,121.89,2032900,0.0,1.0
2009-11-12,115.37,118.75,115.09,118.56,3761400,115.37,118.75,115.09,118.56,3761400,0.0,1.0
2009-11-13,118.298,119.54,115.78,116.14,2860500,118.298,119.54,115.78,116.14,2860500,0.0,1.0
2009-11-16,123.41,125.22,120.02,120.03,3166800,123.41,125.22,120.02,120.03,3166800,0.0,1.0
2009-11-17,123.99,127.54,123.44,125.87,2349400,123.99,127.54,123.44,125.87,2349400,0.0,1.0
2009-11-18,124.67,127.99,123.1,127.19,2839600,124.67,127.99,123.1,127.19,2839600,0.0,1.0
2009-11-19,121.13,124.0,120.05,124.0,2047400,121.13,124.0,120.05,124.0,2047400,0.0,1.0
2009-11-20,121.18,121.79,118.9,119.14,1654900,121.18,121.79,118.9,119.14,1654900,0.0,1.0
2009-11-23,121.42,124.93,120.8004,123.65,1593600,121.42,124.93,120.8004,123.65,1593600,0.0,1.0
2009-11-24,119.25,121.42,118.35,121.1,1474300,119.25,121.42,118.35,121.1,1474300,0.0,1.0
2009-11-25,120.97,121.38,118.54,120.49,1245600,120.97,121.38,118.54,120.49,1245600,0.0,1.0
2009-11-27,120.3,121.74,116.51,117.12,1081400,120.3,121.74,116.51,117.12,1081400,0.0,1.0
2009-11-30,119.11,121.99,118.06,120.79,1599500,119.11,121.99,118.06,120.79,1599500,0.0,1.0
2009-12-01,122.02,123.8585,119.11,121.09,2125000,122.02,123.8585,119.11,121.09,2125000,0.0,1.0
2009-12-02,121.7105,123.15,121.16,122.5,1101700,121.7105,123.15,121.16,122.5,1101700,0.0,1.0
2009-12-03,128.12,130.27,122.19,122.95,5304900,128.12,130.27,122.19,122.95,5304900,0.0,1.0
2009-12-04,129.62,133.44,126.3,131.69,3730400,129.62,133.44,126.3,131.69,3730400,0.0,1.0
2009-12-07,135.18,135.94,130.69,131.2,3331300,135.18,135.94,130.69,131.2,3331300,0.0,1.0
2009-12-08,133.54,137.3,133.51,134.22,2330600,133.54,137.3,133.51,134.22,2330600,0.0,1.0
2009-12-09,135.36,136.2,131.52,132.79,2169700,135.36,136.2,131.52,132.79,2169700,0.0,1.0
2009-12-10,132.94,135.88,132.55,135.0,1750600,132.94,135.88,132.55,135.0,1750600,0.0,1.0
2009-12-11,133.1,135.46,132.65,134.65,1601500,133.1,135.46,132.65,134.65,1601500,0.0,1.0
2009-12-14,138.65,139.98,134.11,134.84,3491100,138.65,139.98,134.11,134.84,3491100,0.0,1.0
2009-12-15,138.99,142.66,137.54,137.98,3215900,138.99,142.66,137.54,137.98,3215900,0.0,1.0
2009-12-16,136.74,141.5,136.51,139.7,3793800,136.74,141.5,136.51,139.7,3793800,0.0,1.0
2009-12-17,135.73,138.7995,133.37,137.41,3769600,135.73,138.7995,133.37,137.41,3769600,0.0,1.0
2009-12-18,135.67,136.5599,133.25,135.64,2671800,135.67,136.5599,133.25,135.64,2671800,0.0,1.0
2009-12-21,136.99,138.3,133.73,135.74,1945000,136.99,138.3,133.73,135.74,1945000,0.0,1.0
2009-12-22,135.5,138.7,134.6605,137.1,1640300,135.5,138.7,134.6605,137.1,1640300,0.0,1.0
2009-12-23,132.58,136.39,132.0,135.2,1967400,132.58,136.39,132.0,135.2,1967400,0.0,1.0
2009-12-24,133.8,134.32,132.19,132.8,583700,133.8,134.32,132.19,132.8,583700,0.0,1.0
2009-12-28,134.83,135.4295,133.5,134.78,849800,134.83,135.4295,133.5,134.78,849800,0.0,1.0
2009-12-29,135.54,136.45,134.41,135.5,870400,135.54,136.45,134.41,135.5,870400,0.0,1.0
2009-12-30,136.79,136.91,134.07,134.6419,994800,136.79,136.91,134.07,134.6419,994800,0.0,1.0
2009-12-31,135.4,137.11,135.07,137.1,795400,135.4,137.11,135.07,137.1,795400,0.0,1.0
2010-01-04,135.46,136.83,133.57,136.0,1636000,135.46,136.83,133.57,136.0,1636000,0.0,1.0
2010-01-05,137.4,140.6,135.1,135.43,2520900,137.4,140.6,135.1,135.43,2520900,0.0,1.0
2010-01-06,140.02,140.25,137.65,138.43,2195800,140.02,140.25,137.65,138.43,2195800,0.0,1.0
2010-01-07,140.48,142.46,138.91,141.0,2040000,140.48,142.46,138.91,141.0,2040000,0.0,1.0
2010-01-08,139.68,141.5,137.01,139.7,1582700,139.68,141.5,137.01,139.7,1582700,0.0,1.0
2010-01-11,138.24,141.24,137.77,141.0,1575400,138.24,141.24,137.77,141.0,1575400,0.0,1.0
2010-01-12,132.98,137.0,132.66,137.0,2087900,132.98,137.0,132.66,137.0,2087900,0.0,1.0
2010-01-13,132.12,134.0,129.42,133.52,1805600,132.12,134.0,129.42,133.52,1805600,0.0,1.0
2010-01-14,124.84,136.23,124.72,131.52,8294100,124.84,136.23,124.72,131.52,8294100,0.0,1.0
2010-01-15,124.07,126.5,122.5,125.89,3771900,124.07,126.5,122.5,125.89,3771900,0.0,1.0
2010-01-19,123.94,124.68,120.0,123.13,3574400,123.94,124.68,120.0,123.13,3574400,0.0,1.0
2010-01-20,119.505,122.0,118.25,120.61,3931300,119.505,122.0,118.25,120.61,3931300,0.0,1.0
2010-01-21,119.12,121.45,118.19,119.08,2870600,119.12,121.45,118.19,119.08,2870600,0.0,1.0
2010-01-22,112.39,119.54,109.77,119.54,4926800,112.39,119.54,109.77,119.54,4926800,0.0,1.0
2010-01-25,111.72,115.75,111.1,114.68,2802300,111.72,115.75,111.1,114.68,2802300,0.0,1.0
2010-01-26,115.13,117.88,111.35,112.02,4067700,115.13,117.88,111.35,112.02,4067700,0.0,1.0
2010-01-27,114.14,115.98,111.02,115.06,2191000,114.14,115.98,111.02,115.06,2191000,0.0,1.0
2010-01-28,114.35,115.78,112.07,115.3,2436800,114.35,115.78,112.07,115.3,2436800,0.0,1.0
2010-01-29,113.3,120.03,113.0,114.64,2927700,113.3,120.03,113.0,114.64,2927700,0.0,1.0
2010-02-01,117.49,119.84,114.25,114.89,1797000,117.49,119.84,114.25,114.89,1797000,0.0,1.0
2010-02-02,117.37,118.68,115.29,117.49,2174800,117.37,118.68,115.29,117.49,2174800,0.0,1.0
2010-02-03,119.07,120.3,117.74,117.86,1314900,119.07,120.3,117.74,117.86,1314900,0.0,1.0
2010-02-04,113.46,117.86,113.25,116.56,1578800,113.46,117.86,113.25,116.56,1578800,0.0,1.0
2010-02-05,114.19,114.4,110.84,113.92,1965700,114.19,114.4,110.84,113.92,1965700,0.0,1.0
2010-02-08,111.21,113.32,110.57,112.0,1931600,111.21,113.32,110.57,112.0,1931600,0.0,1.0
2010-02-09,113.29,114.9,111.25,112.94,2518500,113.29,114.9,111.25,112.94,2518500,0.0,1.0
2010-02-10,109.33,113.04,107.25,112.65,2673700,109.33,113.04,107.25,112.65,2673700,0.0,1.0
2010-02-11,113.81,114.45,110.21,110.65,2273800,113.81,114.45,110.21,110.65,2273800,0.0,1.0
2010-02-12,115.1,115.9,110.44,113.21,1874900,115.1,115.9,110.44,113.21,1874900,0.0,1.0
2010-02-16,121.36,122.79,116.04,116.84,2546600,121.36,122.79,116.04,116.84,2546600,0.0,1.0
2010-02-17,124.22,124.75,121.7,123.47,2602900,124.22,124.75,121.7,123.47,2602900,0.0,1.0
2010-02-18,126.29,126.995,124.0501,125.63,4205800,126.29,126.995,124.0501,125.63,4205800,0.0,1.0
2010-02-19,116.0,118.49,115.12,116.68,5671700,116.0,118.49,115.12,116.68,5671700,0.0,1.0
2010-02-22,113.09,115.12,110.32,114.76,5790400,113.09,115.12,110.32,114.76,5790400,0.0,1.0
2010-02-23,105.78,109.64,105.08,109.0,5722200,105.78,109.64,105.08,109.0,5722200,0.0,1.0
2010-02-24,105.13,107.6985,103.58,106.6,3706200,105.13,107.6985,103.58,106.6,3706200,0.0,1.0
2010-02-25,102.97,103.46,98.71,100.55,5220500,102.97,103.46,98.71,100.55,5220500,0.0,1.0
2010-02-26,105.75,105.98,102.53,105.26,2717900,105.75,105.98,102.53,105.26,2717900,0.0,1.0
2010-03-01,105.62,107.9,104.36,107.59,1756700,105.62,107.9,104.36,107.59,1756700,0.0,1.0
2010-03-02,107.26,109.339,104.7,106.28,2900100,107.26,109.339,104.7,106.28,2900100,0.0,1.0
2010-03-03,107.64,110.15,107.46,108.5,1782400,107.64,110.15,107.46,108.5,1782400,0.0,1.0
2010-03-04,108.05,109.7,107.95,108.8,1393700,108.05,109.7,107.95,108.8,1393700,0.0,1.0
2010-03-05,108.6175,109.4999,108.11,108.73,1352000,108.6175,109.4999,108.11,108.73,1352000,0.0,1.0
2010-03-08,108.64,109.49,106.52,109.2,1496400,108.64,109.49,106.52,109.2,1496400,0.0,1.0
2010-03-09,106.22,107.28,104.83,105.9,2619300,106.22,107.28,104.83,105.9,2619300,0.0,1.0
2010-03-10,110.95,112.25,106.11,106.12,3146300,110.95,112.25,106.11,106.12,3146300,0.0,1.0
2010-03-11,113.69,115.7,109.95,110.7,3096400,113.69,115.7,109.95,110.7,3096400,0.0,1.0
2010-03-12,115.53,117.4399,114.29,114.5,2104300,115.53,117.4399,114.29,114.5,2104300,0.0,1.0
2010-03-15,114.92,118.64,114.21,115.53,2010200,114.92,118.64,114.21,115.53,2010200,0.0,1.0
2010-03-16,115.24,116.7,114.4,115.81,948300,115.24,116.7,114.4,115.81,948300,0.0,1.0
2010-03-17,114.525,116.49,114.39,116.25,1220300,114.525,116.49,114.39,116.25,1220300,0.0,1.0
2010-03-18,115.13,115.82,113.4532,114.05,1500700,115.13,115.82,113.4532,114.05,1500700,0.0,1.0
2010-03-19,113.3,114.9,112.55,114.5,2223000,113.3,114.9,112.55,114.5,2223000,0.0,1.0
2010-03-22,109.36,110.93,108.97,110.22,2446200,109.36,110.93,108.97,110.22,2446200,0.0,1.0
2010-03-23,112.02,112.68,109.52,109.93,1519400,112.02,112.68,109.52,109.93,1519400,0.0,1.0
2010-03-24,109.45,111.97,109.36,111.15,1766900,109.45,111.97,109.36,111.15,1766900,0.0,1.0
2010-03-25,112.05,113.7,111.77,112.97,2080100,112.05,113.7,111.77,112.97,2080100,0.0,1.0
2010-03-26,116.5,118.581,113.055,113.59,3825100,116.5,118.581,113.055,113.59,3825100,0.0,1.0
2010-03-29,119.37,120.5,117.3,118.22,2148800,119.37,120.5,117.3,118.22,2148800,0.0,1.0
2010-03-30,122.18,122.89,119.41,120.0,2153500,122.18,122.89,119.41,120.0,2153500,0.0,1.0
2010-03-31,122.65,123.4,121.31,121.68,1670400,122.65,123.4,121.31,121.68,1670400,0.0,1.0
2010-04-01,121.3,123.35,118.88,122.33,1638400,121.3,123.35,118.88,122.33,1638400,0.0,1.0
2010-04-05,122.28,124.0,120.83,122.48,1095600,122.28,124.0,120.83,122.48,1095600,0.0,1.0
2010-04-06,120.53,122.26,120.11,122.26,1101600,120.53,122.26,120.11,122.26,1101600,0.0,1.0
2010-04-07,126.6,126.73,122.51,122.54,2682400,126.6,126.73,122.51,122.54,2682400,0.0,1.0
2010-04-08,126.25,127.56,124.15,125.4,1633200,126.25,127.56,124.15,125.4,1633200,0.0,1.0
2010-04-09,124.09,127.0,123.78,126.45,1477300,124.09,127.0,123.78,126.45,1477300,0.0,1.0
2010-04-12,127.86,129.95,123.76,123.94,1964800,127.86,129.95,123.76,123.94,1964800,0.0,1.0
2010-04-13,126.75,128.5,126.31,128.0,1057100,126.75,128.5,126.31,128.0,1057100,0.0,1.0
2010-04-14,132.6,132.64,128.0,128.25,2477400,132.6,132.64,128.0,128.25,2477400,0.0,1.0
2010-04-15,137.9,139.46,132.49,133.33,2887300,137.9,139.46,132.49,133.33,2887300,0.0,1.0
2010-04-16,134.32,138.09,132.17,138.02,1765100,134.32,138.09,132.17,138.02,1765100,0.0,1.0
2010-04-19,132.8,134.9,130.15,132.1,1615200,132.8,134.9,130.15,132.1,1615200,0.0,1.0
2010-04-20,134.12,135.72,131.9,134.88,1198400,134.12,135.72,131.9,134.88,1198400,0.0,1.0
2010-04-21,130.49,132.08,128.0,132.0,2200500,130.49,132.08,128.0,132.0,2200500,0.0,1.0
2010-04-22,133.94,134.29,129.36,129.5,1493200,133.94,134.29,129.36,129.5,1493200,0.0,1.0
2010-04-23,133.87,133.88,130.2708,132.48,1419600,133.87,133.88,130.2708,132.48,1419600,0.0,1.0
2010-04-26,131.95,135.42,130.88,132.96,1141000,131.95,135.42,130.88,132.96,1141000,0.0,1.0
2010-04-27,128.36,133.7899,127.78,131.94,1927500,128.36,133.7899,127.78,131.94,1927500,0.0,1.0
2010-04-28,128.13,131.56,128.05,128.39,3146100,128.13,131.56,128.05,128.39,3146100,0.0,1.0
2010-04-29,150.87,152.53,141.69,141.83,9799000,150.87,152.53,141.69,141.83,9799000,0.0,1.0
2010-04-30,143.98,150.79,143.49,148.65,3459300,143.98,150.79,143.49,148.65,3459300,0.0,1.0
2010-05-03,146.91,148.11,144.0,145.75,1898000,146.91,148.11,144.0,145.75,1898000,0.0,1.0
2010-05-04,139.73,143.72,137.91,143.55,2390900,139.73,143.72,137.91,143.55,2390900,0.0,1.0
2010-05-05,133.95,137.5,132.0,135.19,2850800,133.95,137.5,132.0,135.19,2850800,0.0,1.0
2010-05-06,122.24,136.24,118.01,132.5,4540700,122.24,136.24,118.01,132.5,4540700,0.0,1.0
2010-05-07,122.55,127.2,117.27,123.34,3443300,122.55,127.2,117.27,123.34,3443300,0.0,1.0
2010-05-10,130.18,134.24,128.29,129.2,2252700,130.18,134.24,128.29,129.2,2252700,0.0,1.0
2010-05-11,127.45,129.8,126.6115,129.8,1557900,127.45,129.8,126.6115,129.8,1557900,0.0,1.0
2010-05-12,128.62,129.06,125.25,128.91,1726300,128.62,129.06,125.25,128.91,1726300,0.0,1.0
2010-05-13,126.0,129.45,125.93,126.86,1085700,126.0,129.45,125.93,126.86,1085700,0.0,1.0
2010-05-14,120.31,124.5,118.75,123.4973,2088600,120.31,124.5,118.75,123.4973,2088600,0.0,1.0
2010-05-17,113.17,120.31,110.12,119.71,4791700,113.17,120.31,110.12,119.71,4791700,0.0,1.0
2010-05-18,110.06,115.89,108.24,115.89,3281000,110.06,115.89,108.24,115.89,3281000,0.0,1.0
2010-05-19,110.0,110.93,105.35,108.15,4500500,110.0,110.93,105.35,108.15,4500500,0.0,1.0
2010-05-20,109.62,114.0,105.5,107.99,4391100,109.62,114.0,105.5,107.99,4391100,0.0,1.0
2010-05-21,113.95,115.88,106.36,107.42,3281400,113.95,115.88,106.36,107.42,3281400,0.0,1.0
2010-05-24,109.21,115.41,108.72,115.41,2047400,109.21,115.41,108.72,115.41,2047400,0.0,1.0
2010-05-25,112.62,112.9799,103.7,106.0,2685800,112.62,112.9799,103.7,106.0,2685800,0.0,1.0
2010-05-26,110.35,117.0,109.61,115.18,2292200,110.35,117.0,109.61,115.18,2292200,0.0,1.0
2010-05-27,115.8,115.9,112.2,114.71,2038600,115.8,115.9,112.2,114.71,2038600,0.0,1.0
2010-05-28,112.36,115.9499,110.56,115.64,1649100,112.36,115.9499,110.56,115.64,1649100,0.0,1.0
2010-06-01,107.11,112.51,107.05,112.22,2141100,107.11,112.51,107.05,112.22,2141100,0.0,1.0
2010-06-02,110.98,110.99,106.67,108.38,1863500,110.98,110.99,106.67,108.38,1863500,0.0,1.0
2010-06-03,112.96,114.5,110.57,112.67,1911400,112.96,114.5,110.57,112.67,1911400,0.0,1.0
2010-06-04,109.84,115.34,108.59,109.97,2639100,109.84,115.34,108.59,109.97,2639100,0.0,1.0
2010-06-07,104.9775,110.08,104.558,110.03,2195400,104.9775,110.08,104.558,110.03,2195400,0.0,1.0
2010-06-08,104.38,106.85,100.19,105.31,3653500,104.38,106.85,100.19,105.31,3653500,0.0,1.0
2010-06-09,103.07,108.97,102.5,105.96,2024800,103.07,108.97,102.5,105.96,2024800,0.0,1.0
2010-06-10,109.36,109.62,104.5,106.3,2135700,109.36,109.62,104.5,106.3,2135700,0.0,1.0
2010-06-11,107.27,108.96,105.31,105.75,2318100,107.27,108.96,105.31,105.75,2318100,0.0,1.0
2010-06-14,107.53,110.0,107.2,109.03,1761200,107.53,110.0,107.2,109.03,1761200,0.0,1.0
2010-06-15,117.27,117.55,109.26,109.29,3813600,117.27,117.55,109.26,109.29,3813600,0.0,1.0
2010-06-16,118.77,120.44,114.61,115.8,3447300,118.77,120.44,114.61,115.8,3447300,0.0,1.0
2010-06-17,123.45,125.88,122.52,124.93,3229000,123.45,125.88,122.52,124.93,3229000,0.0,1.0
2010-06-18,123.68,125.3735,121.68,125.1,2388600,123.68,125.3735,121.68,125.1,2388600,0.0,1.0
2010-06-21,122.45,126.49,121.52,125.5,2096700,122.45,126.49,121.52,125.5,2096700,0.0,1.0
2010-06-22,119.84,124.5,119.7,122.67,1779200,119.84,124.5,119.7,122.67,1779200,0.0,1.0
2010-06-23,120.75,121.9,116.75,120.08,1397100,120.75,121.9,116.75,120.08,1397100,0.0,1.0
2010-06-24,116.88,120.36,116.26,120.0,1544800,116.88,120.36,116.26,120.0,1544800,0.0,1.0
2010-06-25,119.26,119.46,115.16,116.8801,2264400,119.26,119.46,115.16,116.8801,2264400,0.0,1.0
2010-06-28,119.23,123.91,119.22,121.85,1869600,119.23,123.91,119.22,121.85,1869600,0.0,1.0
2010-06-29,114.42,117.41,113.55,116.22,2243400,114.42,117.41,113.55,116.22,2243400,0.0,1.0
2010-06-30,113.83,118.0,113.67,114.48,1937300,113.83,118.0,113.67,114.48,1937300,0.0,1.0
2010-07-01,117.45,117.96,112.06,113.61,2078200,117.45,117.96,112.06,113.61,2078200,0.0,1.0
2010-07-02,120.52,121.68,118.33,118.46,2082800,120.52,121.68,118.33,118.46,2082800,0.0,1.0
2010-07-06,121.88,126.6,121.12,123.51,2506700,121.88,126.6,121.12,123.51,2506700,0.0,1.0
2010-07-07,128.48,128.73,122.56,122.56,2553400,128.48,128.73,122.56,122.56,2553400,0.0,1.0
2010-07-08,130.65,131.81,127.5,129.96,2176900,130.65,131.81,127.5,129.96,2176900,0.0,1.0
2010-07-09,132.13,132.26,129.23,130.0,1265400,132.13,132.26,129.23,130.0,1265400,0.0,1.0
2010-07-12,129.71,132.51,128.35,131.6,1204400,129.71,132.51,128.35,131.6,1204400,0.0,1.0
2010-07-13,130.64,131.86,129.5,131.34,1418200,130.64,131.86,129.5,131.34,1418200,0.0,1.0
2010-07-14,133.21,135.4,129.58,129.77,2208800,133.21,135.4,129.58,129.77,2208800,0.0,1.0
2010-07-15,131.46,133.46,129.42,133.01,1760400,131.46,133.46,129.42,133.01,1760400,0.0,1.0
2010-07-16,128.92,131.46,128.18,131.46,1443400,128.92,131.46,128.18,131.46,1443400,0.0,1.0
2010-07-19,131.55,131.6,128.751,129.14,1287100,131.55,131.6,128.751,129.14,1287100,0.0,1.0
2010-07-20,136.22,137.21,128.31,128.62,2005500,136.22,137.21,128.31,128.62,2005500,0.0,1.0
2010-07-21,135.1,136.92,133.86,136.37,1281600,135.1,136.92,133.86,136.37,1281600,0.0,1.0
2010-07-22,137.68,139.07,136.49,136.49,1337000,137.68,139.07,136.49,136.49,1337000,0.0,1.0
2010-07-23,139.99,140.0,135.6701,137.53,1550200,139.99,140.0,135.6701,137.53,1550200,0.0,1.0
2010-07-26,139.4,139.9,137.48,137.48,1078500,139.4,139.9,137.48,137.48,1078500,0.0,1.0
2010-07-27,136.74,139.86,135.45,139.48,1256200,136.74,139.86,135.45,139.48,1256200,0.0,1.0
2010-07-28,137.04,138.92,135.7,137.08,1402600,137.04,138.92,135.7,137.08,1402600,0.0,1.0
2010-07-29,135.5,139.1981,132.79,137.84,2841300,135.5,139.1981,132.79,137.84,2841300,0.0,1.0
2010-07-30,125.45,130.0,124.33,129.05,5173800,125.45,130.0,124.33,129.05,5173800,0.0,1.0
2010-08-02,126.14,127.8,125.1,126.34,1817200,126.14,127.8,125.1,126.34,1817200,0.0,1.0
2010-08-03,126.7,127.78,124.91,127.02,1659000,126.7,127.78,124.91,127.02,1659000,0.0,1.0
2010-08-04,131.45,132.0,126.81,127.33,2509900,131.45,132.0,126.81,127.33,2509900,0.0,1.0
2010-08-05,129.73,131.74,128.77,130.8,960300,129.73,131.74,128.77,130.8,960300,0.0,1.0
2010-08-06,129.34,129.97,126.29,128.08,915900,129.34,129.97,126.29,128.08,915900,0.0,1.0
2010-08-09,129.95,130.949,128.28,130.0,727000,129.95,130.949,128.28,130.0,727000,0.0,1.0
2010-08-10,129.22,129.95,127.09,128.38,807700,129.22,129.95,127.09,128.38,807700,0.0,1.0
2010-08-11,125.44,127.97,123.87,126.95,1801800,125.44,127.97,123.87,126.95,1801800,0.0,1.0
2010-08-12,124.65,125.75,123.01,123.01,1308700,124.65,125.75,123.01,123.01,1308700,0.0,1.0
2010-08-13,124.52,126.85,124.07,124.07,704900,124.52,126.85,124.07,124.07,704900,0.0,1.0
2010-08-16,125.05,126.4,122.48,123.91,661400,125.05,126.4,122.48,123.91,661400,0.0,1.0
2010-08-17,125.86,127.41,124.89,127.41,1000800,125.86,127.41,124.89,127.41,1000800,0.0,1.0
2010-08-18,125.08,126.8,124.31,126.46,763600,125.08,126.8,124.31,126.46,763600,0.0,1.0
2010-08-19,123.21,124.74,122.13,124.21,1253400,123.21,124.74,122.13,124.21,1253400,0.0,1.0
2010-08-20,125.03,125.04,121.72,122.82,1160800,125.03,125.04,121.72,122.82,1160800,0.0,1.0
2010-08-23,126.29,130.4699,126.27,128.23,1718900,126.29,130.4699,126.27,128.23,1718900,0.0,1.0
2010-08-24,125.16,127.92,122.1,124.11,1933800,125.16,127.92,122.1,124.11,1933800,0.0,1.0
2010-08-25,124.98,125.25,122.0,123.68,1130000,124.98,125.25,122.0,123.68,1130000,0.0,1.0
2010-08-26,126.68,130.138,126.31,126.96,1420600,126.68,130.138,126.31,126.96,1420600,0.0,1.0
2010-08-27,128.88,129.55,124.84,127.98,1083400,128.88,129.55,124.84,127.98,1083400,0.0,1.0
2010-08-30,126.28,129.49,126.28,128.14,778200,126.28,129.49,126.28,128.14,778200,0.0,1.0
2010-08-31,127.85,128.53,124.71,125.0,835600,127.85,128.53,124.71,125.0,835600,0.0,1.0
2010-09-01,130.17,130.57,127.71,129.3,1356500,130.17,130.57,127.71,129.3,1356500,0.0,1.0
2010-09-02,134.89,135.53,129.89,130.0,2174000,134.89,135.53,129.89,130.0,2174000,0.0,1.0
2010-09-03,136.45,137.8,135.25,136.9483,1380700,136.45,137.8,135.25,136.9483,1380700,0.0,1.0
2010-09-07,134.79,136.22,134.0,134.67,1147800,134.79,136.22,134.0,134.67,1147800,0.0,1.0
2010-09-08,137.25,139.15,135.21,135.55,1318200,137.25,139.15,135.21,135.55,1318200,0.0,1.0
2010-09-09,138.34,139.64,137.8,139.22,1087700,138.34,139.64,137.8,139.22,1087700,0.0,1.0
2010-09-10,138.41,140.0,136.94,137.49,873400,138.41,140.0,136.94,137.49,873400,0.0,1.0
2010-09-13,138.85,140.94,137.51,140.0,1124400,138.85,140.94,137.51,140.0,1124400,0.0,1.0
2010-09-14,141.27,142.75,137.5801,138.08,1801600,141.27,142.75,137.5801,138.08,1801600,0.0,1.0
2010-09-15,140.26,141.34,138.7,141.27,1013600,140.26,141.34,138.7,141.27,1013600,0.0,1.0
2010-09-16,144.74,145.75,140.93,141.7,2188000,144.74,145.75,140.93,141.7,2188000,0.0,1.0
2010-09-17,144.88,145.28,142.88,144.81,2992700,144.88,145.28,142.88,144.81,2992700,0.0,1.0
2010-09-20,145.82,146.7,144.0,146.13,1202200,145.82,146.7,144.0,146.13,1202200,0.0,1.0
2010-09-21,146.0,148.16,145.19,145.19,989100,146.0,148.16,145.19,145.19,989100,0.0,1.0
2010-09-22,143.55,146.9,142.92,146.1,805500,143.55,146.9,142.92,146.1,805500,0.0,1.0
2010-09-23,143.23,145.4,142.0,143.0,976800,143.23,145.4,142.0,143.0,976800,0.0,1.0
2010-09-24,147.09,147.5,144.5,145.27,1247800,147.09,147.5,144.5,145.27,1247800,0.0,1.0
2010-09-27,147.91,149.3,145.85,147.24,1052800,147.91,149.3,145.85,147.24,1052800,0.0,1.0
2010-09-28,148.52,151.0,146.31,149.8,1166800,148.52,151.0,146.31,149.8,1166800,0.0,1.0
2010-09-29,149.27,151.39,145.95,147.99,1553300,149.27,151.39,145.95,147.99,1553300,0.0,1.0
2010-09-30,147.35,151.17,146.07,150.9,1665800,147.35,151.17,146.07,150.9,1665800,0.0,1.0
2010-10-01,147.23,149.65,144.4115,148.96,1471000,147.23,149.65,144.4115,148.96,1471000,0.0,1.0
2010-10-04,142.27,146.32,141.38,146.1,1303900,142.27,146.32,141.38,146.1,1303900,0.0,1.0
2010-10-05,142.63,144.0799,140.96,144.0799,1541400,142.63,144.0799,140.96,144.0799,1541400,0.0,1.0
2010-10-06,138.64,142.75,138.48,141.8,2377900,138.64,142.75,138.48,141.8,2377900,0.0,1.0
2010-10-07,140.56,143.18,139.3,142.0,2289200,140.56,143.18,139.3,142.0,2289200,0.0,1.0
2010-10-08,137.62,140.2,136.98,140.0,1938700,137.62,140.2,136.98,140.0,1938700,0.0,1.0
2010-10-11,139.5,140.75,137.82,138.8,1433900,139.5,140.75,137.82,138.8,1433900,0.0,1.0
2010-10-12,137.01,138.8999,136.2,138.41,1644800,137.01,138.8999,136.2,138.41,1644800,0.0,1.0
2010-10-13,136.93,138.38,136.5,137.65,1774700,136.93,138.38,136.5,137.65,1774700,0.0,1.0
2010-10-14,142.27,145.56,138.25,138.27,3353200,142.27,145.56,138.25,138.27,3353200,0.0,1.0
2010-10-15,144.56,144.82,140.11,143.43,2266900,144.56,144.82,140.11,143.43,2266900,0.0,1.0
2010-10-18,147.07,148.64,143.801,143.96,2190100,147.07,148.64,143.801,143.96,2190100,0.0,1.0
2010-10-19,143.92,145.2,142.75,144.0,1956800,143.92,145.2,142.75,144.0,1956800,0.0,1.0
2010-10-20,143.39,145.56,142.86,143.72,967500,143.39,145.56,142.86,143.72,967500,0.0,1.0
2010-10-21,145.07,146.62,142.21,144.57,1176900,145.07,146.62,142.21,144.57,1176900,0.0,1.0
2010-10-22,145.55,146.49,144.14,145.15,702700,145.55,146.49,144.14,145.15,702700,0.0,1.0
2010-10-25,147.15,148.3,146.7,146.87,936400,147.15,148.3,146.7,146.87,936400,0.0,1.0
2010-10-26,148.15,148.8875,145.44,147.26,664700,148.15,148.8875,145.44,147.26,664700,0.0,1.0
2010-10-27,150.3,150.4,147.01,147.47,1373200,150.3,150.4,147.01,147.47,1373200,0.0,1.0
2010-10-28,151.15,153.3,149.12,151.88,2174300,151.15,153.3,149.12,151.88,2174300,0.0,1.0
2010-10-29,137.68,142.45,136.21,139.15,4999300,137.68,142.45,136.21,139.15,4999300,0.0,1.0
2010-11-01,134.44,137.84,133.8,137.84,3203900,134.44,137.84,133.8,137.84,3203900,0.0,1.0
2010-11-02,137.64,138.43,134.08,134.42,1805700,137.64,138.43,134.08,134.42,1805700,0.0,1.0
2010-11-03,137.64,138.4399,134.2019,137.64,1629500,137.64,138.4399,134.2019,137.64,1629500,0.0,1.0
2010-11-04,136.48,140.19,134.72,140.19,2543200,136.48,140.19,134.72,140.19,2543200,0.0,1.0
2010-11-05,138.83,140.79,135.7,135.83,1879500,138.83,140.79,135.7,135.83,1879500,0.0,1.0
2010-11-08,140.26,141.3399,137.81,138.208,1462300,140.26,141.3399,137.81,138.208,1462300,0.0,1.0
2010-11-09,138.62,141.0,138.5,140.77,1465400,138.62,141.0,138.5,140.77,1465400,0.0,1.0
2010-11-10,140.11,140.5,137.65,138.0,1165100,140.11,140.5,137.65,138.0,1165100,0.0,1.0
2010-11-11,140.95,141.4,136.84,137.54,1291800,140.95,141.4,136.84,137.54,1291800,0.0,1.0
2010-11-12,138.39,142.42,137.7,139.65,1494000,138.39,142.42,137.7,139.65,1494000,0.0,1.0
2010-11-15,139.66,140.2,137.86,138.98,990700,139.66,140.2,137.86,138.98,990700,0.0,1.0
2010-11-16,130.69,138.5,129.72,138.06,3847500,130.69,138.5,129.72,138.06,3847500,0.0,1.0
2010-11-17,122.83,129.25,122.51,129.07,5050300,122.83,129.25,122.51,129.07,5050300,0.0,1.0
2010-11-18,123.64,126.36,121.34,123.71,3324700,123.64,126.36,121.34,123.71,3324700,0.0,1.0
2010-11-19,126.7475,128.08,123.16,123.77,2691000,126.7475,128.08,123.16,123.77,2691000,0.0,1.0
2010-11-22,124.53,126.45,123.88,126.45,1926900,124.53,126.45,123.88,126.45,1926900,0.0,1.0
2010-11-23,124.2,125.2,122.12,123.0,2280100,124.2,125.2,122.12,123.0,2280100,0.0,1.0
2010-11-24,126.39,127.15,124.4,125.0,1193500,126.39,127.15,124.4,125.0,1193500,0.0,1.0
2010-11-26,126.22,126.28,125.15,126.0,439500,126.22,126.28,125.15,126.0,439500,0.0,1.0
2010-11-29,122.35,127.75,121.0,127.45,2922100,122.35,127.75,121.0,127.45,2922100,0.0,1.0
2010-11-30,122.85,123.95,120.9,120.92,1732700,122.85,123.95,120.9,120.92,1732700,0.0,1.0
2010-12-01,126.74,127.99,124.56,124.99,1714400,126.74,127.99,124.56,124.99,1714400,0.0,1.0
2010-12-02,131.47,132.1,126.5,126.73,1879800,131.47,132.1,126.5,126.73,1879800,0.0,1.0
2010-12-03,131.04,131.8,129.12,129.75,1262700,131.04,131.8,129.12,129.75,1262700,0.0,1.0
2010-12-06,134.05,134.24,131.06,131.97,1283100,134.05,134.24,131.06,131.97,1283100,0.0,1.0
2010-12-07,130.98,135.95,130.66,134.96,1263900,130.98,135.95,130.66,134.96,1263900,0.0,1.0
2010-12-08,133.5,134.39,131.11,132.24,1088800,133.5,134.39,131.11,132.24,1088800,0.0,1.0
2010-12-09,133.22,135.5,132.5,134.79,954800,133.22,135.5,132.5,134.79,954800,0.0,1.0
2010-12-10,138.2025,139.66,133.862,134.34,2328100,138.2025,139.66,133.862,134.34,2328100,0.0,1.0
2010-12-13,136.8,139.5,136.59,139.07,1113600,136.8,139.5,136.59,139.07,1113600,0.0,1.0
2010-12-14,137.04,139.99,136.86,137.62,1681100,137.04,139.99,136.86,137.62,1681100,0.0,1.0
2010-12-15,135.15,140.73,134.73,140.0,2850800,135.15,140.73,134.73,140.0,2850800,0.0,1.0
2010-12-16,135.61,136.23,131.651,135.28,1731300,135.61,136.23,131.651,135.28,1731300,0.0,1.0
2010-12-17,133.25,135.6,131.39,134.93,2092500,133.25,135.6,131.39,134.93,2092500,0.0,1.0
2010-12-20,132.24,134.0,131.28,133.95,1458700,132.24,134.0,131.28,133.95,1458700,0.0,1.0
2010-12-21,133.03,133.95,131.61,132.54,1158700,133.03,133.95,131.61,132.54,1158700,0.0,1.0
2010-12-22,131.665,133.77,131.38,133.65,938400,131.665,133.77,131.38,133.65,938400,0.0,1.0
2010-12-23,131.93,132.45,131.38,131.75,663500,131.93,132.45,131.38,131.75,663500,0.0,1.0
2010-12-27,131.18,131.74,129.23,131.35,988900,131.18,131.74,129.23,131.35,988900,0.0,1.0
2010-12-28,129.27,131.18,128.89,130.92,1104700,129.27,131.18,128.89,130.92,1104700,0.0,1.0
2010-12-29,129.82,130.55,129.09,129.09,741500,129.82,130.55,129.09,129.09,741500,0.0,1.0
2010-12-30,131.09,131.249,129.23,129.72,724100,131.09,131.249,129.23,129.72,724100,0.0,1.0
2010-12-31,130.14,131.47,129.61,130.74,601700,130.14,131.47,129.61,130.74,601700,0.0,1.0
2011-01-03,132.78,133.2,131.73,131.85,1079000,132.78,133.2,131.73,131.85,1079000,0.0,1.0
2011-01-04,131.12,133.51,130.42,133.5,1106600,131.12,133.51,130.42,133.5,1106600,0.0,1.0
2011-01-05,131.6,132.7,130.24,130.52,806000,131.6,132.7,130.24,130.52,806000,0.0,1.0
2011-01-06,134.53,135.84,131.0,131.95,1477700,134.53,135.84,131.0,131.95,1477700,0.0,1.0
2011-01-07,133.58,135.5,132.4,135.5,718600,133.58,135.5,132.4,135.5,718600,0.0,1.0
2011-01-10,136.43,137.3799,133.77,133.77,1530800,136.43,137.3799,133.77,133.77,1530800,0.0,1.0
2011-01-11,137.69,138.47,135.39,137.39,1044900,137.69,138.47,135.39,137.39,1044900,0.0,1.0
2011-01-12,139.83,140.14,138.12,139.0,1275400,139.83,140.14,138.12,139.0,1275400,0.0,1.0
2011-01-13,141.55,142.11,139.0,139.5,1383700,141.55,142.11,139.0,139.5,1383700,0.0,1.0
2011-01-14,140.84,141.49,139.21,140.77,979800,140.84,141.49,139.21,140.77,979800,0.0,1.0
2011-01-18,147.95,148.43,139.65,140.01,2222200,147.95,148.43,139.65,140.01,2222200,0.0,1.0
2011-01-19,143.68,148.67,143.19,146.28,1952400,143.68,148.67,143.19,146.28,1952400,0.0,1.0
2011-01-20,147.39,147.9,141.91,141.98,1306000,147.39,147.9,141.91,141.98,1306000,0.0,1.0
2011-01-21,147.41,148.6,144.45,148.16,1761500,147.41,148.6,144.45,148.16,1761500,0.0,1.0
2011-01-24,156.4,157.5,150.22,150.25,3725400,156.4,157.5,150.22,150.25,3725400,0.0,1.0
2011-01-25,150.62,158.71,149.65,154.31,3125600,150.62,158.71,149.65,154.31,3125600,0.0,1.0
2011-01-26,151.86,153.7,148.64,150.89,1992500,151.86,153.7,148.64,150.89,1992500,0.0,1.0
2011-01-27,151.02,153.3781,150.69,151.55,1122800,151.02,153.3781,150.69,151.55,1122800,0.0,1.0
2011-01-28,147.49,153.0,147.42,151.3,1256700,147.49,153.0,147.42,151.3,1256700,0.0,1.0
2011-01-31,154.58,154.81,147.0,147.77,1746400,154.58,154.81,147.0,147.77,1746400,0.0,1.0
2011-02-01,156.1,159.23,153.4501,155.9,2025600,156.1,159.23,153.4501,155.9,2025600,0.0,1.0
2011-02-02,164.4,165.9,157.32,157.32,3072300,164.4,165.9,157.32,157.32,3072300,0.0,1.0
2011-02-03,162.17,163.0,159.48,162.19,1447600,162.17,163.0,159.48,162.19,1447600,0.0,1.0
2011-02-04,157.94,160.72,157.16,159.23,1405700,157.94,160.72,157.16,159.23,1405700,0.0,1.0
2011-02-07,159.3,163.0,158.62,158.7,1163300,159.3,163.0,158.62,158.7,1163300,0.0,1.0
2011-02-08,158.48,158.78,155.77,156.36,1372700,158.48,158.78,155.77,156.36,1372700,0.0,1.0
2011-02-09,155.28,159.75,154.06,159.49,1105300,155.28,159.75,154.06,159.49,1105300,0.0,1.0
2011-02-10,157.47,158.87,154.14,154.97,941700,157.47,158.87,154.14,154.97,941700,0.0,1.0
2011-02-11,166.11,167.4,156.2901,157.93,2610300,166.11,167.4,156.2901,157.93,2610300,0.0,1.0
2011-02-14,167.75,172.3,164.01,164.89,2347400,167.75,172.3,164.01,164.89,2347400,0.0,1.0
2011-02-15,166.26,170.14,165.27,167.75,1055400,166.26,170.14,165.27,167.75,1055400,0.0,1.0
2011-02-16,169.0,169.32,166.3,167.43,1163800,169.0,169.32,166.3,167.43,1163800,0.0,1.0
2011-02-17,170.8,171.96,169.0,169.89,1583300,170.8,171.96,169.0,169.89,1583300,0.0,1.0
2011-02-18,168.22,175.449,167.39,174.71,2026400,168.22,175.449,167.39,174.71,2026400,0.0,1.0
2011-02-22,164.1,169.91,163.2,166.0,1449400,164.1,169.91,163.2,166.0,1449400,0.0,1.0
2011-02-23,163.02,167.14,159.9,164.89,1576200,163.02,167.14,159.9,164.89,1576200,0.0,1.0
2011-02-24,164.68,168.7399,163.0,164.16,2622200,164.68,168.7399,163.0,164.16,2622200,0.0,1.0
2011-02-25,155.72,161.51,155.0,161.51,3318300,155.72,161.51,155.0,161.51,3318300,0.0,1.0
2011-02-28,147.39,155.21,146.79,153.77,3847600,147.39,155.21,146.79,153.77,3847600,0.0,1.0
2011-03-01,147.37,150.65,145.01,148.3,2461300,147.37,150.65,145.01,148.3,2461300,0.0,1.0
2011-03-02,145.64,149.0,144.59,148.19,1936000,145.64,149.0,144.59,148.19,1936000,0.0,1.0
2011-03-03,145.91,150.6,143.9,149.01,2973700,145.91,150.6,143.9,149.01,2973700,0.0,1.0
2011-03-04,146.57,148.39,145.22,146.18,2060600,146.57,148.39,145.22,146.18,2060600,0.0,1.0
2011-03-07,142.55,147.6999,141.71,147.45,1498600,142.55,147.6999,141.71,147.45,1498600,0.0,1.0
2011-03-08,143.17,143.87,139.51,142.3,1905100,143.17,143.87,139.51,142.3,1905100,0.0,1.0
2011-03-09,142.7,144.3,141.03,143.59,1421700,142.7,144.3,141.03,143.59,1421700,0.0,1.0
2011-03-10,140.05,142.19,138.0,141.0,1641900,140.05,142.19,138.0,141.0,1641900,0.0,1.0
2011-03-11,139.74,141.08,137.1,137.54,1472500,139.74,141.08,137.1,137.54,1472500,0.0,1.0
2011-03-14,146.91,147.3,144.1,146.6999,2978200,146.91,147.3,144.1,146.6999,2978200,0.0,1.0
2011-03-15,158.91,159.62,150.28,151.82,6292000,158.91,159.62,150.28,151.82,6292000,0.0,1.0
2011-03-16,155.08,158.5,152.3,157.58,3057900,155.08,158.5,152.3,157.58,3057900,0.0,1.0
2011-03-17,154.0,158.5,152.54,156.37,1995200,154.0,158.5,152.54,156.37,1995200,0.0,1.0
2011-03-18,149.66,154.98,149.51,154.46,2159300,149.66,154.98,149.51,154.46,2159300,0.0,1.0
2011-03-21,150.18,152.18,149.83,151.75,1222400,150.18,152.18,149.83,151.75,1222400,0.0,1.0
2011-03-22,149.0,152.01,147.69,151.82,965500,149.0,152.01,147.69,151.82,965500,0.0,1.0
2011-03-23,149.85,150.806,147.81,148.82,968200,149.85,150.806,147.81,148.82,968200,0.0,1.0
2011-03-24,150.18,151.96,149.25,151.49,703000,150.18,151.96,149.25,151.49,703000,0.0,1.0
2011-03-25,150.44,151.0,147.93,150.87,1210100,150.44,151.0,147.93,150.87,1210100,0.0,1.0
2011-03-28,153.28,156.87,152.95,153.02,1793700,153.28,156.87,152.95,153.02,1793700,0.0,1.0
2011-03-29,156.08,157.82,152.25,153.38,1086300,156.08,157.82,152.25,153.38,1086300,0.0,1.0
2011-03-30,155.39,158.53,154.2,158.0,1066000,155.39,158.53,154.2,158.0,1066000,0.0,1.0
2011-03-31,160.84,161.01,155.43,155.43,1729200,160.84,161.01,155.43,155.43,1729200,0.0,1.0
2011-04-01,160.4,163.0,156.77,163.0,1863700,160.4,163.0,156.77,163.0,1863700,0.0,1.0
2011-04-04,156.26,161.4,155.1,161.38,954600,156.26,161.4,155.1,161.38,954600,0.0,1.0
2011-04-05,153.01,156.78,151.8,156.1,1030700,153.01,156.78,151.8,156.1,1030700,0.0,1.0
2011-04-06,150.6,154.45,148.07,154.38,1608700,150.6,154.45,148.07,154.38,1608700,0.0,1.0
2011-04-07,148.8,149.64,146.6,147.95,1396600,148.8,149.64,146.6,147.95,1396600,0.0,1.0
2011-04-08,147.32,150.69,145.1,150.69,1196600,147.32,150.69,145.1,150.69,1196600,0.0,1.0
2011-04-11,144.4,148.54,143.66,148.21,1097200,144.4,148.54,143.66,148.21,1097200,0.0,1.0
2011-04-12,143.65,145.2,142.29,144.2,1062300,143.65,145.2,142.29,144.2,1062300,0.0,1.0
2011-04-13,144.73,147.199,143.4,145.24,1609200,144.73,147.199,143.4,145.24,1609200,0.0,1.0
2011-04-14,140.9,142.05,137.18,141.57,2773700,140.9,142.05,137.18,141.57,2773700,0.0,1.0
2011-04-15,137.64,142.04,137.31,141.97,2283400,137.64,142.04,137.31,141.97,2283400,0.0,1.0
2011-04-18,136.94,137.78,133.75,136.46,1630800,136.94,137.78,133.75,136.46,1630800,0.0,1.0
2011-04-19,134.26,137.46,132.1701,137.46,2362700,134.26,137.46,132.1701,137.46,2362700,0.0,1.0
2011-04-20,138.47,139.57,133.88,135.52,1747700,138.47,139.57,133.88,135.52,1747700,0.0,1.0
2011-04-21,137.22,139.9,135.9,139.85,1145900,137.22,139.9,135.9,139.85,1145900,0.0,1.0
2011-04-25,134.71,137.59,134.52,137.59,991400,134.71,137.59,134.52,137.59,991400,0.0,1.0
2011-04-26,136.49,137.92,133.63,134.76,1393500,136.49,137.92,133.63,134.76,1393500,0.0,1.0
2011-04-27,138.59,139.84,136.282,137.8,1655100,138.59,139.84,136.282,137.8,1655100,0.0,1.0
2011-04-28,138.39,139.64,136.21,138.68,2091700,138.39,139.64,136.21,138.68,2091700,0.0,1.0
2011-04-29,139.57,145.16,138.0,145.16,3411200,139.57,145.16,138.0,145.16,3411200,0.0,1.0
2011-05-02,137.53,140.87,136.82,140.84,1187700,137.53,140.87,136.82,140.84,1187700,0.0,1.0
2011-05-03,134.66,136.9,133.845,136.9,2574000,134.66,136.9,133.845,136.9,2574000,0.0,1.0
2011-05-04,126.31,129.7,124.3,126.61,4464100,126.31,129.7,124.3,126.61,4464100,0.0,1.0
2011-05-05,127.91,130.95,125.5,125.54,2380600,127.91,130.95,125.5,125.54,2380600,0.0,1.0
2011-05-06,129.96,132.648,128.2,129.55,1750700,129.96,132.648,128.2,129.55,1750700,0.0,1.0
2011-05-09,130.04,131.54,127.7,131.17,1324800,130.04,131.54,127.7,131.17,1324800,0.0,1.0
2011-05-10,128.51,130.48,125.6,129.14,1690700,128.51,130.48,125.6,129.14,1690700,0.0,1.0
2011-05-11,124.3,128.93,123.39,128.93,2125500,124.3,128.93,123.39,128.93,2125500,0.0,1.0
2011-05-12,132.07,132.29,124.41,124.54,2800000,132.07,132.29,124.41,124.54,2800000,0.0,1.0
2011-05-13,125.65,131.74,125.0,131.28,1880700,125.65,131.74,125.0,131.28,1880700,0.0,1.0
2011-05-16,125.28,127.03,124.09,125.0,1017600,125.28,127.03,124.09,125.0,1017600,0.0,1.0
2011-05-17,126.62,126.98,122.51,124.84,1940200,126.62,126.98,122.51,124.84,1940200,0.0,1.0
2011-05-18,129.24,130.44,126.62,127.28,1637500,129.24,130.44,126.62,127.28,1637500,0.0,1.0
2011-05-19,128.37,131.88,127.22,130.57,1427300,128.37,131.88,127.22,130.57,1427300,0.0,1.0
2011-05-20,126.38,128.75,125.19,127.93,1405500,126.38,128.75,125.19,127.93,1405500,0.0,1.0
2011-05-23,124.095,125.26,123.8,124.12,1400000,124.095,125.26,123.8,124.12,1400000,0.0,1.0
2011-05-24,123.89,126.61,123.65,125.08,1391400,123.89,126.61,123.65,125.08,1391400,0.0,1.0
2011-05-25,120.62,124.29,120.0,122.965,3188600,120.62,124.29,120.0,122.965,3188600,0.0,1.0
2011-05-26,117.96,120.49,114.4,120.12,3348800,117.96,120.49,114.4,120.12,3348800,0.0,1.0
2011-05-27,121.37,121.8,117.15,118.97,2555300,121.37,121.8,117.15,118.97,2555300,0.0,1.0
2011-05-31,124.25,128.95,122.08,126.37,2694500,124.25,128.95,122.08,126.37,2694500,0.0,1.0
2011-06-01,119.71,125.83,119.5,125.83,1972200,119.71,125.83,119.5,125.83,1972200,0.0,1.0
2011-06-02,120.54,122.27,119.7,122.27,1691800,120.54,122.27,119.7,122.27,1691800,0.0,1.0
2011-06-03,118.66,120.56,118.15,119.0,1363900,118.66,120.56,118.15,119.0,1363900,0.0,1.0
2011-06-06,116.63,119.49,116.16,117.56,1074000,116.63,119.49,116.16,117.56,1074000,0.0,1.0
2011-06-07,117.86,118.592,116.71,117.14,915500,117.86,118.592,116.71,117.14,915500,0.0,1.0
2011-06-08,114.39,117.75,111.4,117.75,2148900,114.39,117.75,111.4,117.75,2148900,0.0,1.0
2011-06-09,114.06,117.43,113.68,114.8,1433500,114.06,117.43,113.68,114.8,1433500,0.0,1.0
2011-06-10,117.09,119.44,113.0,113.41,1485600,117.09,119.44,113.0,113.41,1485600,0.0,1.0
2011-06-13,116.31,120.25,115.33,118.48,1361200,116.31,120.25,115.33,118.48,1361200,0.0,1.0
2011-06-14,119.3,120.5,117.01,117.76,1050900,119.3,120.5,117.01,117.76,1050900,0.0,1.0
2011-06-15,116.76,119.56,116.08,117.32,1015500,116.76,119.56,116.08,117.32,1015500,0.0,1.0
2011-06-16,118.83,118.93,116.69,116.69,1559000,118.83,118.93,116.69,116.69,1559000,0.0,1.0
2011-06-17,121.55,122.99,119.75,120.64,1879200,121.55,122.99,119.75,120.64,1879200,0.0,1.0
2011-06-20,125.02,125.76,121.0,121.27,1769300,125.02,125.76,121.0,121.27,1769300,0.0,1.0
2011-06-21,124.65,126.0,123.12,126.0,920300,124.65,126.0,123.12,126.0,920300,0.0,1.0
2011-06-22,122.95,125.089,120.94,123.87,1502800,122.95,125.089,120.94,123.87,1502800,0.0,1.0
2011-06-23,122.45,122.69,116.5,120.37,2088800,122.45,122.69,116.5,120.37,2088800,0.0,1.0
2011-06-24,116.56,121.65,116.29,121.65,1703200,116.56,121.65,116.29,121.65,1703200,0.0,1.0
2011-06-27,116.68,117.7,115.06,116.15,1373100,116.68,117.7,115.06,116.15,1373100,0.0,1.0
2011-06-28,124.61,124.66,117.02,117.21,2192900,124.61,124.66,117.02,117.21,2192900,0.0,1.0
2011-06-29,129.42,129.6,123.29,124.27,2217500,129.42,129.6,123.29,124.27,2217500,0.0,1.0
2011-06-30,132.27,142.22,131.5,134.87,7193000,132.27,142.22,131.5,134.87,7193000,0.0,1.0
2011-07-01,133.06,133.48,129.1109,130.66,1744500,133.06,133.48,129.1109,130.66,1744500,0.0,1.0
2011-07-05,132.09,133.21,131.21,132.03,968700,132.09,133.21,131.21,132.03,968700,0.0,1.0
2011-07-06,131.53,133.2,130.68,132.0,1287100,131.53,133.2,130.68,132.0,1287100,0.0,1.0
2011-07-07,132.87,134.21,130.24,132.28,3083400,132.87,134.21,130.24,132.28,3083400,0.0,1.0
2011-07-08,132.6,132.78,130.26,130.5,1057100,132.6,132.78,130.26,130.5,1057100,0.0,1.0
2011-07-11,126.93,130.98,126.55,130.32,1327700,126.93,130.98,126.55,130.32,1327700,0.0,1.0
2011-07-12,123.97,126.84,123.25,126.58,1252900,123.97,126.84,123.25,126.58,1252900,0.0,1.0
2011-07-13,125.18,127.01,123.55,125.43,877100,125.18,127.01,123.55,125.43,877100,0.0,1.0
2011-07-14,123.19,125.32,122.62,125.28,1183100,123.19,125.32,122.62,125.28,1183100,0.0,1.0
2011-07-15,124.64,125.06,122.35,123.06,1330400,124.64,125.06,122.35,123.06,1330400,0.0,1.0
2011-07-18,121.93,124.38,121.12,123.84,782200,121.93,124.38,121.12,123.84,782200,0.0,1.0
2011-07-19,123.94,125.94,122.57,123.13,964500,123.94,125.94,122.57,123.13,964500,0.0,1.0
2011-07-20,123.36,124.54,122.1,123.83,864700,123.36,124.54,122.1,123.83,864700,0.0,1.0
2011-07-21,125.195,125.25,123.01,123.46,811500,125.195,125.25,123.01,123.46,811500,0.0,1.0
2011-07-22,124.12,126.14,123.87,125.39,1067000,124.12,126.14,123.87,125.39,1067000,0.0,1.0
2011-07-25,120.6,124.0,120.58,123.47,1276500,120.6,124.0,120.58,123.47,1276500,0.0,1.0
2011-07-26,120.27,122.29,119.52,121.28,940400,120.27,122.29,119.52,121.28,940400,0.0,1.0
2011-07-27,116.6,119.98,116.34,119.68,979400,116.6,119.98,116.34,119.68,979400,0.0,1.0
2011-07-28,117.65,119.79,116.0,116.55,1054100,117.65,119.79,116.0,116.55,1054100,0.0,1.0
2011-07-29,118.23,119.36,115.62,116.45,941100,118.23,119.36,115.62,116.45,941100,0.0,1.0
2011-08-01,117.39,123.86,116.75,121.35,1337100,117.39,123.86,116.75,121.35,1337100,0.0,1.0
2011-08-02,115.04,117.93,115.0,116.47,1098100,115.04,117.93,115.0,116.47,1098100,0.0,1.0
2011-08-03,115.25,116.3499,112.69,115.75,1319100,115.25,116.3499,112.69,115.75,1319100,0.0,1.0
2011-08-04,107.94,113.92,107.5,112.06,2675900,107.94,113.92,107.5,112.06,2675900,0.0,1.0
2011-08-05,105.43,111.69,99.03,105.5,4186100,105.43,111.69,99.03,105.5,4186100,0.0,1.0
2011-08-08,99.88,101.395,96.17,96.9,4070900,99.88,101.395,96.17,96.9,4070900,0.0,1.0
2011-08-09,99.7,102.3,92.75,101.4,3765200,99.7,102.3,92.75,101.4,3765200,0.0,1.0
2011-08-10,100.36,107.99,97.1,100.68,3936500,100.36,107.99,97.1,100.68,3936500,0.0,1.0
2011-08-11,103.04,103.92,99.0,101.16,2980600,103.04,103.92,99.0,101.16,2980600,0.0,1.0
2011-08-12,104.13,105.54,103.6,104.3,1100800,104.13,105.54,103.6,104.3,1100800,0.0,1.0
2011-08-15,106.1,106.81,104.13,104.31,1702300,106.1,106.81,104.13,104.31,1702300,0.0,1.0
2011-08-16,104.46,105.25,102.26,104.48,1656800,104.46,105.25,102.26,104.48,1656800,0.0,1.0
2011-08-17,99.46,101.95,96.32,101.09,3467800,99.46,101.95,96.32,101.09,3467800,0.0,1.0
2011-08-18,94.77,98.0,94.17,96.41,1855400,94.77,98.0,94.17,96.41,1855400,0.0,1.0
2011-08-19,88.68,95.35,87.82,93.43,3761400,88.68,95.35,87.82,93.43,3761400,0.0,1.0
2011-08-22,87.7,91.82,87.29,90.75,1933200,87.7,91.82,87.29,90.75,1933200,0.0,1.0
2011-08-23,94.33,95.36,88.71,89.18,2332500,94.33,95.36,88.71,89.18,2332500,0.0,1.0
2011-08-24,95.79,95.84,91.1175,94.49,1188800,95.79,95.84,91.1175,94.49,1188800,0.0,1.0
2011-08-25,96.49,98.46,95.58,96.19,1709400,96.49,98.46,95.58,96.19,1709400,0.0,1.0
2011-08-26,100.71,101.55,96.175,98.41,1642400,100.71,101.55,96.175,98.41,1642400,0.0,1.0
2011-08-29,102.31,103.6,100.62,102.9,1019300,102.31,103.6,100.62,102.9,1019300,0.0,1.0
2011-08-30,101.93,102.81,100.58,101.62,1316700,101.93,102.81,100.58,101.62,1316700,0.0,1.0
2011-08-31,99.98,103.0,99.611,102.38,1267500,99.98,103.0,99.611,102.38,1267500,0.0,1.0
2011-09-01,96.94,99.5,96.6,99.5,1752700,96.94,99.5,96.6,99.5,1752700,0.0,1.0
2011-09-02,90.1,95.329,88.82,94.86,2991600,90.1,95.329,88.82,94.86,2991600,0.0,1.0
2011-09-06,87.59,89.82,86.14,87.21,2756300,87.59,89.82,86.14,87.21,2756300,0.0,1.0
2011-09-07,90.15,90.33,88.66,90.0,2159600,90.15,90.33,88.66,90.0,2159600,0.0,1.0
2011-09-08,86.67,91.0899,85.96,90.18,2325100,86.67,91.0899,85.96,90.18,2325100,0.0,1.0
2011-09-09,84.96,87.99,82.11,86.65,3283800,84.96,87.99,82.11,86.65,3283800,0.0,1.0
2011-09-12,86.08,86.81,83.57,84.61,2476400,86.08,86.81,83.57,84.61,2476400,0.0,1.0
2011-09-13,90.91,91.81,84.73,86.35,2910600,90.91,91.81,84.73,86.35,2910600,0.0,1.0
2011-09-14,91.5,92.0,89.21,91.28,2223600,91.5,92.0,89.21,91.28,2223600,0.0,1.0
2011-09-15,90.56,93.64,88.31,92.18,1924900,90.56,93.64,88.31,92.18,1924900,0.0,1.0
2011-09-16,85.7,90.91,84.62,90.36,3784000,85.7,90.91,84.62,90.36,3784000,0.0,1.0
2011-09-19,83.91,84.82,80.59,83.99,2407300,83.91,84.82,80.59,83.99,2407300,0.0,1.0
2011-09-20,79.21,84.14,78.68,84.07,2359500,79.21,84.14,78.68,84.07,2359500,0.0,1.0
2011-09-21,73.52,79.59,72.59,77.5,6249500,73.52,79.59,72.59,77.5,6249500,0.0,1.0
2011-09-22,66.85,72.379,66.19,68.95,5500800,66.85,72.379,66.19,68.95,5500800,0.0,1.0
2011-09-23,70.24,72.49,61.55,66.0,7721500,70.24,72.49,61.55,66.0,7721500,0.0,1.0
2011-09-26,71.72,73.49,67.8,71.42,2369000,71.72,73.49,67.8,71.42,2369000,0.0,1.0
2011-09-27,72.27,76.0,71.66,73.71,2044900,72.27,76.0,71.66,73.71,2044900,0.0,1.0
2011-09-28,64.75,72.33,64.54,72.08,3935100,64.75,72.33,64.54,72.08,3935100,0.0,1.0
2011-09-29,65.03,66.98,62.75,66.2,2276400,65.03,66.98,62.75,66.2,2276400,0.0,1.0
2011-09-30,63.21,66.64,62.08,63.57,4244900,63.21,66.64,62.08,63.57,4244900,0.0,1.0
2011-10-03,57.9,63.75,57.87,61.825,4321800,57.9,63.75,57.87,61.825,4321800,0.0,1.0
2011-10-04,57.78,63.3,55.681,56.7,6148800,57.78,63.3,55.681,56.7,6148800,0.0,1.0
2011-10-05,60.87,63.25,58.08,58.93,3933400,60.87,63.25,58.08,58.93,3933400,0.0,1.0
2011-10-06,64.73,67.72,60.39,61.25,4711800,64.73,67.72,60.39,61.25,4711800,0.0,1.0
2011-10-07,59.74,65.2,58.53,64.85,3399500,59.74,65.2,58.53,64.85,3399500,0.0,1.0
2011-10-10,59.78,61.68,58.13,60.79,2411000,59.78,61.68,58.13,60.79,2411000,0.0,1.0
2011-10-11,55.91,60.0,54.92,58.9,5799000,55.91,60.0,54.92,58.9,5799000,0.0,1.0
2011-10-12,57.08,57.95,53.05,53.57,4076300,57.08,57.95,53.05,53.57,4076300,0.0,1.0
2011-10-13,56.85,56.9991,54.89,56.49,2579300,56.85,56.9991,54.89,56.49,2579300,0.0,1.0
2011-10-14,56.23,59.13,55.6,57.67,2908300,56.23,59.13,55.6,57.67,2908300,0.0,1.0
2011-10-17,52.96,55.22,52.32,55.0301,3403300,52.96,55.22,52.32,55.0301,3403300,0.0,1.0
2011-10-18,55.91,56.65,52.32,53.88,4594000,55.91,56.65,52.32,53.88,4594000,0.0,1.0
2011-10-19,51.07,56.3,50.88,56.25,3697500,51.07,56.3,50.88,56.25,3697500,0.0,1.0
2011-10-20,52.31,53.26,50.87,51.45,2869800,52.31,53.26,50.87,51.45,2869800,0.0,1.0
2011-10-21,53.77,55.12,52.14,52.94,3230300,53.77,55.12,52.14,52.94,3230300,0.0,1.0
2011-10-24,57.95,60.99,53.71,54.31,4527000,57.95,60.99,53.71,54.31,4527000,0.0,1.0
2011-10-25,43.27,58.61,42.5,58.11,23572600,43.27,58.61,42.5,58.11,23572600,0.0,1.0
2011-10-26,46.11,52.44,44.76,47.54,13289700,46.11,52.44,44.76,47.54,13289700,0.0,1.0
2011-10-27,52.9,55.28,46.84,48.23,8256500,52.9,55.28,46.84,48.23,8256500,0.0,1.0
2011-10-28,53.99,54.81,51.55,52.73,3853400,53.99,54.81,51.55,52.73,3853400,0.0,1.0
2011-10-31,49.77,52.2,49.12,52.2,4359200,49.77,52.2,49.12,52.2,4359200,0.0,1.0
2011-11-01,46.78,48.07,46.12,47.5,3459700,46.78,48.07,46.12,47.5,3459700,0.0,1.0
2011-11-02,47.23,50.1,46.75,47.66,3744600,47.23,50.1,46.75,47.66,3744600,0.0,1.0
2011-11-03,48.18,48.99,45.545,48.45,3407800,48.18,48.99,45.545,48.45,3407800,0.0,1.0
2011-11-04,49.59,52.7,48.18,48.68,4983600,49.59,52.7,48.18,48.68,4983600,0.0,1.0
2011-11-07,47.74,49.5973,46.64,49.5,3094700,47.74,49.5973,46.64,49.5,3094700,0.0,1.0
2011-11-08,47.55,48.89,46.82,48.88,2446000,47.55,48.89,46.82,48.88,2446000,0.0,1.0
2011-11-09,44.98,46.87,44.65,46.1,2796300,44.98,46.87,44.65,46.1,2796300,0.0,1.0
2011-11-10,45.13,46.0,43.46,45.98,4102500,45.13,46.0,43.46,45.98,4102500,0.0,1.0
2011-11-11,46.09,46.63,44.2,44.62,1992700,46.09,46.63,44.2,44.62,1992700,0.0,1.0
2011-11-14,44.65,46.28,44.01,45.31,1941300,44.65,46.28,44.01,45.31,1941300,0.0,1.0
2011-11-15,45.01,45.27,43.8,44.05,3226200,45.01,45.27,43.8,44.05,3226200,0.0,1.0
2011-11-16,44.06,45.87,43.8,44.58,3673800,44.06,45.87,43.8,44.58,3673800,0.0,1.0
2011-11-17,45.61,47.3,43.53,44.0,5433400,45.61,47.3,43.53,44.0,5433400,0.0,1.0
2011-11-18,45.44,46.44,44.71,45.75,2232700,45.44,46.44,44.71,45.75,2232700,0.0,1.0
2011-11-21,43.53,44.5,42.81,44.0501,2889100,43.53,44.5,42.81,44.0501,2889100,0.0,1.0
2011-11-22,40.8,43.9,40.64,43.37,3248900,40.8,43.9,40.64,43.37,3248900,0.0,1.0
2011-11-23,41.58,42.99,40.05,40.75,3796700,41.58,42.99,40.05,40.75,3796700,0.0,1.0
2011-11-25,40.32,41.6275,40.29,41.31,1338600,40.32,41.6275,40.29,41.31,1338600,0.0,1.0
2011-11-28,44.56,44.56,41.9,41.95,3004600,44.56,44.56,41.9,41.95,3004600,0.0,1.0
2011-11-29,43.81,45.329,43.62,44.05,2168300,43.81,45.329,43.62,44.05,2168300,0.0,1.0
2011-11-30,47.86,47.92,45.75,45.87,3872100,47.86,47.92,45.75,45.87,3872100,0.0,1.0
2011-12-01,47.55,48.38,46.71,47.63,2320400,47.55,48.38,46.71,47.63,2320400,0.0,1.0
2011-12-02,47.77,49.47,47.33,48.2,2359100,47.77,49.47,47.33,48.2,2359100,0.0,1.0
2011-12-05,47.75,49.17,47.12,48.51,1858600,47.75,49.17,47.12,48.51,1858600,0.0,1.0
2011-12-06,46.11,47.95,45.93,47.77,1605100,46.11,47.95,45.93,47.77,1605100,0.0,1.0
2011-12-07,47.99,51.89,47.56,49.03,7162400,47.99,51.89,47.56,49.03,7162400,0.0,1.0
2011-12-08,45.17,48.16,45.11,48.16,3072600,45.17,48.16,45.11,48.16,3072600,0.0,1.0
2011-12-09,45.67,46.5,44.71,45.61,2005400,45.67,46.5,44.71,45.61,2005400,0.0,1.0
2011-12-12,44.36,45.39,43.83,45.0,2054400,44.36,45.39,43.83,45.0,2054400,0.0,1.0
2011-12-13,42.57,45.25,42.07,44.85,3470500,42.57,45.25,42.07,44.85,3470500,0.0,1.0
2011-12-14,33.45,37.3,33.075,37.2999,17279000,33.45,37.3,33.075,37.2999,17279000,0.0,1.0
2011-12-15,31.45,33.66,30.04,33.66,12635400,31.45,33.66,30.04,33.66,12635400,0.0,1.0
2011-12-16,31.91,32.19,29.9,31.8,8075600,31.91,32.19,29.9,31.8,8075600,0.0,1.0
2011-12-19,30.5,33.35,29.87,31.64,6825100,30.5,33.35,29.87,31.64,6825100,0.0,1.0
2011-12-20,32.88,33.295,31.15,31.15,5021400,32.88,33.295,31.15,31.15,5021400,0.0,1.0
2011-12-21,31.8,33.0544,31.44,32.72,3278300,31.8,33.0544,31.44,32.72,3278300,0.0,1.0
2011-12-22,34.15,34.59,32.19,32.21,5260700,34.15,34.59,32.19,32.21,5260700,0.0,1.0
2011-12-23,34.7,35.96,33.8,34.8,5579500,34.7,35.96,33.8,34.8,5579500,0.0,1.0
2011-12-27,32.94,34.69,32.71,34.69,2939700,32.94,34.69,32.71,34.69,2939700,0.0,1.0
2011-12-28,32.12,33.5,31.75,33.05,1867100,32.12,33.5,31.75,33.05,1867100,0.0,1.0
2011-12-29,32.86,33.03,31.45,32.35,2681500,32.86,33.03,31.45,32.35,2681500,0.0,1.0
2011-12-30,33.76,33.8393,32.74,32.96,2015000,33.76,33.8393,32.74,32.96,2015000,0.0,1.0
2012-01-03,35.79,36.64,34.7601,35.0,4438700,35.79,36.64,34.7601,35.0,4438700,0.0,1.0
2012-01-04,34.7,35.57,33.5,35.57,4483000,34.7,35.57,33.5,35.57,4483000,0.0,1.0
2012-01-05,35.48,35.89,33.93,34.34,2610700,35.48,35.89,33.93,34.34,2610700,0.0,1.0
2012-01-06,35.27,35.8,34.8949,35.69,1934800,35.27,35.8,34.8949,35.69,1934800,0.0,1.0
2012-01-09,36.84,37.18,35.12,35.12,2937300,36.84,37.18,35.12,35.12,2937300,0.0,1.0
2012-01-10,38.77,38.95,36.9672,37.6,3756600,38.77,38.95,36.9672,37.6,3756600,0.0,1.0
2012-01-11,41.8,43.49,39.02,39.45,9267700,41.8,43.49,39.02,39.45,9267700,0.0,1.0
2012-01-12,41.59,42.44,39.39,42.4,4274500,41.59,42.44,39.39,42.4,4274500,0.0,1.0
2012-01-13,39.92,41.2399,39.55,40.8001,2712200,39.92,41.2399,39.55,40.8001,2712200,0.0,1.0
2012-01-17,40.0,41.34,39.73,41.21,2730000,40.0,41.34,39.73,41.21,2730000,0.0,1.0
2012-01-18,42.99,43.74,39.94,40.4408,4322100,42.99,43.74,39.94,40.4408,4322100,0.0,1.0
2012-01-19,38.7,44.16,38.36,43.3,10593600,38.7,44.16,38.36,43.3,10593600,0.0,1.0
2012-01-20,38.45,39.61,37.9,38.78,3945600,38.45,39.61,37.9,38.78,3945600,0.0,1.0
2012-01-23,37.87,39.63,37.67,38.56,3157600,37.87,39.63,37.67,38.56,3157600,0.0,1.0
2012-01-24,38.08,38.42,36.33,37.55,2777400,38.08,38.42,36.33,37.55,2777400,0.0,1.0
2012-01-25,38.61,38.96,37.61,38.41,2581900,38.61,38.96,37.61,38.41,2581900,0.0,1.0
2012-01-26,40.94,41.75,38.9,38.9,4675000,40.94,41.75,38.9,38.9,4675000,0.0,1.0
2012-01-27,45.54,46.27,41.0,41.01,7867800,45.54,46.27,41.0,41.01,7867800,0.0,1.0
2012-01-30,43.8,47.1,43.29,44.49,5113400,43.8,47.1,43.29,44.49,5113400,0.0,1.0
2012-01-31,42.28,45.48,42.07,45.36,5193700,42.28,45.48,42.07,45.36,5193700,0.0,1.0
2012-02-01,42.68,43.78,42.1,43.49,2990400,42.68,43.78,42.1,43.49,2990400,0.0,1.0
2012-02-02,44.74,45.58,42.11,42.98,3817800,44.74,45.58,42.11,42.98,3817800,0.0,1.0
2012-02-03,45.16,46.24,44.94,45.87,2704500,45.16,46.24,44.94,45.87,2704500,0.0,1.0
2012-02-06,46.495,47.2844,44.54,45.21,4110200,46.495,47.2844,44.54,45.21,4110200,0.0,1.0
2012-02-07,46.59,47.99,46.0,46.12,3070200,46.59,47.99,46.0,46.12,3070200,0.0,1.0
2012-02-08,45.81,47.36,45.39,46.71,2659900,45.81,47.36,45.39,46.71,2659900,0.0,1.0
2012-02-09,49.025,50.2,45.61,46.3,8215400,49.025,50.2,45.61,46.3,8215400,0.0,1.0
2012-02-10,43.91,46.7899,43.67,46.56,7351600,43.91,46.7899,43.67,46.56,7351600,0.0,1.0
2012-02-13,41.72,44.77,41.301,44.49,5414400,41.72,44.77,41.301,44.49,5414400,0.0,1.0
2012-02-14,39.21,40.01,37.88,39.92,7523400,39.21,40.01,37.88,39.92,7523400,0.0,1.0
2012-02-15,39.11,40.33,39.0,39.9799,3513400,39.11,40.33,39.0,39.9799,3513400,0.0,1.0
2012-02-16,39.71,39.8,38.95,39.24,2291900,39.71,39.8,38.95,39.24,2291900,0.0,1.0
2012-02-17,42.59,45.2,42.23,43.05,9065300,42.59,45.2,42.23,43.05,9065300,0.0,1.0
2012-02-21,42.38,43.48,42.0,43.16,3150200,42.38,43.48,42.0,43.16,3150200,0.0,1.0
2012-02-22,40.45,42.05,40.2522,42.05,3949600,40.45,42.05,40.2522,42.05,3949600,0.0,1.0
2012-02-23,37.2,38.99,36.65,38.7,7914400,37.2,38.99,36.65,38.7,7914400,0.0,1.0
2012-02-24,35.58,37.93,35.48,37.72,7069300,35.58,37.93,35.48,37.72,7069300,0.0,1.0
2012-02-27,36.13,36.35,34.5,35.1007,4971200,36.13,36.35,34.5,35.1007,4971200,0.0,1.0
2012-02-28,36.4,37.18,35.91,36.45,7369300,36.4,37.18,35.91,36.45,7369300,0.0,1.0
2012-02-29,32.3,34.0132,31.86,33.7,13180300,32.3,34.0132,31.86,33.7,13180300,0.0,1.0
2012-03-01,30.42,32.55,30.19,32.46,11943400,30.42,32.55,30.19,32.46,11943400,0.0,1.0
2012-03-02,30.02,30.76,29.9,30.36,8518900,30.02,30.76,29.9,30.36,8518900,0.0,1.0
2012-03-05,28.08,30.07,27.5,29.95,10973100,28.08,30.07,27.5,29.95,10973100,0.0,1.0
2012-03-06,27.63,28.53,27.5,27.59,6999700,27.63,28.53,27.5,27.59,6999700,0.0,1.0
2012-03-07,25.8,28.25,25.5,28.0,11784700,25.8,28.25,25.5,28.0,11784700,0.0,1.0
2012-03-08,26.15,26.89,25.29,25.55,7110200,26.15,26.89,25.29,25.55,7110200,0.0,1.0
2012-03-09,27.49,27.88,26.04,26.05,6814400,27.49,27.88,26.04,26.05,6814400,0.0,1.0
2012-03-12,25.83,27.97,25.6,27.6,7022300,25.83,27.97,25.6,27.6,7022300,0.0,1.0
2012-03-13,27.32,27.42,25.83,26.05,5088800,27.32,27.42,25.83,26.05,5088800,0.0,1.0
2012-03-14,27.1,28.45,26.86,28.0,4618500,27.1,28.45,26.86,28.0,4618500,0.0,1.0
2012-03-15,27.84,28.14,27.11,27.19,3725600,27.84,28.14,27.11,27.19,3725600,0.0,1.0
2012-03-16,29.08,29.37,28.08,28.38,5218700,29.08,29.37,28.08,28.38,5218700,0.0,1.0
2012-03-19,28.67,29.63,28.36,28.98,3213800,28.67,29.63,28.36,28.98,3213800,0.0,1.0
2012-03-20,27.46,28.62,27.08,28.31,6257300,27.46,28.62,27.08,28.31,6257300,0.0,1.0
2012-03-21,26.33,27.43,25.73,27.25,7185300,26.33,27.43,25.73,27.25,7185300,0.0,1.0
2012-03-22,26.95,27.35,26.3,26.33,4905700,26.95,27.35,26.3,26.33,4905700,0.0,1.0
2012-03-23,26.11,26.98,25.85,26.84,4857000,26.11,26.98,25.85,26.84,4857000,0.0,1.0
2012-03-26,26.42,26.99,26.22,26.43,3330200,26.42,26.99,26.22,26.43,3330200,0.0,1.0
2012-03-27,26.11,26.85,26.01,26.25,3270400,26.11,26.85,26.01,26.25,3270400,0.0,1.0
2012-03-28,25.07,26.23,24.5,26.06,6851200,25.07,26.23,24.5,26.06,6851200,0.0,1.0
2012-03-29,25.12,25.32,24.5,24.83,4396400,25.12,25.32,24.5,24.83,4396400,0.0,1.0
2012-03-30,25.05,25.47,24.61,25.29,2697700,25.05,25.47,24.61,25.29,2697700,0.0,1.0
2012-04-02,24.53,25.16,24.51,25.14,3485700,24.53,25.16,24.51,25.14,3485700,0.0,1.0
2012-04-03,22.6,24.35,22.42,24.3,8703300,22.6,24.35,22.42,24.3,8703300,0.0,1.0
2012-04-04,21.73,23.05,21.5,22.09,8950700,21.73,23.05,21.5,22.09,8950700,0.0,1.0
2012-04-05,20.98,22.0,20.5,21.65,8571300,20.98,22.0,20.5,21.65,8571300,0.0,1.0
2012-04-09,20.19,20.92,20.05,20.49,4722700,20.19,20.92,20.05,20.49,4722700,0.0,1.0
2012-04-10,21.38,21.84,20.02,20.16,9073000,21.38,21.84,20.02,20.16,9073000,0.0,1.0
2012-04-11,22.5,23.88,21.365,21.7,13873700,22.5,23.88,21.365,21.7,13873700,0.0,1.0
2012-04-12,22.0,22.959,21.6,22.62,7500300,22.0,22.959,21.6,22.62,7500300,0.0,1.0
2012-04-13,20.83,22.47,20.75,21.82,6335100,20.83,22.47,20.75,21.82,6335100,0.0,1.0
2012-04-16,20.82,21.55,20.55,21.31,5223600,20.82,21.55,20.55,21.31,5223600,0.0,1.0
2012-04-17,22.96,23.8,20.53,21.63,16783500,22.96,23.8,20.53,21.63,16783500,0.0,1.0
2012-04-18,21.35,23.75,21.28,23.7,9733900,21.35,23.75,21.28,23.7,9733900,0.0,1.0
2012-04-19,21.4,21.88,20.99,21.3,5284000,21.4,21.88,20.99,21.3,5284000,0.0,1.0
2012-04-20,20.65,22.08,20.6,21.47,7116200,20.65,22.08,20.6,21.47,7116200,0.0,1.0
2012-04-23,19.25,20.13,18.97,20.01,6200500,19.25,20.13,18.97,20.01,6200500,0.0,1.0
2012-04-24,18.64,19.36,18.57,19.19,5969900,18.64,19.36,18.57,19.19,5969900,0.0,1.0
2012-04-25,18.3,18.96,18.05,18.87,5285000,18.3,18.96,18.05,18.87,5285000,0.0,1.0
2012-04-26,18.31,18.84,18.11,18.3,3892000,18.31,18.84,18.11,18.3,3892000,0.0,1.0
2012-04-27,18.35,18.7,17.81,18.4,3700400,18.35,18.7,17.81,18.4,3700400,0.0,1.0
2012-04-30,18.4,18.94,17.84,17.93,5324200,18.4,18.94,17.84,17.93,5324200,0.0,1.0
2012-05-01,18.42,19.48,18.35,19.17,7359800,18.42,19.48,18.35,19.17,7359800,0.0,1.0
2012-05-02,18.21,18.38,17.65,18.26,4405400,18.21,18.38,17.65,18.26,4405400,0.0,1.0
2012-05-03,18.07,18.33,17.5,18.05,6482300,18.07,18.33,17.5,18.05,6482300,0.0,1.0
2012-05-04,16.94,19.2,16.8,18.53,11556100,16.94,19.2,16.8,18.53,11556100,0.0,1.0
2012-05-07,17.67,17.67,16.62,16.88,6511900,17.67,17.67,16.62,16.88,6511900,0.0,1.0
2012-05-08,16.54,17.58,16.48,17.56,6677200,16.54,17.58,16.48,17.56,6677200,0.0,1.0
2012-05-09,16.92,17.25,16.05,16.25,5431800,16.92,17.25,16.05,16.25,5431800,0.0,1.0
2012-05-10,16.09,17.4,16.08,17.14,6713700,16.09,17.4,16.08,17.14,6713700,0.0,1.0
2012-05-11,16.14,16.44,15.75,15.94,5084700,16.14,16.44,15.75,15.94,5084700,0.0,1.0
2012-05-14,16.16,16.65,15.6799,15.88,4056500,16.16,16.65,15.6799,15.88,4056500,0.0,1.0
2012-05-15,15.23,16.34,15.15,16.1,4891000,15.23,16.34,15.15,16.1,4891000,0.0,1.0
2012-05-16,13.98,15.63,13.75,15.33,8790700,13.98,15.63,13.75,15.33,8790700,0.0,1.0
2012-05-17,14.92,15.25,13.91,13.96,10456400,14.92,15.25,13.91,13.96,10456400,0.0,1.0
2012-05-18,13.661,15.1,13.65,15.02,6758300,13.661,15.1,13.65,15.02,6758300,0.0,1.0
2012-05-21,13.83,14.2,13.37,13.7,4874800,13.83,14.2,13.37,13.7,4874800,0.0,1.0
2012-05-22,13.6,13.93,13.21,13.84,5474900,13.6,13.93,13.21,13.84,5474900,0.0,1.0
2012-05-23,14.26,14.32,13.27,13.42,3813600,14.26,14.32,13.27,13.42,3813600,0.0,1.0
2012-05-24,14.22,14.54,13.58,14.53,3635300,14.22,14.54,13.58,14.53,3635300,0.0,1.0
2012-05-25,14.33,14.85,14.05,14.19,4498900,14.33,14.85,14.05,14.19,4498900,0.0,1.0
2012-05-29,14.23,14.7,14.08,14.23,3643100,14.23,14.7,14.08,14.23,3643100,0.0,1.0
2012-05-30,13.4,13.97,13.37,13.95,3381000,13.4,13.97,13.37,13.95,3381000,0.0,1.0
2012-05-31,12.56,13.4,12.19,13.37,9159900,12.56,13.4,12.19,13.37,9159900,0.0,1.0
2012-06-01,11.77,12.25,11.54,12.13,6542900,11.77,12.25,11.54,12.13,6542900,0.0,1.0
2012-06-04,12.28,12.39,11.43,11.83,6352800,12.28,12.39,11.43,11.83,6352800,0.0,1.0
2012-06-05,12.645,12.97,12.1,12.14,4156300,12.645,12.97,12.1,12.14,4156300,0.0,1.0
2012-06-06,13.31,13.77,12.71,12.73,5079800,13.31,13.77,12.71,12.73,5079800,0.0,1.0
2012-06-07,12.84,13.84,12.77,13.51,4609800,12.84,13.84,12.77,13.51,4609800,0.0,1.0
2012-06-08,12.8,12.84,12.51,12.7,2837400,12.8,12.84,12.51,12.7,2837400,0.0,1.0
2012-06-11,12.33,13.19,12.29,13.19,3344200,12.33,13.19,12.29,13.19,3344200,0.0,1.0
2012-06-12,14.95,15.43,12.5,12.54,21550300,14.95,15.43,12.5,12.54,21550300,0.0,1.0
2012-06-13,13.84,14.765,13.64,14.75,18205100,13.84,14.765,13.64,14.75,18205100,0.0,1.0
2012-06-14,13.45,14.13,13.28,13.95,6741400,13.45,14.13,13.28,13.95,6741400,0.0,1.0
2012-06-15,13.95,14.15,13.25,13.45,7291200,13.95,14.15,13.25,13.45,7291200,0.0,1.0
2012-06-18,14.47,15.17,13.76,13.85,8595200,14.47,15.17,13.76,13.85,8595200,0.0,1.0
2012-06-19,15.23,15.62,14.48,14.87,9538500,15.23,15.62,14.48,14.87,9538500,0.0,1.0
2012-06-20,14.93,15.56,14.8,15.3,5537400,14.93,15.56,14.8,15.3,5537400,0.0,1.0
2012-06-21,14.54,15.34,14.52,15.0,5841100,14.54,15.34,14.52,15.0,5841100,0.0,1.0
2012-06-22,15.88,16.42,15.06,15.12,18523800,15.88,16.42,15.06,15.12,18523800,0.0,1.0
2012-06-25,15.2,15.65,14.9,15.57,5528800,15.2,15.65,14.9,15.57,5528800,0.0,1.0
2012-06-26,14.885,15.7,14.83,15.32,4011800,14.885,15.7,14.83,15.32,4011800,0.0,1.0
2012-06-27,15.35,15.49,14.85,14.87,3128300,15.35,15.49,14.85,14.87,3128300,0.0,1.0
2012-06-28,14.75,15.3,14.5,15.25,5370800,14.75,15.3,14.5,15.25,5370800,0.0,1.0
2012-06-29,15.06,15.36,14.62,15.35,4648500,15.06,15.36,14.62,15.35,4648500,0.0,1.0
2012-07-02,15.28,15.55,15.01,15.19,4637000,15.28,15.55,15.01,15.19,4637000,0.0,1.0
2012-07-03,15.67,16.19,15.35,15.45,3759700,15.67,16.19,15.35,15.45,3759700,0.0,1.0
2012-07-05,15.43,15.96,15.35,15.88,2720500,15.43,15.96,15.35,15.88,2720500,0.0,1.0
2012-07-06,15.01,15.38,14.8,15.23,2667100,15.01,15.38,14.8,15.23,2667100,0.0,1.0
2012-07-09,14.55,15.18,14.5,14.94,2231100,14.55,15.18,14.5,14.94,2231100,0.0,1.0
2012-07-10,14.18,15.05,13.88,14.66,3564900,14.18,15.05,13.88,14.66,3564900,0.0,1.0
2012-07-11,14.65,14.72,14.07,14.12,2647200,14.65,14.72,14.07,14.12,2647200,0.0,1.0
2012-07-12,14.01,14.47,13.86,14.18,3411000,14.01,14.47,13.86,14.18,3411000,0.0,1.0
2012-07-13,14.17,14.24,13.87,14.01,2360900,14.17,14.24,13.87,14.01,2360900,0.0,1.0
2012-07-16,14.98,15.505,13.98,14.23,5967900,14.98,15.505,13.98,14.23,5967900,0.0,1.0
2012-07-17,14.46,15.11,14.28,15.02,3054200,14.46,15.11,14.28,15.02,3054200,0.0,1.0
2012-07-18,14.47,14.76,14.1501,14.3,2266700,14.47,14.76,14.1501,14.3,2266700,0.0,1.0
2012-07-19,15.13,15.7,14.46,14.5,4237400,15.13,15.7,14.46,14.5,4237400,0.0,1.0
2012-07-20,14.79,15.09,14.74,15.03,2253200,14.79,15.09,14.74,15.03,2253200,0.0,1.0
2012-07-23,14.22,14.44,14.01,14.4,2583700,14.22,14.44,14.01,14.4,2583700,0.0,1.0
2012-07-24,14.065,14.3,13.81,13.84,2428700,14.065,14.3,13.81,13.84,2428700,0.0,1.0
2012-07-25,14.18,14.59,13.86,14.15,2585700,14.18,14.59,13.86,14.15,2585700,0.0,1.0
2012-07-26,14.0,14.6,13.97,14.38,3011700,14.0,14.6,13.97,14.38,3011700,0.0,1.0
2012-07-27,14.5,14.54,13.91,14.09,2853300,14.5,14.54,13.91,14.09,2853300,0.0,1.0
2012-07-30,14.21,14.58,13.9299,14.48,4009500,14.21,14.58,13.9299,14.48,4009500,0.0,1.0
2012-07-31,15.54,15.59,14.32,14.32,6087400,15.54,15.59,14.32,14.32,6087400,0.0,1.0
2012-08-01,14.8,15.78,14.59,15.6,9201100,14.8,15.78,14.59,15.6,9201100,0.0,1.0
2012-08-02,17.93,19.12,16.71,17.0,28193500,17.93,19.12,16.71,17.0,28193500,0.0,1.0
2012-08-03,17.06,18.48,17.01,18.3,10085400,17.06,18.48,17.01,18.3,10085400,0.0,1.0
2012-08-06,19.06,19.37,17.11,17.13,12552600,19.06,19.37,17.11,17.13,12552600,0.0,1.0
2012-08-07,20.68,21.15,19.43,19.53,13130700,20.68,21.15,19.43,19.53,13130700,0.0,1.0
2012-08-08,21.41,21.79,20.68,21.15,8586900,21.41,21.79,20.68,21.15,8586900,0.0,1.0
2012-08-09,21.7,22.12,20.82,21.35,7491600,21.7,22.12,20.82,21.35,7491600,0.0,1.0
2012-08-10,21.43,21.63,20.92,21.54,5385000,21.43,21.63,20.92,21.54,5385000,0.0,1.0
2012-08-13,20.49,21.39,20.03,21.37,5550200,20.49,21.39,20.03,21.37,5550200,0.0,1.0
2012-08-14,20.035,20.84,19.59,20.7,4890900,20.035,20.84,19.59,20.7,4890900,0.0,1.0
2012-08-15,21.1,21.27,19.56,19.56,5147100,21.1,21.27,19.56,19.56,5147100,0.0,1.0
2012-08-16,21.49,22.19,21.11,21.14,5298500,21.49,22.19,21.11,21.14,5298500,0.0,1.0
2012-08-17,21.26,21.98,21.09,21.55,4554800,21.26,21.98,21.09,21.55,4554800,0.0,1.0
2012-08-20,22.46,23.16,21.02,21.29,8280300,22.46,23.16,21.02,21.29,8280300,0.0,1.0
2012-08-21,24.14,25.06,22.77,23.08,14398100,24.14,25.06,22.77,23.08,14398100,0.0,1.0
2012-08-22,23.93,24.82,23.31,23.93,8362200,23.93,24.82,23.31,23.93,8362200,0.0,1.0
2012-08-23,24.61,25.16,24.0,24.4,7817400,24.61,25.16,24.0,24.4,7817400,0.0,1.0
2012-08-24,24.77,24.98,24.28,24.73,5778800,24.77,24.98,24.28,24.73,5778800,0.0,1.0
2012-08-27,25.54,25.91,24.86,25.13,6567200,25.54,25.91,24.86,25.13,6567200,0.0,1.0
2012-08-28,25.7,26.31,25.36,25.48,5316100,25.7,26.31,25.36,25.48,5316100,0.0,1.0
2012-08-29,24.2,25.79,24.01,25.61,6346500,24.2,25.79,24.01,25.61,6346500,0.0,1.0
2012-08-30,19.672,23.5,19.65,23.4,25107800,19.672,23.5,19.65,23.4,25107800,0.0,1.0
2012-08-31,19.99,21.18,19.83,20.39,11597600,19.99,21.18,19.83,20.39,11597600,0.0,1.0
2012-09-04,18.92,19.94,18.3,19.8,11056500,18.92,19.94,18.3,19.8,11056500,0.0,1.0
2012-09-05,18.65,19.45,18.57,19.26,6709700,18.65,19.45,18.57,19.26,6709700,0.0,1.0
2012-09-06,20.03,21.05,18.71,19.0,13616000,20.03,21.05,18.71,19.0,13616000,0.0,1.0
2012-09-07,20.44,20.67,19.38,20.12,10538100,20.44,20.67,19.38,20.12,10538100,0.0,1.0
2012-09-10,20.79,21.71,20.64,20.74,7506800,20.79,21.71,20.64,20.74,7506800,0.0,1.0
2012-09-11,21.8,22.23,21.26,21.58,8078000,21.8,22.23,21.26,21.58,8078000,0.0,1.0
2012-09-12,22.48,22.69,21.85,22.04,6762400,22.48,22.69,21.85,22.04,6762400,0.0,1.0
2012-09-13,22.605,22.8,21.71,22.55,7111000,22.605,22.8,21.71,22.55,7111000,0.0,1.0
2012-09-14,24.61,24.93,22.851,23.01,10219900,24.61,24.93,22.851,23.01,10219900,0.0,1.0
2012-09-17,23.24,24.59,23.03,24.54,6264900,23.24,24.59,23.03,24.54,6264900,0.0,1.0
2012-09-18,23.15,23.9483,22.6,23.21,5895300,23.15,23.9483,22.6,23.21,5895300,0.0,1.0
2012-09-19,23.48,24.6,23.22,23.42,7274700,23.48,24.6,23.22,23.42,7274700,0.0,1.0
2012-09-20,22.566,23.58,22.32,23.49,6168000,22.566,23.58,22.32,23.49,6168000,0.0,1.0
2012-09-21,21.2,22.7798,21.02,22.33,9799200,21.2,22.7798,21.02,22.33,9799200,0.0,1.0
2012-09-24,21.001,21.15,20.32,20.93,5670900,21.001,21.15,20.32,20.93,5670900,0.0,1.0
2012-09-25,20.5115,21.7283,20.5,21.41,5738200,20.5115,21.7283,20.5,21.41,5738200,0.0,1.0
2012-09-26,20.9,21.33,20.0,20.55,4930300,20.9,21.33,20.0,20.55,4930300,0.0,1.0
2012-09-27,23.11,24.33,21.56,21.6,14629500,23.11,24.33,21.56,21.6,14629500,0.0,1.0
2012-09-28,22.145,23.0,22.02,22.51,5968500,22.145,23.0,22.02,22.51,5968500,0.0,1.0
2012-10-01,21.93,22.6,21.81,22.43,4710600,21.93,22.6,21.81,22.43,4710600,0.0,1.0
2012-10-02,22.88,23.29,21.92,22.39,6212000,22.88,23.29,21.92,22.39,6212000,0.0,1.0
2012-10-03,21.995,23.39,21.8,23.0,5578300,21.995,23.39,21.8,23.0,5578300,0.0,1.0
2012-10-04,22.5502,23.15,21.6,22.27,6371400,22.5502,23.15,21.6,22.27,6371400,0.0,1.0
2012-10-05,20.07,22.12,19.68,21.9,15042000,20.07,22.12,19.68,21.9,15042000,0.0,1.0
2012-10-08,20.26,20.94,20.14,20.38,4586100,20.26,20.94,20.14,20.38,4586100,0.0,1.0
2012-10-09,20.8,21.13,20.12,20.4,6341700,20.8,21.13,20.12,20.4,6341700,0.0,1.0
2012-10-10,21.04,21.29,20.56,20.85,5316700,21.04,21.29,20.56,20.85,5316700,0.0,1.0
2012-10-11,21.72,22.19,21.5,21.84,6292900,21.72,22.19,21.5,21.84,6292900,0.0,1.0
2012-10-12,22.11,22.3275,21.74,21.8,3698000,22.11,22.3275,21.74,21.8,3698000,0.0,1.0
2012-10-15,22.25,22.4,21.82,22.22,3616100,22.25,22.4,21.82,22.22,3616100,0.0,1.0
2012-10-16,24.09,24.3,22.22,22.4,8316300,24.09,24.3,22.22,22.4,8316300,0.0,1.0
2012-10-17,25.1701,25.94,24.5,24.6,10460300,25.1701,25.94,24.5,24.6,10460300,0.0,1.0
2012-10-18,25.14,25.55,24.6,24.99,4651000,25.14,25.55,24.6,24.99,4651000,0.0,1.0
2012-10-19,23.54,25.0,23.21,24.85,6591400,23.54,25.0,23.21,24.85,6591400,0.0,1.0
2012-10-22,23.8,24.28,23.4,23.79,2876100,23.8,24.28,23.4,23.79,2876100,0.0,1.0
2012-10-23,23.3132,23.5199,22.56,22.99,3205500,23.3132,23.5199,22.56,22.99,3205500,0.0,1.0
2012-10-24,23.36,23.73,22.835,23.49,2478700,23.36,23.73,22.835,23.49,2478700,0.0,1.0
2012-10-25,23.77,24.08,22.75,23.6,4121000,23.77,24.08,22.75,23.6,4121000,0.0,1.0
2012-10-26,23.97,24.5,23.6,23.77,2880100,23.97,24.5,23.6,23.77,2880100,0.0,1.0
2012-10-31,24.3,24.37,23.83,24.2,2341300,24.3,24.37,23.83,24.2,2341300,0.0,1.0
2012-11-01,24.7488,24.9,24.14,24.5,5009800,24.7488,24.9,24.14,24.5,5009800,0.0,1.0
2012-11-02,22.54,23.53,22.2,22.85,7661700,22.54,23.53,22.2,22.85,7661700,0.0,1.0
2012-11-05,23.325,23.44,22.52,22.55,3243900,23.325,23.44,22.52,22.55,3243900,0.0,1.0
2012-11-06,24.7913,25.28,23.25,23.45,6323000,24.7913,25.28,23.25,23.45,6323000,0.0,1.0
2012-11-07,23.6732,25.64,23.63,25.15,6885500,23.6732,25.64,23.63,25.15,6885500,0.0,1.0
2012-11-08,24.15,24.7,24.02,24.24,3927800,24.15,24.7,24.02,24.24,3927800,0.0,1.0
2012-11-09,24.55,25.37,24.39,24.5,4081700,24.55,25.37,24.39,24.5,4081700,0.0,1.0
2012-11-12,25.43,25.97,24.67,24.75,4916400,25.43,25.97,24.67,24.75,4916400,0.0,1.0
2012-11-13,24.4,25.4,24.34,25.26,3534100,24.4,25.4,24.34,25.26,3534100,0.0,1.0
2012-11-14,23.45,24.86,23.28,24.78,3258500,23.45,24.86,23.28,24.78,3258500,0.0,1.0
2012-11-15,23.2502,23.75,22.52,23.55,3585900,23.2502,23.75,22.52,23.55,3585900,0.0,1.0
2012-11-16,23.54,23.72,22.62,23.4,3430900,23.54,23.72,22.62,23.4,3430900,0.0,1.0
2012-11-19,24.15,24.37,23.6955,24.16,2752600,24.15,24.37,23.6955,24.16,2752600,0.0,1.0
2012-11-20,23.87,24.03,23.41,24.03,1941700,23.87,24.03,23.41,24.03,1941700,0.0,1.0
2012-11-21,24.47,24.52,24.057,24.29,2036500,24.47,24.52,24.057,24.29,2036500,0.0,1.0
2012-11-23,24.45,24.98,24.3501,24.49,1262200,24.45,24.98,24.3501,24.49,1262200,0.0,1.0
2012-11-26,25.31,25.48,24.4101,24.75,3241400,25.31,25.48,24.4101,24.75,3241400,0.0,1.0
2012-11-27,26.2801,27.2699,25.1,25.2,10878800,26.2801,27.2699,25.1,25.2,10878800,0.0,1.0
2012-11-28,27.21,27.75,25.2,26.28,8433000,27.21,27.75,25.2,26.28,8433000,0.0,1.0
2012-11-29,27.03,27.69,26.7,27.46,4411200,27.03,27.69,26.7,27.46,4411200,0.0,1.0
2012-11-30,26.99,27.48,26.74,26.86,4133100,26.99,27.48,26.74,26.86,4133100,0.0,1.0
2012-12-03,27.5003,27.96,26.92,27.23,4613600,27.5003,27.96,26.92,27.23,4613600,0.0,1.0
2012-12-04,29.6113,29.73,27.32,27.45,9929800,29.6113,29.73,27.32,27.45,9929800,0.0,1.0
2012-12-05,29.94,30.49,29.15,29.29,7049800,29.94,30.49,29.15,29.29,7049800,0.0,1.0
2012-12-06,30.72,30.84,29.8,29.86,4751600,30.72,30.84,29.8,29.86,4751600,0.0,1.0
2012-12-07,29.91,31.36,29.29,30.98,6769000,29.91,31.36,29.29,30.98,6769000,0.0,1.0
2012-12-10,30.0324,30.45,29.37,29.9,3046100,30.0324,30.45,29.37,29.9,3046100,0.0,1.0
2012-12-11,31.08,31.27,30.2,30.37,3411200,31.08,31.27,30.2,30.37,3411200,0.0,1.0
2012-12-12,31.9976,33.15,31.39,31.39,8586700,31.9976,33.15,31.39,31.39,8586700,0.0,1.0
2012-12-13,31.77,32.5,31.31,32.4,6093800,31.77,32.5,31.31,32.4,6093800,0.0,1.0
2012-12-14,32.56,33.17,32.03,32.05,5428900,32.56,33.17,32.03,32.05,5428900,0.0,1.0
2012-12-17,32.03,32.71,31.4,32.57,2865900,32.03,32.71,31.4,32.57,2865900,0.0,1.0
2012-12-18,32.0001,32.54,31.7,32.39,3536600,32.0001,32.54,31.7,32.39,3536600,0.0,1.0
2012-12-19,33.03,33.38,31.89,32.1,4607600,33.03,33.38,31.89,32.1,4607600,0.0,1.0
2012-12-20,32.25,33.2,32.12,32.9,3323400,32.25,33.2,32.12,32.9,3323400,0.0,1.0
2012-12-21,30.92,31.75,30.67,31.53,4770300,30.92,31.75,30.67,31.53,4770300,0.0,1.0
2012-12-24,30.26,31.38,29.5824,30.67,1971000,30.26,31.38,29.5824,30.67,1971000,0.0,1.0
2012-12-26,30.63,31.22,30.25,30.26,2393100,30.63,31.22,30.25,30.26,2393100,0.0,1.0
2012-12-27,30.02,30.75,29.57,30.75,2391500,30.02,30.75,29.57,30.75,2391500,0.0,1.0
2012-12-28,29.8,30.55,29.48,29.74,2326500,29.8,30.55,29.48,29.74,2326500,0.0,1.0
2012-12-31,30.8556,30.91,29.49,29.61,3107300,30.8556,30.91,29.49,29.61,3107300,0.0,1.0
2013-01-02,31.99,32.5,31.421,32.02,3260300,31.99,32.5,31.421,32.02,3260300,0.0,1.0
2013-01-03,34.4109,35.6,32.3,32.6,10021100,34.4109,35.6,32.3,32.6,10021100,0.0,1.0
2013-01-04,33.5863,34.3,33.01,33.45,4653700,33.5863,34.3,33.01,33.45,4653700,0.0,1.0
2013-01-07,31.37,33.2,31.05,33.08,6684600,31.37,33.2,31.05,33.08,6684600,0.0,1.0
2013-01-08,31.02,31.93,30.43,31.6,4350300,31.02,31.93,30.43,31.6,4350300,0.0,1.0
2013-01-09,31.9,32.45,31.45,31.45,3702200,31.9,32.45,31.45,31.45,3702200,0.0,1.0
2013-01-10,31.97,32.62,31.6609,32.3,3367000,31.97,32.62,31.6609,32.3,3367000,0.0,1.0
2013-01-11,32.01,32.65,31.95,32.08,2036700,32.01,32.65,31.95,32.08,2036700,0.0,1.0
2013-01-14,31.21,32.0,30.57,31.84,3283100,31.21,32.0,30.57,31.84,3283100,0.0,1.0
2013-01-15,31.62,31.77,30.76,31.34,2179800,31.62,31.77,30.76,31.34,2179800,0.0,1.0
2013-01-16,30.72,31.64,30.18,31.4,3360700,30.72,31.64,30.18,31.4,3360700,0.0,1.0
2013-01-17,30.5315,31.68,30.46,30.9,3341000,30.5315,31.68,30.46,30.9,3341000,0.0,1.0
2013-01-18,30.08,30.87,29.93,30.69,2931500,30.08,30.87,29.93,30.69,2931500,0.0,1.0
2013-01-22,31.58,31.67,30.21,30.22,3988300,31.58,31.67,30.21,30.22,3988300,0.0,1.0
2013-01-23,31.15,31.99,30.99,31.83,2407400,31.15,31.99,30.99,31.83,2407400,0.0,1.0
2013-01-24,30.3,31.9,30.05,30.84,3561100,30.3,31.9,30.05,30.84,3561100,0.0,1.0
2013-01-25,30.21,30.93,30.08,30.34,2802000,30.21,30.93,30.08,30.34,2802000,0.0,1.0
2013-01-28,29.7,30.61,29.52,30.58,2808100,29.7,30.61,29.52,30.58,2808100,0.0,1.0
2013-01-29,27.94,29.76,27.73,29.7,6867200,27.94,29.76,27.73,29.7,6867200,0.0,1.0
2013-01-30,27.91,28.46,27.67,27.95,2731200,27.91,28.46,27.67,27.95,2731200,0.0,1.0
2013-01-31,28.18,28.3999,27.82,27.92,2400100,28.18,28.3999,27.82,27.92,2400100,0.0,1.0
2013-02-01,28.33,28.77,27.86,28.41,3495100,28.33,28.77,27.86,28.41,3495100,0.0,1.0
2013-02-04,28.34,29.39,27.6,27.9,3656400,28.34,29.39,27.6,27.9,3656400,0.0,1.0
2013-02-05,29.02,30.55,28.26,28.69,6888000,29.02,30.55,28.26,28.69,6888000,0.0,1.0
2013-02-06,31.13,31.25,29.62,29.82,6865600,31.13,31.25,29.62,29.82,6865600,0.0,1.0
2013-02-07,31.11,31.64,30.6601,31.41,3400100,31.11,31.64,30.6601,31.41,3400100,0.0,1.0
2013-02-08,30.4,30.8,30.04,30.78,2301500,30.4,30.8,30.04,30.78,2301500,0.0,1.0
2013-02-11,32.36,32.58,30.51,30.51,6616600,32.36,32.58,30.51,30.51,6616600,0.0,1.0
2013-02-12,33.74,33.88,32.1,32.38,6591400,33.74,33.88,32.1,32.38,6591400,0.0,1.0
2013-02-13,32.45,34.07,32.2,34.05,4617000,32.45,34.07,32.2,34.05,4617000,0.0,1.0
2013-02-14,34.92,35.44,32.16,32.23,8205200,34.92,35.44,32.16,32.23,8205200,0.0,1.0
2013-02-15,34.09,35.4199,33.75,34.9,6287100,34.09,35.4199,33.75,34.9,6287100,0.0,1.0
2013-02-19,36.13,36.98,34.14,34.14,9900300,36.13,36.98,34.14,34.14,9900300,0.0,1.0
2013-02-20,35.13,36.82,35.07,36.3,7272200,35.13,36.82,35.07,36.3,7272200,0.0,1.0
2013-02-21,34.41,35.439,33.88,34.89,5532400,34.41,35.439,33.88,34.89,5532400,0.0,1.0
2013-02-22,33.81,34.7,32.85,34.3,6375000,33.81,34.7,32.85,34.3,6375000,0.0,1.0
2013-02-25,32.74,34.79,32.7,34.15,4550600,32.74,34.79,32.7,34.15,4550600,0.0,1.0
2013-02-26,31.36,33.0,31.08,33.0,8311300,31.36,33.0,31.08,33.0,8311300,0.0,1.0
2013-02-27,27.04,27.38,25.5,26.84,22183200,27.04,27.38,25.5,26.84,22183200,0.0,1.0
2013-02-28,25.84,27.8,25.61,27.3801,9640900,25.84,27.8,25.61,27.3801,9640900,0.0,1.0
2013-03-01,25.35,25.79,24.92,25.48,5623800,25.35,25.79,24.92,25.48,5623800,0.0,1.0
2013-03-04,24.7,25.42,24.46,25.31,5175900,24.7,25.42,24.46,25.31,5175900,0.0,1.0
2013-03-05,25.1,25.62,24.79,24.79,4788600,25.1,25.62,24.79,24.79,4788600,0.0,1.0
2013-03-06,25.9,27.22,25.71,25.85,8255200,25.9,27.22,25.71,25.85,8255200,0.0,1.0
2013-03-07,26.098,26.273,25.35,26.01,5860500,26.098,26.273,25.35,26.01,5860500,0.0,1.0
2013-03-08,26.29,26.7,26.11,26.4,3282900,26.29,26.7,26.11,26.4,3282900,0.0,1.0
2013-03-11,26.59,26.94,25.76,26.24,3240500,26.59,26.94,25.76,26.24,3240500,0.0,1.0
2013-03-12,27.44,27.48,26.38,26.72,4714400,27.44,27.48,26.38,26.72,4714400,0.0,1.0
2013-03-13,26.9,27.54,26.7,27.23,3744200,26.9,27.54,26.7,27.23,3744200,0.0,1.0
2013-03-14,27.26,27.325,26.33,26.87,3660200,27.26,27.325,26.33,26.87,3660200,0.0,1.0
2013-03-15,26.61,27.28,26.4,27.23,4721600,26.61,27.28,26.4,27.23,4721600,0.0,1.0
2013-03-18,26.93,26.98,25.8,26.06,3479300,26.93,26.98,25.8,26.06,3479300,0.0,1.0
2013-03-19,27.84,27.9,26.48,26.9,5780300,27.84,27.9,26.48,26.9,5780300,0.0,1.0
2013-03-20,29.49,29.71,27.85,27.99,7683400,29.49,29.71,27.85,27.99,7683400,0.0,1.0
2013-03-21,29.002,29.56,28.7,28.93,4318900,29.002,29.56,28.7,28.93,4318900,0.0,1.0
2013-03-22,28.85,29.24,28.33,29.06,3881100,28.85,29.24,28.33,29.06,3881100,0.0,1.0
2013-03-25,28.02,29.0,27.8,28.91,3372500,28.02,29.0,27.8,28.91,3372500,0.0,1.0
2013-03-26,27.6,28.19,27.0,28.17,3733200,27.6,28.19,27.0,28.17,3733200,0.0,1.0
2013-03-27,27.43,27.48,26.92,27.35,3211300,27.43,27.48,26.92,27.35,3211300,0.0,1.0
2013-03-28,26.96,27.94,26.81,27.32,2856500,26.96,27.94,26.81,27.32,2856500,0.0,1.0
2013-04-01,26.82,27.5,26.75,27.27,1875300,26.82,27.5,26.75,27.27,1875300,0.0,1.0
2013-04-02,26.255,27.069,26.13,26.87,2246300,26.255,27.069,26.13,26.87,2246300,0.0,1.0
2013-04-03,26.1,26.86,25.81,26.22,3214600,26.1,26.86,25.81,26.22,3214600,0.0,1.0
2013-04-04,26.46,26.689,25.71,25.98,3019700,26.46,26.689,25.71,25.98,3019700,0.0,1.0
2013-04-05,26.44,26.87,25.66,26.03,2594000,26.44,26.87,25.66,26.03,2594000,0.0,1.0
2013-04-08,27.04,27.72,26.32,26.78,5425500,27.04,27.72,26.32,26.78,5425500,0.0,1.0
2013-04-09,39.35,41.0,26.76,27.14,40171200,39.35,41.0,26.76,27.14,40171200,0.0,1.0
2013-04-10,36.32,38.5,35.95,37.0,24922400,36.32,38.5,35.95,37.0,24922400,0.0,1.0
2013-04-11,37.194,38.1,36.1,36.37,11715500,37.194,38.1,36.1,36.37,11715500,0.0,1.0
2013-04-12,37.11,38.64,36.51,36.95,7904600,37.11,38.64,36.51,36.95,7904600,0.0,1.0
2013-04-15,36.01,37.64,35.14,36.98,7370500,36.01,37.64,35.14,36.98,7370500,0.0,1.0
2013-04-16,37.561,38.01,36.098,36.58,6715200,37.561,38.01,36.098,36.58,6715200,0.0,1.0
2013-04-17,37.334,39.47,36.26,36.88,10842400,37.334,39.47,36.26,36.88,10842400,0.0,1.0
2013-04-18,37.67,38.389,36.77,37.58,5877800,37.67,38.389,36.77,37.58,5877800,0.0,1.0
2013-04-19,38.1,38.74,37.75,38.01,4956500,38.1,38.74,37.75,38.01,4956500,0.0,1.0
2013-04-22,38.75,39.8699,37.41,38.67,6802100,38.75,39.8699,37.41,38.67,6802100,0.0,1.0
2013-04-23,40.34,40.609,38.86,39.16,6344800,40.34,40.609,38.86,39.16,6344800,0.0,1.0
2013-04-24,45.11,45.93,40.75,40.93,17170000,45.11,45.93,40.75,40.93,17170000,0.0,1.0
2013-04-25,44.47,45.63,43.37,44.17,9147500,44.47,45.63,43.37,44.17,9147500,0.0,1.0
2013-04-26,44.08,45.95,43.62,44.82,7679600,44.08,45.95,43.62,44.82,7679600,0.0,1.0
2013-04-29,45.57,46.25,44.3001,44.83,7100000,45.57,46.25,44.3001,44.83,7100000,0.0,1.0
2013-04-30,46.56,47.46,45.65,45.73,6769400,46.56,47.46,45.65,45.73,6769400,0.0,1.0
2013-05-01,45.78,46.8,45.38,46.7,4244300,45.78,46.8,45.38,46.7,4244300,0.0,1.0
2013-05-02,46.44,46.72,44.11,45.91,7355200,46.44,46.72,44.11,45.91,7355200,0.0,1.0
2013-05-03,46.0,47.2,45.62,47.0,4829800,46.0,47.2,45.62,47.0,4829800,0.0,1.0
2013-05-06,47.69,47.78,46.15,46.63,8024700,47.69,47.78,46.15,46.63,8024700,0.0,1.0
2013-05-07,43.431,46.72,42.61,46.62,12918200,43.431,46.72,42.61,46.62,12918200,0.0,1.0
2013-05-08,45.208,45.72,42.9,43.54,6547000,45.208,45.72,42.9,43.54,6547000,0.0,1.0
2013-05-09,47.12,48.66,44.76,45.02,7008300,47.12,48.66,44.76,45.02,7008300,0.0,1.0
2013-05-10,49.34,49.55,47.0,47.03,7300400,49.34,49.55,47.0,47.03,7300400,0.0,1.0
2013-05-13,50.45,52.69,49.7,50.0,8100800,50.45,52.69,49.7,50.0,8100800,0.0,1.0
2013-05-14,50.62,50.88,48.63,49.96,7960900,50.62,50.88,48.63,49.96,7960900,0.0,1.0
2013-05-15,50.07,51.9,49.6,51.41,5089400,50.07,51.9,49.6,51.41,5089400,0.0,1.0
2013-05-16,48.37,50.95,48.24,50.56,5087800,48.37,50.95,48.24,50.56,5087800,0.0,1.0
2013-05-17,49.98,50.62,48.75,49.41,4925800,49.98,50.62,48.75,49.41,4925800,0.0,1.0
2013-05-20,54.89,55.5,50.1,50.15,11547500,54.89,55.5,50.1,50.15,11547500,0.0,1.0
2013-05-21,55.63,59.0,53.87,55.51,14502500,55.63,59.0,53.87,55.51,14502500,0.0,1.0
2013-05-22,52.4,55.96,50.68,55.75,10518100,52.4,55.96,50.68,55.75,10518100,0.0,1.0
2013-05-23,51.58,53.1,49.5,50.5,8360000,51.58,53.1,49.5,50.5,8360000,0.0,1.0
2013-05-24,51.554,53.46,50.86,52.05,5272000,51.554,53.46,50.86,52.05,5272000,0.0,1.0
2013-05-28,51.111,53.6255,50.51,53.18,6198600,51.111,53.6255,50.51,53.18,6198600,0.0,1.0
2013-05-29,51.76,52.99,50.0,50.4,5675800,51.76,52.99,50.0,50.4,5675800,0.0,1.0
2013-05-30,55.15,56.75,54.41,54.93,9468600,55.15,56.75,54.41,54.93,9468600,0.0,1.0
2013-05-31,54.393,56.49,54.32,54.67,5922300,54.393,56.49,54.32,54.67,5922300,0.0,1.0
2013-06-03,53.33,54.92,51.05,54.24,5820600,53.33,54.92,51.05,54.24,5820600,0.0,1.0
2013-06-04,52.62,54.67,51.81,53.71,4754700,52.62,54.67,51.81,53.71,4754700,0.0,1.0
2013-06-05,51.03,52.7,50.33,51.6,4310800,51.03,52.7,50.33,51.6,4310800,0.0,1.0
2013-06-06,53.26,53.29,51.05,51.14,4454300,53.26,53.29,51.05,51.14,4454300,0.0,1.0
2013-06-07,53.09,54.75,52.06,53.82,3871300,53.09,54.75,52.06,53.82,3871300,0.0,1.0
2013-06-10,56.4,56.7,52.85,53.6,6509600,56.4,56.7,52.85,53.6,6509600,0.0,1.0
2013-06-11,52.29,55.1,52.07,55.0,7892200,52.29,55.1,52.07,55.0,7892200,0.0,1.0
2013-06-12,46.662,51.66,46.63,49.56,14003400,46.662,51.66,46.63,49.56,14003400,0.0,1.0
2013-06-13,45.85,46.49,45.15,45.43,18865200,45.85,46.49,45.15,45.43,18865200,0.0,1.0
2013-06-14,44.71,46.81,44.3401,46.55,8949200,44.71,46.81,44.3401,46.55,8949200,0.0,1.0
2013-06-17,45.34,46.5,44.8,45.27,7065100,45.34,46.5,44.8,45.27,7065100,0.0,1.0
2013-06-18,45.963,46.5,45.55,45.61,4655300,45.963,46.5,45.55,45.61,4655300,0.0,1.0
2013-06-19,44.54,46.15,44.0,46.15,5753000,44.54,46.15,44.0,46.15,5753000,0.0,1.0
2013-06-20,41.973,44.07,41.67,43.46,5428200,41.973,44.07,41.67,43.46,5428200,0.0,1.0
2013-06-21,41.37,42.84,40.46,42.35,8995800,41.37,42.84,40.46,42.35,8995800,0.0,1.0
2013-06-24,41.25,42.56,40.82,41.9,7072100,41.25,42.56,40.82,41.9,7072100,0.0,1.0
2013-06-25,44.48,44.89,42.04,42.0499,10189400,44.48,44.89,42.04,42.0499,10189400,0.0,1.0
2013-06-26,45.12,46.15,45.0,45.39,7361400,45.12,46.15,45.0,45.39,7361400,0.0,1.0
2013-06-27,44.5,45.82,44.441,45.77,4835000,44.5,45.82,44.441,45.77,4835000,0.0,1.0
2013-06-28,44.81,45.85,44.12,44.83,12726100,44.81,45.85,44.12,44.83,12726100,0.0,1.0
2013-07-01,46.307,47.44,45.28,45.38,6354300,46.307,47.44,45.28,45.38,6354300,0.0,1.0
2013-07-02,45.17,47.43,44.65,46.1,4999000,45.17,47.43,44.65,46.1,4999000,0.0,1.0
2013-07-03,45.55,45.97,44.7101,44.97,2531800,45.55,45.97,44.7101,44.97,2531800,0.0,1.0
2013-07-05,46.4,46.8,45.5,46.29,3521200,46.4,46.8,45.5,46.29,3521200,0.0,1.0
2013-07-08,46.06,47.57,45.6,46.8,4282700,46.06,47.57,45.6,46.8,4282700,0.0,1.0
2013-07-09,44.92,46.5499,44.75,46.2,4031800,44.92,46.5499,44.75,46.2,4031800,0.0,1.0
2013-07-10,44.65,45.67,44.17,44.82,3525600,44.65,45.67,44.17,44.82,3525600,0.0,1.0
2013-07-11,46.47,46.7,44.9,45.34,4084900,46.47,46.7,44.9,45.34,4084900,0.0,1.0
2013-07-12,47.65,48.65,46.3,46.47,5875500,47.65,48.65,46.3,46.47,5875500,0.0,1.0
2013-07-15,50.27,51.0,48.84,48.91,7965400,50.27,51.0,48.84,48.91,7965400,0.0,1.0
2013-07-16,48.91,51.6,48.69,50.0,8085100,48.91,51.6,48.69,50.0,8085100,0.0,1.0
2013-07-17,49.06,49.82,48.33,49.27,3891900,49.06,49.82,48.33,49.27,3891900,0.0,1.0
2013-07-18,48.86,50.17,48.6,49.31,3292200,48.86,50.17,48.6,49.31,3292200,0.0,1.0
2013-07-19,48.31,48.92,47.7,48.65,2931000,48.31,48.92,47.7,48.65,2931000,0.0,1.0
2013-07-22,49.05,50.0,48.39,48.56,3713700,49.05,50.0,48.39,48.56,3713700,0.0,1.0
2013-07-23,48.0,50.45,47.96,49.58,4259800,48.0,50.45,47.96,49.58,4259800,0.0,1.0
2013-07-24,46.76,49.01,46.3,49.0,4316300,46.76,49.01,46.3,49.0,4316300,0.0,1.0
2013-07-25,47.54,47.62,46.48,46.82,3343200,47.54,47.62,46.48,46.82,3343200,0.0,1.0
2013-07-26,47.55,47.93,46.82,46.99,2424100,47.55,47.93,46.82,46.99,2424100,0.0,1.0
2013-07-29,47.3,48.45,47.22,48.0901,2584700,47.3,48.45,47.22,48.0901,2584700,0.0,1.0
2013-07-30,48.48,48.94,47.21,47.38,4095600,48.48,48.94,47.21,47.38,4095600,0.0,1.0
2013-07-31,49.22,49.75,48.26,48.59,4165900,49.22,49.75,48.26,48.59,4165900,0.0,1.0
2013-08-01,48.15,49.9,47.83,49.64,3486800,48.15,49.9,47.83,49.64,3486800,0.0,1.0
2013-08-02,47.3,48.3,46.94,48.03,3354100,47.3,48.3,46.94,48.03,3354100,0.0,1.0
2013-08-05,47.86,48.72,47.41,47.46,3074300,47.86,48.72,47.41,47.46,3074300,0.0,1.0
2013-08-06,46.75,48.45,45.8,48.2,8972000,46.75,48.45,45.8,48.2,8972000,0.0,1.0
2013-08-07,40.47,42.25,39.84,42.17,19931900,40.47,42.25,39.84,42.17,19931900,0.0,1.0
2013-08-08,40.51,41.41,40.08,40.91,5514200,40.51,41.41,40.08,40.91,5514200,0.0,1.0
2013-08-09,41.02,41.19,40.52,40.55,3486700,41.02,41.19,40.52,40.55,3486700,0.0,1.0
2013-08-12,40.57,41.5,40.52,40.88,3240700,40.57,41.5,40.52,40.88,3240700,0.0,1.0
2013-08-13,38.886,40.79,38.63,40.39,7554900,38.886,40.79,38.63,40.39,7554900,0.0,1.0
2013-08-14,38.84,39.81,38.65,39.01,3965100,38.84,39.81,38.65,39.01,3965100,0.0,1.0
2013-08-15,37.63,38.48,37.32,38.41,4416800,37.63,38.48,37.32,38.41,4416800,0.0,1.0
2013-08-16,38.16,38.57,37.63,37.7,4538800,38.16,38.57,37.63,37.7,4538800,0.0,1.0
2013-08-19,37.09,38.45,37.03,38.29,3605100,37.09,38.45,37.03,38.29,3605100,0.0,1.0
2013-08-20,38.52,38.67,37.09,37.3,3439900,38.52,38.67,37.09,37.3,3439900,0.0,1.0
2013-08-21,38.55,39.14,37.99,38.27,3820500,38.55,39.14,37.99,38.27,3820500,0.0,1.0
2013-08-22,39.02,39.8,38.78,39.1,2457000,39.02,39.8,38.78,39.1,2457000,0.0,1.0
2013-08-23,38.97,40.14,38.61,40.14,3322600,38.97,40.14,38.61,40.14,3322600,0.0,1.0
2013-08-26,38.78,39.46,38.4,39.13,2926800,38.78,39.46,38.4,39.13,2926800,0.0,1.0
2013-08-27,36.84,38.1899,36.73,38.07,4033800,36.84,38.1899,36.73,38.07,4033800,0.0,1.0
2013-08-28,36.92,37.572,36.6,36.76,2562500,36.92,37.572,36.6,36.76,2562500,0.0,1.0
2013-08-29,37.52,38.07,36.85,36.96,2606200,37.52,38.07,36.85,36.96,2606200,0.0,1.0
2013-08-30,36.72,37.88,36.62,37.71,2730900,36.72,37.88,36.62,37.71,2730900,0.0,1.0
2013-09-03,36.87,37.4,36.62,37.15,2998700,36.87,37.4,36.62,37.15,2998700,0.0,1.0
2013-09-04,36.47,36.9799,35.59,36.85,4059000,36.47,36.9799,35.59,36.85,4059000,0.0,1.0
2013-09-05,38.36,38.47,36.58,36.58,4805100,38.36,38.47,36.58,36.58,4805100,0.0,1.0
2013-09-06,37.45,38.76,36.83,38.68,4152000,37.45,38.76,36.83,38.68,4152000,0.0,1.0
2013-09-09,38.24,38.63,37.27,37.42,3108500,38.24,38.63,37.27,37.42,3108500,0.0,1.0
2013-09-10,39.73,39.8301,38.72,38.83,4828400,39.73,39.8301,38.72,38.83,4828400,0.0,1.0
2013-09-11,39.6,40.4,39.4,39.59,4030000,39.6,40.4,39.4,39.59,4030000,0.0,1.0
2013-09-12,38.34,40.18,38.3,39.8,3387000,38.34,40.18,38.3,39.8,3387000,0.0,1.0
2013-09-13,38.22,38.6,37.88,38.42,2149100,38.22,38.6,37.88,38.42,2149100,0.0,1.0
2013-09-16,38.48,39.49,38.37,38.63,2870800,38.48,39.49,38.37,38.63,2870800,0.0,1.0
2013-09-17,38.51,38.93,38.03,38.53,2038800,38.51,38.93,38.03,38.53,2038800,0.0,1.0
2013-09-18,39.5,39.71,38.47,38.84,3473800,39.5,39.71,38.47,38.84,3473800,0.0,1.0
2013-09-19,39.83,40.57,39.53,39.93,3520900,39.83,40.57,39.53,39.93,3520900,0.0,1.0
2013-09-20,39.02,41.07,38.93,39.91,4264700,39.02,41.07,38.93,39.91,4264700,0.0,1.0
2013-09-23,38.78,39.64,38.31,39.08,2914500,38.78,39.64,38.31,39.08,2914500,0.0,1.0
2013-09-24,39.04,39.75,38.2,38.71,2307700,39.04,39.75,38.2,38.71,2307700,0.0,1.0
2013-09-25,40.39,41.0,38.35,39.0,6089500,40.39,41.0,38.35,39.0,6089500,0.0,1.0
2013-09-26,40.45,41.65,40.15,41.05,4386900,40.45,41.65,40.15,41.05,4386900,0.0,1.0
2013-09-27,40.71,41.92,39.7,40.36,4511900,40.71,41.92,39.7,40.36,4511900,0.0,1.0
2013-09-30,40.21,40.66,39.38,39.83,3197100,40.21,40.66,39.38,39.83,3197100,0.0,1.0
2013-10-01,42.14,42.3,40.0,40.31,5155100,42.14,42.3,40.0,40.31,5155100,0.0,1.0
2013-10-02,42.98,43.12,41.55,41.87,5816400,42.98,43.12,41.55,41.87,5816400,0.0,1.0
2013-10-03,43.08,44.25,41.77,43.65,6340400,43.08,44.25,41.77,43.65,6340400,0.0,1.0
2013-10-04,43.97,44.48,42.55,43.08,5281900,43.97,44.48,42.55,43.08,5281900,0.0,1.0
2013-10-07,43.74,44.98,42.93,43.63,4424800,43.74,44.98,42.93,43.63,4424800,0.0,1.0
2013-10-08,42.29,44.87,41.53,43.87,5468300,42.29,44.87,41.53,43.87,5468300,0.0,1.0
2013-10-09,41.6,42.99,40.53,42.52,4626500,41.6,42.99,40.53,42.52,4626500,0.0,1.0
2013-10-10,42.33,43.24,41.78,42.11,3874900,42.33,43.24,41.78,42.11,3874900,0.0,1.0
2013-10-11,43.31,43.85,42.29,42.94,4794800,43.31,43.85,42.29,42.94,4794800,0.0,1.0
2013-10-14,44.36,44.87,42.5,42.75,4980800,44.36,44.87,42.5,42.75,4980800,0.0,1.0
2013-10-15,43.75,45.89,43.4822,44.42,6041800,43.75,45.89,43.4822,44.42,6041800,0.0,1.0
2013-10-16,45.762,45.8,44.28,44.72,5778800,45.762,45.8,44.28,44.72,5778800,0.0,1.0
2013-10-17,45.972,46.56,45.31,45.9,4806100,45.972,46.56,45.31,45.9,4806100,0.0,1.0
2013-10-18,49.97,50.2,45.85,46.53,9745300,49.97,50.2,45.85,46.53,9745300,0.0,1.0
2013-10-21,53.879,56.0,51.68,51.75,16113200,53.879,56.0,51.68,51.75,16113200,0.0,1.0
2013-10-22,54.5,56.25,51.77,55.39,11605000,54.5,56.25,51.77,55.39,11605000,0.0,1.0
2013-10-23,53.082,53.75,52.24,53.15,4553000,53.082,53.75,52.24,53.15,4553000,0.0,1.0
2013-10-24,54.22,54.72,53.25,53.3,4251100,54.22,54.72,53.25,53.3,4251100,0.0,1.0
2013-10-25,52.8,54.7,52.33,54.37,5065200,52.8,54.7,52.33,54.37,5065200,0.0,1.0
2013-10-28,51.48,53.1,49.82,53.09,7011500,51.48,53.1,49.82,53.09,7011500,0.0,1.0
2013-10-29,52.368,52.38,51.22,51.74,3730800,52.368,52.38,51.22,51.74,3730800,0.0,1.0
2013-10-30,51.4,52.96,51.02,52.31,3548500,51.4,52.96,51.02,52.31,3548500,0.0,1.0
2013-10-31,50.306,51.82,48.63,50.11,8410200,50.306,51.82,48.63,50.11,8410200,0.0,1.0
2013-11-01,59.14,59.8,54.77,55.64,28397600,59.14,59.8,54.77,55.64,28397600,0.0,1.0
2013-11-04,61.83,62.1,59.61,60.6,10114900,61.83,62.1,59.61,60.6,10114900,0.0,1.0
2013-11-05,62.12,62.38,60.31,61.63,6108100,62.12,62.38,60.31,61.63,6108100,0.0,1.0
2013-11-06,61.148,62.45,59.541,61.97,5293800,61.148,62.45,59.541,61.97,5293800,0.0,1.0
2013-11-07,58.13,61.01,57.57,60.62,6673800,58.13,61.01,57.57,60.62,6673800,0.0,1.0
2013-11-08,60.5,61.085,58.51,58.81,5304400,60.5,61.085,58.51,58.81,5304400,0.0,1.0
2013-11-11,63.14,63.44,60.0,60.67,5712400,63.14,63.44,60.0,60.67,5712400,0.0,1.0
2013-11-12,61.72,63.35,60.45,62.85,4944900,61.72,63.35,60.45,62.85,4944900,0.0,1.0
2013-11-13,64.2,64.39,61.1,61.1,4948600,64.2,64.39,61.1,61.1,4948600,0.0,1.0
2013-11-14,64.28,65.99,63.16,64.97,6008500,64.28,65.99,63.16,64.97,6008500,0.0,1.0
2013-11-15,64.19,64.7499,62.82,64.47,3229100,64.19,64.7499,62.82,64.47,3229100,0.0,1.0
2013-11-18,62.87,65.2,62.29,64.43,3876000,62.87,65.2,62.29,64.43,3876000,0.0,1.0
2013-11-19,60.42,63.44,59.69,63.0,4878400,60.42,63.44,59.69,63.0,4878400,0.0,1.0
2013-11-20,60.88,62.2,60.52,60.9,3587900,60.88,62.2,60.52,60.9,3587900,0.0,1.0
2013-11-21,61.98,62.399,60.96,61.21,2847500,61.98,62.399,60.96,61.21,2847500,0.0,1.0
2013-11-22,60.35,62.27,60.02,62.03,2609700,60.35,62.27,60.02,62.03,2609700,0.0,1.0
2013-11-25,59.94,60.8519,58.15,60.65,4480200,59.94,60.8519,58.15,60.65,4480200,0.0,1.0
2013-11-26,59.37,60.38,58.12,59.79,3512500,59.37,60.38,58.12,59.79,3512500,0.0,1.0
2013-11-27,60.53,60.94,58.8596,59.44,3375400,60.53,60.94,58.8596,59.44,3375400,0.0,1.0
2013-11-29,59.82,61.4,59.7,60.95,1698600,59.82,61.4,59.7,60.95,1698600,0.0,1.0
2013-12-02,59.81,60.49,58.9001,59.77,2403300,59.81,60.49,58.9001,59.77,2403300,0.0,1.0
2013-12-03,59.62,60.48,59.0,59.59,2329400,59.62,60.48,59.0,59.59,2329400,0.0,1.0
2013-12-04,60.8,61.85,59.12,59.14,4390300,60.8,61.85,59.12,59.14,4390300,0.0,1.0
2013-12-05,59.78,61.1799,59.56,60.91,3379300,59.78,61.1799,59.56,60.91,3379300,0.0,1.0
2013-12-06,58.01,60.48,57.751,60.23,3478100,58.01,60.48,57.751,60.23,3478100,0.0,1.0
2013-12-09,56.07,58.792,55.77,58.03,4466500,56.07,58.792,55.77,58.03,4466500,0.0,1.0
2013-12-10,56.49,57.78,55.73,56.02,5077700,56.49,57.78,55.73,56.02,5077700,0.0,1.0
2013-12-11,54.2,56.9,53.9,56.71,4808000,54.2,56.9,53.9,56.71,4808000,0.0,1.0
2013-12-12,54.39,55.47,53.07,54.07,4248600,54.39,55.47,53.07,54.07,4248600,0.0,1.0
2013-12-13,53.79,55.2,53.48,54.5,3435400,53.79,55.2,53.48,54.5,3435400,0.0,1.0
2013-12-16,54.7,55.5,53.72,54.47,2729800,54.7,55.5,53.72,54.47,2729800,0.0,1.0
2013-12-17,55.51,55.95,54.08,54.59,2924700,55.51,55.95,54.08,54.59,2924700,0.0,1.0
2013-12-18,55.42,56.1699,53.45,55.61,4159700,55.42,56.1699,53.45,55.61,4159700,0.0,1.0
2013-12-19,56.76,57.3672,54.7,55.05,3317400,56.76,57.3672,54.7,55.05,3317400,0.0,1.0
2013-12-20,55.87,57.6899,55.23,57.13,4958300,55.87,57.6899,55.23,57.13,4958300,0.0,1.0
2013-12-23,55.76,56.8,55.48,56.21,2372400,55.76,56.8,55.48,56.21,2372400,0.0,1.0
2013-12-24,55.29,55.89,54.66,54.7,1238300,55.29,55.89,54.66,54.7,1238300,0.0,1.0
2013-12-26,55.68,56.17,55.28,55.57,1755900,55.68,56.17,55.28,55.57,1755900,0.0,1.0
2013-12-27,55.26,56.55,55.02,55.93,1622600,55.26,56.55,55.02,55.93,1622600,0.0,1.0
2013-12-30,55.6,56.34,55.27,55.29,1894300,55.6,56.34,55.27,55.29,1894300,0.0,1.0
2013-12-31,54.64,56.219,54.3,55.85,2809700,54.64,56.219,54.3,55.85,2809700,0.0,1.0
2014-01-02,57.44,57.58,54.01,54.28,5404200,57.44,57.58,54.01,54.28,5404200,0.0,1.0
2014-01-03,56.74,58.3,55.85,57.59,4118700,56.74,58.3,55.85,57.59,4118700,0.0,1.0
2014-01-06,51.26,54.63,51.01,54.25,11791700,51.26,54.63,51.01,54.25,11791700,0.0,1.0
2014-01-07,52.49,53.89,52.06,52.15,6661900,52.49,53.89,52.06,52.15,6661900,0.0,1.0
2014-01-08,51.68,52.89,51.41,52.29,4930200,51.68,52.89,51.41,52.29,4930200,0.0,1.0
2014-01-09,52.11,52.85,51.81,52.03,4159900,52.11,52.85,51.81,52.03,4159900,0.0,1.0
2014-01-10,51.97,52.69,51.38,52.31,2829700,51.97,52.69,51.38,52.31,2829700,0.0,1.0
2014-01-13,49.86,51.98,49.41,51.92,4422500,49.86,51.98,49.41,51.92,4422500,0.0,1.0
2014-01-14,51.05,51.5,50.08,50.12,4564000,51.05,51.5,50.08,50.12,4564000,0.0,1.0
2014-01-15,51.99,52.56,51.35,51.47,3409900,51.99,52.56,51.35,51.47,3409900,0.0,1.0
2014-01-16,52.2,53.65,51.86,52.8,5121200,52.2,53.65,51.86,52.8,5121200,0.0,1.0
2014-01-17,51.88,53.17,51.6,52.02,4047900,51.88,53.17,51.6,52.02,4047900,0.0,1.0
2014-01-21,51.81,52.384,50.45,51.98,3268800,51.81,52.384,50.45,51.98,3268800,0.0,1.0
2014-01-22,52.04,52.45,51.56,52.06,2552100,52.04,52.45,51.56,52.06,2552100,0.0,1.0
2014-01-23,50.44,51.8,49.91,51.55,3242800,50.44,51.8,49.91,51.55,3242800,0.0,1.0
2014-01-24,48.67,49.99,48.11,49.75,3878100,48.67,49.99,48.11,49.75,3878100,0.0,1.0
2014-01-27,48.84,50.1186,47.75,48.33,3206600,48.84,50.1186,47.75,48.33,3206600,0.0,1.0
2014-01-28,50.36,50.45,49.02,49.38,2505900,50.36,50.45,49.02,49.38,2505900,0.0,1.0
2014-01-29,49.7,50.915,49.11,49.5,2670500,49.7,50.915,49.11,49.5,2670500,0.0,1.0
2014-01-30,51.47,52.13,49.79,50.46,2900400,51.47,52.13,49.79,50.46,2900400,0.0,1.0
2014-01-31,50.58,51.918,50.3,50.46,2654300,50.58,51.918,50.3,50.46,2654300,0.0,1.0
2014-02-03,48.35,50.85,47.64,50.41,3970200,48.35,50.85,47.64,50.41,3970200,0.0,1.0
2014-02-04,49.11,49.43,48.35,48.9,2257300,49.11,49.43,48.35,48.9,2257300,0.0,1.0
2014-02-05,47.73,48.85,47.0411,48.27,3398800,47.73,48.85,47.0411,48.27,3398800,0.0,1.0
2014-02-06,48.2,48.95,47.81,48.01,2302700,48.2,48.95,47.81,48.01,2302700,0.0,1.0
2014-02-07,49.83,49.92,48.3,48.92,2863000,49.83,49.92,48.3,48.92,2863000,0.0,1.0
2014-02-10,51.1,51.48,49.7,49.97,3321200,51.1,51.48,49.7,49.97,3321200,0.0,1.0
2014-02-11,51.46,52.33,50.85,51.45,3296800,51.46,52.33,50.85,51.45,3296800,0.0,1.0
2014-02-12,51.579,52.78,51.3,51.78,2327800,51.579,52.78,51.3,51.78,2327800,0.0,1.0
2014-02-13,52.85,52.94,50.03,50.54,4079600,52.85,52.94,50.03,50.54,4079600,0.0,1.0
2014-02-14,53.17,53.66,52.01,53.2,3185200,53.17,53.66,52.01,53.2,3185200,0.0,1.0
2014-02-18,56.86,57.17,53.54,53.68,5908600,56.86,57.17,53.54,53.68,5908600,0.0,1.0
2014-02-19,55.97,57.95,55.6086,56.63,4690300,55.97,57.95,55.6086,56.63,4690300,0.0,1.0
2014-02-20,56.88,57.3,55.12,56.07,3014100,56.88,57.3,55.12,56.07,3014100,0.0,1.0
2014-02-21,55.93,57.54,55.7,57.37,2771400,55.93,57.54,55.7,57.37,2771400,0.0,1.0
2014-02-24,57.75,58.85,56.37,56.59,4110500,57.75,58.85,56.37,56.59,4110500,0.0,1.0
2014-02-25,58.03,58.75,56.91,58.5,7231600,58.03,58.75,56.91,58.5,7231600,0.0,1.0
2014-02-26,52.74,53.6,49.52,50.15,16541900,52.74,53.6,49.52,50.15,16541900,0.0,1.0
2014-02-27,57.19,57.3,54.0,54.085,9842600,57.19,57.3,54.0,54.085,9842600,0.0,1.0
2014-02-28,57.07,57.74,56.29,57.14,4567000,57.07,57.74,56.29,57.14,4567000,0.0,1.0
2014-03-03,55.96,57.36,55.1,55.71,3891600,55.96,57.36,55.1,55.71,3891600,0.0,1.0
2014-03-04,57.71,58.05,56.25,56.63,3985200,57.71,58.05,56.25,56.63,3985200,0.0,1.0
2014-03-05,58.15,59.1,57.37,57.5,3489100,58.15,59.1,57.37,57.5,3489100,0.0,1.0
2014-03-06,58.24,59.44,57.53,58.39,3096500,58.24,59.44,57.53,58.39,3096500,0.0,1.0
2014-03-07,56.11,58.7,55.72,58.63,4286700,56.11,58.7,55.72,58.63,4286700,0.0,1.0
2014-03-10,54.84,56.36,54.43,55.94,2844200,54.84,56.36,54.43,55.94,2844200,0.0,1.0
2014-03-11,53.48,55.71,53.09,55.07,3069400,53.48,55.71,53.09,55.07,3069400,0.0,1.0
2014-03-12,53.7,54.49,52.79,53.11,2200100,53.7,54.49,52.79,53.11,2200100,0.0,1.0
2014-03-13,53.03,54.46,52.42,53.97,2940700,53.03,54.46,52.42,53.97,2940700,0.0,1.0
2014-03-14,54.03,54.339,52.68,52.68,2526700,54.03,54.339,52.68,52.68,2526700,0.0,1.0
2014-03-17,56.52,56.99,54.7501,55.38,4576400,56.52,56.99,54.7501,55.38,4576400,0.0,1.0
2014-03-18,57.56,58.2,56.13,56.55,4396600,57.56,58.2,56.13,56.55,4396600,0.0,1.0
2014-03-19,69.4,70.99,56.96,57.1,30879300,69.4,70.99,56.96,57.1,30879300,0.0,1.0
2014-03-20,70.48,73.74,68.53,70.17,21779000,70.48,73.74,68.53,70.17,21779000,0.0,1.0
2014-03-21,73.37,73.97,69.55,70.0,11885000,73.37,73.97,69.55,70.0,11885000,0.0,1.0
2014-03-24,73.87,74.84,71.0203,72.86,8154900,73.87,74.84,71.0203,72.86,8154900,0.0,1.0
2014-03-25,72.08,74.2,70.46,74.0,6868400,72.08,74.2,70.46,74.0,6868400,0.0,1.0
2014-03-26,68.49,72.5,68.37,71.98,6226700,68.49,72.5,68.37,71.98,6226700,0.0,1.0
2014-03-27,69.75,70.5,67.18,68.58,5715100,69.75,70.5,67.18,68.58,5715100,0.0,1.0
2014-03-28,68.64,71.15,68.38,70.31,3744600,68.64,71.15,68.38,70.31,3744600,0.0,1.0
2014-03-31,69.79,70.49,68.94,69.55,2961200,69.79,70.49,68.94,69.55,2961200,0.0,1.0
2014-04-01,70.89,71.62,69.91,70.04,3779800,70.89,71.62,69.91,70.04,3779800,0.0,1.0
2014-04-02,71.93,72.79,70.31,71.06,3804000,71.93,72.79,70.31,71.06,3804000,0.0,1.0
2014-04-03,68.46,72.1,67.641,71.9,4677500,68.46,72.1,67.641,71.9,4677500,0.0,1.0
2014-04-04,69.72,72.96,68.66,69.68,6891300,69.72,72.96,68.66,69.68,6891300,0.0,1.0
2014-04-07,68.0,71.21,67.05,69.12,5185700,68.0,71.21,67.05,69.12,5185700,0.0,1.0
2014-04-08,72.77,74.0,68.4611,68.71,6764700,72.77,74.0,68.4611,68.71,6764700,0.0,1.0
2014-04-09,73.34,74.18,71.31,73.26,5429700,73.34,74.18,71.31,73.26,5429700,0.0,1.0
2014-04-10,69.63,73.7799,69.3,73.18,4773600,69.63,73.7799,69.3,73.18,4773600,0.0,1.0
2014-04-11,67.59,70.53,66.95,68.7,4977600,67.59,70.53,66.95,68.7,4977600,0.0,1.0
2014-04-14,68.3,69.28,66.77,68.48,3594500,68.3,69.28,66.77,68.48,3594500,0.0,1.0
2014-04-15,66.39,68.6,63.31,68.24,5159000,66.39,68.6,63.31,68.24,5159000,0.0,1.0
2014-04-16,67.59,67.95,65.34,67.05,2722800,67.59,67.95,65.34,67.05,2722800,0.0,1.0
2014-04-17,67.32,68.9499,66.7,67.86,2534600,67.32,68.9499,66.7,67.86,2534600,0.0,1.0
2014-04-21,69.21,69.23,66.5,67.42,2406300,69.21,69.23,66.5,67.42,2406300,0.0,1.0
2014-04-22,71.12,72.2,69.2,70.04,3453700,71.12,72.2,69.2,70.04,3453700,0.0,1.0
2014-04-23,70.04,72.41,69.9,71.18,2937600,70.04,72.41,69.9,71.18,2937600,0.0,1.0
2014-04-24,70.62,71.46,68.77,70.84,2553200,70.62,71.46,68.77,70.84,2553200,0.0,1.0
2014-04-25,68.63,71.3298,68.2,69.69,2649600,68.63,71.3298,68.2,69.69,2649600,0.0,1.0
2014-04-28,65.92,69.0,64.09,68.61,3863300,65.92,69.0,64.09,68.61,3863300,0.0,1.0
2014-04-29,66.28,66.83,64.6,66.48,2448800,66.28,66.83,64.6,66.48,2448800,0.0,1.0
2014-04-30,67.49,67.5,65.7116,66.1,2360900,67.49,67.5,65.7116,66.1,2360900,0.0,1.0
2014-05-01,67.27,70.0,66.95,66.96,2726800,67.27,70.0,66.95,66.96,2726800,0.0,1.0
2014-05-02,68.03,68.87,67.05,67.72,2213100,68.03,68.87,67.05,67.72,2213100,0.0,1.0
2014-05-05,68.42,68.9,66.71,67.19,2160700,68.42,68.9,66.71,67.19,2160700,0.0,1.0
2014-05-06,67.45,69.39,66.65,68.6,3686300,67.45,69.39,66.65,68.6,3686300,0.0,1.0
2014-05-07,63.57,69.29,61.81,67.8,8460800,63.57,69.29,61.81,67.8,8460800,0.0,1.0
2014-05-08,63.43,66.92,62.59,64.11,4471300,63.43,66.92,62.59,64.11,4471300,0.0,1.0
2014-05-09,63.21,64.69,62.38,63.38,2812200,63.21,64.69,62.38,63.38,2812200,0.0,1.0
2014-05-12,63.83,65.29,62.81,63.55,3370000,63.83,65.29,62.81,63.55,3370000,0.0,1.0
2014-05-13,63.05,64.19,62.7,63.59,3298600,63.05,64.19,62.7,63.59,3298600,0.0,1.0
2014-05-14,61.89,63.49,61.7,62.69,2342000,61.89,63.49,61.7,62.69,2342000,0.0,1.0
2014-05-15,60.1,61.5,58.82,61.47,3674200,60.1,61.5,58.82,61.47,3674200,0.0,1.0
2014-05-16,59.64,60.23,58.57,59.62,2438600,59.64,60.23,58.57,59.62,2438600,0.0,1.0
2014-05-19,59.83,60.49,58.84,58.99,2279300,59.83,60.49,58.84,58.99,2279300,0.0,1.0
2014-05-20,58.63,59.97,57.8,59.88,3103400,58.63,59.97,57.8,59.88,3103400,0.0,1.0
2014-05-21,60.39,60.48,58.69,59.21,2836400,60.39,60.48,58.69,59.21,2836400,0.0,1.0
2014-05-22,60.631,61.74,60.15,60.66,2161400,60.631,61.74,60.15,60.66,2161400,0.0,1.0
2014-05-23,60.67,61.3,60.02,60.71,1633800,60.67,61.3,60.02,60.71,1633800,0.0,1.0
2014-05-27,61.26,62.48,60.97,61.25,2480400,61.26,62.48,60.97,61.25,2480400,0.0,1.0
2014-05-28,61.87,63.35,61.79,62.16,2519100,61.87,63.35,61.79,62.16,2519100,0.0,1.0
2014-05-29,63.41,63.98,62.01,62.02,2733600,63.41,63.98,62.01,62.02,2733600,0.0,1.0
2014-05-30,61.78,63.98,61.27,63.61,2448100,61.78,63.98,61.27,63.61,2448100,0.0,1.0
2014-06-02,62.7,62.99,61.12,62.29,2091800,62.7,62.99,61.12,62.29,2091800,0.0,1.0
2014-06-03,62.93,63.45,61.7,62.82,2317600,62.93,63.45,61.7,62.82,2317600,0.0,1.0
2014-06-04,65.39,66.88,63.58,64.24,7909000,65.39,66.88,63.58,64.24,7909000,0.0,1.0
2014-06-05,64.02,65.8299,63.67,65.45,3061500,64.02,65.8299,63.67,65.45,3061500,0.0,1.0
2014-06-06,62.88,64.64,62.66,64.21,2612600,62.88,64.64,62.66,64.21,2612600,0.0,1.0
2014-06-09,62.57,63.75,62.04,62.68,1867900,62.57,63.75,62.04,62.68,1867900,0.0,1.0
2014-06-10,62.32,63.15,61.81,62.56,1759400,62.32,63.15,61.81,62.56,1759400,0.0,1.0
2014-06-11,63.54,64.77,61.84,61.92,3018700,63.54,64.77,61.84,61.92,3018700,0.0,1.0
2014-06-12,63.9,64.54,62.76,63.7,2820800,63.9,64.54,62.76,63.7,2820800,0.0,1.0
2014-06-13,64.47,65.03,63.13,63.68,1822300,64.47,65.03,63.13,63.68,1822300,0.0,1.0
2014-06-16,66.85,67.0,64.5,64.61,4109100,66.85,67.0,64.5,64.61,4109100,0.0,1.0
2014-06-17,69.13,69.599,66.66,66.85,4876400,69.13,69.599,66.66,66.85,4876400,0.0,1.0
2014-06-18,69.75,69.94,68.16,69.03,3675100,69.75,69.94,68.16,69.03,3675100,0.0,1.0
2014-06-19,68.27,70.0,67.76,69.69,2553800,68.27,70.0,67.76,69.69,2553800,0.0,1.0
2014-06-20,68.9,69.49,68.0101,68.57,2592900,68.9,69.49,68.0101,68.57,2592900,0.0,1.0
2014-06-23,70.15,71.57,67.89,68.9,5198700,70.15,71.57,67.89,68.9,5198700,0.0,1.0
2014-06-24,68.71,70.94,68.43,69.97,3282500,68.71,70.94,68.43,69.97,3282500,0.0,1.0
2014-06-25,70.18,70.8,68.18,68.5,2154100,70.18,70.8,68.18,68.5,2154100,0.0,1.0
2014-06-26,71.47,72.46,70.15,70.21,4028500,71.47,72.46,70.15,70.21,4028500,0.0,1.0
2014-06-27,71.4,72.0,70.85,71.17,2376500,71.4,72.0,70.85,71.17,2376500,0.0,1.0
2014-06-30,71.06,72.68,70.84,71.85,2221300,71.06,72.68,70.84,71.85,2221300,0.0,1.0
2014-07-01,70.69,71.58,69.7,71.52,2212200,70.69,71.58,69.7,71.52,2212200,0.0,1.0
2014-07-02,69.845,71.8,69.605,71.05,1823400,69.845,71.8,69.605,71.05,1823400,0.0,1.0
2014-07-03,69.5,70.42,69.02,70.05,1078000,69.5,70.42,69.02,70.05,1078000,0.0,1.0
2014-07-07,67.72,69.95,66.72,69.51,2983100,67.72,69.95,66.72,69.51,2983100,0.0,1.0
2014-07-08,64.39,67.71,62.41,67.19,7254900,64.39,67.71,62.41,67.19,7254900,0.0,1.0
2014-07-09,64.42,65.74,64.11,64.69,2567600,64.42,65.74,64.11,64.69,2567600,0.0,1.0
2014-07-10,63.67,64.21,62.04,62.66,2820500,63.67,64.21,62.04,62.66,2820500,0.0,1.0
2014-07-11,63.43,64.4,62.23,64.03,2711900,63.43,64.4,62.23,64.03,2711900,0.0,1.0
2014-07-14,63.27,64.24,63.08,63.88,1560800,63.27,64.24,63.08,63.88,1560800,0.0,1.0
2014-07-15,62.95,64.29,62.6,63.45,1496000,62.95,64.29,62.6,63.45,1496000,0.0,1.0
2014-07-16,63.46,63.79,63.045,63.42,1866100,63.46,63.79,63.045,63.42,1866100,0.0,1.0
2014-07-17,61.45,63.65,61.26,63.05,2603200,61.45,63.65,61.26,63.05,2603200,0.0,1.0
2014-07-18,62.36,62.6728,60.75,61.57,2349500,62.36,62.6728,60.75,61.57,2349500,0.0,1.0
2014-07-21,62.9,63.08,61.76,62.21,1546100,62.9,63.08,61.76,62.21,1546100,0.0,1.0
2014-07-22,63.47,63.95,62.92,63.5,1335200,63.47,63.95,62.92,63.5,1335200,0.0,1.0
2014-07-23,62.81,63.62,62.53,63.47,1487500,62.81,63.62,62.53,63.47,1487500,0.0,1.0
2014-07-24,63.3,63.54,62.03,62.96,1572300,63.3,63.54,62.03,62.96,1572300,0.0,1.0
2014-07-25,64.05,64.42,62.84,63.17,2376300,64.05,64.42,62.84,63.17,2376300,0.0,1.0
2014-07-28,65.53,66.68,65.31,65.31,3315000,65.53,66.68,65.31,65.31,3315000,0.0,1.0
2014-07-29,65.39,66.5,65.32,66.2,2010900,65.39,66.5,65.32,66.2,2010900,0.0,1.0
2014-07-30,65.58,66.15,65.3207,66.0,1388600,65.58,66.15,65.3207,66.0,1388600,0.0,1.0
2014-07-31,63.11,65.3599,62.81,65.0,2568800,63.11,65.3599,62.81,65.0,2568800,0.0,1.0
2014-08-01,62.03,62.99,60.58,62.49,2984400,62.03,62.99,60.58,62.49,2984400,0.0,1.0
2014-08-04,63.14,64.0,62.4,62.4,2515900,63.14,64.0,62.4,62.4,2515900,0.0,1.0
2014-08-05,63.66,64.77,62.86,63.95,3783000,63.66,64.77,62.86,63.95,3783000,0.0,1.0
2014-08-06,65.604,65.9395,60.15,61.68,9419200,65.604,65.9395,60.15,61.68,9419200,0.0,1.0
2014-08-07,68.17,68.94,65.7201,66.34,6131000,68.17,68.94,65.7201,66.34,6131000,0.0,1.0
2014-08-08,67.83,68.49,67.01,68.0,2725000,67.83,68.49,67.01,68.0,2725000,0.0,1.0
2014-08-11,69.17,70.36,67.882,68.03,2899500,69.17,70.36,67.882,68.03,2899500,0.0,1.0
2014-08-12,69.07,70.05,68.3,69.63,2081300,69.07,70.05,68.3,69.63,2081300,0.0,1.0
2014-08-13,69.5,69.97,68.905,69.64,2106400,69.5,69.97,68.905,69.64,2106400,0.0,1.0
2014-08-14,69.21,69.8,68.0301,69.6,1635900,69.21,69.8,68.0301,69.6,1635900,0.0,1.0
2014-08-15,69.12,70.02,68.27,69.47,1992400,69.12,70.02,68.27,69.47,1992400,0.0,1.0
2014-08-18,70.28,70.69,69.34,69.55,1959300,70.28,70.69,69.34,69.55,1959300,0.0,1.0
2014-08-19,70.16,71.15,70.0514,70.34,1616900,70.16,71.15,70.0514,70.34,1616900,0.0,1.0
2014-08-20,70.83,71.07,69.33,69.9,1484800,70.83,71.07,69.33,69.9,1484800,0.0,1.0
2014-08-21,70.7,71.0,70.09,70.83,1106500,70.7,71.0,70.09,70.83,1106500,0.0,1.0
2014-08-22,70.46,70.7,69.5836,70.5,1116900,70.46,70.7,69.5836,70.5,1116900,0.0,1.0
2014-08-25,71.16,71.75,70.56,71.04,1252200,71.16,71.75,70.56,71.04,1252200,0.0,1.0
2014-08-26,71.02,71.365,70.25,70.8,1006700,71.02,71.365,70.25,70.8,1006700,0.0,1.0
2014-08-27,70.0,71.35,69.8,70.96,1450700,70.0,71.35,69.8,70.96,1450700,0.0,1.0
2014-08-28,69.15,69.8,68.27,69.32,1858600,69.15,69.8,68.27,69.32,1858600,0.0,1.0
2014-08-29,69.68,69.95,69.21,69.21,964800,69.68,69.95,69.21,69.21,964800,0.0,1.0
2014-09-02,69.405,70.0,68.91,69.71,1065000,69.405,70.0,68.91,69.71,1065000,0.0,1.0
2014-09-03,71.66,72.346,69.65,69.74,3099400,71.66,72.346,69.65,69.74,3099400,0.0,1.0
2014-09-04,71.55,73.5,71.25,71.63,2439500,71.55,73.5,71.25,71.63,2439500,0.0,1.0
2014-09-05,71.47,72.0,70.4202,71.45,1311800,71.47,72.0,70.4202,71.45,1311800,0.0,1.0
2014-09-08,71.79,73.07,71.2956,71.55,1418800,71.79,73.07,71.2956,71.55,1418800,0.0,1.0
2014-09-09,70.895,72.4664,70.73,71.66,1439500,70.895,72.4664,70.73,71.66,1439500,0.0,1.0
2014-09-10,70.97,71.43,69.51,70.7,1622300,70.97,71.43,69.51,70.7,1622300,0.0,1.0
2014-09-11,71.62,71.64,70.3,70.7,1170700,71.62,71.64,70.3,70.7,1170700,0.0,1.0
2014-09-12,72.78,73.78,71.42,71.53,3085100,72.78,73.78,71.42,71.53,3085100,0.0,1.0
2014-09-15,69.915,72.98,69.8,72.64,2242300,69.915,72.98,69.8,72.64,2242300,0.0,1.0
2014-09-16,70.69,70.74,68.55,69.7,1545300,70.69,70.74,68.55,69.7,1545300,0.0,1.0
2014-09-17,71.69,72.42,70.94,71.16,1608800,71.69,72.42,70.94,71.16,1608800,0.0,1.0
2014-09-18,71.69,72.2,71.31,72.02,1185700,71.69,72.2,71.31,72.02,1185700,0.0,1.0
2014-09-19,70.87,72.33,70.16,71.89,2441300,70.87,72.33,70.16,71.89,2441300,0.0,1.0
2014-09-22,67.17,70.83,66.91,70.44,2689600,67.17,70.83,66.91,70.44,2689600,0.0,1.0
2014-09-23,67.75,69.2,66.93,66.93,1826800,67.75,69.2,66.93,66.93,1826800,0.0,1.0
2014-09-24,68.43,68.98,67.2,67.85,1591245,68.43,68.98,67.2,67.85,1591245,0.0,1.0
2014-09-25,67.2,68.5,66.8601,68.47,1398605,67.2,68.5,66.8601,68.47,1398605,0.0,1.0
2014-09-26,67.97,68.07,67.01,67.58,1033882,67.97,68.07,67.01,67.58,1033882,0.0,1.0
2014-09-29,67.515,67.86,66.18,66.87,1256339,67.515,67.86,66.18,66.87,1256339,0.0,1.0
2014-09-30,65.81,67.63,64.93,67.61,2347169,65.81,67.63,64.93,67.61,2347169,0.0,1.0
2014-10-01,63.71,65.87,63.25,65.82,1677077,63.71,65.87,63.25,65.82,1677077,0.0,1.0
2014-10-02,63.83,64.85,62.1601,63.9,2241358,63.83,64.85,62.1601,63.9,2241358,0.0,1.0
2014-10-03,64.1,65.07,63.87,64.52,1345453,64.1,65.07,63.87,64.52,1345453,0.0,1.0
2014-10-06,62.37,64.43,61.61,64.31,2402272,62.37,64.43,61.61,64.31,2402272,0.0,1.0
2014-10-07,60.42,62.22,60.39,62.21,2139440,60.42,62.22,60.39,62.21,2139440,0.0,1.0
2014-10-08,62.19,62.66,58.8105,60.4,2680469,62.19,62.66,58.8105,60.4,2680469,0.0,1.0
2014-10-09,56.49,61.5,56.47,61.34,5329895,56.49,61.5,56.47,61.34,5329895,0.0,1.0
2014-10-10,53.72,56.08,53.53,55.79,4532252,53.72,56.08,53.53,55.79,4532252,0.0,1.0
2014-10-13,50.51,54.728,50.36,53.91,4621035,50.51,54.728,50.36,53.91,4621035,0.0,1.0
2014-10-14,52.0,53.07,50.13,51.37,4162763,52.0,53.07,50.13,51.37,4162763,0.0,1.0
2014-10-15,53.24,53.82,50.51,50.85,4498121,53.24,53.82,50.51,50.85,4498121,0.0,1.0
2014-10-16,54.22,55.14,51.6,52.23,2546485,54.22,55.14,51.6,52.23,2546485,0.0,1.0
2014-10-17,53.23,55.98,52.75,55.39,2861449,53.23,55.98,52.75,55.39,2861449,0.0,1.0
2014-10-20,54.37,54.61,52.61,53.23,1911271,54.37,54.61,52.61,53.23,1911271,0.0,1.0
2014-10-21,56.35,56.6,54.93,55.03,2156995,56.35,56.6,54.93,55.03,2156995,0.0,1.0
2014-10-22,54.75,56.99,54.51,56.49,2487594,54.75,56.99,54.51,56.49,2487594,0.0,1.0
2014-10-23,56.27,56.86,55.11,55.31,2036371,56.27,56.86,55.11,55.31,2036371,0.0,1.0
2014-10-24,56.44,56.93,55.13,56.14,1442898,56.44,56.93,55.13,56.14,1442898,0.0,1.0
2014-10-27,54.29,56.01,53.97,56.01,2398815,54.29,56.01,53.97,56.01,2398815,0.0,1.0
2014-10-28,57.38,57.42,54.06,54.85,2794087,57.38,57.42,54.06,54.85,2794087,0.0,1.0
2014-10-29,56.16,58.0,55.27,57.44,1883186,56.16,58.0,55.27,57.44,1883186,0.0,1.0
2014-10-30,56.1,56.395,54.61,55.85,2017934,56.1,56.395,54.61,55.85,2017934,0.0,1.0
2014-10-31,58.9,58.97,56.6,57.4,2533632,58.9,58.97,56.6,57.4,2533632,0.0,1.0
2014-11-03,58.31,59.78,58.06,58.78,1849915,58.31,59.78,58.06,58.78,1849915,0.0,1.0
2014-11-04,56.87,58.41,56.81,57.93,1667861,56.87,58.41,56.81,57.93,1667861,0.0,1.0
2014-11-05,56.26,57.73,56.03,57.05,1819350,56.26,57.73,56.03,57.05,1819350,0.0,1.0
2014-11-06,56.41,57.35,55.8,56.45,3206528,56.41,57.35,55.8,56.45,3206528,0.0,1.0
2014-11-07,50.29,53.48,50.0,52.72,11166076,50.29,53.48,50.0,52.72,11166076,0.0,1.0
2014-11-10,51.96,52.6,50.7,50.79,4773135,51.96,52.6,50.7,50.79,4773135,0.0,1.0
2014-11-11,50.99,52.35,50.76,51.91,2189000,50.99,52.35,50.76,51.91,2189000,0.0,1.0
2014-11-12,49.59,51.39,49.18,51.11,3819022,49.59,51.39,49.18,51.11,3819022,0.0,1.0
2014-11-13,47.56,49.4,47.13,49.25,4233662,47.56,49.4,47.13,49.25,4233662,0.0,1.0
2014-11-14,48.49,48.6627,45.94,47.31,3790814,48.49,48.6627,45.94,47.31,3790814,0.0,1.0
2014-11-17,47.95,49.15,47.2,48.1,2503385,47.95,49.15,47.2,48.1,2503385,0.0,1.0
2014-11-18,49.46,49.68,48.25,48.41,2944397,49.46,49.68,48.25,48.41,2944397,0.0,1.0
2014-11-19,48.82,49.69,48.25,49.5,2017399,48.82,49.69,48.25,49.5,2017399,0.0,1.0
2014-11-20,49.43,49.91,47.88,48.51,1720382,49.43,49.91,47.88,48.51,1720382,0.0,1.0
2014-11-21,49.76,50.78,49.63,50.22,1933213,49.76,50.78,49.63,50.22,1933213,0.0,1.0
2014-11-24,50.66,50.71,49.5,49.58,1893511,50.66,50.71,49.5,49.58,1893511,0.0,1.0
2014-11-25,51.04,51.1,50.1524,50.67,1839790,51.04,51.1,50.1524,50.67,1839790,0.0,1.0
2014-11-26,51.525,51.87,50.8,50.96,1506865,51.525,51.87,50.8,50.96,1506865,0.0,1.0
2014-11-28,48.8,50.25,47.89,50.24,2979680,48.8,50.25,47.89,50.24,2979680,0.0,1.0
2014-12-01,45.76,48.78,45.46,48.29,3813297,45.76,48.78,45.46,48.29,3813297,0.0,1.0
2014-12-02,46.42,46.91,45.52,45.57,1724806,46.42,46.91,45.52,45.57,1724806,0.0,1.0
2014-12-03,47.12,47.56,46.51,46.6,2582184,47.12,47.56,46.51,46.6,2582184,0.0,1.0
2014-12-04,46.72,47.23,46.14,47.11,1653290,46.72,47.23,46.14,47.11,1653290,0.0,1.0
2014-12-05,46.91,47.55,46.65,46.88,1331359,46.91,47.55,46.65,46.88,1331359,0.0,1.0
2014-12-08,44.65,47.0435,44.41,46.75,2571406,44.65,47.0435,44.41,46.75,2571406,0.0,1.0
2014-12-09,45.06,45.1999,42.68,44.0,2675720,45.06,45.1999,42.68,44.0,2675720,0.0,1.0
2014-12-10,43.07,45.2,42.92,44.89,2819987,43.07,45.2,42.92,44.89,2819987,0.0,1.0
2014-12-11,43.04,44.27,42.84,43.4,1374144,43.04,44.27,42.84,43.4,1374144,0.0,1.0
2014-12-12,42.12,43.11,42.03,42.58,1827543,42.12,43.11,42.03,42.58,1827543,0.0,1.0
2014-12-15,41.66,42.985,41.44,42.36,1728410,41.66,42.985,41.44,42.36,1728410,0.0,1.0
2014-12-16,40.9,42.7,40.78,41.26,4963674,40.9,42.7,40.78,41.26,4963674,0.0,1.0
2014-12-17,42.35,42.41,40.54,41.23,2393030,42.35,42.41,40.54,41.23,2393030,0.0,1.0
2014-12-18,45.21,45.7,43.36,43.36,4563272,45.21,45.7,43.36,43.36,4563272,0.0,1.0
2014-12-19,45.03,45.59,44.3,45.44,3501270,45.03,45.59,44.3,45.44,3501270,0.0,1.0
2014-12-22,43.84,45.23,43.84,45.05,2204922,43.84,45.23,43.84,45.05,2204922,0.0,1.0
2014-12-23,44.06,44.75,43.75,43.84,2001250,44.06,44.75,43.75,43.84,2001250,0.0,1.0
2014-12-24,43.67,44.24,43.27,43.99,862545,43.67,44.24,43.27,43.99,862545,0.0,1.0
2014-12-26,44.34,45.43,43.8,43.97,1518428,44.34,45.43,43.8,43.97,1518428,0.0,1.0
2014-12-29,44.42,45.0,44.161,44.26,1207367,44.42,45.0,44.161,44.26,1207367,0.0,1.0
2014-12-30,44.52,44.65,43.63,43.94,1458604,44.52,44.65,43.63,43.94,1458604,0.0,1.0
2014-12-31,44.595,45.39,43.47,44.52,1990914,44.595,45.39,43.47,44.52,1990914,0.0,1.0
2015-01-02,44.545,45.34,43.72,44.72,1873765,44.545,45.34,43.72,44.72,1873765,0.0,1.0
2015-01-05,41.83,43.98,41.51,43.88,3668037,41.83,43.98,41.51,43.88,3668037,0.0,1.0
2015-01-06,40.86,42.01,39.88,42.01,3712221,40.86,42.01,39.88,42.01,3712221,0.0,1.0
2015-01-07,41.75,42.4699,41.4,42.0,2869783,41.75,42.4699,41.4,42.0,2869783,0.0,1.0
2015-01-08,43.63,43.68,42.03,42.39,3211906,43.63,43.68,42.03,42.39,3211906,0.0,1.0
2015-01-09,44.2,44.44,42.83,43.91,1937208,44.2,44.44,42.83,43.91,1937208,0.0,1.0
2015-01-12,42.83,43.89,42.15,43.81,2358920,42.83,43.89,42.15,43.81,2358920,0.0,1.0
2015-01-13,42.71,44.49,42.3301,43.2,2455092,42.71,44.49,42.3301,43.2,2455092,0.0,1.0
2015-01-14,42.28,42.8167,41.3899,42.04,2131082,42.28,42.8167,41.3899,42.04,2131082,0.0,1.0
2015-01-15,40.16,43.09,40.12,42.75,2500805,40.16,43.09,40.12,42.75,2500805,0.0,1.0
2015-01-16,40.72,41.06,39.81,40.18,2787642,40.72,41.06,39.81,40.18,2787642,0.0,1.0
2015-01-20,39.83,40.72,39.18,40.67,2071031,39.83,40.72,39.18,40.67,2071031,0.0,1.0
2015-01-21,41.4,41.9,39.6902,39.77,2434666,41.4,41.9,39.6902,39.77,2434666,0.0,1.0
2015-01-22,41.895,42.0,40.57,41.74,1742337,41.895,42.0,40.57,41.74,1742337,0.0,1.0
2015-01-23,42.54,43.095,41.5,41.74,1797404,42.54,43.095,41.5,41.74,1797404,0.0,1.0
2015-01-26,44.17,44.38,42.03,42.35,1745139,44.17,44.38,42.03,42.35,1745139,0.0,1.0
2015-01-27,43.715,44.04,42.69,43.3,1916320,43.715,44.04,42.69,43.3,1916320,0.0,1.0
2015-01-28,42.7,44.48,42.53,43.66,2192635,42.7,44.48,42.53,43.66,2192635,0.0,1.0
2015-01-29,42.36,42.99,41.15,42.88,1604827,42.36,42.99,41.15,42.88,1604827,0.0,1.0
2015-01-30,42.32,43.22,41.82,41.92,1944543,42.32,43.22,41.82,41.92,1944543,0.0,1.0
2015-02-02,45.48,45.6394,42.59,42.68,3311175,45.48,45.6394,42.59,42.68,3311175,0.0,1.0
2015-02-03,48.16,48.62,46.15,46.19,4290358,48.16,48.62,46.15,46.19,4290358,0.0,1.0
2015-02-04,46.98,47.95,46.22,47.46,2236844,46.98,47.95,46.22,47.46,2236844,0.0,1.0
2015-02-05,46.9,47.65,46.29,47.24,1766525,46.9,47.65,46.29,47.24,1766525,0.0,1.0
2015-02-06,46.9,47.87,46.75,46.99,1406843,46.9,47.87,46.75,46.99,1406843,0.0,1.0
2015-02-09,46.33,47.68,46.06,46.78,2359596,46.33,47.68,46.06,46.78,2359596,0.0,1.0
2015-02-10,48.54,48.69,44.62,46.7,9140360,48.54,48.69,44.62,46.7,9140360,0.0,1.0
2015-02-11,48.77,50.29,48.12,49.85,12070024,48.77,50.29,48.12,49.85,12070024,0.0,1.0
2015-02-12,49.42,49.85,48.71,49.27,3267536,49.42,49.85,48.71,49.27,3267536,0.0,1.0
2015-02-13,48.84,49.99,48.62,49.64,2695881,48.84,49.99,48.62,49.64,2695881,0.0,1.0
2015-02-17,49.62,49.85,48.33,49.16,2467805,49.62,49.85,48.33,49.16,2467805,0.0,1.0
2015-02-18,48.84,50.79,48.59,49.6,3780889,48.84,50.79,48.59,49.6,3780889,0.0,1.0
2015-02-19,48.41,48.98,47.35,48.07,1971678,48.41,48.98,47.35,48.07,1971678,0.0,1.0
2015-02-20,49.02,49.62,48.2,48.66,2090984,49.02,49.62,48.2,48.66,2090984,0.0,1.0
2015-02-23,49.64,49.97,48.5,49.05,3228076,49.64,49.97,48.5,49.05,3228076,0.0,1.0
2015-02-24,54.7,57.89,54.63,56.84,18453713,54.7,57.89,54.63,56.84,18453713,0.0,1.0
2015-02-25,58.54,59.24,56.12,56.15,15704706,58.54,59.24,56.12,56.15,15704706,0.0,1.0
2015-02-26,58.68,59.56,56.7,57.8,6521110,58.68,59.56,56.7,57.8,6521110,0.0,1.0
2015-02-27,59.745,60.21,58.22,58.9,4014570,59.745,60.21,58.22,58.9,4014570,0.0,1.0
2015-03-02,61.11,61.21,59.03,59.41,3994629,61.11,61.21,59.03,59.41,3994629,0.0,1.0
2015-03-03,60.69,61.42,60.12,60.93,3146845,60.69,61.42,60.12,60.93,3146845,0.0,1.0
2015-03-04,61.2,61.31,60.05,60.52,2505226,61.2,61.31,60.05,60.52,2505226,0.0,1.0
2015-03-05,61.66,61.9,60.92,61.4,2339606,61.66,61.9,60.92,61.4,2339606,0.0,1.0
2015-03-06,60.61,62.27,60.31,61.11,2342068,60.61,62.27,60.31,61.11,2342068,0.0,1.0
2015-03-09,61.06,61.99,60.3,60.82,2701424,61.06,61.99,60.3,60.82,2701424,0.0,1.0
2015-03-10,59.86,60.51,59.5,60.31,2159441,59.86,60.51,59.5,60.31,2159441,0.0,1.0
2015-03-11,59.29,60.33,59.27,60.14,1897434,59.29,60.33,59.27,60.14,1897434,0.0,1.0
2015-03-12,60.61,60.75,59.39,59.48,2075551,60.61,60.75,59.39,59.48,2075551,0.0,1.0
2015-03-13,60.6,60.78,59.76,60.22,1570151,60.6,60.78,59.76,60.22,1570151,0.0,1.0
2015-03-16,60.22,60.9799,59.13,60.27,1964537,60.22,60.9799,59.13,60.27,1964537,0.0,1.0
2015-03-17,60.49,61.38,59.7,59.89,2311842,60.49,61.38,59.7,59.89,2311842,0.0,1.0
2015-03-18,61.43,61.87,59.852,60.08,2026308,61.43,61.87,59.852,60.08,2026308,0.0,1.0
2015-03-19,60.3,61.5764,60.12,61.12,1776466,60.3,61.5764,60.12,61.12,1776466,0.0,1.0
2015-03-20,60.26,60.99,59.7,60.67,2893360,60.26,60.99,59.7,60.67,2893360,0.0,1.0
2015-03-23,60.58,61.15,59.74,60.06,2197903,60.58,61.15,59.74,60.06,2197903,0.0,1.0
2015-03-24,62.515,63.1,60.36,60.36,2890326,62.515,63.1,60.36,60.36,2890326,0.0,1.0
2015-03-25,60.09,62.79,60.05,62.7,2662241,60.09,62.79,60.05,62.7,2662241,0.0,1.0
2015-03-26,59.62,60.39,58.61,59.53,2022704,59.62,60.39,58.61,59.53,2022704,0.0,1.0
2015-03-27,59.61,60.09,58.79,59.4,1321991,59.61,60.09,58.79,59.4,1321991,0.0,1.0
2015-03-30,60.69,61.05,59.72,59.72,1535358,60.69,61.05,59.72,59.72,1535358,0.0,1.0
2015-03-31,59.79,60.69,59.422,60.03,1797348,59.79,60.69,59.422,60.03,1797348,0.0,1.0
2015-04-01,60.83,61.31,59.01,59.84,1760435,60.83,61.31,59.01,59.84,1760435,0.0,1.0
2015-04-02,61.19,61.95,60.78,61.0,1228124,61.19,61.95,60.78,61.0,1228124,0.0,1.0
2015-04-06,61.51,62.0,60.5,60.72,1224486,61.51,62.0,60.5,60.72,1224486,0.0,1.0
2015-04-07,61.27,62.65,61.24,61.56,1456007,61.27,62.65,61.24,61.56,1456007,0.0,1.0
2015-04-08,60.645,61.77,60.0101,61.58,1894449,60.645,61.77,60.0101,61.58,1894449,0.0,1.0
2015-04-09,61.18,61.49,60.5,60.5,968157,61.18,61.49,60.5,60.5,968157,0.0,1.0
2015-04-10,61.3,61.7,61.02,61.36,774350,61.3,61.7,61.02,61.36,774350,0.0,1.0
2015-04-13,61.41,61.7,61.09,61.4,823529,61.41,61.7,61.09,61.4,823529,0.0,1.0
2015-04-14,61.07,61.7,60.52,61.54,918507,61.07,61.7,60.52,61.54,918507,0.0,1.0
2015-04-15,63.735,64.09,60.9,61.46,3716840,63.735,64.09,60.9,61.46,3716840,0.0,1.0
2015-04-16,62.89,63.71,62.13,63.71,1939281,62.89,63.71,62.13,63.71,1939281,0.0,1.0
2015-04-17,61.94,62.84,61.281,62.34,1798138,61.94,62.84,61.281,62.34,1798138,0.0,1.0
2015-04-20,62.25,62.57,61.52,62.26,1077518,62.25,62.57,61.52,62.26,1077518,0.0,1.0
2015-04-21,63.11,63.12,61.8,62.45,1453855,63.11,63.12,61.8,62.45,1453855,0.0,1.0
2015-04-22,63.885,64.4,63.0,63.44,1934582,63.885,64.4,63.0,63.44,1934582,0.0,1.0
2015-04-23,64.75,65.09,63.3,64.0,1584138,64.75,65.09,63.3,64.0,1584138,0.0,1.0
2015-04-24,63.43,65.5,63.16,65.42,1507253,63.43,65.5,63.16,65.42,1507253,0.0,1.0
2015-04-27,62.915,64.25,62.71,63.86,1332511,62.915,64.25,62.71,63.86,1332511,0.0,1.0
2015-04-28,63.57,63.71,62.1,62.87,1585298,63.57,63.71,62.1,62.87,1585298,0.0,1.0
2015-04-29,61.94,63.47,61.69,63.13,1979674,61.94,63.47,61.69,63.13,1979674,0.0,1.0
2015-04-30,59.67,62.355,59.36,61.73,3440715,59.67,62.355,59.36,61.73,3440715,0.0,1.0
2015-05-01,57.34,59.97,56.6,57.5,6218669,57.34,59.97,56.6,57.5,6218669,0.0,1.0
2015-05-04,56.78,57.82,56.32,57.13,2829955,56.78,57.82,56.32,57.13,2829955,0.0,1.0
2015-05-05,56.81,57.78,56.5,56.83,2777164,56.81,57.78,56.5,56.83,2777164,0.0,1.0
2015-05-06,55.66,57.22,55.15,57.03,2207895,55.66,57.22,55.15,57.03,2207895,0.0,1.0
2015-05-07,56.32,56.566,54.57,55.29,2771852,56.32,56.566,54.57,55.29,2771852,0.0,1.0
2015-05-08,56.37,56.97,56.1,56.91,1670813,56.37,56.97,56.1,56.91,1670813,0.0,1.0
2015-05-11,56.38,56.932,56.3,56.41,1300116,56.38,56.932,56.3,56.41,1300116,0.0,1.0
2015-05-12,56.05,56.47,55.37,56.19,1259878,56.05,56.47,55.37,56.19,1259878,0.0,1.0
2015-05-13,56.77,57.15,56.01,56.14,1040378,56.77,57.15,56.01,56.14,1040378,0.0,1.0
2015-05-14,56.56,57.09,56.23,57.05,1132042,56.56,57.09,56.23,57.05,1132042,0.0,1.0
2015-05-15,56.72,56.97,56.15,56.35,839636,56.72,56.97,56.15,56.35,839636,0.0,1.0
2015-05-18,56.18,56.83,56.03,56.82,1121314,56.18,56.83,56.03,56.82,1121314,0.0,1.0
2015-05-19,55.28,56.54,55.0,56.18,1326588,55.28,56.54,55.0,56.18,1326588,0.0,1.0
2015-05-20,54.92,55.727,54.7,55.41,1297399,54.92,55.727,54.7,55.41,1297399,0.0,1.0
2015-05-21,55.89,56.66,55.15,55.2,1481451,55.89,56.66,55.15,55.2,1481451,0.0,1.0
2015-05-22,55.07,56.03,54.9,55.75,1188863,55.07,56.03,54.9,55.75,1188863,0.0,1.0
2015-05-26,51.06,53.03,50.71,53.03,5167624,51.06,53.03,50.71,53.03,5167624,0.0,1.0
2015-05-27,51.28,51.6,50.56,51.05,2291615,51.28,51.6,50.56,51.05,2291615,0.0,1.0
2015-05-28,50.75,51.52,50.45,51.24,1650809,50.75,51.52,50.45,51.24,1650809,0.0,1.0
2015-05-29,49.71,50.7,49.7,50.52,1847874,49.71,50.7,49.7,50.52,1847874,0.0,1.0
2015-06-01,49.9,50.53,49.26,49.76,1991139,49.9,50.53,49.26,49.76,1991139,0.0,1.0
2015-06-02,50.95,51.6,49.4,49.8,1998579,50.95,51.6,49.4,49.8,1998579,0.0,1.0
2015-06-03,50.83,51.74,50.61,50.97,1570855,50.83,51.74,50.61,50.97,1570855,0.0,1.0
2015-06-04,49.67,50.792,49.5,50.6,2103629,49.67,50.792,49.5,50.6,2103629,0.0,1.0
2015-06-05,51.3,51.47,49.38,49.87,2669534,51.3,51.47,49.38,49.87,2669534,0.0,1.0
2015-06-08,49.85,51.49,49.61,51.05,1820213,49.85,51.49,49.61,51.05,1820213,0.0,1.0
2015-06-09,49.17,50.24,49.01,49.95,1410491,49.17,50.24,49.01,49.95,1410491,0.0,1.0
2015-06-10,50.29,51.37,49.22,49.48,2447037,50.29,51.37,49.22,49.48,2447037,0.0,1.0
2015-06-11,50.43,50.8,50.02,50.37,1168298,50.43,50.8,50.02,50.37,1168298,0.0,1.0
2015-06-12,50.48,50.98,50.12,50.29,1135571,50.48,50.98,50.12,50.29,1135571,0.0,1.0
2015-06-15,53.475,53.67,50.03,50.08,3979866,53.475,53.67,50.03,50.08,3979866,0.0,1.0
2015-06-16,52.15,53.67,51.97,53.37,2418452,52.15,53.67,51.97,53.37,2418452,0.0,1.0
2015-06-17,51.76,53.13,51.22,52.46,2199482,51.76,53.13,51.22,52.46,2199482,0.0,1.0
2015-06-18,51.98,52.48,51.7,52.13,1753546,51.98,52.48,51.7,52.13,1753546,0.0,1.0
2015-06-19,51.03,52.97,50.64,52.04,6904852,51.03,52.97,50.64,52.04,6904852,0.0,1.0
2015-06-22,51.11,51.609,50.8145,51.16,1153091,51.11,51.609,50.8145,51.16,1153091,0.0,1.0
2015-06-23,51.49,52.1,50.88,51.29,1556653,51.49,52.1,50.88,51.29,1556653,0.0,1.0
2015-06-24,51.36,51.94,51.1,51.25,1772685,51.36,51.94,51.1,51.25,1772685,0.0,1.0
2015-06-25,50.97,51.87,50.9,51.63,1494392,50.97,51.87,50.9,51.63,1494392,0.0,1.0
2015-06-26,49.95,51.1,49.65,50.95,1746050,49.95,51.1,49.65,50.95,1746050,0.0,1.0
2015-06-29,47.84,49.17,47.7757,48.95,2852989,47.84,49.17,47.7757,48.95,2852989,0.0,1.0
2015-06-30,46.98,48.4399,46.84,48.42,2494352,46.98,48.4399,46.84,48.42,2494352,0.0,1.0
2015-07-01,46.04,47.75,45.65,47.32,2376607,46.04,47.75,45.65,47.32,2376607,0.0,1.0
2015-07-02,45.17,46.28,45.14,46.03,2389303,45.17,46.28,45.14,46.03,2389303,0.0,1.0
2015-07-06,44.19,44.92,43.95,44.88,2034984,44.19,44.92,43.95,44.88,2034984,0.0,1.0
2015-07-07,45.12,45.14,42.71,44.0,3769519,45.12,45.14,42.71,44.0,3769519,0.0,1.0
2015-07-08,43.27,44.995,43.16,44.68,2159215,43.27,44.995,43.16,44.68,2159215,0.0,1.0
2015-07-09,43.65,45.22,43.57,44.5,1883295,43.65,45.22,43.57,44.5,1883295,0.0,1.0
2015-07-10,44.03,44.75,43.62,44.31,1349537,44.03,44.75,43.62,44.31,1349537,0.0,1.0
2015-07-13,46.01,46.06,44.44,44.55,2454196,46.01,46.06,44.44,44.55,2454196,0.0,1.0
2015-07-14,45.81,47.01,45.57,46.44,2941075,45.81,47.01,45.57,46.44,2941075,0.0,1.0
2015-07-15,44.49,45.94,44.11,45.72,2210889,44.49,45.94,44.11,45.72,2210889,0.0,1.0
2015-07-16,44.76,45.2076,44.11,44.76,1245210,44.76,45.2076,44.11,44.76,1245210,0.0,1.0
2015-07-17,43.95,44.7,43.75,44.62,1418141,43.95,44.7,43.75,44.62,1418141,0.0,1.0
2015-07-20,43.28,44.5,43.23,44.49,1841566,43.28,44.5,43.23,44.49,1841566,0.0,1.0
2015-07-21,43.48,43.98,42.86,43.11,1453907,43.48,43.98,42.86,43.11,1453907,0.0,1.0
2015-07-22,42.5,43.25,42.2501,43.1,1742171,42.5,43.25,42.2501,43.1,1742171,0.0,1.0
2015-07-23,42.74,43.64,42.57,42.57,1767777,42.74,43.64,42.57,42.57,1767777,0.0,1.0
2015-07-24,42.97,43.25,42.25,42.92,1819010,42.97,43.25,42.25,42.92,1819010,0.0,1.0
2015-07-27,42.27,42.62,41.56,42.43,1888927,42.27,42.62,41.56,42.43,1888927,0.0,1.0
2015-07-28,43.38,43.66,41.661,42.5,1720614,43.38,43.66,41.661,42.5,1720614,0.0,1.0
2015-07-29,45.54,45.96,43.13,43.51,2765905,45.54,45.96,43.13,43.51,2765905,0.0,1.0
2015-07-30,45.31,45.93,44.58,45.89,1597147,45.31,45.93,44.58,45.89,1597147,0.0,1.0
2015-07-31,44.3,45.4,44.26,45.31,1529017,44.3,45.4,44.26,45.31,1529017,0.0,1.0
2015-08-03,43.69,44.8,43.28,44.7,1938954,43.69,44.8,43.28,44.7,1938954,0.0,1.0
2015-08-04,44.5,44.79,43.4201,43.7,3645769,44.5,44.79,43.4201,43.7,3645769,0.0,1.0
2015-08-05,51.92,53.09,49.01,50.12,11069793,51.92,53.09,49.01,50.12,11069793,0.0,1.0
2015-08-06,51.2,53.48,50.1,52.45,4630244,51.2,53.48,50.1,52.45,4630244,0.0,1.0
2015-08-07,52.08,52.6999,50.804,51.31,2783495,52.08,52.6999,50.804,51.31,2783495,0.0,1.0
2015-08-10,53.48,53.63,52.45,52.5,2666898,53.48,53.63,52.45,52.5,2666898,0.0,1.0
2015-08-11,51.44,53.2,51.31,52.77,2516808,51.44,53.2,51.31,52.77,2516808,0.0,1.0
2015-08-12,51.88,52.19,49.73,50.77,2695382,51.88,52.19,49.73,50.77,2695382,0.0,1.0
2015-08-13,51.11,52.5,51.01,51.62,1470768,51.11,52.5,51.01,51.62,1470768,0.0,1.0
2015-08-14,51.51,52.3,51.14,51.19,1140052,51.51,52.3,51.14,51.19,1140052,0.0,1.0
2015-08-17,51.74,51.94,50.65,51.09,1346549,51.74,51.94,50.65,51.09,1346549,0.0,1.0
2015-08-18,51.63,52.3,50.93,51.67,1611685,51.63,52.3,50.93,51.67,1611685,0.0,1.0
2015-08-19,49.94,51.28,48.85,51.07,3084073,49.94,51.28,48.85,51.07,3084073,0.0,1.0
2015-08-20,47.91,49.6,47.8499,49.37,2059247,47.91,49.6,47.8499,49.37,2059247,0.0,1.0
2015-08-21,45.27,48.05,45.26,47.29,3651671,45.27,48.05,45.26,47.29,3651671,0.0,1.0
2015-08-24,43.61,46.304,40.25,40.8,3824825,43.61,46.304,40.25,40.8,3824825,0.0,1.0
2015-08-25,44.38,47.37,44.3105,45.99,2834096,44.38,47.37,44.3105,45.99,2834096,0.0,1.0
2015-08-26,46.09,46.23,44.04,45.71,1990069,46.09,46.23,44.04,45.71,1990069,0.0,1.0
2015-08-27,47.84,48.05,46.4,47.47,2079583,47.84,48.05,46.4,47.47,2079583,0.0,1.0
2015-08-28,47.8,49.22,47.06,47.35,1910914,47.8,49.22,47.06,47.35,1910914,0.0,1.0
2015-08-31,47.84,48.7968,46.8201,47.33,1218711,47.84,48.7968,46.8201,47.33,1218711,0.0,1.0
2015-09-01,47.26,48.79,46.39,46.99,1915106,47.26,48.79,46.39,46.99,1915106,0.0,1.0
2015-09-02,47.96,48.4099,46.85,48.0,1596280,47.96,48.4099,46.85,48.0,1596280,0.0,1.0
2015-09-03,48.29,49.38,47.9,48.01,1329643,48.29,49.38,47.9,48.01,1329643,0.0,1.0
2015-09-04,46.94,48.0,46.61,47.48,1091025,46.94,48.0,46.61,47.48,1091025,0.0,1.0
2015-09-08,49.11,49.14,47.5,47.72,1412637,49.11,49.14,47.5,47.72,1412637,0.0,1.0
2015-09-09,47.73,50.46,47.6,49.76,1683180,47.73,50.46,47.6,49.76,1683180,0.0,1.0
2015-09-10,48.22,49.32,47.9,48.36,1581210,48.22,49.32,47.9,48.36,1581210,0.0,1.0
2015-09-11,48.79,48.86,47.71,47.82,1339286,48.79,48.86,47.71,47.82,1339286,0.0,1.0
2015-09-14,46.2,48.46,45.85,48.37,2583141,46.2,48.46,45.85,48.37,2583141,0.0,1.0
2015-09-15,46.58,46.79,45.6,46.2,1649928,46.58,46.79,45.6,46.2,1649928,0.0,1.0
2015-09-16,47.76,48.41,46.61,46.65,1792081,47.76,48.41,46.61,46.65,1792081,0.0,1.0
2015-09-17,46.92,48.05,46.75,47.95,1391927,46.92,48.05,46.75,47.95,1391927,0.0,1.0
2015-09-18,45.33,46.42,45.08,46.19,3862882,45.33,46.42,45.08,46.19,3862882,0.0,1.0
2015-09-21,45.14,45.92,44.8,45.57,1247043,45.14,45.92,44.8,45.57,1247043,0.0,1.0
2015-09-22,44.42,44.76,43.9,44.28,1599698,44.42,44.76,43.9,44.28,1599698,0.0,1.0
2015-09-23,43.37,44.87,43.305,44.62,1631993,43.37,44.87,43.305,44.62,1631993,0.0,1.0
2015-09-24,43.64,43.9,42.15,43.1,1695127,43.64,43.9,42.15,43.1,1695127,0.0,1.0
2015-09-25,43.29,44.83,42.94,44.21,1206112,43.29,44.83,42.94,44.21,1206112,0.0,1.0
2015-09-28,40.81,43.2,40.51,43.0,1831628,40.81,43.2,40.51,43.0,1831628,0.0,1.0
2015-09-29,41.02,42.33,40.72,41.01,1766468,41.02,42.33,40.72,41.01,1766468,0.0,1.0
2015-09-30,42.75,42.85,41.48,41.49,1451990,42.75,42.85,41.48,41.49,1451990,0.0,1.0
2015-10-01,42.68,43.35,41.97,42.56,1469451,42.68,43.35,41.97,42.56,1469451,0.0,1.0
2015-10-02,45.46,45.47,41.9,42.24,1747270,45.46,45.47,41.9,42.24,1747270,0.0,1.0
2015-10-05,46.66,47.23,45.67,45.89,1604118,46.66,47.23,45.67,45.89,1604118,0.0,1.0
2015-10-06,48.88,49.16,46.6801,46.77,2697492,48.88,49.16,46.6801,46.77,2697492,0.0,1.0
2015-10-07,49.91,50.83,48.22,49.86,2566556,49.91,50.83,48.22,49.86,2566556,0.0,1.0
2015-10-08,51.12,51.45,49.45,49.85,1604603,51.12,51.45,49.45,49.85,1604603,0.0,1.0
2015-10-09,51.2,51.6,50.44,51.12,1399408,51.2,51.6,50.44,51.12,1399408,0.0,1.0
2015-10-12,50.83,51.31,50.11,51.21,1270928,50.83,51.31,50.11,51.21,1270928,0.0,1.0
2015-10-13,50.58,51.8,50.0,50.46,1175390,50.58,51.8,50.0,50.46,1175390,0.0,1.0
2015-10-14,51.95,52.45,50.5,50.81,1383141,51.95,52.45,50.5,50.81,1383141,0.0,1.0
2015-10-15,52.48,52.75,51.56,52.26,1533776,52.48,52.75,51.56,52.26,1533776,0.0,1.0
2015-10-16,52.05,52.63,51.08,52.55,1160839,52.05,52.63,51.08,52.55,1160839,0.0,1.0
2015-10-19,51.19,52.29,50.88,51.7,980610,51.19,52.29,50.88,51.7,980610,0.0,1.0
2015-10-20,51.77,52.49,50.81,51.12,951530,51.77,52.49,50.81,51.12,951530,0.0,1.0
2015-10-21,49.94,51.9,49.84,51.87,1516263,49.94,51.9,49.84,51.87,1516263,0.0,1.0
2015-10-22,49.89,50.95,49.1,50.55,1718893,49.89,50.95,49.1,50.55,1718893,0.0,1.0
2015-10-23,50.43,50.89,49.22,50.31,1376126,50.43,50.89,49.22,50.31,1376126,0.0,1.0
2015-10-26,50.57,51.69,49.81,50.97,1251040,50.57,51.69,49.81,50.97,1251040,0.0,1.0
2015-10-27,49.16,50.36,48.58,50.19,1284651,49.16,50.36,48.58,50.19,1284651,0.0,1.0
2015-10-28,50.85,50.93,48.8801,49.39,1772112,50.85,50.93,48.8801,49.39,1772112,0.0,1.0
2015-10-29,50.99,52.15,50.25,51.35,3001361,50.99,52.15,50.25,51.35,3001361,0.0,1.0
2015-10-30,57.07,58.43,54.65,56.9,6634060,57.07,58.43,54.65,56.9,6634060,0.0,1.0
2015-11-02,57.78,57.82,55.82,56.65,2937831,57.78,57.82,55.82,56.65,2937831,0.0,1.0
2015-11-03,58.35,59.55,57.28,57.44,2655680,58.35,59.55,57.28,57.44,2655680,0.0,1.0
2015-11-04,58.66,58.875,57.71,58.4,1728657,58.66,58.875,57.71,58.4,1728657,0.0,1.0
2015-11-05,58.33,59.41,57.7001,58.94,1642417,58.33,59.41,57.7001,58.94,1642417,0.0,1.0
2015-11-06,59.67,59.85,58.05,58.19,1505433,59.67,59.85,58.05,58.19,1505433,0.0,1.0
2015-11-09,58.39,59.8,57.61,59.41,1523514,58.39,59.8,57.61,59.41,1523514,0.0,1.0
2015-11-10,55.87,58.6,54.63,58.52,3854236,55.87,58.6,54.63,58.52,3854236,0.0,1.0
2015-11-11,54.75,56.3,54.073,56.02,2317729,54.75,56.3,54.073,56.02,2317729,0.0,1.0
2015-11-12,53.92,55.4,53.43,54.41,2147034,53.92,55.4,53.43,54.41,2147034,0.0,1.0
2015-11-13,52.72,54.07,52.16,53.72,2263888,52.72,54.07,52.16,53.72,2263888,0.0,1.0
2015-11-16,54.18,54.29,52.43,52.78,1389950,54.18,54.29,52.43,52.78,1389950,0.0,1.0
2015-11-17,52.75,54.7,52.39,54.55,1821876,52.75,54.7,52.39,54.55,1821876,0.0,1.0
2015-11-18,53.94,54.13,52.83,53.07,1489486,53.94,54.13,52.83,53.07,1489486,0.0,1.0
2015-11-19,53.28,53.57,52.8,53.4,961416,53.28,53.57,52.8,53.4,961416,0.0,1.0
2015-11-20,54.44,54.76,53.34,53.4,1344435,54.44,54.76,53.34,53.4,1344435,0.0,1.0
2015-11-23,54.88,55.32,53.63,54.32,1401735,54.88,55.32,53.63,54.32,1401735,0.0,1.0
2015-11-24,56.17,56.37,54.39,54.59,1230737,56.17,56.37,54.39,54.59,1230737,0.0,1.0
2015-11-25,56.4,57.26,55.8401,56.04,1092279,56.4,57.26,55.8401,56.04,1092279,0.0,1.0
2015-11-27,56.1,56.19,55.3851,56.17,686101,56.1,56.19,55.3851,56.17,686101,0.0,1.0
2015-11-30,56.51,57.1301,56.1,56.18,1472559,56.51,57.1301,56.1,56.18,1472559,0.0,1.0
2015-12-01,58.18,58.29,56.6,56.6,1608135,58.18,58.29,56.6,56.6,1608135,0.0,1.0
2015-12-02,59.67,60.32,57.9501,58.06,3719886,59.67,60.32,57.9501,58.06,3719886,0.0,1.0
2015-12-03,59.46,62.05,58.66,60.0,2700902,59.46,62.05,58.66,60.0,2700902,0.0,1.0
2015-12-04,59.84,60.01,58.4901,59.06,1538900,59.84,60.01,58.4901,59.06,1538900,0.0,1.0
2015-12-07,59.32,59.59,58.22,59.29,1852124,59.32,59.59,58.22,59.29,1852124,0.0,1.0
2015-12-08,59.07,59.25,56.96,58.43,2753381,59.07,59.25,56.96,58.43,2753381,0.0,1.0
2015-12-09,58.85,61.92,58.42,59.46,3186339,58.85,61.92,58.42,59.46,3186339,0.0,1.0
2015-12-10,54.35,55.39,52.51,54.32,7515666,54.35,55.39,52.51,54.32,7515666,0.0,1.0
2015-12-11,55.26,56.6,53.5,53.95,3212044,55.26,56.6,53.5,53.95,3212044,0.0,1.0
2015-12-14,58.41,58.48,55.04,55.79,3444346,58.41,58.48,55.04,55.79,3444346,0.0,1.0
2015-12-15,59.83,60.35,58.12,58.86,4589760,59.83,60.35,58.12,58.86,4589760,0.0,1.0
2015-12-16,65.62,66.35,63.4,63.52,7207179,65.62,66.35,63.4,63.52,7207179,0.0,1.0
2015-12-17,64.48,66.65,64.03,66.5,3326292,64.48,66.65,64.03,66.5,3326292,0.0,1.0
2015-12-18,63.41,65.342,63.29,63.84,3311472,63.41,65.342,63.29,63.84,3311472,0.0,1.0
2015-12-21,65.74,66.15,64.5,64.65,2778858,65.74,66.15,64.5,64.65,2778858,0.0,1.0
2015-12-22,64.99,65.633,63.73,65.47,1872257,64.99,65.633,63.73,65.47,1872257,0.0,1.0
2015-12-23,66.17,66.52,65.35,65.49,1334898,66.17,66.52,65.35,65.49,1334898,0.0,1.0
2015-12-24,66.92,67.8,66.25,66.26,921202,66.92,67.8,66.25,66.26,921202,0.0,1.0
2015-12-28,66.4,66.8,65.11,66.53,1026263,66.4,66.8,65.11,66.53,1026263,0.0,1.0
2015-12-29,66.41,66.9488,65.45,66.7,1049369,66.41,66.9488,65.45,66.7,1049369,0.0,1.0
2015-12-30,66.99,67.16,66.0104,66.23,1342517,66.99,67.16,66.0104,66.23,1342517,0.0,1.0
2015-12-31,65.99,67.0747,65.99,66.51,1515486,65.99,67.0747,65.99,66.51,1515486,0.0,1.0
2016-01-04,66.72,66.76,64.1,64.71,2126915,66.72,66.76,64.1,64.71,2126915,0.0,1.0
2016-01-05,72.03,72.12,70.11,70.56,6385360,72.03,72.12,70.11,70.56,6385360,0.0,1.0
2016-01-06,69.52,71.45,68.42,71.0,2947128,69.52,71.45,68.42,71.0,2947128,0.0,1.0
2016-01-07,66.22,68.7,65.35,67.64,4091021,66.22,68.7,65.35,67.64,4091021,0.0,1.0
2016-01-08,65.62,67.95,64.73,67.43,3035650,65.62,67.95,64.73,67.43,3035650,0.0,1.0
2016-01-11,65.42,66.72,64.37,65.84,1744614,65.42,66.72,64.37,65.84,1744614,0.0,1.0
2016-01-12,65.22,66.54,63.07,65.98,2307841,65.22,66.54,63.07,65.98,2307841,0.0,1.0
2016-01-13,61.37,66.27,61.08,65.52,2544384,61.37,66.27,61.08,65.52,2544384,0.0,1.0
2016-01-14,61.78,62.6,57.54,60.8,3851460,61.78,62.6,57.54,60.8,3851460,0.0,1.0
2016-01-15,61.32,61.64,58.8,59.58,2377276,61.32,61.64,58.8,59.58,2377276,0.0,1.0
2016-01-19,61.49,63.15,60.74,62.21,2236286,61.49,63.15,60.74,62.21,2236286,0.0,1.0
2016-01-20,61.27,62.0,57.2,60.4,3311512,61.27,62.0,57.2,60.4,3311512,0.0,1.0
2016-01-21,63.23,64.5316,60.86,61.29,2420039,63.23,64.5316,60.86,61.29,2420039,0.0,1.0
2016-01-22,66.44,66.94,64.29,65.1,3006038,66.44,66.94,64.29,65.1,3006038,0.0,1.0
2016-01-25,64.14,66.59,63.93,66.56,1865981,64.14,66.59,63.93,66.56,1865981,0.0,1.0
2016-01-26,67.4,67.6,64.44,64.76,1920822,67.4,67.6,64.44,64.76,1920822,0.0,1.0
2016-01-27,65.64,67.73,65.22,66.93,1893419,65.64,67.73,65.22,66.93,1893419,0.0,1.0
2016-01-28,65.88,67.4299,64.18,66.85,2228212,65.88,67.4299,64.18,66.85,2228212,0.0,1.0
2016-01-29,68.66,68.7,65.8,65.92,2328829,68.66,68.7,65.8,65.92,2328829,0.0,1.0
2016-02-01,69.13,69.766,66.74,68.1,1963509,69.13,69.766,66.74,68.1,1963509,0.0,1.0
2016-02-02,66.13,68.74,65.61,68.05,1967549,66.13,68.74,65.61,68.05,1967549,0.0,1.0
2016-02-03,66.49,67.15,64.1,66.94,1760678,66.49,67.15,64.1,66.94,1760678,0.0,1.0
2016-02-04,67.2,68.49,66.05,66.39,1672840,67.2,68.49,66.05,66.39,1672840,0.0,1.0
2016-02-05,65.07,66.88,64.86,66.71,1656908,65.07,66.88,64.86,66.71,1656908,0.0,1.0
2016-02-08,64.18,65.07,62.96,63.5,2133231,64.18,65.07,62.96,63.5,2133231,0.0,1.0
2016-02-09,66.48,66.85,62.54,63.03,2393141,66.48,66.85,62.54,63.03,2393141,0.0,1.0
2016-02-10,64.41,65.72,63.79,64.66,2386873,64.41,65.72,63.79,64.66,2386873,0.0,1.0
2016-02-11,61.36,64.07,60.1,63.0,3051960,61.36,64.07,60.1,63.0,3051960,0.0,1.0
2016-02-12,60.99,62.8,58.08,62.3,2939943,60.99,62.8,58.08,62.3,2939943,0.0,1.0
2016-02-16,63.05,63.314,61.665,61.98,1652252,63.05,63.314,61.665,61.98,1652252,0.0,1.0
2016-02-17,63.47,64.2,62.17,63.7,2212910,63.47,64.2,62.17,63.7,2212910,0.0,1.0
2016-02-18,63.54,64.83,62.5,64.29,1803768,63.54,64.83,62.5,64.29,1803768,0.0,1.0
2016-02-19,62.76,63.5,61.44,63.03,1721566,62.76,63.5,61.44,63.03,1721566,0.0,1.0
2016-02-22,64.23,65.56,63.453,63.56,2374541,64.23,65.56,63.453,63.56,2374541,0.0,1.0
2016-02-23,61.79,64.56,61.265,63.8,3264088,61.79,64.56,61.265,63.8,3264088,0.0,1.0
2016-02-24,69.45,70.57,63.95,63.96,7957889,69.45,70.57,63.95,63.96,7957889,0.0,1.0
2016-02-25,72.25,72.518,68.54,69.33,5107476,72.25,72.518,68.54,69.33,5107476,0.0,1.0
2016-02-26,70.25,73.37,69.88,72.25,3541729,70.25,73.37,69.88,72.25,3541729,0.0,1.0
2016-02-29,71.87,73.71,70.0211,70.28,3395259,71.87,73.71,70.0211,70.28,3395259,0.0,1.0
2016-03-01,69.02,71.41,68.37,71.36,3348255,69.02,71.41,68.37,71.36,3348255,0.0,1.0
2016-03-02,69.14,70.6,68.53,68.95,2038119,69.14,70.6,68.53,68.95,2038119,0.0,1.0
2016-03-03,69.71,70.5,68.66,69.58,1706355,69.71,70.5,68.66,69.58,1706355,0.0,1.0
2016-03-04,69.52,71.21,68.71,70.16,1926540,69.52,71.21,68.71,70.16,1926540,0.0,1.0
2016-03-07,69.18,70.4903,68.35,69.17,1358070,69.18,70.4903,68.35,69.17,1358070,0.0,1.0
2016-03-08,66.87,69.17,66.5811,68.45,1719453,66.87,69.17,66.5811,68.45,1719453,0.0,1.0
2016-03-09,68.49,68.75,66.7135,67.29,1566134,68.49,68.75,66.7135,67.29,1566134,0.0,1.0
2016-03-10,69.25,69.53,67.81,68.32,1666307,69.25,69.53,67.81,68.32,1666307,0.0,1.0
2016-03-11,70.32,70.56,68.51,70.0,1861705,70.32,70.56,68.51,70.0,1861705,0.0,1.0
2016-03-14,70.89,71.18,69.6,70.35,1303922,70.89,71.18,69.6,70.35,1303922,0.0,1.0
2016-03-15,70.78,70.99,69.86,70.25,1283213,70.78,70.99,69.86,70.25,1283213,0.0,1.0
2016-03-16,72.06,73.1899,70.03,70.15,2329894,72.06,73.1899,70.03,70.15,2329894,0.0,1.0
2016-03-17,73.21,73.53,71.7,72.39,1635269,73.21,73.53,71.7,72.39,1635269,0.0,1.0
2016-03-18,72.44,74.29,72.3,73.43,2284795,72.44,74.29,72.3,73.43,2284795,0.0,1.0
2016-03-21,71.24,72.62,71.0405,72.21,1599139,71.24,72.62,71.0405,72.21,1599139,0.0,1.0
2016-03-22,71.29,71.57,70.23,70.62,1368996,71.29,71.57,70.23,70.62,1368996,0.0,1.0
2016-03-23,68.23,71.3,68.14,71.25,1925118,68.23,71.3,68.14,71.25,1925118,0.0,1.0
2016-03-24,68.46,68.84,66.6101,67.98,1511970,68.46,68.84,66.6101,67.98,1511970,0.0,1.0
2016-03-28,68.4,69.3,67.53,68.55,1335381,68.4,69.3,67.53,68.55,1335381,0.0,1.0
2016-03-29,69.3,69.72,67.7575,68.15,1261047,69.3,69.72,67.7575,68.15,1261047,0.0,1.0
2016-03-30,68.97,70.285,68.91,69.88,1268482,68.97,70.285,68.91,69.88,1268482,0.0,1.0
2016-03-31,68.47,69.64,68.4001,68.73,1392925,68.47,69.64,68.4001,68.73,1392925,0.0,1.0
2016-04-01,67.48,68.47,66.78,67.88,1794893,67.48,68.47,66.78,67.88,1794893,0.0,1.0
2016-04-04,67.24,69.01,67.09,67.36,1578302,67.24,69.01,67.09,67.36,1578302,0.0,1.0
2016-04-05,62.42,65.97,62.3,65.23,4834685,62.42,65.97,62.3,65.23,4834685,0.0,1.0
2016-04-06,62.76,63.59,61.47,62.92,3187946,62.76,63.59,61.47,62.92,3187946,0.0,1.0
2016-04-07,61.26,62.7999,60.76,62.43,2425536,61.26,62.7999,60.76,62.43,2425536,0.0,1.0
2016-04-08,60.63,62.14,60.2735,61.95,2148286,60.63,62.14,60.2735,61.95,2148286,0.0,1.0
2016-04-11,59.96,61.213,59.63,61.0,2363214,59.96,61.213,59.63,61.0,2363214,0.0,1.0
2016-04-12,60.34,60.85,59.5,59.93,1488269,60.34,60.85,59.5,59.93,1488269,0.0,1.0
2016-04-13,61.65,63.094,61.04,61.25,2624000,61.65,63.094,61.04,61.25,2624000,0.0,1.0
2016-04-14,60.42,61.62,60.38,61.58,1801817,60.42,61.62,60.38,61.58,1801817,0.0,1.0
2016-04-15,59.59,60.938,59.27,60.33,1692934,59.59,60.938,59.27,60.33,1692934,0.0,1.0
2016-04-18,60.36,60.685,59.0,59.43,1209641,60.36,60.685,59.0,59.43,1209641,0.0,1.0
2016-04-19,60.52,61.49,60.17,60.59,1280843,60.52,61.49,60.17,60.59,1280843,0.0,1.0
2016-04-20,61.72,62.5994,60.02,60.41,1901304,61.72,62.5994,60.02,60.41,1901304,0.0,1.0
2016-04-21,61.94,62.69,61.66,61.8,1481917,61.94,62.69,61.66,61.8,1481917,0.0,1.0
2016-04-22,61.54,62.77,61.23,62.23,1475607,61.54,62.77,61.23,62.23,1475607,0.0,1.0
2016-04-25,60.39,61.34,60.18,61.16,1476413,60.39,61.34,60.18,61.16,1476413,0.0,1.0
2016-04-26,61.24,61.34,60.46,60.6,1369663,61.24,61.34,60.46,60.6,1369663,0.0,1.0
2016-04-27,62.03,62.14,61.0339,61.11,2947571,62.03,62.14,61.0339,61.11,2947571,0.0,1.0
2016-04-28,57.02,59.41,56.88,59.05,6931428,57.02,59.41,56.88,59.05,6931428,0.0,1.0
2016-04-29,55.84,57.21,55.19,56.93,3341480,55.84,57.21,55.19,56.93,3341480,0.0,1.0
2016-05-02,54.85,56.32,54.54,56.26,2505480,54.85,56.32,54.54,56.26,2505480,0.0,1.0
2016-05-03,52.85,54.54,52.71,54.54,3035166,52.85,54.54,52.71,54.54,3035166,0.0,1.0
2016-05-04,51.78,52.67,51.32,52.46,2872313,51.78,52.67,51.32,52.46,2872313,0.0,1.0
2016-05-05,51.96,52.51,51.61,52.25,2099318,51.96,52.51,51.61,52.25,2099318,0.0,1.0
2016-05-06,51.8,52.6,51.37,51.87,1787459,51.8,52.6,51.37,51.87,1787459,0.0,1.0
2016-05-09,50.6,51.79,50.03,51.78,1489827,50.6,51.79,50.03,51.78,1489827,0.0,1.0
2016-05-10,51.27,51.5,49.91,50.0,2579049,51.27,51.5,49.91,50.0,2579049,0.0,1.0
2016-05-11,50.74,51.97,50.69,51.51,1901124,50.74,51.97,50.69,51.51,1901124,0.0,1.0
2016-05-12,49.09,51.47,49.0,50.95,2457170,49.09,51.47,49.0,50.95,2457170,0.0,1.0
2016-05-13,48.56,49.8,48.49,49.05,1982455,48.56,49.8,48.49,49.05,1982455,0.0,1.0
2016-05-16,49.07,49.74,48.75,48.85,1612894,49.07,49.74,48.75,48.85,1612894,0.0,1.0
2016-05-17,48.51,49.298,48.3303,49.07,1772963,48.51,49.298,48.3303,49.07,1772963,0.0,1.0
2016-05-18,48.71,49.67,48.05,48.17,1766155,48.71,49.67,48.05,48.17,1766155,0.0,1.0
2016-05-19,47.09,48.8899,46.67,48.4,3056415,47.09,48.8899,46.67,48.4,3056415,0.0,1.0
2016-05-20,48.02,48.227,47.0,47.37,1967933,48.02,48.227,47.0,47.37,1967933,0.0,1.0
2016-05-23,49.04,49.77,48.11,48.11,2278785,49.04,49.77,48.11,48.11,2278785,0.0,1.0
2016-05-24,50.46,50.67,49.357,49.57,2525452,50.46,50.67,49.357,49.57,2525452,0.0,1.0
2016-05-25,50.56,51.33,49.94,51.01,2026326,50.56,51.33,49.94,51.01,2026326,0.0,1.0
2016-05-26,49.73,50.51,49.28,50.42,1553449,49.73,50.51,49.28,50.42,1553449,0.0,1.0
2016-05-27,49.9,50.09,49.28,49.63,1059145,49.9,50.09,49.28,49.63,1059145,0.0,1.0
2016-05-31,49.65,50.43,49.31,49.92,1644776,49.65,50.43,49.31,49.92,1644776,0.0,1.0
2016-06-01,50.07,50.28,48.8501,49.78,1574243,50.07,50.28,48.8501,49.78,1574243,0.0,1.0
2016-06-02,49.84,50.33,49.4,49.58,1255427,49.84,50.33,49.4,49.58,1255427,0.0,1.0
2016-06-03,49.25,50.17,48.835,49.93,1445883,49.25,50.17,48.835,49.93,1445883,0.0,1.0
2016-06-06,50.15,50.22,49.06,49.06,1557109,50.15,50.22,49.06,49.06,1557109,0.0,1.0
2016-06-07,50.55,51.0,49.97,50.45,1386515,50.55,51.0,49.97,50.45,1386515,0.0,1.0
2016-06-08,50.93,51.3,50.2,50.72,1489888,50.93,51.3,50.2,50.72,1489888,0.0,1.0
2016-06-09,50.45,51.28,50.24,50.74,1440966,50.45,51.28,50.24,50.74,1440966,0.0,1.0
2016-06-10,48.51,50.0,48.2,49.96,1672591,48.51,50.0,48.2,49.96,1672591,0.0,1.0
2016-06-13,47.79,48.39,47.36,48.04,1827762,47.79,48.39,47.36,48.04,1827762,0.0,1.0
2016-06-14,47.89,48.24,47.22,47.74,1549931,47.89,48.24,47.22,47.74,1549931,0.0,1.0
2016-06-15,48.2,49.0,47.9301,47.96,1356535,48.2,49.0,47.9301,47.96,1356535,0.0,1.0
2016-06-16,48.39,48.535,47.11,47.89,1315286,48.39,48.535,47.11,47.89,1315286,0.0,1.0
2016-06-17,48.52,49.02,48.23,48.43,1600799,48.52,49.02,48.23,48.43,1600799,0.0,1.0
2016-06-20,49.32,50.4,49.26,49.4,1744554,49.32,50.4,49.26,49.4,1744554,0.0,1.0
2016-06-21,48.91,49.5067,48.0,49.4,1343100,48.91,49.5067,48.0,49.4,1343100,0.0,1.0
2016-06-22,48.62,49.3299,48.5562,49.3,1076508,48.62,49.3299,48.5562,49.3,1076508,0.0,1.0
2016-06-23,48.65,49.33,48.19,49.08,1275717,48.65,49.33,48.19,49.08,1275717,0.0,1.0
2016-06-24,46.02,47.49,45.732,46.51,2064914,46.02,47.49,45.732,46.51,2064914,0.0,1.0
2016-06-27,44.23,45.45,43.7,45.18,2600820,44.23,45.45,43.7,45.18,2600820,0.0,1.0
2016-06-28,46.37,46.45,44.8,44.99,1888729,46.37,46.45,44.8,44.99,1888729,0.0,1.0
2016-06-29,48.09,48.3499,46.98,47.17,2672084,48.09,48.3499,46.98,47.17,2672084,0.0,1.0
2016-06-30,48.48,48.5,47.69,48.26,2431184,48.48,48.5,47.69,48.26,2431184,0.0,1.0
2016-07-01,48.49,48.77,48.13,48.39,1490717,48.49,48.77,48.13,48.39,1490717,0.0,1.0
2016-07-05,47.77,48.28,47.05,48.21,1896749,47.77,48.28,47.05,48.21,1896749,0.0,1.0
2016-07-06,49.13,49.18,47.07,47.69,3521424,49.13,49.18,47.07,47.69,3521424,0.0,1.0
2016-07-07,44.34,47.62,44.06,47.5,10446733,44.34,47.62,44.06,47.5,10446733,0.0,1.0
2016-07-08,45.6,45.76,44.65,44.69,3572619,45.6,45.76,44.65,44.69,3572619,0.0,1.0
2016-07-11,46.49,46.69,44.92,45.0,2939088,46.49,46.69,44.92,45.0,2939088,0.0,1.0
2016-07-12,46.99,47.48,46.45,46.86,2048880,46.99,47.48,46.45,46.86,2048880,0.0,1.0
2016-07-13,46.2,47.4,46.14,47.25,1529408,46.2,47.4,46.14,47.25,1529408,0.0,1.0
2016-07-14,47.35,47.74,46.56,46.67,1849527,47.35,47.74,46.56,46.67,1849527,0.0,1.0
2016-07-15,47.73,47.81,46.561,47.59,2027504,47.73,47.81,46.561,47.59,2027504,0.0,1.0
2016-07-18,47.95,48.07,47.353,47.92,2273083,47.95,48.07,47.353,47.92,2273083,0.0,1.0
2016-07-19,47.74,48.069,47.48,47.93,1146993,47.74,48.069,47.48,47.93,1146993,0.0,1.0
2016-07-20,48.43,48.93,47.8,47.93,1999244,48.43,48.93,47.8,47.93,1999244,0.0,1.0
2016-07-21,48.33,49.25,48.19,48.59,1683054,48.33,49.25,48.19,48.59,1683054,0.0,1.0
2016-07-22,48.12,48.68,47.34,48.43,1677936,48.12,48.68,47.34,48.43,1677936,0.0,1.0
2016-07-25,47.99,48.1192,47.4,48.0,1074203,47.99,48.1192,47.4,48.0,1074203,0.0,1.0
2016-07-26,48.58,48.74,48.02,48.14,1206909,48.58,48.74,48.02,48.14,1206909,0.0,1.0
2016-07-27,48.55,49.19,48.26,49.06,1107724,48.55,49.19,48.26,49.06,1107724,0.0,1.0
2016-07-28,47.13,48.9,46.9,48.59,1865281,47.13,48.9,46.9,48.59,1865281,0.0,1.0
2016-07-29,46.68,47.44,46.52,47.25,1684602,46.68,47.44,46.52,47.25,1684602,0.0,1.0
2016-08-01,47.38,47.58,46.75,46.91,2413128,47.38,47.58,46.75,46.91,2413128,0.0,1.0
2016-08-02,47.76,47.77,46.81,47.25,2986569,47.76,47.77,46.81,47.25,2986569,0.0,1.0
2016-08-03,49.24,49.28,47.52,47.53,4430111,49.24,49.28,47.52,47.53,4430111,0.0,1.0
2016-08-04,43.72,49.5,42.77,49.48,18975891,43.72,49.5,42.77,49.48,18975891,0.0,1.0
2016-08-05,44.11,44.33,43.2707,44.14,4495986,44.11,44.33,43.2707,44.14,4495986,0.0,1.0
2016-08-08,43.81,44.86,43.63,44.3,2665738,43.81,44.86,43.63,44.3,2665738,0.0,1.0
2016-08-09,41.66,43.81,41.62,43.77,5356939,41.66,43.81,41.62,43.77,5356939,0.0,1.0
2016-08-10,38.66,40.5,36.83,40.31,14023345,38.66,40.5,36.83,40.31,14023345,0.0,1.0
2016-08-11,39.01,39.7,38.73,39.59,3951843,39.01,39.7,38.73,39.59,3951843,0.0,1.0
2016-08-12,38.79,39.12,38.23,39.07,3254565,38.79,39.12,38.23,39.07,3254565,0.0,1.0
2016-08-15,38.33,38.95,38.31,38.88,2730489,38.33,38.95,38.31,38.88,2730489,0.0,1.0
2016-08-16,37.74,38.33,37.37,38.29,3186723,37.74,38.33,37.37,38.29,3186723,0.0,1.0
2016-08-17,36.89,37.65,36.75,37.58,3768965,36.89,37.65,36.75,37.58,3768965,0.0,1.0
2016-08-18,37.52,38.28,37.25,37.71,3773174,37.52,38.28,37.25,37.71,3773174,0.0,1.0
2016-08-19,37.8,38.2,37.22,37.55,2941984,37.8,38.2,37.22,37.55,2941984,0.0,1.0
2016-08-22,37.68,37.8716,37.13,37.8,2390715,37.68,37.8716,37.13,37.8,2390715,0.0,1.0
2016-08-23,37.45,38.0,37.3825,37.74,1701053,37.45,38.0,37.3825,37.74,1701053,0.0,1.0
2016-08-24,37.32,37.84,37.15,37.33,2469207,37.32,37.84,37.15,37.33,2469207,0.0,1.0
2016-08-25,37.04,37.28,36.8,37.15,2584943,37.04,37.28,36.8,37.15,2584943,0.0,1.0
2016-08-26,37.53,38.14,37.25,37.32,2970400,37.53,38.14,37.25,37.32,2970400,0.0,1.0
2016-08-29,37.59,38.04,37.5,37.69,2203202,37.59,38.04,37.5,37.69,2203202,0.0,1.0
2016-08-30,38.25,38.28,37.5,37.5,2310499,38.25,38.28,37.5,37.5,2310499,0.0,1.0
2016-08-31,37.82,37.89,37.28,37.76,2699972,37.82,37.89,37.28,37.76,2699972,0.0,1.0
2016-09-01,38.44,38.47,37.666,37.82,2409415,38.44,38.47,37.666,37.82,2409415,0.0,1.0
2016-09-02,38.18,39.089,38.11,38.49,2501218,38.18,39.089,38.11,38.49,2501218,0.0,1.0
2016-09-06,38.975,39.31,38.12,38.47,3331779,38.975,39.31,38.12,38.47,3331779,0.0,1.0
2016-09-07,38.49,39.101,38.0,39.0,2198701,38.49,39.101,38.0,39.0,2198701,0.0,1.0
2016-09-08,38.47,38.58,37.51,37.78,2945210,38.47,38.58,37.51,37.78,2945210,0.0,1.0
2016-09-09,37.13,38.4372,37.13,38.24,2726986,37.13,38.4372,37.13,38.24,2726986,0.0,1.0
2016-09-12,37.43,37.5,36.37,36.9,2470146,37.43,37.5,36.37,36.9,2470146,0.0,1.0
2016-09-13,36.42,37.195,36.17,37.07,2659997,36.42,37.195,36.17,37.07,2659997,0.0,1.0
2016-09-14,35.03,36.45,34.5,36.31,5067010,35.03,36.45,34.5,36.31,5067010,0.0,1.0
2016-09-15,35.35,35.4,34.5,35.0,4553430,35.35,35.4,34.5,35.0,4553430,0.0,1.0
2016-09-16,34.82,35.45,34.37,35.15,3227208,34.82,35.45,34.37,35.15,3227208,0.0,1.0
2016-09-19,34.42,35.2,34.4,35.0,2546190,34.42,35.2,34.4,35.0,2546190,0.0,1.0
2016-09-20,34.0,34.65,33.74,34.65,2839928,34.0,34.65,33.74,34.65,2839928,0.0,1.0
2016-09-21,34.03,34.57,33.86,34.1,2537910,34.03,34.57,33.86,34.1,2537910,0.0,1.0
2016-09-22,35.42,35.88,34.08,34.36,4032413,35.42,35.88,34.08,34.36,4032413,0.0,1.0
2016-09-23,37.06,37.45,35.36,35.37,4412931,37.06,37.45,35.36,35.37,4412931,0.0,1.0
2016-09-26,37.25,37.43,36.35,36.87,3197561,37.25,37.43,36.35,36.87,3197561,0.0,1.0
2016-09-27,39.09,39.11,37.3,37.38,4312463,39.09,39.11,37.3,37.38,4312463,0.0,1.0
2016-09-28,39.08,39.6692,38.24,39.01,3294809,39.08,39.6692,38.24,39.01,3294809,0.0,1.0
2016-09-29,39.08,40.33,38.9,39.06,3488059,39.08,40.33,38.9,39.06,3488059,0.0,1.0
2016-09-30,39.49,39.85,39.03,39.22,2818097,39.49,39.85,39.03,39.22,2818097,0.0,1.0
2016-10-03,38.57,39.65,38.38,39.65,2388424,38.57,39.65,38.38,39.65,2388424,0.0,1.0
2016-10-04,38.21,38.75,37.87,38.63,2376873,38.21,38.75,37.87,38.63,2376873,0.0,1.0
2016-10-05,39.74,39.88,38.45,38.52,2665075,39.74,39.88,38.45,38.52,2665075,0.0,1.0
2016-10-06,39.75,40.05,39.06,39.94,2082607,39.75,40.05,39.06,39.94,2082607,0.0,1.0
2016-10-07,37.58,39.1,37.2301,38.82,4532363,37.58,39.1,37.2301,38.82,4532363,0.0,1.0
2016-10-10,38.58,38.67,37.69,37.8,2008043,38.58,38.67,37.69,37.8,2008043,0.0,1.0
2016-10-11,38.28,38.99,38.0072,38.56,1447912,38.28,38.99,38.0072,38.56,1447912,0.0,1.0
2016-10-12,38.24,38.32,37.47,38.12,1349517,38.24,38.32,37.47,38.12,1349517,0.0,1.0
2016-10-13,38.68,39.09,37.49,37.75,1794207,38.68,39.09,37.49,37.75,1794207,0.0,1.0
2016-10-14,39.47,39.95,39.01,39.01,1974439,39.47,39.95,39.01,39.01,1974439,0.0,1.0
2016-10-17,39.3,39.7295,38.62,39.5,1971189,39.3,39.7295,38.62,39.5,1971189,0.0,1.0
2016-10-18,39.57,39.97,39.18,39.67,1899448,39.57,39.97,39.18,39.67,1899448,0.0,1.0
2016-10-19,41.92,42.5,39.55,39.66,4860429,41.92,42.5,39.55,39.66,4860429,0.0,1.0
2016-10-20,42.08,42.18,41.17,41.51,2791034,42.08,42.18,41.17,41.51,2791034,0.0,1.0
2016-10-21,42.25,42.32,41.33,41.92,2664511,42.25,42.32,41.33,41.92,2664511,0.0,1.0
2016-10-24,40.87,42.9,40.75,42.43,2521152,40.87,42.9,40.75,42.43,2521152,0.0,1.0
2016-10-25,40.68,41.28,40.35,40.99,2526034,40.68,41.28,40.35,40.99,2526034,0.0,1.0
2016-10-26,41.11,41.54,40.4,40.5,1525875,41.11,41.54,40.4,40.5,1525875,0.0,1.0
2016-10-27,41.06,41.7014,40.79,41.52,1614743,41.06,41.7014,40.79,41.52,1614743,0.0,1.0
2016-10-28,40.65,41.3279,40.17,41.09,2284042,40.65,41.3279,40.17,41.09,2284042,0.0,1.0
2016-10-31,40.49,41.1399,40.385,40.7,1696558,40.49,41.1399,40.385,40.7,1696558,0.0,1.0
2016-11-01,41.05,41.25,40.28,40.57,2798280,41.05,41.25,40.28,40.57,2798280,0.0,1.0
2016-11-02,40.58,41.23,40.32,40.8,3735612,40.58,41.23,40.32,40.8,3735612,0.0,1.0
2016-11-03,34.51,38.6,32.9,38.5,19076573,34.51,38.6,32.9,38.5,19076573,0.0,1.0
2016-11-04,32.48,34.4,32.41,34.38,7940734,32.48,34.4,32.41,34.38,7940734,0.0,1.0
2016-11-07,33.76,34.1,33.32,33.63,4627142,33.76,34.1,33.32,33.63,4627142,0.0,1.0
2016-11-08,33.49,33.85,32.86,33.73,3343391,33.49,33.85,32.86,33.73,3343391,0.0,1.0
2016-11-09,32.1,32.76,30.85,30.91,7958773,32.1,32.76,30.85,30.91,7958773,0.0,1.0
2016-11-10,31.95,32.74,31.03,32.42,4974979,31.95,32.74,31.03,32.42,4974979,0.0,1.0
2016-11-11,32.06,32.21,31.35,31.57,3493474,32.06,32.21,31.35,31.57,3493474,0.0,1.0
2016-11-14,33.08,33.44,32.19,32.38,3602979,33.08,33.44,32.19,32.38,3602979,0.0,1.0
2016-11-15,33.19,33.4899,32.56,33.16,3807064,33.19,33.4899,32.56,33.16,3807064,0.0,1.0
2016-11-16,32.82,33.125,32.28,33.03,3913737,32.82,33.125,32.28,33.03,3913737,0.0,1.0
2016-11-17,31.16,32.49,28.6,29.05,12606600,31.16,32.49,28.6,29.05,12606600,0.0,1.0
2016-11-18,29.21,30.95,29.05,30.54,7522578,29.21,30.95,29.05,30.54,7522578,0.0,1.0
2016-11-21,29.38,29.67,28.88,29.41,4460250,29.38,29.67,28.88,29.41,4460250,0.0,1.0
2016-11-22,29.66,30.0,29.29,29.47,3961209,29.66,30.0,29.29,29.47,3961209,0.0,1.0
2016-11-23,29.78,29.82,28.84,29.45,2466656,29.78,29.82,28.84,29.45,2466656,0.0,1.0
2016-11-25,30.6,31.06,29.79,29.8,2350198,30.6,31.06,29.79,29.8,2350198,0.0,1.0
2016-11-28,31.11,31.47,30.57,30.71,2808005,31.11,31.47,30.57,30.71,2808005,0.0,1.0
2016-11-29,29.95,31.39,29.77,31.1,4011710,29.95,31.39,29.77,31.1,4011710,0.0,1.0
2016-11-30,30.32,30.75,29.81,30.33,2903299,30.32,30.75,29.81,30.33,2903299,0.0,1.0
2016-12-01,30.14,30.8,29.65,30.47,2364370,30.14,30.8,29.65,30.47,2364370,0.0,1.0
2016-12-02,30.15,30.705,29.99,30.22,2311128,30.15,30.705,29.99,30.22,2311128,0.0,1.0
2016-12-05,32.35,32.52,30.18,30.18,4769805,32.35,32.52,30.18,30.18,4769805,0.0,1.0
2016-12-06,32.05,32.5,31.31,32.46,2946364,32.05,32.5,31.31,32.46,2946364,0.0,1.0
2016-12-07,33.59,33.87,31.85,32.17,3445373,33.59,33.87,31.85,32.17,3445373,0.0,1.0
2016-12-08,33.17,33.78,32.78,33.74,2276090,33.17,33.78,32.78,33.74,2276090,0.0,1.0
2016-12-09,33.54,33.83,33.07,33.31,2052860,33.54,33.83,33.07,33.31,2052860,0.0,1.0
2016-12-12,33.7,34.28,33.39,33.59,1918971,33.7,34.28,33.39,33.59,1918971,0.0,1.0
2016-12-13,33.62,33.99,33.03,33.87,1859844,33.62,33.99,33.03,33.87,1859844,0.0,1.0
2016-12-14,32.54,33.685,32.47,33.63,2150369,32.54,33.685,32.47,33.63,2150369,0.0,1.0
2016-12-15,32.61,33.06,32.07,32.64,1299553,32.61,33.06,32.07,32.64,1299553,0.0,1.0
2016-12-16,35.11,35.11,32.61,32.77,5523081,35.11,35.11,32.61,32.77,5523081,0.0,1.0
2016-12-19,34.98,35.4116,34.56,35.0,2504922,34.98,35.4116,34.56,35.0,2504922,0.0,1.0
2016-12-20,34.47,35.52,34.17,35.07,2045185,34.47,35.52,34.17,35.07,2045185,0.0,1.0
2016-12-21,33.2,34.65,33.18,34.5,2087827,33.2,34.65,33.18,34.5,2087827,0.0,1.0
2016-12-22,32.68,33.1,32.08,33.05,2130494,32.68,33.1,32.08,33.05,2130494,0.0,1.0
2016-12-23,32.62,32.98,32.25,32.62,1056717,32.62,32.98,32.25,32.62,1056717,0.0,1.0
2016-12-27,33.99,34.22,32.73,32.75,1965733,33.99,34.22,32.73,32.75,1965733,0.0,1.0
2016-12-28,32.8,34.2316,32.71,34.1,1739305,32.8,34.2316,32.71,34.1,1739305,0.0,1.0
2016-12-29,32.57,33.2125,32.41,32.85,1687236,32.57,33.2125,32.41,32.85,1687236,0.0,1.0
2016-12-30,32.09,32.789,31.94,32.6,2076106,32.09,32.789,31.94,32.6,2076106,0.0,1.0
2017-01-03,33.54,33.66,32.1,32.61,2665093,33.54,33.66,32.1,32.61,2665093,0.0,1.0
2017-01-04,34.17,34.51,33.6,33.69,2479200,34.17,34.51,33.6,33.69,2479200,0.0,1.0
2017-01-05,33.88,34.16,33.5,33.87,1954943,33.88,34.16,33.5,33.87,1954943,0.0,1.0
2017-01-06,33.32,34.08,33.3,34.07,1277905,33.32,34.08,33.3,34.07,1277905,0.0,1.0
2017-01-09,33.57,33.7,33.02,33.38,1217515,33.57,33.7,33.02,33.38,1217515,0.0,1.0
2017-01-10,33.39,33.78,33.01,33.59,1198011,33.39,33.78,33.01,33.59,1198011,0.0,1.0
2017-01-11,35.0,35.25,33.21,33.34,3155412,35.0,35.25,33.21,33.34,3155412,0.0,1.0
2017-01-12,34.87,35.11,34.2501,35.05,1304208,34.87,35.11,34.2501,35.05,1304208,0.0,1.0
2017-01-13,35.75,36.41,34.73,34.91,1999103,35.75,36.41,34.73,34.91,1999103,0.0,1.0
2017-01-17,35.17,36.0899,34.995,35.69,1928762,35.17,36.0899,34.995,35.69,1928762,0.0,1.0
2017-01-18,34.41,35.33,34.1,35.22,1463137,34.41,35.33,34.1,35.22,1463137,0.0,1.0
2017-01-19,34.42,35.13,34.16,34.5,1460313,34.42,35.13,34.16,34.5,1460313,0.0,1.0
2017-01-20,34.75,35.24,34.51,34.64,1260810,34.75,35.24,34.51,34.64,1260810,0.0,1.0
2017-01-23,33.66,34.79,33.12,34.75,1926820,33.66,34.79,33.12,34.75,1926820,0.0,1.0
2017-01-24,32.53,33.88,32.47,33.88,2782717,32.53,33.88,32.47,33.88,2782717,0.0,1.0
2017-01-25,32.9,33.18,32.59,32.69,1533013,32.9,33.18,32.59,32.69,1533013,0.0,1.0
2017-01-26,32.28,33.14,32.11,32.83,1871143,32.28,33.14,32.11,32.83,1871143,0.0,1.0
2017-01-27,31.48,32.785,31.38,32.59,2380412,31.48,32.785,31.38,32.59,2380412,0.0,1.0
2017-01-30,31.02,31.35,30.61,31.32,2146747,31.02,31.35,30.61,31.32,2146747,0.0,1.0
2017-01-31,31.19,31.2,30.34,30.83,1657234,31.19,31.2,30.34,30.83,1657234,0.0,1.0
2017-02-01,31.79,31.9,30.8,31.4,1804923,31.79,31.9,30.8,31.4,1804923,0.0,1.0
2017-02-02,31.59,32.17,31.421,31.72,1759050,31.59,32.17,31.421,31.72,1759050,0.0,1.0
2017-02-03,32.15,32.28,31.67,31.75,1287468,32.15,32.28,31.67,31.75,1287468,0.0,1.0
2017-02-06,32.13,32.41,31.79,32.41,1004096,32.13,32.41,31.79,32.41,1004096,0.0,1.0
2017-02-07,31.79,32.21,31.57,32.14,1063871,31.79,32.21,31.57,32.14,1063871,0.0,1.0
2017-02-08,31.55,31.7,31.11,31.64,939572,31.55,31.7,31.11,31.64,939572,0.0,1.0
2017-02-09,32.23,32.6,31.65,31.71,1300316,32.23,32.6,31.65,31.71,1300316,0.0,1.0
2017-02-10,32.85,33.38,31.99,32.22,2081395,32.85,33.38,31.99,32.22,2081395,0.0,1.0
2017-02-13,33.33,33.7601,32.8901,33.15,1504134,33.33,33.7601,32.8901,33.15,1504134,0.0,1.0
2017-02-14,33.92,33.96,32.79,33.25,1605475,33.92,33.96,32.79,33.25,1605475,0.0,1.0
2017-02-15,34.73,34.82,33.73,34.04,2310350,34.73,34.82,33.73,34.04,2310350,0.0,1.0
2017-02-16,34.11,35.468,33.75,34.2,2904195,34.11,35.468,33.75,34.2,2904195,0.0,1.0
2017-02-17,34.84,34.9,33.5,34.05,2396753,34.84,34.9,33.5,34.05,2396753,0.0,1.0
2017-02-21,36.62,36.86,35.14,35.39,5234506,36.62,36.86,35.14,35.39,5234506,0.0,1.0
2017-02-22,33.57,36.15,33.49,35.51,10948687,33.57,36.15,33.49,35.51,10948687,0.0,1.0
2017-02-23,37.19,37.84,33.69,33.69,11859224,37.19,37.84,33.69,33.69,11859224,0.0,1.0
2017-02-24,37.9,38.5,36.36,36.43,5719976,37.9,38.5,36.36,36.43,5719976,0.0,1.0
2017-02-27,37.83,38.165,37.01,38.07,3008416,37.83,38.165,37.01,38.07,3008416,0.0,1.0
2017-02-28,36.19,37.69,36.01,36.64,3329804,36.19,37.69,36.01,36.64,3329804,0.0,1.0
2017-03-01,35.02,36.88,34.72,36.54,3713325,35.02,36.88,34.72,36.54,3713325,0.0,1.0
2017-03-02,35.52,35.8768,34.81,35.1,2126048,35.52,35.8768,34.81,35.1,2126048,0.0,1.0
2017-03-03,34.61,35.65,34.28,35.63,2212685,34.61,35.65,34.28,35.63,2212685,0.0,1.0
2017-03-06,33.33,34.5,33.04,34.43,2150884,33.33,34.5,33.04,34.43,2150884,0.0,1.0
2017-03-07,32.63,33.4899,32.47,33.14,1857826,32.63,33.4899,32.47,33.14,1857826,0.0,1.0
2017-03-08,32.66,33.17,32.51,32.77,1432722,32.66,33.17,32.51,32.77,1432722,0.0,1.0
2017-03-09,32.48,32.77,32.1201,32.56,1226268,32.48,32.77,32.1201,32.56,1226268,0.0,1.0
2017-03-10,32.4,32.85,32.03,32.52,1398793,32.4,32.85,32.03,32.52,1398793,0.0,1.0
2017-03-13,32.835,32.86,31.93,32.11,2122187,32.835,32.86,31.93,32.11,2122187,0.0,1.0
2017-03-14,32.07,32.58,31.97,32.54,2498950,32.07,32.58,31.97,32.54,2498950,0.0,1.0
2017-03-15,33.0,33.15,31.86,32.06,2381083,33.0,33.15,31.86,32.06,2381083,0.0,1.0
2017-03-16,32.98,34.0472,32.86,33.18,1965187,32.98,34.0472,32.86,33.18,1965187,0.0,1.0
2017-03-17,31.83,33.25,31.81,32.98,18504483,31.83,33.25,31.81,32.98,18504483,0.0,1.0
2017-03-20,30.34,32.12,29.71,32.12,8046924,30.34,32.12,29.71,32.12,8046924,0.0,1.0
2017-03-21,29.04,30.348,29.01,30.07,4862028,29.04,30.348,29.01,30.07,4862028,0.0,1.0
2017-03-22,28.87,29.16,28.05,29.0,4858159,28.87,29.16,28.05,29.0,4858159,0.0,1.0
2017-03-23,28.58,29.25,28.51,28.85,2599321,28.58,29.25,28.51,28.85,2599321,0.0,1.0
2017-03-24,28.31,28.85,28.11,28.65,3325954,28.31,28.85,28.11,28.65,3325954,0.0,1.0
2017-03-27,28.23,28.55,27.75,28.12,2422617,28.23,28.55,27.75,28.12,2422617,0.0,1.0
2017-03-28,28.28,28.53,28.04,28.05,2423370,28.28,28.53,28.04,28.05,2423370,0.0,1.0
2017-03-29,28.03,28.65,28.01,28.33,2470953,28.03,28.65,28.01,28.33,2470953,0.0,1.0
2017-03-30,27.47,28.09,27.115,27.91,3541492,27.47,28.09,27.115,27.91,3541492,0.0,1.0
2017-03-31,27.1,27.89,27.08,27.5,3718552,27.1,27.89,27.08,27.5,3718552,0.0,1.0
2017-04-03,26.33,27.25,26.215,27.17,4870452,26.33,27.25,26.215,27.17,4870452,0.0,1.0
2017-04-04,26.82,27.65,26.08,26.29,5850578,26.82,27.65,26.08,26.29,5850578,0.0,1.0
2017-04-05,26.58,27.4,26.55,27.0,3575962,26.58,27.4,26.55,27.0,3575962,0.0,1.0
2017-04-06,26.62,27.5,25.5588,26.04,4492370,26.62,27.5,25.5588,26.04,4492370,0.0,1.0
2017-04-07,26.81,27.05,26.45,26.6,3175002,26.81,27.05,26.45,26.6,3175002,0.0,1.0
2017-04-10,27.97,28.221,26.81,26.83,4673108,27.97,28.221,26.81,26.83,4673108,0.0,1.0
2017-04-11,28.1,28.24,27.67,28.0,3002119,28.1,28.24,27.67,28.0,3002119,0.0,1.0
2017-04-12,27.91,28.17,27.66,28.1,2604870,27.91,28.17,27.66,28.1,2604870,0.0,1.0
2017-04-13,27.42,28.06,27.41,27.86,2425378,27.42,28.06,27.41,27.86,2425378,0.0,1.0
2017-04-17,27.34,27.65,27.0,27.42,1812235,27.34,27.65,27.0,27.42,1812235,0.0,1.0
2017-04-18,26.89,27.27,26.7108,27.11,2132734,26.89,27.27,26.7108,27.11,2132734,0.0,1.0
2017-04-19,26.54,27.27,26.51,27.05,2093158,26.54,27.27,26.51,27.05,2093158,0.0,1.0
2017-04-20,26.74,27.0179,26.41,26.75,2494292,26.74,27.0179,26.41,26.75,2494292,0.0,1.0
2017-04-21,26.8,27.0,26.68,26.71,2033262,26.8,27.0,26.68,26.71,2033262,0.0,1.0
2017-04-24,27.08,27.44,26.78,27.28,2513745,27.08,27.44,26.78,27.28,2513745,0.0,1.0
2017-04-25,27.54,28.05,27.08,27.28,2465286,27.54,28.05,27.08,27.28,2465286,0.0,1.0
2017-04-26,28.99,29.195,27.41,27.52,5850635,28.99,29.195,27.41,27.52,5850635,0.0,1.0
2017-04-27,29.44,29.9602,28.38,29.51,5508526,29.44,29.9602,28.38,29.51,5508526,0.0,1.0
2017-04-28,29.55,30.5,29.2365,29.45,4188134,29.55,30.5,29.2365,29.45,4188134,0.0,1.0
2017-05-01,29.55,30.03,29.2314,29.99,2902692,29.55,30.03,29.2314,29.99,2902692,0.0,1.0
2017-05-02,30.32,30.71,29.41,29.8,5719025,30.32,30.71,29.41,29.8,5719025,0.0,1.0
2017-05-03,33.91,36.27,32.15,32.5,17584000,33.91,36.27,32.15,32.5,17584000,0.0,1.0
2017-05-04,34.24,34.97,33.81,34.9,5844001,34.24,34.97,33.81,34.9,5844001,0.0,1.0
2017-05-05,34.54,34.93,33.55,34.2,4045457,34.54,34.93,33.55,34.2,4045457,0.0,1.0
2017-05-08,35.15,35.42,34.18,34.54,3289493,35.15,35.42,34.18,34.54,3289493,0.0,1.0
2017-05-09,35.78,36.2086,34.44,35.17,3095005,35.78,36.2086,34.44,35.17,3095005,0.0,1.0
2017-05-10,36.57,36.8599,35.51,35.63,3640345,36.57,36.8599,35.51,35.63,3640345,0.0,1.0
2017-05-11,36.62,37.095,36.07,36.43,2198881,36.62,37.095,36.07,36.43,2198881,0.0,1.0
2017-05-12,36.38,36.6,35.75,36.59,2046692,36.38,36.6,35.75,36.59,2046692,0.0,1.0
2017-05-15,37.21,37.67,36.34,36.55,2570657,37.21,37.67,36.34,36.55,2570657,0.0,1.0
2017-05-16,36.78,37.3,36.57,37.26,1788159,36.78,37.3,36.57,37.26,1788159,0.0,1.0
2017-05-17,34.98,36.49,34.95,36.06,3244157,34.98,36.49,34.95,36.06,3244157,0.0,1.0
2017-05-18,34.96,35.38,33.27,34.58,6435459,34.96,35.38,33.27,34.58,6435459,0.0,1.0
2017-05-19,36.34,36.68,35.12,35.19,3217091,36.34,36.68,35.12,35.19,3217091,0.0,1.0
2017-05-22,36.43,36.67,35.86,36.07,2450789,36.43,36.67,35.86,36.07,2450789,0.0,1.0
2017-05-23,36.47,37.4,36.34,36.55,2658994,36.47,37.4,36.34,36.55,2658994,0.0,1.0
2017-05-24,38.9,39.28,36.731,37.0,5199842,38.9,39.28,36.731,37.0,5199842,0.0,1.0
2017-05-25,37.94,39.1,37.675,38.9,3474183,37.94,39.1,37.675,38.9,3474183,0.0,1.0
2017-05-26,36.84,37.9299,36.79,37.83,3970867,36.84,37.9299,36.79,37.83,3970867,0.0,1.0
2017-05-30,39.5,39.92,37.4,37.7,5728523,39.5,39.92,37.4,37.7,5728523,0.0,1.0
2017-05-31,38.51,39.45,37.7583,39.13,2921730,38.51,39.45,37.7583,39.13,2921730,0.0,1.0
2017-06-01,38.32,39.36,38.01,38.61,3669120,38.32,39.36,38.01,38.61,3669120,0.0,1.0
2017-06-02,38.33,38.7799,37.86,38.36,1574518,38.33,38.7799,37.86,38.36,1574518,0.0,1.0
2017-06-05,37.67,38.23,37.271,38.15,1621308,37.67,38.23,37.271,38.15,1621308,0.0,1.0
2017-06-06,37.44,37.86,36.97,37.47,2587327,37.44,37.86,36.97,37.47,2587327,0.0,1.0
2017-06-07,36.94,37.8499,36.63,37.7,2199592,36.94,37.8499,36.63,37.7,2199592,0.0,1.0
2017-06-08,37.8,37.97,36.85,37.12,2267673,37.8,37.97,36.85,37.12,2267673,0.0,1.0
2017-06-09,36.65,37.9734,36.37,37.8,2200896,36.65,37.9734,36.37,37.8,2200896,0.0,1.0
2017-06-12,36.4,37.46,36.11,36.27,2201155,36.4,37.46,36.11,36.27,2201155,0.0,1.0
2017-06-13,36.46,37.01,36.25,36.65,2086992,36.46,37.01,36.25,36.65,2086992,0.0,1.0
2017-06-14,36.19,36.5,35.75,36.45,1699670,36.19,36.5,35.75,36.45,1699670,0.0,1.0
2017-06-15,35.73,36.1799,35.35,35.5,1477112,35.73,36.1799,35.35,35.5,1477112,0.0,1.0
2017-06-16,35.83,36.04,35.33,35.73,1971924,35.83,36.04,35.33,35.73,1971924,0.0,1.0
2017-06-19,36.35,36.42,35.56,36.03,1766428,36.35,36.42,35.56,36.03,1766428,0.0,1.0
2017-06-20,35.45,36.5899,35.38,36.3,1599931,35.45,36.5899,35.38,36.3,1599931,0.0,1.0
2017-06-21,37.23,37.52,35.35,35.55,2367394,37.23,37.52,35.35,35.55,2367394,0.0,1.0
2017-06-22,38.42,39.72,37.22,37.94,4156863,38.42,39.72,37.22,37.94,4156863,0.0,1.0
2017-06-23,39.74,40.55,37.93,38.36,4798013,39.74,40.55,37.93,38.36,4798013,0.0,1.0
2017-06-26,40.17,40.94,39.6,39.8,2755393,40.17,40.94,39.6,39.8,2755393,0.0,1.0
2017-06-27,40.05,40.43,39.21,39.88,2233328,40.05,40.43,39.21,39.88,2233328,0.0,1.0
2017-06-28,40.49,41.1699,39.78,40.31,2437711,40.49,41.1699,39.78,40.31,2437711,0.0,1.0
2017-06-29,40.08,40.6584,39.2,40.37,2019675,40.08,40.6584,39.2,40.37,2019675,0.0,1.0
2017-06-30,39.88,40.37,39.72,40.06,1295167,39.88,40.37,39.72,40.06,1295167,0.0,1.0
2017-07-03,40.07,40.87,39.81,39.92,1053852,40.07,40.87,39.81,39.92,1053852,0.0,1.0
2017-07-05,39.04,40.47,39.02,40.29,1573105,39.04,40.47,39.02,40.29,1573105,0.0,1.0
2017-07-06,38.67,39.39,38.36,38.88,1481811,38.67,39.39,38.36,38.88,1481811,0.0,1.0
2017-07-07,39.4,39.56,38.71,38.78,1142888,39.4,39.56,38.71,38.78,1142888,0.0,1.0
2017-07-10,39.54,39.76,39.11,39.37,1071933,39.54,39.76,39.11,39.37,1071933,0.0,1.0
2017-07-11,39.81,39.85,39.24,39.6,1225790,39.81,39.85,39.24,39.6,1225790,0.0,1.0
2017-07-12,41.79,41.95,40.18,40.2,3304014,41.79,41.95,40.18,40.2,3304014,0.0,1.0
2017-07-13,41.53,41.9,40.77,41.9,2052876,41.53,41.9,40.77,41.9,2052876,0.0,1.0
2017-07-14,42.94,43.4,41.6,41.62,2926690,42.94,43.4,41.6,41.62,2926690,0.0,1.0
2017-07-17,42.72,43.0,42.42,43.0,2738580,42.72,43.0,42.42,43.0,2738580,0.0,1.0
2017-07-18,44.02,44.66,42.54,42.8,2868312,44.02,44.66,42.54,42.8,2868312,0.0,1.0
2017-07-19,45.67,46.75,45.0,45.04,4849125,45.67,46.75,45.0,45.04,4849125,0.0,1.0
2017-07-20,46.27,46.64,44.92,45.85,3234387,46.27,46.64,44.92,45.85,3234387,0.0,1.0
2017-07-21,45.15,46.28,45.04,46.03,2192569,45.15,46.28,45.04,46.03,2192569,0.0,1.0
2017-07-24,44.98,45.39,44.61,45.21,1805139,44.98,45.39,44.61,45.21,1805139,0.0,1.0
2017-07-25,45.46,45.83,45.03,45.61,2086285,45.46,45.83,45.03,45.61,2086285,0.0,1.0
2017-07-26,45.44,45.95,45.37,45.95,1689407,45.44,45.95,45.37,45.95,1689407,0.0,1.0
2017-07-27,44.81,46.25,44.19,46.0,4288610,44.81,46.25,44.19,46.0,4288610,0.0,1.0
2017-07-28,48.87,49.75,47.44,48.82,9311230,48.87,49.75,47.44,48.82,9311230,0.0,1.0
2017-07-31,49.31,49.58,47.95,48.91,3778621,49.31,49.58,47.95,48.91,3778621,0.0,1.0
2017-08-01,49.65,50.21,49.18,49.85,2431170,49.65,50.21,49.18,49.85,2431170,0.0,1.0
2017-08-02,48.63,49.1,47.31,49.1,2779711,48.63,49.1,47.31,49.1,2779711,0.0,1.0
2017-08-03,47.3,48.89,47.07,48.89,2190874,47.3,48.89,47.07,48.89,2190874,0.0,1.0
2017-08-04,47.98,48.38,47.32,47.36,1407869,47.98,48.38,47.32,47.36,1407869,0.0,1.0
2017-08-07,48.57,49.0,48.03,48.11,1431740,48.57,49.0,48.03,48.11,1431740,0.0,1.0
2017-08-08,47.84,48.96,47.56,48.66,1513264,47.84,48.96,47.56,48.66,1513264,0.0,1.0
2017-08-09,47.43,47.89,47.03,47.5,1153798,47.43,47.89,47.03,47.5,1153798,0.0,1.0
2017-08-10,46.75,47.38,46.45,47.24,1287715,46.75,47.38,46.45,47.24,1287715,0.0,1.0
2017-08-11,47.54,47.8,46.53,46.57,1013896,47.54,47.8,46.53,46.57,1013896,0.0,1.0
2017-08-14,48.87,49.04,47.13,47.55,1561936,48.87,49.04,47.13,47.55,1561936,0.0,1.0
2017-08-15,49.09,49.65,48.38,48.98,1232677,49.09,49.65,48.38,48.98,1232677,0.0,1.0
2017-08-16,49.07,50.12,48.92,49.82,1839104,49.07,50.12,48.92,49.82,1839104,0.0,1.0
2017-08-17,47.77,49.58,47.69,48.85,1161360,47.77,49.58,47.69,48.85,1161360,0.0,1.0
2017-08-18,48.06,48.72,47.26,47.8,972461,48.06,48.72,47.26,47.8,972461,0.0,1.0
2017-08-21,45.96,48.43,45.76,48.16,2353853,45.96,48.43,45.76,48.16,2353853,0.0,1.0
2017-08-22,46.59,47.07,46.07,46.28,1693238,46.59,47.07,46.07,46.28,1693238,0.0,1.0
2017-08-23,46.48,46.87,45.89,46.1,1008113,46.48,46.87,45.89,46.1,1008113,0.0,1.0
2017-08-24,47.2,47.44,46.41,46.61,1276648,47.2,47.44,46.41,46.61,1276648,0.0,1.0
2017-08-25,47.42,47.73,47.22,47.37,815983,47.42,47.73,47.22,47.37,815983,0.0,1.0
2017-08-28,48.02,48.26,47.21,47.51,1208529,48.02,48.26,47.21,47.51,1208529,0.0,1.0
2017-08-29,48.4,48.54,46.91,47.31,1563159,48.4,48.54,46.91,47.31,1563159,0.0,1.0
2017-08-30,48.09,48.96,48.06,48.48,1706329,48.09,48.96,48.06,48.48,1706329,0.0,1.0
2017-08-31,46.96,48.25,46.62,48.24,1662540,46.96,48.25,46.62,48.24,1662540,0.0,1.0
2017-09-01,47.84,48.2,47.01,47.01,1196949,47.84,48.2,47.01,47.01,1196949,0.0,1.0
2017-09-05,47.86,48.28,47.18,47.68,1186405,47.86,48.28,47.18,47.68,1186405,0.0,1.0
2017-09-06,47.35,48.23,47.35,48.03,890322,47.35,48.23,47.35,48.03,890322,0.0,1.0
2017-09-07,47.45,47.69,47.05,47.57,850047,47.45,47.69,47.05,47.57,850047,0.0,1.0
2017-09-08,46.91,48.15,46.52,47.35,1337033,46.91,48.15,46.52,47.35,1337033,0.0,1.0
2017-09-11,47.16,47.73,47.06,47.22,1015051,47.16,47.73,47.06,47.22,1015051,0.0,1.0
2017-09-12,47.48,47.84,46.61,47.21,1272873,47.48,47.84,46.61,47.21,1272873,0.0,1.0
2017-09-13,46.83,47.61,46.57,47.45,1108939,46.83,47.61,46.57,47.45,1108939,0.0,1.0
2017-09-14,48.43,48.63,46.61,46.75,1766705,48.43,48.63,46.61,46.75,1766705,0.0,1.0
2017-09-15,50.45,51.84,49.38,50.01,5233077,50.45,51.84,49.38,50.01,5233077,0.0,1.0
2017-09-18,48.54,50.95,48.46,50.85,2761889,48.54,50.95,48.46,50.85,2761889,0.0,1.0
2017-09-19,48.86,49.58,47.82,49.06,2245637,48.86,49.58,47.82,49.06,2245637,0.0,1.0
2017-09-20,48.85,49.25,46.84,48.95,4321523,48.85,49.25,46.84,48.95,4321523,0.0,1.0
2017-09-21,48.76,48.95,46.92,48.86,3036556,48.76,48.95,46.92,48.86,3036556,0.0,1.0
2017-09-22,51.41,53.0,47.5,49.01,8976900,51.41,53.0,47.5,49.01,8976900,0.0,1.0
2017-09-25,46.88,51.65,46.61,51.21,5587355,46.88,51.65,46.61,51.21,5587355,0.0,1.0
2017-09-26,46.17,47.92,45.63,47.12,3846606,46.17,47.92,45.63,47.12,3846606,0.0,1.0
2017-09-27,47.05,47.22,45.85,46.31,2840941,47.05,47.22,45.85,46.31,2840941,0.0,1.0
2017-09-28,46.14,47.21,45.26,46.91,2352908,46.14,47.21,45.26,46.91,2352908,0.0,1.0
2017-09-29,45.88,46.62,45.75,46.0,1588536,45.88,46.62,45.75,46.0,1588536,0.0,1.0
2017-10-02,47.18,47.24,45.27,46.3,2174780,47.18,47.24,45.27,46.3,2174780,0.0,1.0
2017-10-03,47.23,47.46,46.54,47.0,1335607,47.23,47.46,46.54,47.0,1335607,0.0,1.0
2017-10-04,47.65,48.14,46.8,46.86,1377419,47.65,48.14,46.8,46.86,1377419,0.0,1.0
2017-10-05,47.93,48.87,47.75,47.8,1490483,47.93,48.87,47.75,47.8,1490483,0.0,1.0
2017-10-06,48.21,48.37,47.76,47.85,1087275,48.21,48.37,47.76,47.85,1087275,0.0,1.0
2017-10-09,46.91,48.45,46.73,48.19,1420604,46.91,48.45,46.73,48.19,1420604,0.0,1.0
2017-10-10,47.67,47.67,46.78,47.17,1112398,47.67,47.67,46.78,47.17,1112398,0.0,1.0
2017-10-11,47.2,47.66,46.76,47.48,1068211,47.2,47.66,46.76,47.48,1068211,0.0,1.0
2017-10-12,47.11,47.6,46.8,46.95,951281,47.11,47.6,46.8,46.95,951281,0.0,1.0
2017-10-13,47.6,48.16,47.05,47.21,942948,47.6,48.16,47.05,47.21,942948,0.0,1.0
2017-10-16,47.31,48.08,47.15,47.67,976166,47.31,48.08,47.15,47.67,976166,0.0,1.0
2017-10-17,47.24,47.48,46.09,47.21,1499954,47.24,47.48,46.09,47.21,1499954,0.0,1.0
2017-10-18,46.94,48.34,46.86,47.52,1232398,46.94,48.34,46.86,47.52,1232398,0.0,1.0
2017-10-19,47.64,47.66,46.16,46.51,1271420,47.64,47.66,46.16,46.51,1271420,0.0,1.0
2017-10-20,47.73,47.81,47.25,47.62,1394640,47.73,47.81,47.25,47.62,1394640,0.0,1.0
2017-10-23,48.92,49.22,47.86,47.89,2045895,48.92,49.22,47.86,47.89,2045895,0.0,1.0
2017-10-24,48.61,49.69,48.52,49.1,1204514,48.61,49.69,48.52,49.1,1204514,0.0,1.0
2017-10-25,47.39,48.92,46.78,48.92,1956609,47.39,48.92,46.78,48.92,1956609,0.0,1.0
2017-10-26,47.92,48.08,46.88,47.38,2041989,47.92,48.08,46.88,47.38,2041989,0.0,1.0
2017-10-27,57.67,58.97,51.71,52.1,15838649,57.67,58.97,51.71,52.1,15838649,0.0,1.0
2017-10-30,60.43,61.47,56.55,57.33,7769608,60.43,61.47,56.55,57.33,7769608,0.0,1.0
2017-10-31,54.82,61.05,53.09,60.43,9739547,54.82,61.05,53.09,60.43,9739547,0.0,1.0
2017-11-01,57.21,57.87,54.71,55.36,5242256,57.21,57.87,54.71,55.36,5242256,0.0,1.0
2017-11-02,57.87,58.53,56.71,57.58,2726521,57.87,58.53,56.71,57.58,2726521,0.0,1.0
2017-11-03,59.87,60.29,57.53,57.82,3133745,59.87,60.29,57.53,57.82,3133745,0.0,1.0
2017-11-06,61.47,62.57,59.72,59.72,3871939,61.47,62.57,59.72,59.72,3871939,0.0,1.0
2017-11-07,60.96,62.19,60.62,61.6,2286130,60.96,62.19,60.62,61.6,2286130,0.0,1.0
2017-11-08,61.79,62.24,60.08,60.75,2294759,61.79,62.24,60.08,60.75,2294759,0.0,1.0
2017-11-09,60.54,61.75,60.16,61.16,1656551,60.54,61.75,60.16,61.16,1656551,0.0,1.0
2017-11-10,61.59,62.56,60.16,60.3,1952617,61.59,62.56,60.16,60.3,1952617,0.0,1.0
2017-11-13,61.57,62.05,60.86,60.97,1198493,61.57,62.05,60.86,60.97,1198493,0.0,1.0
2017-11-14,61.28,62.22,60.56,61.48,1151533,61.28,62.22,60.56,61.48,1151533,0.0,1.0
2017-11-15,60.6,61.59,60.33,60.75,1363219,60.6,61.59,60.33,60.75,1363219,0.0,1.0
2017-11-16,60.35,61.56,60.2,60.96,1308169,60.35,61.56,60.2,60.96,1308169,0.0,1.0
2017-11-17,60.18,60.8,59.53,60.76,1314766,60.18,60.8,59.53,60.76,1314766,0.0,1.0
2017-11-20,61.06,61.15,59.67,60.44,1342212,61.06,61.15,59.67,60.44,1342212,0.0,1.0
2017-11-21,60.24,61.49,59.95,61.38,1067852,60.24,61.49,59.95,61.38,1067852,0.0,1.0
2017-11-22,60.51,60.84,59.54,60.11,1677955,60.51,60.84,59.54,60.11,1677955,0.0,1.0
2017-11-24,60.61,60.96,60.17,60.83,466784,60.61,60.96,60.17,60.83,466784,0.0,1.0
2017-11-27,61.65,63.1,60.28,60.83,2040373,61.65,63.1,60.28,60.83,2040373,0.0,1.0
2017-11-28,62.13,62.6,61.5,62.0,1367345,62.13,62.6,61.5,62.0,1367345,0.0,1.0
2017-11-29,60.02,62.43,58.77,62.06,1868704,60.02,62.43,58.77,62.06,1868704,0.0,1.0
2017-11-30,62.1,62.24,59.3,60.68,1620445,62.1,62.24,59.3,60.68,1620445,0.0,1.0
2017-12-01,60.3,61.9,59.246,61.68,1777478,60.3,61.9,59.246,61.68,1777478,0.0,1.0
2017-12-04,57.27,60.71,56.13,60.4,4210833,57.27,60.71,56.13,60.4,4210833,0.0,1.0
2017-12-05,61.21,62.03,56.81,57.14,5429199,61.21,62.03,56.81,57.14,5429199,0.0,1.0
2017-12-06,63.24,65.43,62.05,62.08,4666635,63.24,65.43,62.05,62.08,4666635,0.0,1.0
2017-12-07,68.43,68.7,63.54,64.0,4910647,68.43,68.7,63.54,64.0,4910647,0.0,1.0
2017-12-08,70.02,70.27,68.27,68.96,3628806,70.02,70.27,68.27,68.96,3628806,0.0,1.0
2017-12-11,70.05,71.8,69.1511,71.4,3810473,70.05,71.8,69.1511,71.4,3810473,0.0,1.0
2017-12-12,68.91,71.19,68.68,70.02,2518453,68.91,71.19,68.68,70.02,2518453,0.0,1.0
2017-12-13,68.48,69.93,68.35,69.2,1848562,68.48,69.93,68.35,69.2,1848562,0.0,1.0
2017-12-14,67.89,68.8015,67.4301,68.47,1529762,67.89,68.8015,67.4301,68.47,1529762,0.0,1.0
2017-12-15,68.96,69.75,67.27,67.87,2921857,68.96,69.75,67.27,67.87,2921857,0.0,1.0
2017-12-18,70.63,70.78,69.65,69.93,1300953,70.63,70.78,69.65,69.93,1300953,0.0,1.0
2017-12-19,69.15,70.92,68.72,70.38,1407782,69.15,70.92,68.72,70.38,1407782,0.0,1.0
2017-12-20,68.69,69.74,67.9,69.41,893817,68.69,69.74,67.9,69.41,893817,0.0,1.0
2017-12-21,69.11,69.45,68.37,68.5,852157,69.11,69.45,68.37,68.5,852157,0.0,1.0
2017-12-22,68.85,69.5,68.49,69.0,775902,68.85,69.5,68.49,69.0,775902,0.0,1.0
2017-12-26,68.04,68.79,67.32,68.47,971747,68.04,68.79,67.32,68.47,971747,0.0,1.0
2017-12-27,68.84,69.02,66.61,67.55,1146950,68.84,69.02,66.61,67.55,1146950,0.0,1.0
2017-12-28,68.35,69.98,67.91,69.07,946227,68.35,69.98,67.91,69.07,946227,0.0,1.0
2017-12-29,67.52,68.67,67.47,68.5,1499589,67.52,68.67,67.47,68.5,1499589,0.0,1.0
2018-01-02,70.43,70.5,67.84,67.84,1752173,70.43,70.5,67.84,67.84,1752173,0.0,1.0
2018-01-03,69.8,71.59,69.02,70.87,1923969,69.8,71.59,69.02,70.87,1923969,0.0,1.0
2018-01-04,69.14,70.2,66.2,70.0,3032663,69.14,70.2,66.2,70.0,3032663,0.0,1.0
2018-01-05,69.17,69.59,68.25,69.0,1021333,69.17,69.59,68.25,69.0,1021333,0.0,1.0
2018-01-08,69.62,70.13,67.7,69.25,1067348,69.62,70.13,67.7,69.25,1067348,0.0,1.0
2018-01-09,70.02,70.2,68.3902,69.82,1286178,70.02,70.2,68.3902,69.82,1286178,0.0,1.0
2018-01-10,69.64,70.03,68.92,69.37,1448815,69.64,70.03,68.92,69.37,1448815,0.0,1.0
2018-01-11,76.27,76.61,70.3,70.36,6341248,76.27,76.61,70.3,70.36,6341248,0.0,1.0
2018-01-12,73.41,75.78,72.361,75.56,4033531,73.41,75.78,72.361,75.56,4033531,0.0,1.0
2018-01-16,71.22,74.15,70.19,74.09,2025825,71.22,74.15,70.19,74.09,2025825,0.0,1.0
2018-01-17,72.0,72.55,70.56,71.74,1587971,72.0,72.55,70.56,71.74,1587971,0.0,1.0
2018-01-18,71.09,72.39,70.1,70.94,1464735,71.09,72.39,70.1,70.94,1464735,0.0,1.0
2018-01-19,70.03,71.4,69.41,70.99,1430107,70.03,71.4,69.41,70.99,1430107,0.0,1.0
2018-01-22,68.96,71.31,68.7401,69.99,1969869,68.96,71.31,68.7401,69.99,1969869,0.0,1.0
2018-01-23,68.48,74.86,67.105,71.49,8717049,68.48,74.86,67.105,71.49,8717049,0.0,1.0
2018-01-24,68.98,69.89,67.64,68.92,2209007,68.98,69.89,67.64,68.92,2209007,0.0,1.0
2018-01-25,70.44,71.16,69.0,69.45,1916287,70.44,71.16,69.0,69.45,1916287,0.0,1.0
2018-01-26,70.56,71.169,69.36,71.0,1278496,70.56,71.169,69.36,71.0,1278496,0.0,1.0
2018-01-29,68.35,70.17,67.63,69.5,2456712,68.35,70.17,67.63,69.5,2456712,0.0,1.0
2018-01-30,67.09,68.32,66.042,67.3,1887287,67.09,68.32,66.042,67.3,1887287,0.0,1.0
2018-01-31,67.17,68.3,66.66,67.89,989065,67.17,68.3,66.66,67.89,989065,0.0,1.0
2018-02-01,67.55,68.37,66.54,66.65,1102351,67.55,68.37,66.54,66.65,1102351,0.0,1.0
2018-02-02,66.44,67.43,66.37,66.85,1225260,66.44,67.43,66.37,66.85,1225260,0.0,1.0
2018-02-05,63.5,66.7242,61.25,64.01,2474576,63.5,66.7242,61.25,64.01,2474576,0.0,1.0
2018-02-06,63.48,65.0,61.05,61.5,2582988,63.48,65.0,61.05,61.5,2582988,0.0,1.0
2018-02-07,62.94,64.47,62.83,63.48,1031029,62.94,64.47,62.83,63.48,1031029,0.0,1.0
2018-02-08,60.69,63.53,60.6814,63.04,1632045,60.69,63.53,60.6814,63.04,1632045,0.0,1.0
2018-02-09,61.22,62.5733,58.8013,61.42,2379788,61.22,62.5733,58.8013,61.42,2379788,0.0,1.0
2018-02-12,62.52,63.38,60.8,61.26,2905314,62.52,63.38,60.8,61.26,2905314,0.0,1.0
2018-02-13,64.22,64.45,62.2,62.38,1730346,64.22,64.45,62.2,62.38,1730346,0.0,1.0
2018-02-14,65.24,65.77,63.71,64.17,1501813,65.24,65.77,63.71,64.17,1501813,0.0,1.0
2018-02-15,65.82,66.305,63.9,65.8,1143377,65.82,66.305,63.9,65.8,1143377,0.0,1.0
2018-02-16,65.85,66.67,65.13,65.65,1192131,65.85,66.67,65.13,65.65,1192131,0.0,1.0
2018-02-20,66.58,67.55,66.0,66.01,1485118,66.58,67.55,66.0,66.01,1485118,0.0,1.0
2018-02-21,66.7,67.7081,66.2,67.23,1539028,66.7,67.7081,66.2,67.23,1539028,0.0,1.0
2018-02-22,66.28,67.55,65.6,66.6,2682268,66.28,67.55,65.6,66.6,2682268,0.0,1.0
2018-02-23,61.79,66.02,60.41,65.56,6223991,61.79,66.02,60.41,65.56,6223991,0.0,1.0
2018-02-26,65.1,65.11,62.01,62.05,2796340,65.1,65.11,62.01,62.05,2796340,0.0,1.0
2018-02-27,63.48,65.249,63.45,65.15,1224761,63.48,65.249,63.45,65.15,1224761,0.0,1.0
2018-02-28,62.85,63.48,62.27,63.34,1477191,62.85,63.48,62.27,63.34,1477191,0.0,1.0
2018-03-01,62.09,63.51,61.385,63.3,1394081,62.09,63.51,61.385,63.3,1394081,0.0,1.0
2018-03-02,64.33,64.4,61.14,61.3,1223533,64.33,64.4,61.14,61.3,1223533,0.0,1.0
2018-03-05,66.05,66.35,63.591,63.97,1834609,66.05,66.35,63.591,63.97,1834609,0.0,1.0
2018-03-06,67.45,68.04,66.47,66.65,2038837,67.45,68.04,66.47,66.65,2038837,0.0,1.0
2018-03-07,67.95,69.28,66.57,66.63,1712323,67.95,69.28,66.57,66.63,1712323,0.0,1.0
2018-03-08,67.69,68.64,67.01,68.01,859161,67.69,68.64,67.01,68.01,859161,0.0,1.0
2018-03-09,67.9,68.44,67.41,68.05,1050783,67.9,68.44,67.41,68.05,1050783,0.0,1.0
2018-03-12,70.05,70.75,68.01,68.12,1636562,70.05,70.75,68.01,68.12,1636562,0.0,1.0
2018-03-13,69.15,70.57,68.69,70.48,1163947,69.15,70.57,68.69,70.48,1163947,0.0,1.0
2018-03-14,69.52,70.07,68.5,69.2,1045636,69.52,70.07,68.5,69.2,1045636,0.0,1.0
2018-03-15,68.74,69.58,68.36,69.58,821534,68.74,69.58,68.36,69.58,821534,0.0,1.0
2018-03-16,69.87,72.37,69.3,69.37,2909108,69.87,72.37,69.3,69.37,2909108,0.0,1.0
2018-03-19,71.26,71.5,69.3,69.53,1551120,71.26,71.5,69.3,69.53,1551120,0.0,1.0
2018-03-20,73.0,73.12,70.781,71.41,1680119,73.0,73.12,70.781,71.41,1680119,0.0,1.0
2018-03-21,73.87,74.68,71.95,72.99,1732661,73.87,74.68,71.95,72.99,1732661,0.0,1.0
2018-03-22,72.09,73.73,71.82,72.94,1417397,72.09,73.73,71.82,72.94,1417397,0.0,1.0
2018-03-23,70.65,72.21,70.56,72.01,1581042,70.65,72.21,70.56,72.01,1581042,0.0,1.0
2018-03-26,74.02,74.22,71.2997,71.85,1286023,74.02,74.22,71.2997,71.85,1286023,0.0,1.0
2018-03-27,71.51,74.59,71.16,74.1,1299557,71.51,74.59,71.16,74.1,1299557,0.0,1.0
2018-03-28,69.32,72.17,68.8202,71.33,1628953,69.32,72.17,68.8202,71.33,1628953,0.0,1.0
2018-03-29,70.98,71.72,69.19,69.83,1088211,70.98,71.72,69.19,69.83,1088211,0.0,1.0
2018-04-02,69.39,71.18,68.643,70.73,1018182,69.39,71.18,68.643,70.73,1018182,0.0,1.0
2018-04-03,69.76,70.06,67.01,69.85,1266998,69.76,70.06,67.01,69.85,1266998,0.0,1.0
2018-04-04,70.19,70.26,67.33,67.99,1037015,70.19,70.26,67.33,67.99,1037015,0.0,1.0
2018-04-05,71.64,72.05,70.25,70.69,981249,71.64,72.05,70.25,70.69,981249,0.0,1.0
2018-04-06,69.7,72.3628,69.07,71.06,1266894,69.7,72.3628,69.07,71.06,1266894,0.0,1.0
2018-04-09,70.85,72.0,70.1,70.32,1131317,70.85,72.0,70.1,70.32,1131317,0.0,1.0
2018-04-10,70.79,72.8,70.48,72.0,1080494,70.79,72.8,70.48,72.0,1080494,0.0,1.0
2018-04-11,71.25,71.9,69.121,70.55,882787,71.25,71.9,69.121,70.55,882787,0.0,1.0
2018-04-12,71.23,71.89,71.02,71.4,599418,71.23,71.89,71.02,71.4,599418,0.0,1.0
2018-04-13,70.68,71.63,70.321,71.4,586226,70.68,71.63,70.321,71.4,586226,0.0,1.0
2018-04-16,70.12,71.11,69.74,71.04,805431,70.12,71.11,69.74,71.04,805431,0.0,1.0
2018-04-17,72.68,72.88,70.211,70.53,1436547,72.68,72.88,70.211,70.53,1436547,0.0,1.0
2018-04-18,77.58,78.95,74.79,75.0,4088786,77.58,78.95,74.79,75.0,4088786,0.0,1.0
2018-04-19,76.96,77.28,75.21,77.05,1787459,76.96,77.28,75.21,77.05,1787459,0.0,1.0
2018-04-20,75.51,77.0,74.86,77.0,1463324,75.51,77.0,74.86,77.0,1463324,0.0,1.0
2018-04-23,74.37,76.14,73.97,76.01,1221999,74.37,76.14,73.97,76.01,1221999,0.0,1.0
2018-04-24,74.07,76.15,73.07,75.19,1187353,74.07,76.15,73.07,75.19,1187353,0.0,1.0
2018-04-25,73.58,74.36,71.35,73.82,1164748,73.58,74.36,71.35,73.82,1164748,0.0,1.0
2018-04-26,75.08,75.43,73.71,74.57,1439527,75.08,75.43,73.71,74.57,1439527,0.0,1.0
2018-04-27,77.95,81.72,75.8216,76.0,3826002,77.95,81.72,75.8216,76.0,3826002,0.0,1.0
2018-04-30,70.91,78.4977,70.63,78.11,5367471,70.91,78.4977,70.63,78.11,5367471,0.0,1.0
2018-05-01,67.51,71.2899,67.285,71.0,3698748,67.51,71.2899,67.285,71.0,3698748,0.0,1.0
2018-05-02,68.02,69.13,67.28,67.49,2043676,68.02,69.13,67.28,67.49,2043676,0.0,1.0
2018-05-03,65.98,67.81,65.05,67.28,2158744,65.98,67.81,65.05,67.28,2158744,0.0,1.0
2018-05-04,66.37,66.79,65.07,65.66,1293049,66.37,66.79,65.07,65.66,1293049,0.0,1.0
2018-05-07,67.15,67.98,65.73,66.85,1966017,67.15,67.98,65.73,66.85,1966017,0.0,1.0
2018-05-08,67.26,67.53,66.62,66.75,1042343,67.26,67.53,66.62,66.75,1042343,0.0,1.0
2018-05-09,69.43,69.71,67.09,67.1,2244046,69.43,69.71,67.09,67.1,2244046,0.0,1.0
2018-05-10,73.01,73.9999,70.77,71.7,3183048,73.01,73.9999,70.77,71.7,3183048,0.0,1.0
2018-05-11,72.78,73.6689,71.74,73.18,1181351,72.78,73.6689,71.74,73.18,1181351,0.0,1.0
2018-05-14,73.54,75.75,73.01,73.34,1682107,73.54,75.75,73.01,73.34,1682107,0.0,1.0
2018-05-15,73.44,75.14,72.03,72.92,2310421,73.44,75.14,72.03,72.92,2310421,0.0,1.0
2018-05-16,72.77,74.57,72.515,73.43,1301979,72.77,74.57,72.515,73.43,1301979,0.0,1.0
2018-05-17,71.39,72.98,70.98,72.45,1653073,71.39,72.98,70.98,72.45,1653073,0.0,1.0
2018-05-18,70.0,71.87,69.7,71.01,1502697,70.0,71.87,69.7,71.01,1502697,0.0,1.0
2018-05-21,70.92,71.72,70.31,70.55,1262941,70.92,71.72,70.31,70.55,1262941,0.0,1.0
2018-05-22,69.99,71.61,69.93,71.3,824020,69.99,71.61,69.93,71.3,824020,0.0,1.0
2018-05-23,68.42,69.81,67.74,69.25,1294739,68.42,69.81,67.74,69.25,1294739,0.0,1.0
2018-05-24,68.37,68.7999,67.48,68.56,699904,68.37,68.7999,67.48,68.56,699904,0.0,1.0
2018-05-25,68.25,68.87,67.472,68.07,862161,68.25,68.87,67.472,68.07,862161,0.0,1.0
2018-05-29,69.21,69.72,67.64,67.8,1085625,69.21,69.72,67.64,67.8,1085625,0.0,1.0
2018-05-30,69.04,69.89,68.21,69.5,1214887,69.04,69.89,68.21,69.5,1214887,0.0,1.0
2018-05-31,67.61,69.749,67.56,69.26,1195381,67.61,69.749,67.56,69.26,1195381,0.0,1.0
2018-06-01,65.93,68.4,65.64,68.06,2169091,65.93,68.4,65.64,68.06,2169091,0.0,1.0
2018-06-04,61.74,66.3928,60.924,66.09,5395378,61.74,66.3928,60.924,66.09,5395378,0.0,1.0
2018-06-05,58.24,60.89,57.62,59.88,8140366,58.24,60.89,57.62,59.88,8140366,0.0,1.0
2018-06-06,55.53,56.8799,52.61,56.6,12046595,55.53,56.8799,52.61,56.6,12046595,0.0,1.0
2018-06-07,53.28,55.1,52.11,53.71,7036916,53.28,55.1,52.11,53.71,7036916,0.0,1.0
2018-06-08,52.67,54.7853,52.3,53.31,4084471,52.67,54.7853,52.3,53.31,4084471,0.0,1.0
2018-06-11,51.82,53.4,51.42,53.1,4872579,51.82,53.4,51.42,53.1,4872579,0.0,1.0
2018-06-12,53.85,54.5,51.86,52.17,8217299,53.85,54.5,51.86,52.17,8217299,0.0,1.0
2018-06-13,52.69,54.25,52.28,54.25,4360136,52.69,54.25,52.28,54.25,4360136,0.0,1.0
2018-06-14,53.71,54.13,52.57,52.68,2808301,53.71,54.13,52.57,52.68,2808301,0.0,1.0
2018-06-15,51.06,53.5,50.23,53.34,7092712,51.06,53.5,50.23,53.34,7092712,0.0,1.0
2018-06-18,51.83,52.51,50.55,50.7,2762373,51.83,52.51,50.55,50.7,2762373,0.0,1.0
2018-06-19,52.23,52.6,51.224,51.63,1996683,52.23,52.6,51.224,51.63,1996683,0.0,1.0
2018-06-20,51.67,52.8525,51.261,52.83,1834062,51.67,52.8525,51.261,52.83,1834062,0.0,1.0
2018-06-21,52.31,53.0,51.5,51.8,1962175,52.31,53.0,51.5,51.8,1962175,0.0,1.0
2018-06-22,52.65,54.88,52.07,52.51,3575599,52.65,54.88,52.07,52.51,3575599,0.0,1.0
2018-06-25,52.64,55.7,51.8,54.97,5837009,52.64,55.7,51.8,54.97,5837009,0.0,1.0
2018-06-26,51.91,52.74,50.92,52.29,2737213,51.91,52.74,50.92,52.29,2737213,0.0,1.0
2018-06-27,50.98,52.69,50.97,52.28,1682237,50.98,52.69,50.97,52.28,1682237,0.0,1.0
2018-06-28,52.13,52.38,50.57,50.8,1748524,52.13,52.38,50.57,50.8,1748524,0.0,1.0
2018-06-29,52.66,53.13,52.25,52.25,2018891,52.66,53.13,52.25,52.25,2018891,0.0,1.0
2018-07-02,53.05,54.25,51.7,52.28,2962681,53.05,54.25,51.7,52.28,2962681,0.0,1.0
2018-07-03,52.36,53.68,52.18,53.37,1000798,52.36,53.68,52.18,53.37,1000798,0.0,1.0
2018-07-05,53.3,53.35,51.77,52.51,1463285,53.3,53.35,51.77,52.51,1463285,0.0,1.0
2018-07-06,54.53,54.74,52.67,53.3,1602611,54.53,54.74,52.67,53.3,1602611,0.0,1.0
2018-07-09,54.83,54.92,53.3,54.69,1896550,54.83,54.92,53.3,54.69,1896550,0.0,1.0
2018-07-10,55.22,55.75,54.89,55.04,1544098,55.22,55.75,54.89,55.04,1544098,0.0,1.0
2018-07-11,54.72,54.8,53.97,54.66,866699,54.72,54.8,53.97,54.66,866699,0.0,1.0
2018-07-12,54.7,55.2897,54.04,55.26,1414736,54.7,55.2897,54.04,55.26,1414736,0.0,1.0
2018-07-13,54.06,55.06,53.8471,54.55,1613226,54.06,55.06,53.8471,54.55,1613226,0.0,1.0
2018-07-16,54.01,54.55,53.51,54.06,1874510,54.01,54.55,53.51,54.06,1874510,0.0,1.0
2018-07-17,53.75,54.07,53.39,53.55,1375076,53.75,54.07,53.39,53.55,1375076,0.0,1.0
2018-07-18,54.0,54.32,52.555,53.86,1975817,54.0,54.32,52.555,53.86,1975817,0.0,1.0
2018-07-19,53.88,54.62,53.52,53.73,1801559,53.88,54.62,53.52,53.73,1801559,0.0,1.0
2018-07-20,53.48,54.32,53.37,53.85,1175838,53.48,54.32,53.37,53.85,1175838,0.0,1.0
2018-07-23,52.62,53.35,52.4,53.02,1778633,52.62,53.35,52.4,53.02,1778633,0.0,1.0
2018-07-24,53.05,53.78,52.42,52.99,1224440,53.05,53.78,52.42,52.99,1224440,0.0,1.0
2018-07-25,54.04,54.09,52.78,53.09,1377748,54.04,54.09,52.78,53.09,1377748,0.0,1.0
2018-07-26,53.67,54.77,53.45,53.83,1939738,53.67,54.77,53.45,53.83,1939738,0.0,1.0
2018-07-27,51.65,52.18,48.0,50.6,6612559,51.65,52.18,48.0,50.6,6612559,0.0,1.0
2018-07-30,51.57,52.68,50.86,51.56,2150845,51.57,52.68,50.86,51.56,2150845,0.0,1.0
2018-07-31,52.35,53.11,51.571,51.95,1629721,52.35,53.11,51.571,51.95,1629721,0.0,1.0
2018-08-01,53.38,53.67,52.4,53.15,1339713,53.38,53.67,52.4,53.15,1339713,0.0,1.0
2018-08-02,53.59,54.15,52.46,52.92,1063463,53.59,54.15,52.46,52.92,1063463,0.0,1.0
2018-08-03,52.84,53.92,52.06,53.5,1440930,52.84,53.92,52.06,53.5,1440930,0.0,1.0
2018-08-06,53.57,53.67,52.491,52.7,665199,53.57,53.67,52.491,52.7,665199,0.0,1.0
2018-08-07,53.6,54.36,53.2,53.74,991632,53.6,54.36,53.2,53.74,991632,0.0,1.0
2018-08-08,54.46,54.5699,53.07,53.42,1026706,54.46,54.5699,53.07,53.42,1026706,0.0,1.0
2018-08-09,54.45,55.235,54.0135,54.46,1557956,54.45,55.235,54.0135,54.46,1557956,0.0,1.0
2018-08-10,52.79,54.05,52.42,53.97,1230757,52.79,54.05,52.42,53.97,1230757,0.0,1.0
2018-08-13,52.47,53.04,52.33,52.74,978206,52.47,53.04,52.33,52.74,978206,0.0,1.0
2018-08-14,52.01,52.639,51.21,52.63,1280128,52.01,52.639,51.21,52.63,1280128,0.0,1.0
2018-08-15,50.7,51.7,50.12,51.7,1566365,50.7,51.7,50.12,51.7,1566365,0.0,1.0
2018-08-16,50.86,51.47,50.59,51.03,858537,50.86,51.47,50.59,51.03,858537,0.0,1.0
2018-08-17,51.0,51.11,49.97,50.94,1522287,51.0,51.11,49.97,50.94,1522287,0.0,1.0
2018-08-20,52.32,52.76,50.89,50.89,1552682,52.32,52.76,50.89,50.89,1552682,0.0,1.0
2018-08-21,52.93,53.48,52.4635,52.64,1058361,52.93,53.48,52.4635,52.64,1058361,0.0,1.0
2018-08-22,52.55,53.75,52.47,52.94,938950,52.55,53.75,52.47,52.94,938950,0.0,1.0
2018-08-23,51.57,52.76,51.525,52.55,955617,51.57,52.76,51.525,52.55,955617,0.0,1.0
2018-08-24,52.08,52.5,51.59,51.59,751149,52.08,52.5,51.59,51.59,751149,0.0,1.0
2018-08-27,52.61,53.08,52.09,52.09,1019543,52.61,53.08,52.09,52.09,1019543,0.0,1.0
2018-08-28,51.94,53.02,51.82,52.77,781625,51.94,53.02,51.82,52.77,781625,0.0,1.0
2018-08-29,53.07,53.45,52.0,52.0,1214568,53.07,53.45,52.0,52.0,1214568,0.0,1.0
2018-08-30,52.16,53.21,52.11,52.77,791133,52.16,53.21,52.11,52.77,791133,0.0,1.0
2018-08-31,52.08,52.41,51.65,52.01,725773,52.08,52.41,51.65,52.01,725773,0.0,1.0
2018-09-04,51.31,52.22,51.07,51.96,801423,51.31,52.22,51.07,51.96,801423,0.0,1.0
2018-09-05,51.26,51.47,50.31,51.27,963491,51.26,51.47,50.31,51.27,963491,0.0,1.0
2018-09-06,50.15,51.59,49.45,51.26,1215097,50.15,51.59,49.45,51.26,1215097,0.0,1.0
2018-09-07,48.51,50.03,48.37,49.95,1399250,48.51,50.03,48.37,49.95,1399250,0.0,1.0
2018-09-10,48.16,48.96,48.14,48.86,1253672,48.16,48.96,48.14,48.86,1253672,0.0,1.0
2018-09-11,48.45,48.65,47.5909,48.0,965389,48.45,48.65,47.5909,48.0,965389,0.0,1.0
2018-09-12,48.9,48.95,47.67,48.31,929373,48.9,48.95,47.67,48.31,929373,0.0,1.0
2018-09-13,48.41,49.68,48.261,49.03,1005329,48.41,49.68,48.261,49.03,1005329,0.0,1.0
2018-09-14,48.21,48.74,47.92,48.32,987706,48.21,48.74,47.92,48.32,987706,0.0,1.0
2018-09-17,47.75,48.25,47.34,47.91,862619,47.75,48.25,47.34,47.91,862619,0.0,1.0
2018-09-18,49.55,50.01,47.81,47.81,1841906,49.55,50.01,47.81,47.81,1841906,0.0,1.0
2018-09-19,49.6,50.35,48.93,50.25,970843,49.6,50.35,48.93,50.25,970843,0.0,1.0
2018-09-20,50.29,50.47,49.59,49.96,1322407,50.29,50.47,49.59,49.96,1322407,0.0,1.0
2018-09-21,49.98,50.71,49.88,50.48,2254964,49.98,50.71,49.88,50.48,2254964,0.0,1.0
2018-09-24,50.23,50.46,49.46,49.98,749433,50.23,50.46,49.46,49.98,749433,0.0,1.0
2018-09-25,49.65,50.27,49.4,50.14,809349,49.65,50.27,49.4,50.14,809349,0.0,1.0
2018-09-26,48.55,49.9,48.51,49.74,1029626,48.55,49.9,48.51,49.74,1029626,0.0,1.0
2018-09-27,48.52,48.91,48.09,48.55,926900,48.52,48.91,48.09,48.55,926900,0.0,1.0
2018-09-28,48.42,48.585,47.685,48.58,924694,48.42,48.585,47.685,48.58,924694,0.0,1.0
2018-10-01,48.98,49.85,48.2,48.49,1238269,48.98,49.85,48.2,48.49,1238269,0.0,1.0
2018-10-02,49.23,50.06,49.01,49.14,748332,49.23,50.06,49.01,49.14,748332,0.0,1.0
2018-10-03,48.3,49.69,48.1753,49.44,1181429,48.3,49.69,48.1753,49.44,1181429,0.0,1.0
2018-10-04,47.65,48.29,47.17,48.08,1104040,47.65,48.29,47.17,48.08,1104040,0.0,1.0
2018-10-05,46.97,47.7699,46.23,47.63,888044,46.97,47.7699,46.23,47.63,888044,0.0,1.0
2018-10-08,47.27,47.39,46.22,46.82,796348,47.27,47.39,46.22,46.82,796348,0.0,1.0
2018-10-09,47.13,47.4,46.53,47.11,829099,47.13,47.4,46.53,47.11,829099,0.0,1.0
2018-10-10,46.36,47.81,46.36,47.08,1495502,46.36,47.81,46.36,47.08,1495502,0.0,1.0
2018-10-11,45.37,46.303,45.0718,46.14,1295777,45.37,46.303,45.0718,46.14,1295777,0.0,1.0
2018-10-12,45.53,46.36,44.7201,46.06,1106093,45.53,46.36,44.7201,46.06,1106093,0.0,1.0
2018-10-15,46.12,46.46,45.2,45.34,909269,46.12,46.46,45.2,45.34,909269,0.0,1.0
2018-10-16,47.61,47.7,46.31,46.38,1131100,47.61,47.7,46.31,46.38,1131100,0.0,1.0
2018-10-17,47.22,48.0,46.49,47.72,1240834,47.22,48.0,46.49,47.72,1240834,0.0,1.0
2018-10-18,46.71,47.49,46.5312,47.26,1355827,46.71,47.49,46.5312,47.26,1355827,0.0,1.0
2018-10-19,46.59,47.35,45.9,46.98,1164981,46.59,47.35,45.9,46.98,1164981,0.0,1.0
2018-10-22,45.35,46.73,45.01,46.6,1278001,45.35,46.73,45.01,46.6,1278001,0.0,1.0
2018-10-23,44.19,44.8369,42.95,44.65,1920667,44.19,44.8369,42.95,44.65,1920667,0.0,1.0
2018-10-24,42.43,44.87,42.4,44.36,1815001,42.43,44.87,42.4,44.36,1815001,0.0,1.0
2018-10-25,43.52,43.81,42.17,43.29,2517262,43.52,43.81,42.17,43.29,2517262,0.0,1.0
2018-10-26,39.375,42.95,39.15,40.75,5172976,39.375,42.95,39.15,40.75,5172976,0.0,1.0
2018-10-29,36.915,40.291,36.51,40.25,4412667,36.915,40.291,36.51,40.25,4412667,0.0,1.0
2018-10-30,39.78,39.83,36.64,37.06,4577080,39.78,39.83,36.64,37.06,4577080,0.0,1.0
2018-10-31,41.8,42.16,39.635,40.17,2806807,41.8,42.16,39.635,40.17,2806807,0.0,1.0
2018-11-01,41.46,41.93,40.33,41.49,3192360,41.46,41.93,40.33,41.49,3192360,0.0,1.0
2018-11-02,43.0,43.13,41.73,41.73,1880393,43.0,43.13,41.73,41.73,1880393,0.0,1.0
2018-11-05,43.93,46.09,43.93,44.02,3548616,43.93,46.09,43.93,44.02,3548616,0.0,1.0
2018-11-06,42.83,44.06,42.57,43.82,1488206,42.83,44.06,42.57,43.82,1488206,0.0,1.0
2018-11-07,44.17,44.46,43.0,43.23,1211111,44.17,44.46,43.0,43.23,1211111,0.0,1.0
2018-11-08,42.67,44.1,42.4501,43.88,1208649,42.67,44.1,42.4501,43.88,1208649,0.0,1.0
2018-11-09,42.22,42.52,41.49,42.25,1240960,42.22,42.52,41.49,42.25,1240960,0.0,1.0
2018-11-12,42.71,43.32,41.52,42.1,1562430,42.71,43.32,41.52,42.1,1562430,0.0,1.0
2018-11-13,42.45,43.33,42.0,42.95,2177126,42.45,43.33,42.0,42.95,2177126,0.0,1.0
2018-11-14,42.54,43.49,42.03,43.0,1882868,42.54,43.49,42.03,43.0,1882868,0.0,1.0
2018-11-15,44.08,44.165,42.24,42.31,1681380,44.08,44.165,42.24,42.31,1681380,0.0,1.0
2018-11-16,44.37,44.68,43.1698,43.25,1443920,44.37,44.68,43.1698,43.25,1443920,0.0,1.0
2018-11-19,43.94,44.89,43.51,44.13,1560574,43.94,44.89,43.51,44.13,1560574,0.0,1.0
2018-11-20,42.05,43.04,41.82,43.0,1363648,42.05,43.04,41.82,43.0,1363648,0.0,1.0
2018-11-21,42.6,42.9,42.04,42.66,991944,42.6,42.9,42.04,42.66,991944,0.0,1.0
2018-11-23,43.34,43.85,42.06,42.06,414153,43.34,43.85,42.06,42.06,414153,0.0,1.0
2018-11-26,43.43,44.35,43.23,43.69,1271356,43.43,44.35,43.23,43.69,1271356,0.0,1.0
2018-11-27,44.87,45.2,43.04,43.21,1719762,44.87,45.2,43.04,43.21,1719762,0.0,1.0
2018-11-28,45.4,46.09,44.1,45.5,1201587,45.4,46.09,44.1,45.5,1201587,0.0,1.0
2018-11-29,44.34,45.68,44.0339,45.33,1125223,44.34,45.68,44.0339,45.33,1125223,0.0,1.0
2018-11-30,44.45,44.68,43.74,44.21,878691,44.45,44.68,43.74,44.21,878691,0.0,1.0
2018-12-03,46.4,47.79,45.55,45.9,3413244,46.4,47.79,45.55,45.9,3413244,0.0,1.0
2018-12-04,44.5,47.53,44.37,47.41,2326608,44.5,47.53,44.37,47.41,2326608,0.0,1.0
2018-12-06,43.71,44.51,43.43,43.75,1525160,43.71,44.51,43.43,43.75,1525160,0.0,1.0
2018-12-07,42.59,44.71,42.17,43.83,1908828,42.59,44.71,42.17,43.83,1908828,0.0,1.0
2018-12-10,43.21,43.86,42.0,42.36,1565388,43.21,43.86,42.0,42.36,1565388,0.0,1.0
2018-12-11,42.45,44.4,42.0359,43.88,2204296,42.45,44.4,42.0359,43.88,2204296,0.0,1.0
2018-12-12,43.6,43.82,41.12,42.85,3564730,43.6,43.82,41.12,42.85,3564730,0.0,1.0
2018-12-13,45.3,45.81,43.4305,43.55,2721508,45.3,45.81,43.4305,43.55,2721508,0.0,1.0
2018-12-14,43.64,44.84,43.45,44.58,1839309,43.64,44.84,43.45,44.58,1839309,0.0,1.0
2018-12-17,42.04,43.98,41.66,43.6,1696709,42.04,43.98,41.66,43.6,1696709,0.0,1.0
2018-12-18,43.23,44.46,42.45,42.47,1889993,43.23,44.46,42.45,42.47,1889993,0.0,1.0
2018-12-19,42.25,43.95,42.24,43.04,1711548,42.25,43.95,42.24,43.04,1711548,0.0,1.0
2018-12-20,42.37,43.5,41.87,42.34,1895570,42.37,43.5,41.87,42.34,1895570,0.0,1.0
2018-12-21,40.55,43.0,40.06,42.52,2825700,40.55,43.0,40.06,42.52,2825700,0.0,1.0
2018-12-24,39.24,40.891,38.89,39.98,1051737,39.24,40.891,38.89,39.98,1051737,0.0,1.0
2018-12-26,41.99,42.04,38.45,39.35,1969416,41.99,42.04,38.45,39.35,1969416,0.0,1.0
2018-12-27,42.3,42.3,40.3,41.35,1200097,42.3,42.3,40.3,41.35,1200097,0.0,1.0
2018-12-28,42.39,43.07,42.001,42.83,1363044,42.39,43.07,42.001,42.83,1363044,0.0,1.0
2018-12-31,42.455,42.9,41.8301,42.8,802072,42.455,42.9,41.8301,42.8,802072,0.0,1.0
2019-01-02,42.56,43.1,41.41,41.63,1166910,42.56,43.1,41.41,41.63,1166910,0.0,1.0
2019-01-03,43.44,44.6316,42.7,43.97,2275219,43.44,44.6316,42.7,43.97,2275219,0.0,1.0
2019-01-04,46.32,46.6,43.98,43.98,2084235,46.32,46.6,43.98,43.98,2084235,0.0,1.0
2019-01-07,45.79,47.74,45.66,46.46,1784169,45.79,47.74,45.66,46.46,1784169,0.0,1.0
2019-01-08,46.23,46.9999,45.35,46.78,1327649,46.23,46.9999,45.35,46.78,1327649,0.0,1.0
2019-01-09,46.96,47.63,46.27,46.53,1715000,46.96,47.63,46.27,46.53,1715000,0.0,1.0
2019-01-10,47.74,47.93,46.32,46.6,1032088,47.74,47.93,46.32,46.6,1032088,0.0,1.0
2019-01-11,47.5,47.85,46.86,47.54,1084220,47.5,47.85,46.86,47.54,1084220,0.0,1.0
2019-01-14,46.73,47.38,46.58,46.9,1138291,46.73,47.38,46.58,46.9,1138291,0.0,1.0
2019-01-15,46.86,47.2,46.61,47.01,1167506,46.86,47.2,46.61,47.01,1167506,0.0,1.0
2019-01-16,47.3,47.82,46.87,47.03,1157446,47.3,47.82,46.87,47.03,1157446,0.0,1.0
2019-01-17,48.38,48.65,47.01,47.25,2036020,48.38,48.65,47.01,47.25,2036020,0.0,1.0
2019-01-18,47.94,49.38,47.85,48.5,1751019,47.94,49.38,47.85,48.5,1751019,0.0,1.0
2019-01-22,46.21,47.86,45.94,47.62,1375444,46.21,47.86,45.94,47.62,1375444,0.0,1.0
2019-01-23,46.54,46.99,45.77,46.76,1389590,46.54,46.99,45.77,46.76,1389590,0.0,1.0
2019-01-24,48.6,48.86,46.14,46.24,1911146,48.6,48.86,46.14,46.24,1911146,0.0,1.0
2019-01-25,49.86,50.1,48.63,48.84,1373315,49.86,50.1,48.63,48.84,1373315,0.0,1.0
2019-01-28,50.7,50.84,49.0518,49.3,1570654,50.7,50.84,49.0518,49.3,1570654,0.0,1.0
2019-01-29,50.08,50.89,50.04,50.89,1638921,50.08,50.89,50.04,50.89,1638921,0.0,1.0
2019-01-30,50.71,50.98,50.05,50.5,935746,50.71,50.98,50.05,50.5,935746,0.0,1.0
2019-01-31,50.59,51.43,50.15,50.5,1248958,50.59,51.43,50.15,50.5,1248958,0.0,1.0
2019-02-01,48.43,50.95,48.06,50.78,1977436,48.43,50.95,48.06,50.78,1977436,0.0,1.0
2019-02-04,49.29,49.431,48.24,48.6,963816,49.29,49.431,48.24,48.6,963816,0.0,1.0
2019-02-05,49.31,49.45,48.65,49.23,1410459,49.31,49.45,48.65,49.23,1410459,0.0,1.0
2019-02-06,48.89,50.45,48.86,49.6,1662953,48.89,50.45,48.86,49.6,1662953,0.0,1.0
2019-02-07,48.0,49.36,47.54,48.52,1347248,48.0,49.36,47.54,48.52,1347248,0.0,1.0
2019-02-08,48.1,48.4195,47.16,47.62,1369182,48.1,48.4195,47.16,47.62,1369182,0.0,1.0
2019-02-11,49.72,49.95,48.14,48.14,1516002,49.72,49.95,48.14,48.14,1516002,0.0,1.0
2019-02-12,50.26,50.88,50.04,50.42,1038863,50.26,50.88,50.04,50.42,1038863,0.0,1.0
2019-02-13,50.64,50.97,50.1,50.52,756329,50.64,50.97,50.1,50.52,756329,0.0,1.0
2019-02-14,51.02,51.63,50.42,50.43,890751,51.02,51.63,50.42,50.43,890751,0.0,1.0
2019-02-15,49.18,51.2055,48.76,50.73,2399652,49.18,51.2055,48.76,50.73,2399652,0.0,1.0
2019-02-19,52.06,52.24,49.1101,49.23,2554458,52.06,52.24,49.1101,49.23,2554458,0.0,1.0
2019-02-20,51.69,52.61,51.24,52.17,2395671,51.69,52.61,51.24,52.17,2395671,0.0,1.0
2019-02-21,51.95,52.49,51.5503,51.71,2368170,51.95,52.49,51.5503,51.71,2368170,0.0,1.0
2019-02-22,53.73,53.84,50.6021,51.01,4112376,53.73,53.84,50.6021,51.01,4112376,0.0,1.0
2019-02-25,51.77,55.38,51.63,54.12,3266190,51.77,55.38,51.63,54.12,3266190,0.0,1.0
2019-02-26,51.89,52.32,51.22,51.54,2008335,51.89,52.32,51.22,51.54,2008335,0.0,1.0
2019-02-27,52.38,52.5,51.38,51.68,1152955,52.38,52.5,51.38,51.68,1152955,0.0,1.0
2019-02-28,52.55,53.57,52.02,52.24,1372326,52.55,53.57,52.02,52.24,1372326,0.0,1.0
2019-03-01,53.41,54.0,52.83,53.08,1252765,53.41,54.0,52.83,53.08,1252765,0.0,1.0
2019-03-04,52.49,53.6775,51.8,53.51,1161499,52.49,53.6775,51.8,53.51,1161499,0.0,1.0
2019-03-05,52.19,53.12,51.96,52.52,755177,52.19,53.12,51.96,52.52,755177,0.0,1.0
2019-03-06,51.37,52.2425,51.1,52.1,1204922,51.37,52.2425,51.1,52.1,1204922,0.0,1.0
2019-03-07,50.36,51.66,50.24,51.22,1442163,50.36,51.66,50.24,51.22,1442163,0.0,1.0
2019-03-08,51.16,51.36,49.06,49.67,1673067,51.16,51.36,49.06,49.67,1673067,0.0,1.0
2019-03-11,53.62,53.7501,51.3,51.3,1748673,53.62,53.7501,51.3,51.3,1748673,0.0,1.0
2019-03-12,53.93,54.0799,52.97,53.53,1141235,53.93,54.0799,52.97,53.53,1141235,0.0,1.0
2019-03-13,54.71,54.93,54.0101,54.06,1483668,54.71,54.93,54.0101,54.06,1483668,0.0,1.0
2019-03-14,54.44,55.62,54.16,55.0,1383341,54.44,55.62,54.16,55.0,1383341,0.0,1.0
2019-03-15,53.71,55.35,53.61,54.76,1488411,53.71,55.35,53.61,54.76,1488411,0.0,1.0
2019-03-18,54.68,54.76,53.76,54.1,1191047,54.68,54.76,53.76,54.1,1191047,0.0,1.0
2019-03-19,55.45,55.795,54.7,54.91,1528317,55.45,55.795,54.7,54.91,1528317,0.0,1.0
2019-03-20,55.65,56.04,54.79,55.31,1647760,55.65,56.04,54.79,55.31,1647760,0.0,1.0
2019-03-21,54.81,55.78,54.05,55.42,1467964,54.81,55.78,54.05,55.42,1467964,0.0,1.0
2019-03-22,52.41,54.765,51.87,54.53,1948425,52.41,54.765,51.87,54.53,1948425,0.0,1.0
2019-03-25,51.72,52.54,51.32,52.22,1252668,51.72,52.54,51.32,52.22,1252668,0.0,1.0
2019-03-26,50.92,52.39,50.59,52.1,1396647,50.92,52.39,50.59,52.1,1396647,0.0,1.0
2019-03-27,51.19,51.4,50.21,50.98,861973,51.19,51.4,50.21,50.98,861973,0.0,1.0
2019-03-28,52.02,52.08,51.0,51.21,1069162,52.02,52.08,51.0,51.21,1069162,0.0,1.0
2019-03-29,52.84,53.0,52.3458,52.68,904150,52.84,53.0,52.3458,52.68,904150,0.0,1.0
2019-04-01,54.11,54.2,53.18,53.29,1303880,54.11,54.2,53.18,53.29,1303880,0.0,1.0
2019-04-02,53.9,54.46,53.24,54.2,718127,53.9,54.46,53.24,54.2,718127,0.0,1.0
2019-04-03,54.85,55.49,54.3,54.43,1278254,54.85,55.49,54.3,54.43,1278254,0.0,1.0
2019-04-04,55.38,55.39,54.73,54.94,807927,55.38,55.39,54.73,54.94,807927,0.0,1.0
2019-04-05,56.29,56.38,55.32,55.5,1338841,56.29,56.38,55.32,55.5,1338841,0.0,1.0
2019-04-08,57.08,57.09,55.96,56.16,1289856,57.08,57.09,55.96,56.16,1289856,0.0,1.0
2019-04-09,56.13,56.9925,55.94,56.84,1051173,56.13,56.9925,55.94,56.84,1051173,0.0,1.0
2019-04-10,60.77,60.95,58.4,58.85,4914314,60.77,60.95,58.4,58.85,4914314,0.0,1.0
2019-04-11,60.63,61.13,59.66,60.46,1583471,60.63,61.13,59.66,60.46,1583471,0.0,1.0
2019-04-12,60.18,61.0,59.51,61.0,1256529,60.18,61.0,59.51,61.0,1256529,0.0,1.0
2019-04-15,60.23,61.23,60.17,60.66,1007614,60.23,61.23,60.17,60.66,1007614,0.0,1.0
2019-04-16,60.51,60.6596,59.6,60.46,897519,60.51,60.6596,59.6,60.46,897519,0.0,1.0
2019-04-17,60.66,61.2,60.22,61.07,1024328,60.66,61.2,60.22,61.07,1024328,0.0,1.0
2019-04-18,59.85,61.1,59.73,60.88,987863,59.85,61.1,59.73,60.88,987863,0.0,1.0
2019-04-22,59.96,60.48,59.4,59.84,849049,59.96,60.48,59.4,59.84,849049,0.0,1.0
2019-04-23,61.62,61.93,59.94,59.97,1785701,61.62,61.93,59.94,59.97,1785701,0.0,1.0
2019-04-24,61.82,62.66,61.52,61.6,1362619,61.82,62.66,61.52,61.6,1362619,0.0,1.0
2019-04-25,61.25,62.0,60.23,61.67,1143817,61.25,62.0,60.23,61.67,1143817,0.0,1.0
2019-04-26,61.54,61.76,60.2,60.85,802277,61.54,61.76,60.2,60.85,802277,0.0,1.0
2019-04-29,61.84,62.34,61.35,61.49,875880,61.84,62.34,61.35,61.49,875880,0.0,1.0
2019-04-30,61.53,62.06,60.7,61.39,962774,61.53,62.06,60.7,61.39,962774,0.0,1.0
2019-05-01,60.87,62.62,60.82,62.09,1261185,60.87,62.62,60.82,62.09,1261185,0.0,1.0
2019-05-02,59.86,61.96,59.745,61.15,2017812,59.86,61.96,59.745,61.15,2017812,0.0,1.0
2019-05-03,61.76,63.82,60.46,61.39,4455307,61.76,63.82,60.46,61.39,4455307,0.0,1.0
2019-05-06,60.29,60.81,58.57,59.58,2110507,60.29,60.81,58.57,59.58,2110507,0.0,1.0
2019-05-07,61.69,61.72,59.28,59.5,1968321,61.69,61.72,59.28,59.5,1968321,0.0,1.0
2019-05-08,60.33,61.91,60.25,61.47,1854832,60.33,61.91,60.25,61.47,1854832,0.0,1.0
2019-05-09,58.92,59.79,57.88,59.3,2025409,58.92,59.79,57.88,59.3,2025409,0.0,1.0
2019-05-10,59.99,60.36,58.5,58.8,1216323,59.99,60.36,58.5,58.8,1216323,0.0,1.0
2019-05-13,58.4,59.2086,57.4,58.55,1058275,58.4,59.2086,57.4,58.55,1058275,0.0,1.0
2019-05-14,59.33,59.9,58.56,59.06,984560,59.33,59.9,58.56,59.06,984560,0.0,1.0
2019-05-15,59.86,60.03,58.6,58.64,947434,59.86,60.03,58.6,58.64,947434,0.0,1.0
2019-05-16,60.67,61.45,59.56,59.86,953052,60.67,61.45,59.56,59.86,953052,0.0,1.0
2019-05-17,58.38,60.4,58.34,59.85,1281444,58.38,60.4,58.34,59.85,1281444,0.0,1.0
2019-05-20,57.77,58.12,56.92,58.12,1098809,57.77,58.12,56.92,58.12,1098809,0.0,1.0
2019-05-21,58.94,59.32,58.13,58.13,864448,58.94,59.32,58.13,58.13,864448,0.0,1.0
2019-05-22,59.06,59.55,58.4,58.76,696039,59.06,59.55,58.4,58.76,696039,0.0,1.0
2019-05-23,57.33,58.475,56.86,58.22,1120526,57.33,58.475,56.86,58.22,1120526,0.0,1.0
2019-05-24,57.31,58.52,57.2,57.63,677529,57.31,58.52,57.2,57.63,677529,0.0,1.0
2019-05-28,58.35,58.55,57.4,57.52,783794,58.35,58.55,57.4,57.52,783794,0.0,1.0
2019-05-29,57.86,57.9999,56.5412,57.67,792523,57.86,57.9999,56.5412,57.67,792523,0.0,1.0
2019-05-30,59.64,59.97,58.34,58.34,1156030,59.64,59.97,58.34,58.34,1156030,0.0,1.0
2019-05-31,58.04,59.0,57.12,58.92,1418549,58.04,59.0,57.12,58.92,1418549,0.0,1.0
2019-06-03,58.75,59.88,57.4,58.0,1083268,58.75,59.88,57.4,58.0,1083268,0.0,1.0
2019-06-04,60.87,61.17,59.29,59.55,1246423,60.87,61.17,59.29,59.55,1246423,0.0,1.0
2019-06-05,60.93,61.665,59.72,61.49,1316361,60.93,61.665,59.72,61.49,1316361,0.0,1.0
2019-06-06,61.42,61.88,60.08,60.71,1180274,61.42,61.88,60.08,60.71,1180274,0.0,1.0
2019-06-07,62.53,63.27,61.75,62.0,1002320,62.53,63.27,61.75,62.0,1002320,0.0,1.0
2019-06-10,63.16,63.87,62.58,63.0,868490,63.16,63.87,62.58,63.0,868490,0.0,1.0
2019-06-11,64.25,65.28,63.66,64.0,1166138,64.25,65.28,63.66,64.0,1166138,0.0,1.0
2019-06-12,59.88,64.26,59.71,64.26,2143045,59.88,64.26,59.71,64.26,2143045,0.0,1.0
2019-06-13,62.15,62.56,60.75,60.97,1512115,62.15,62.56,60.75,60.97,1512115,0.0,1.0
2019-06-14,61.24,61.95,61.0059,61.64,702130,61.24,61.95,61.0059,61.64,702130,0.0,1.0
2019-06-17,60.94,61.66,59.59,61.19,934940,60.94,61.66,59.59,61.19,934940,0.0,1.0
2019-06-18,62.87,63.64,61.55,61.55,1153568,62.87,63.64,61.55,61.55,1153568,0.0,1.0
2019-06-19,62.78,63.32,62.19,62.98,657217,62.78,63.32,62.19,62.98,657217,0.0,1.0
2019-06-20,63.04,64.02,62.97,63.81,758496,63.04,64.02,62.97,63.81,758496,0.0,1.0
2019-06-21,62.91,63.33,62.0001,62.87,787956,62.91,63.33,62.0001,62.87,787956,0.0,1.0
2019-06-24,62.68,63.42,62.38,62.99,817147,62.68,63.42,62.38,62.99,817147,0.0,1.0
2019-06-25,61.76,63.2199,61.5,62.69,847690,61.76,63.2199,61.5,62.69,847690,0.0,1.0
2019-06-26,62.57,63.25,62.34,62.34,576352,62.57,63.25,62.34,62.34,576352,0.0,1.0
2019-06-27,65.47,65.6586,62.41,62.41,1724573,65.47,65.6586,62.41,62.41,1724573,0.0,1.0
2019-06-28,65.68,66.05,64.92,65.85,1261642,65.68,66.05,64.92,65.85,1261642,0.0,1.0
2019-07-01,66.13,67.2,65.68,66.3,1161845,66.13,67.2,65.68,66.3,1161845,0.0,1.0
2019-07-02,66.65,66.67,65.56,65.94,762826,66.65,66.67,65.56,65.94,762826,0.0,1.0
2019-07-03,66.19,66.98,65.98,66.71,512965,66.19,66.98,65.98,66.71,512965,0.0,1.0
2019-07-05,66.84,66.86,64.86,65.45,645857,66.84,66.86,64.86,65.45,645857,0.0,1.0
2019-07-08,66.64,66.9,66.18,66.36,617651,66.64,66.9,66.18,66.36,617651,0.0,1.0
2019-07-09,67.11,67.89,66.585,66.71,679338,67.11,67.89,66.585,66.71,679338,0.0,1.0
2019-07-10,66.26,67.99,65.37,67.99,994288,66.26,67.99,65.37,67.99,994288,0.0,1.0
2019-07-11,66.11,66.9,65.58,66.79,578150,66.11,66.9,65.58,66.79,578150,0.0,1.0
2019-07-12,65.98,66.83,65.7871,66.17,515964,65.98,66.83,65.7871,66.17,515964,0.0,1.0
2019-07-15,66.0,66.22,65.37,66.13,697168,66.0,66.22,65.37,66.13,697168,0.0,1.0
2019-07-16,64.49,66.11,64.43,65.8,834900,64.49,66.11,64.43,65.8,834900,0.0,1.0
2019-07-17,64.81,65.48,64.43,64.58,772795,64.81,65.48,64.43,64.58,772795,0.0,1.0
2019-07-18,65.96,66.02,64.5,64.59,877220,65.96,66.02,64.5,64.59,877220,0.0,1.0
2019-07-19,66.53,67.2,65.98,66.02,878333,66.53,67.2,65.98,66.02,878333,0.0,1.0
2019-07-22,66.59,67.4699,66.18,66.94,882334,66.59,67.4699,66.18,66.94,882334,0.0,1.0
2019-07-23,66.4,67.12,65.42,67.09,1213605,66.4,67.12,65.42,67.09,1213605,0.0,1.0
2019-07-24,66.04,66.53,65.05,66.27,1068067,66.04,66.53,65.05,66.27,1068067,0.0,1.0
2019-07-25,65.57,66.3099,65.04,66.02,742171,65.57,66.3099,65.04,66.02,742171,0.0,1.0
2019-07-26,65.02,66.25,64.16,65.73,869765,65.02,66.25,64.16,65.73,869765,0.0,1.0
2019-07-29,66.05,66.1,64.63,65.07,775542,66.05,66.1,64.63,65.07,775542,0.0,1.0
2019-07-30,66.04,66.26,65.0,65.31,765345,66.04,66.26,65.0,65.31,765345,0.0,1.0
2019-07-31,64.49,66.8,64.09,66.67,1179813,64.49,66.8,64.09,66.67,1179813,0.0,1.0
2019-08-01,66.83,69.235,65.52,65.52,4288389,66.83,69.235,65.52,65.52,4288389,0.0,1.0
2019-08-02,66.63,67.5,64.57,67.25,2133550,66.63,67.5,64.57,67.25,2133550,0.0,1.0
2019-08-05,62.01,64.745,59.665,64.48,2555459,62.01,64.745,59.665,64.48,2555459,0.0,1.0
2019-08-06,62.8,63.3,62.125,62.68,1327339,62.8,63.3,62.125,62.68,1327339,0.0,1.0
2019-08-07,63.87,64.06,61.8,62.46,1316953,63.87,64.06,61.8,62.46,1316953,0.0,1.0
2019-08-08,64.76,65.21,63.37,64.04,1289973,64.76,65.21,63.37,64.04,1289973,0.0,1.0
2019-08-09,63.5,64.71,63.49,64.51,924905,63.5,64.71,63.49,64.51,924905,0.0,1.0
2019-08-12,60.94,63.2625,60.83,62.83,1200131,60.94,63.2625,60.83,62.83,1200131,0.0,1.0
2019-08-13,62.19,62.59,60.22,60.62,1453434,62.19,62.59,60.22,60.62,1453434,0.0,1.0
2019-08-14,58.99,60.96,58.57,60.96,1566006,58.99,60.96,58.57,60.96,1566006,0.0,1.0
2019-08-15,59.26,59.96,58.67,59.31,959030,59.26,59.96,58.67,59.31,959030,0.0,1.0
2019-08-16,61.69,62.15,60.04,60.04,1167556,61.69,62.15,60.04,60.04,1167556,0.0,1.0
2019-08-19,63.07,63.69,61.6815,62.93,1160907,63.07,63.69,61.6815,62.93,1160907,0.0,1.0
2019-08-20,63.08,63.72,61.91,62.65,1098889,63.08,63.72,61.91,62.65,1098889,0.0,1.0
2019-08-21,63.87,64.8299,63.33,64.11,738298,63.87,64.8299,63.33,64.11,738298,0.0,1.0
2019-08-22,63.05,64.01,62.41,63.97,502207,63.05,64.01,62.41,63.97,502207,0.0,1.0
2019-08-23,60.89,62.81,60.58,62.33,1076670,60.89,62.81,60.58,62.33,1076670,0.0,1.0
2019-08-26,62.24,62.5,61.105,61.81,654621,62.24,62.5,61.105,61.81,654621,0.0,1.0
2019-08-27,61.86,63.3699,61.45,62.81,878067,61.86,63.3699,61.45,62.81,878067,0.0,1.0
2019-08-28,62.05,62.72,61.32,61.87,811279,62.05,62.72,61.32,61.87,811279,0.0,1.0
2019-08-29,62.49,63.6,62.2,63.0,690643,62.49,63.6,62.2,63.0,690643,0.0,1.0
2019-08-30,62.07,63.31,60.9,63.05,831612,62.07,63.31,60.9,63.05,831612,0.0,1.0
2019-09-03,60.97,61.78,60.64,61.29,754930,60.97,61.78,60.64,61.29,754930,0.0,1.0
2019-09-04,62.46,62.57,61.41,61.56,586192,62.46,62.57,61.41,61.56,586192,0.0,1.0
2019-09-05,62.83,64.48,62.62,63.16,766044,62.83,64.48,62.62,63.16,766044,0.0,1.0
2019-09-06,62.81,63.02,61.84,62.91,487106,62.81,63.02,61.84,62.91,487106,0.0,1.0
2019-09-09,62.0,63.745,61.88,63.37,654253,62.0,63.745,61.88,63.37,654253,0.0,1.0
2019-09-10,62.38,62.38,59.68,61.95,1104779,62.38,62.38,59.68,61.95,1104779,0.0,1.0
2019-09-11,63.31,63.7375,62.43,62.79,708091,63.31,63.7375,62.43,62.79,708091,0.0,1.0
2019-09-12,62.23,64.22,61.1,63.6,1034605,62.23,64.22,61.1,63.6,1034605,0.0,1.0
2019-09-13,63.7,64.14,61.81,62.41,955379,63.7,64.14,61.81,62.41,955379,0.0,1.0
2019-09-16,63.44,65.1422,63.19,63.7,1063265,63.44,65.1422,63.19,63.7,1063265,0.0,1.0
2019-09-17,65.82,66.44,63.2,63.32,1521699,65.82,66.44,63.2,63.32,1521699,0.0,1.0
2019-09-18,65.75,65.995,64.2,65.6,1057560,65.75,65.995,64.2,65.6,1057560,0.0,1.0
2019-09-19,67.07,67.9,65.79,66.0,1817949,67.07,67.9,65.79,66.0,1817949,0.0,1.0
2019-09-20,66.7,67.61,65.84,67.25,1601412,66.7,67.61,65.84,67.25,1601412,0.0,1.0
2019-09-23,67.31,68.55,66.43,67.21,1336589,67.31,68.55,66.43,67.21,1336589,0.0,1.0
2019-09-24,65.48,67.97,65.2,67.79,1318046,65.48,67.97,65.2,67.79,1318046,0.0,1.0
2019-09-25,67.1,67.4,65.11,65.47,1115739,67.1,67.4,65.11,65.47,1115739,0.0,1.0
2019-09-26,62.54,66.935,62.26,66.76,2318176,62.54,66.935,62.26,66.76,2318176,0.0,1.0
2019-09-27,58.46,63.13,57.91,62.47,3937896,58.46,63.13,57.91,62.47,3937896,0.0,1.0
2019-09-30,58.01,58.67,55.95,58.6,2814097,58.01,58.67,55.95,58.6,2814097,0.0,1.0
2019-10-01,56.28,59.33,56.24,58.4,1478878,56.28,59.33,56.24,58.4,1478878,0.0,1.0
2019-10-02,55.905,56.41,55.26,55.78,1706841,55.905,56.41,55.26,55.78,1706841,0.0,1.0
2019-10-03,57.17,57.52,54.77,55.64,1434534,57.17,57.52,54.77,55.64,1434534,0.0,1.0
2019-10-04,59.315,59.42,57.21,57.54,1649213,59.315,59.42,57.21,57.54,1649213,0.0,1.0
2019-10-07,56.96,62.885,56.83,62.25,3757095,56.96,62.885,56.83,62.25,3757095,0.0,1.0
2019-10-08,56.96,58.21,56.15,56.66,1163154,56.96,58.21,56.15,56.66,1163154,0.0,1.0
2019-10-09,56.2,57.56,56.11,57.18,957118,56.2,57.56,56.11,57.18,957118,0.0,1.0
2019-10-10,56.63,57.65,55.89,56.06,1531660,56.63,57.65,55.89,56.06,1531660,0.0,1.0
2019-10-11,56.82,58.2,56.29,57.62,2437596,56.82,58.2,56.29,57.62,2437596,0.0,1.0
2019-10-14,56.49,57.2,56.17,56.59,760539,56.49,57.2,56.17,56.59,760539,0.0,1.0
2019-10-15,55.88,56.94,54.92,56.86,1432080,55.88,56.94,54.92,56.86,1432080,0.0,1.0
2019-10-16,55.01,55.87,54.07,55.66,1552577,55.01,55.87,54.07,55.66,1552577,0.0,1.0
2019-10-17,55.25,56.26,54.6158,55.07,1525608,55.25,56.26,54.6158,55.07,1525608,0.0,1.0
2019-10-18,55.22,56.43,55.0,55.0,1237593,55.22,56.43,55.0,55.0,1237593,0.0,1.0
2019-10-21,56.34,56.92,55.34,55.59,1043395,56.34,56.92,55.34,55.59,1043395,0.0,1.0
2019-10-22,56.22,56.78,55.47,56.34,1198758,56.22,56.78,55.47,56.34,1198758,0.0,1.0
2019-10-23,55.28,56.76,55.05,55.9,1169790,55.28,56.76,55.05,55.9,1169790,0.0,1.0
2019-10-24,55.89,56.08,55.13,55.61,1802034,55.89,56.08,55.13,55.61,1802034,0.0,1.0
2019-10-25,52.66,55.0,50.22,54.0,6342425,52.66,55.0,50.22,54.0,6342425,0.0,1.0
2019-10-28,53.24,54.86,53.11,53.18,2332012,53.24,54.86,53.11,53.18,2332012,0.0,1.0
2019-10-29,53.29,53.92,52.63,53.55,1282471,53.29,53.92,52.63,53.55,1282471,0.0,1.0
2019-10-30,51.85,53.54,51.26,53.08,1252034,51.85,53.54,51.26,53.08,1252034,0.0,1.0
2019-10-31,51.79,52.8,51.08,52.13,1385158,51.79,52.8,51.08,52.13,1385158,0.0,1.0
2019-11-01,52.58,52.6,51.43,52.26,836480,52.58,52.6,51.43,52.26,836480,0.0,1.0
2019-11-04,53.06,54.42,52.68,53.79,1261589,53.06,54.42,52.68,53.79,1261589,0.0,1.0
2019-11-05,53.87,54.39,52.82,53.12,953171,53.87,54.39,52.82,53.12,953171,0.0,1.0
2019-11-06,53.36,54.72,52.88,53.86,822427,53.36,54.72,52.88,53.86,822427,0.0,1.0
2019-11-07,52.63,54.3,52.25,53.76,991783,52.63,54.3,52.25,53.76,991783,0.0,1.0
2019-11-08,51.97,52.84,51.7,52.52,930271,51.97,52.84,51.7,52.52,930271,0.0,1.0
2019-11-11,52.48,53.1,51.61,51.94,768974,52.48,53.1,51.61,51.94,768974,0.0,1.0
2019-11-12,52.97,53.32,52.5,52.6,775835,52.97,53.32,52.5,52.6,775835,0.0,1.0
2019-11-13,53.09,53.275,52.08,52.54,689001,53.09,53.275,52.08,52.54,689001,0.0,1.0
2019-11-14,52.54,52.99,52.03,52.78,656667,52.54,52.99,52.03,52.78,656667,0.0,1.0
2019-11-15,53.36,54.145,52.73,52.73,920446,53.36,54.145,52.73,52.73,920446,0.0,1.0
2019-11-18,53.15,53.4,52.47,53.4,893300,53.15,53.4,52.47,53.4,893300,0.0,1.0
2019-11-19,54.59,54.82,53.58,54.04,1088771,54.59,54.82,53.58,54.04,1088771,0.0,1.0
2019-11-20,54.32,55.08,53.95,54.42,1041085,54.32,55.08,53.95,54.42,1041085,0.0,1.0
2019-11-21,53.86,54.61,53.42,54.34,739278,53.86,54.61,53.42,54.34,739278,0.0,1.0
2019-11-22,54.38,54.715,53.88,54.1,720324,54.38,54.715,53.88,54.1,720324,0.0,1.0
2019-11-25,54.96,55.4,54.57,54.73,714781,54.96,55.4,54.57,54.73,714781,0.0,1.0
2019-11-26,55.09,55.33,54.61,55.04,522174,55.09,55.33,54.61,55.04,522174,0.0,1.0
2019-11-27,55.62,55.8,54.92,55.52,601286,55.62,55.8,54.92,55.52,601286,0.0,1.0
2019-11-29,55.24,55.76,54.95,55.59,446020,55.24,55.76,54.95,55.59,446020,0.0,1.0
2019-12-02,54.72,55.7,54.41,55.52,1020082,54.72,55.7,54.41,55.52,1020082,0.0,1.0
2019-12-03,54.35,54.39,52.88,53.76,1018466,54.35,54.39,52.88,53.76,1018466,0.0,1.0
2019-12-04,54.79,55.33,54.37,54.66,1275615,54.79,55.33,54.37,54.66,1275615,0.0,1.0
2019-12-05,52.3,55.16,52.25,55.03,2393618,52.3,55.16,52.25,55.03,2393618,0.0,1.0
2019-12-06,53.37,53.65,52.5,52.76,1355827,53.37,53.65,52.5,52.76,1355827,0.0,1.0
2019-12-09,52.44,53.52,52.38,53.37,842587,52.44,53.52,52.38,53.37,842587,0.0,1.0
2019-12-10,52.47,53.05,52.28,52.28,1078728,52.47,53.05,52.28,52.28,1078728,0.0,1.0
2019-12-11,53.87,54.55,52.6601,52.83,1058518,53.87,54.55,52.6601,52.83,1058518,0.0,1.0
2019-12-12,55.04,55.08,53.81,53.99,912997,55.04,55.08,53.81,53.99,912997,0.0,1.0
2019-12-13,54.98,56.025,54.51,55.13,588655,54.98,56.025,54.51,55.13,588655,0.0,1.0
2019-12-16,56.53,57.2,55.26,55.26,1231808,56.53,57.2,55.26,55.26,1231808,0.0,1.0
2019-12-17,56.3,57.03,55.59,56.46,1390640,56.3,57.03,55.59,56.46,1390640,0.0,1.0
2019-12-18,56.49,56.98,55.94,56.21,897270,56.49,56.98,55.94,56.21,897270,0.0,1.0
2019-12-19,57.07,57.59,56.61,56.75,1144978,57.07,57.59,56.61,56.75,1144978,0.0,1.0
2019-12-20,57.31,57.76,57.04,57.4,1611911,57.31,57.76,57.04,57.4,1611911,0.0,1.0
2019-12-23,57.86,57.8895,57.16,57.55,650140,57.86,57.8895,57.16,57.55,650140,0.0,1.0
2019-12-24,57.98,58.25,57.47,57.71,290724,57.98,58.25,57.47,57.71,290724,0.0,1.0
2019-12-26,58.66,59.0,58.16,58.2,1111619,58.66,59.0,58.16,58.2,1111619,0.0,1.0
2019-12-27,56.41,58.74,56.18,58.74,1090085,56.41,58.74,56.18,58.74,1090085,0.0,1.0
2019-12-30,56.26,56.45,55.0001,56.31,915879,56.26,56.45,55.0001,56.31,915879,0.0,1.0
2019-12-31,55.96,56.43,55.53,55.89,705410,55.96,56.43,55.53,55.89,705410,0.0,1.0
2020-01-02,57.24,57.26,55.96,56.4,1053829,57.24,57.26,55.96,56.4,1053829,0.0,1.0
2020-01-03,57.02,57.66,56.71,57.11,943699,57.02,57.66,56.71,57.11,943699,0.0,1.0
2020-01-06,55.83,56.42,54.78,56.01,1535134,55.83,56.42,54.78,56.01,1535134,0.0,1.0
2020-01-07,56.67,57.31,55.76,55.76,974383,56.67,57.31,55.76,55.76,974383,0.0,1.0
2020-01-08,56.7,57.1071,56.16,56.86,725721,56.7,57.1071,56.16,56.86,725721,0.0,1.0
2020-01-09,56.7,58.04,56.45,57.07,891746,56.7,58.04,56.45,57.07,891746,0.0,1.0
2020-01-10,56.5,56.81,55.83,56.74,829547,56.5,56.81,55.83,56.74,829547,0.0,1.0
2020-01-13,57.44,58.35,56.6,56.86,1080673,57.44,58.35,56.6,56.86,1080673,0.0,1.0
2020-01-14,58.78,59.1,57.3,57.5,997413,58.78,59.1,57.3,57.5,997413,0.0,1.0
2020-01-15,54.75,55.69,52.75,55.21,7532705,54.75,55.69,52.75,55.21,7532705,0.0,1.0
2020-01-16,53.93,54.87,53.55,54.03,2181657,53.93,54.87,53.55,54.03,2181657,0.0,1.0
2020-01-17,53.52,54.6,52.9001,54.05,1768186,53.52,54.6,52.9001,54.05,1768186,0.0,1.0
2020-01-21,51.55,53.48,51.335,53.48,2666518,51.55,53.48,51.335,53.48,2666518,0.0,1.0
2020-01-22,50.56,51.83,50.46,51.83,2342458,50.56,51.83,50.46,51.83,2342458,0.0,1.0
2020-01-23,52.02,52.37,50.21,50.46,2175786,52.02,52.37,50.21,50.46,2175786,0.0,1.0
2020-01-24,51.94,53.38,51.67,52.61,1729342,51.94,53.38,51.67,52.61,1729342,0.0,1.0
2020-01-27,50.49,51.23,50.44,51.14,1288071,50.49,51.23,50.44,51.14,1288071,0.0,1.0
2020-01-28,51.11,51.335,50.6,50.72,942417,51.11,51.335,50.6,50.72,942417,0.0,1.0
2020-01-29,50.9,51.52,50.7265,51.18,853148,50.9,51.52,50.7265,51.18,853148,0.0,1.0
2020-01-30,50.72,51.1,50.11,50.6,884540,50.72,51.1,50.11,50.6,884540,0.0,1.0
2020-01-31,49.58,50.73,49.245,50.6,1054853,49.58,50.73,49.245,50.6,1054853,0.0,1.0
2020-02-03,50.24,50.6,49.69,49.88,986866,50.24,50.6,49.69,49.88,986866,0.0,1.0
2020-02-04,52.67,52.69,51.01,51.21,1595138,52.67,52.69,51.01,51.21,1595138,0.0,1.0
2020-02-05,53.1,54.0699,52.6,53.4,1424532,53.1,54.0699,52.6,53.4,1424532,0.0,1.0
2020-02-06,52.65,53.68,52.61,53.49,966256,52.65,53.68,52.61,53.49,966256,0.0,1.0
2020-02-07,52.46,52.7788,52.07,52.27,704457,52.46,52.7788,52.07,52.27,704457,0.0,1.0
2020-02-10,52.75,53.16,52.25,52.48,819719,52.75,53.16,52.25,52.48,819719,0.0,1.0
2020-02-11,53.525,54.23,53.155,53.31,973381,53.525,54.23,53.155,53.31,973381,0.0,1.0
2020-02-12,56.12,56.17,54.0,54.25,2627215,56.12,56.17,54.0,54.25,2627215,0.0,1.0
2020-02-13,54.61,55.78,53.71,55.78,1737100,54.61,55.78,53.71,55.78,1737100,0.0,1.0
2020-02-14,55.26,55.44,54.4043,54.88,651726,55.26,55.44,54.4043,54.88,651726,0.0,1.0
2020-02-18,55.65,56.17,55.02,55.54,1407357,55.65,56.17,55.02,55.54,1407357,0.0,1.0
2020-02-19,57.37,58.0,56.01,56.16,1945614,57.37,58.0,56.01,56.16,1945614,0.0,1.0
2020-02-20,59.32,59.9,56.911,58.26,4156485,59.32,59.9,56.911,58.26,4156485,0.0,1.0
2020-02-21,50.59,53.39,50.27,53.0,9774901,50.59,53.39,50.27,53.0,9774901,0.0,1.0
2020-02-24,51.21,51.38,48.03,48.27,3700847,51.21,51.38,48.03,48.27,3700847,0.0,1.0
2020-02-25,48.57,51.87,48.48,51.8,2807226,48.57,51.87,48.48,51.8,2807226,0.0,1.0
2020-02-26,46.11,49.54,46.04,48.8,2670436,46.11,49.54,46.04,48.8,2670436,0.0,1.0
2020-02-27,44.25,46.16,43.34,44.68,2699288,44.25,46.16,43.34,44.68,2699288,0.0,1.0
2020-02-28,45.77,46.655,42.5,42.55,2950667,45.77,46.655,42.5,42.55,2950667,0.0,1.0
2020-03-02,44.95,46.22,43.5706,45.88,2730409,44.95,46.22,43.5706,45.88,2730409,0.0,1.0
2020-03-03,44.21,46.11,43.6236,45.21,1569455,44.21,46.11,43.6236,45.21,1569455,0.0,1.0
2020-03-04,45.48,45.58,43.89,44.93,1340145,45.48,45.58,43.89,44.93,1340145,0.0,1.0
2020-03-05,45.47,46.18,44.2663,44.56,1259142,45.47,46.18,44.2663,44.56,1259142,0.0,1.0
2020-03-06,43.37,44.8799,42.72,44.04,1448658,43.37,44.8799,42.72,44.04,1448658,0.0,1.0
2020-03-09,39.15,41.25,38.9,39.99,1638791,39.15,41.25,38.9,39.99,1638791,0.0,1.0
2020-03-10,41.08,41.18,39.3,40.5,2704465,41.08,41.18,39.3,40.5,2704465,0.0,1.0
2020-03-11,37.23,40.58,36.4352,40.0,2514573,37.23,40.58,36.4352,40.0,2514573,0.0,1.0
2020-03-12,36.56,37.53,33.0,34.18,2691393,36.56,37.53,33.0,34.18,2691393,0.0,1.0
2020-03-13,35.96,39.64,34.1405,38.85,1718862,35.96,39.64,34.1405,38.85,1718862,0.0,1.0
2020-03-16,31.54,35.0,30.7,31.9,2999484,31.54,35.0,30.7,31.9,2999484,0.0,1.0
2020-03-17,32.26,34.9,29.5707,32.2,3515959,32.26,34.9,29.5707,32.2,3515959,0.0,1.0
2020-03-18,30.2,32.11,28.47,30.24,2525329,30.2,32.11,28.47,30.24,2525329,0.0,1.0
2020-03-19,33.46,34.97,29.15,30.01,1782670,33.46,34.97,29.15,30.01,1782670,0.0,1.0
2020-03-20,33.69,35.82,32.42,34.39,2789577,33.69,35.82,32.42,34.39,2789577,0.0,1.0
2020-03-23,33.07,34.25,30.685,33.75,2146983,33.07,34.25,30.685,33.75,2146983,0.0,1.0
2020-03-24,33.71,35.26,32.55,34.81,1734686,33.71,35.26,32.55,34.81,1734686,0.0,1.0
2020-03-25,34.79,37.14,33.4,34.18,1947930,34.79,37.14,33.4,34.18,1947930,0.0,1.0
2020-03-26,37.62,37.97,35.1,35.49,1682855,37.62,37.97,35.1,35.49,1682855,0.0,1.0
2020-03-27,35.63,36.99,34.6,36.05,1752923,35.63,36.99,34.6,36.05,1752923,0.0,1.0
2020-03-30,36.06,37.17,34.31,37.17,1158687,36.06,37.17,34.31,37.17,1158687,0.0,1.0
2020-03-31,36.06,36.9,35.0,36.12,1251611,36.06,36.9,35.0,36.12,1251611,0.0,1.0
2020-04-01,33.44,34.9,33.0,34.75,1002886,33.44,34.9,33.0,34.75,1002886,0.0,1.0
2020-04-02,35.31,36.33,33.38,33.56,1865472,35.31,36.33,33.38,33.56,1865472,0.0,1.0
2020-04-03,34.38,36.3,34.12,35.12,1105212,34.38,36.3,34.12,35.12,1105212,0.0,1.0
2020-04-06,36.75,37.41,35.0,35.26,2038368,36.75,37.41,35.0,35.26,2038368,0.0,1.0
2020-04-07,37.35,38.89,37.13,38.0,1270111,37.35,38.89,37.13,38.0,1270111,0.0,1.0
2020-04-08,38.9,39.06,36.59,37.81,1137154,38.9,39.06,36.59,37.81,1137154,0.0,1.0
2020-04-09,40.45,41.01,39.1,39.1,1368769,40.45,41.01,39.1,39.1,1368769,0.0,1.0
2020-04-13,40.61,40.93,39.64,40.31,1024914,40.61,40.93,39.64,40.31,1024914,0.0,1.0
2020-04-14,42.12,42.84,41.085,41.68,1070494,42.12,42.84,41.085,41.68,1070494,0.0,1.0
2020-04-15,40.93,41.675,40.51,41.0,948993,40.93,41.675,40.51,41.0,948993,0.0,1.0
2020-04-16,40.15,41.84,39.7,41.61,1922819,40.15,41.84,39.7,41.61,1922819,0.0,1.0
2020-04-17,42.2,42.4,41.1801,41.64,1433851,42.2,42.4,41.1801,41.64,1433851,0.0,1.0
2020-04-20,41.0,42.28,40.89,41.77,1406440,41.0,42.28,40.89,41.77,1406440,0.0,1.0
2020-04-21,39.18,40.88,38.96,40.16,1262439,39.18,40.88,38.96,40.16,1262439,0.0,1.0
2020-04-22,40.23,40.53,39.6,40.44,933930,40.23,40.53,39.6,40.44,933930,0.0,1.0
2020-04-23,42.29,42.435,40.3,40.61,1838886,42.29,42.435,40.3,40.61,1838886,0.0,1.0
2020-04-24,40.84,42.8354,40.57,42.37,1607174,40.84,42.8354,40.57,42.37,1607174,0.0,1.0
2020-04-27,43.26,43.42,41.06,41.06,1270220,43.26,43.42,41.06,41.06,1270220,0.0,1.0
2020-04-28,41.77,44.4,41.75,43.69,1310712,41.77,44.4,41.75,43.69,1310712,0.0,1.0
2020-04-29,45.55,45.6799,42.3,43.03,1198213,45.55,45.6799,42.3,43.03,1198213,0.0,1.0
2020-04-30,44.01,44.895,43.75,44.49,1367046,44.01,44.895,43.75,44.49,1367046,0.0,1.0
2020-05-01,41.98,43.4,41.58,42.5,1130138,41.98,43.4,41.58,42.5,1130138,0.0,1.0
2020-05-04,43.4,43.45,41.3214,41.84,1193232,43.4,43.45,41.3214,41.84,1193232,0.0,1.0
2020-05-05,43.1,44.93,42.835,44.93,949967,43.1,44.93,42.835,44.93,949967,0.0,1.0
2020-05-06,43.12,44.6,43.07,43.58,1165293,43.12,44.6,43.07,43.58,1165293,0.0,1.0
2020-05-07,44.66,44.76,43.47,43.6,1296927,44.66,44.76,43.47,43.6,1296927,0.0,1.0
2020-05-08,44.16,45.5,43.4,45.4,2019627,44.16,45.5,43.4,45.4,2019627,0.0,1.0
2020-05-11,42.87,44.06,42.45,43.55,1661959,42.87,44.06,42.45,43.55,1661959,0.0,1.0
2020-05-12,40.35,43.4,40.3,43.37,1789086,40.35,43.4,40.3,43.37,1789086,0.0,1.0
2020-05-13,39.43,41.17,39.01,40.5,2192128,39.43,41.17,39.01,40.5,2192128,0.0,1.0
2020-05-14,39.79,39.96,37.925,38.8,1272135,39.79,39.96,37.925,38.8,1272135,0.0,1.0
2020-05-15,39.37,39.37,38.59,38.72,1057238,39.37,39.37,38.59,38.72,1057238,0.0,1.0
2020-05-18,42.37,42.49,40.7,40.71,2256388,42.37,42.49,40.7,40.71,2256388,0.0,1.0
2020-05-19,43.23,44.97,42.11,42.35,1674880,43.23,44.97,42.11,42.35,1674880,0.0,1.0
2020-05-20,43.94,45.03,43.51,43.6,965000,43.94,45.03,43.51,43.6,965000,0.0,1.0
2020-05-21,43.76,44.7,43.51,43.77,865234,43.76,44.7,43.51,43.77,865234,0.0,1.0
2020-05-22,43.47,43.96,43.175,43.92,569933,43.47,43.96,43.175,43.92,569933,0.0,1.0
2020-05-26,46.56,46.825,44.76,45.0,1425305,46.56,46.825,44.76,45.0,1425305,0.0,1.0
2020-05-27,46.61,47.6,44.86,47.38,1259228,46.61,47.6,44.86,47.38,1259228,0.0,1.0
2020-05-28,45.52,47.14,45.27,46.5,1056029,45.52,47.14,45.27,46.5,1056029,0.0,1.0
2020-05-29,46.62,46.78,45.071,45.17,968550,46.62,46.78,45.071,45.17,968550,0.0,1.0
2020-06-01,48.01,48.53,46.26,46.5,1085531,48.01,48.53,46.26,46.5,1085531,0.0,1.0
2020-06-02,47.9,49.19,47.54,48.1,1188239,47.9,49.19,47.54,48.1,1188239,0.0,1.0
2020-06-03,49.5,49.95,48.31,49.11,1200704,49.5,49.95,48.31,49.11,1200704,0.0,1.0
2020-06-04,49.61,49.97,49.25,49.55,1046329,49.61,49.97,49.25,49.55,1046329,0.0,1.0
2020-06-05,51.38,51.97,50.0,50.0,1501655,51.38,51.97,50.0,50.0,1501655,0.0,1.0
2020-06-08,54.44,54.5,51.65,51.99,1110612,54.44,54.5,51.65,51.99,1110612,0.0,1.0
2020-06-09,53.06,53.89,52.05,53.6,1057294,53.06,53.89,52.05,53.6,1057294,0.0,1.0
2020-06-10,51.19,53.13,51.06,53.06,1015583,51.19,53.13,51.06,53.06,1015583,0.0,1.0
2020-06-11,48.94,50.5,48.7,49.54,1320651,48.94,50.5,48.7,49.54,1320651,0.0,1.0
2020-06-12,49.42,50.51,48.2001,50.24,1024017,49.42,50.51,48.2001,50.24,1024017,0.0,1.0
2020-06-15,50.11,50.24,47.87,48.34,654982,50.11,50.24,47.87,48.34,654982,0.0,1.0
2020-06-16,51.31,52.02,50.59,51.65,793268,51.31,52.02,50.59,51.65,793268,0.0,1.0
2020-06-17,49.9,51.83,49.82,51.83,840422,49.9,51.83,49.82,51.83,840422,0.0,1.0
2020-06-18,50.47,51.31,49.52,49.72,627620,50.47,51.31,49.52,49.72,627620,0.0,1.0
2020-06-19,50.2,51.56,50.12,51.28,1223401,50.2,51.56,50.12,51.28,1223401,0.0,1.0
2020-06-22,49.8,50.42,49.3,50.21,635366,49.8,50.42,49.3,50.21,635366,0.0,1.0
2020-06-23,51.92,52.3,50.47,50.49,1273381,51.92,52.3,50.47,50.49,1273381,0.0,1.0
2020-06-24,49.08,51.87,48.56,51.87,1106652,49.08,51.87,48.56,51.87,1106652,0.0,1.0
2020-06-25,50.38,50.42,48.64,48.97,817922,50.38,50.42,48.64,48.97,817922,0.0,1.0
2020-06-26,48.76,50.42,48.69,50.37,1169092,48.76,50.42,48.69,50.37,1169092,0.0,1.0
2020-06-29,49.61,50.11,48.3,49.0,1117900,49.61,50.11,48.3,49.0,1117900,0.0,1.0
2020-06-30,49.5,50.34,48.97,49.69,2231000,49.5,50.34,48.97,49.69,2231000,0.0,1.0
2020-07-01,49.09,49.89,49.04,49.28,784300,49.09,49.89,49.04,49.28,784300,0.0,1.0
2020-07-02,49.88,50.99,49.78,49.97,891100,49.88,50.99,49.78,49.97,891100,0.0,1.0
2020-07-06,53.41,53.7,50.5,50.79,3475500,53.41,53.7,50.5,50.79,3475500,0.0,1.0
2020-07-07,53.16,53.57,52.35,53.2,1248600,53.16,53.57,52.35,53.2,1248600,0.0,1.0
2020-07-08,58.06,58.17,53.13,53.37,2939600,58.06,58.17,53.13,53.37,2939600,0.0,1.0
2020-07-09,57.2,59.57,55.9,58.5,1977500,57.2,59.57,55.9,58.5,1977500,0.0,1.0
2020-07-10,57.49,58.45,56.34,58.45,828600,57.49,58.45,56.34,58.45,828600,0.0,1.0
2020-07-13,56.21,59.61,56.11,57.91,1727200,56.21,59.61,56.11,57.91,1727200,0.0,1.0
2020-07-14,61.78,61.83,55.35,55.99,3281200,61.78,61.83,55.35,55.99,3281200,0.0,1.0
2020-07-15,60.98,62.7,58.99,62.5,2796600,60.98,62.7,58.99,62.5,2796600,0.0,1.0
2020-07-16,59.03,60.93,58.54,60.43,1795100,59.03,60.93,58.54,60.43,1795100,0.0,1.0
2020-07-17,61.0,61.34,59.24,59.39,1211400,61.0,61.34,59.24,59.39,1211400,0.0,1.0
2020-07-20,62.16,63.68,60.61,60.92,1616219,62.16,63.68,60.61,60.92,1616219,0.0,1.0
2020-07-21,60.74,62.84,59.89,62.66,1418387,60.74,62.84,59.89,62.66,1418387,0.0,1.0
2020-07-22,61.15,61.8,60.36,60.61,1115031,61.15,61.8,60.36,60.61,1115031,0.0,1.0
2020-07-23,62.5,63.47,60.77,61.9,1459804,62.5,63.47,60.77,61.9,1459804,0.0,1.0
2020-07-24,62.16,62.37,60.5703,61.31,1150311,62.16,62.37,60.5703,61.31,1150311,0.0,1.0
2020-07-27,62.26,62.47,60.24,60.84,1459906,62.26,62.47,60.24,60.84,1459906,0.0,1.0
2020-07-28,59.68,62.09,59.58,61.8,1659131,59.68,62.09,59.58,61.8,1659131,0.0,1.0
2020-07-29,60.11,60.84,59.63,60.04,852121,60.11,60.84,59.63,60.04,852121,0.0,1.0
2020-07-30,59.7,59.95,58.5097,59.56,1077824,59.7,59.95,58.5097,59.56,1077824,0.0,1.0
2020-07-31,59.55,60.15,58.34,60.06,730539,59.55,60.15,58.34,60.06,730539,0.0,1.0
2020-08-03,60.84,61.01,59.29,60.0,774801,60.84,61.01,59.29,60.0,774801,0.0,1.0
2020-08-04,64.04,64.23,61.2,61.69,1516000,64.04,64.23,61.2,61.69,1516000,0.0,1.0
2020-08-05,65.73,65.74,62.45,63.33,1321038,65.73,65.74,62.45,63.33,1321038,0.0,1.0
2020-08-06,64.46,65.36,63.13,64.86,1497682,64.46,65.36,63.13,64.86,1497682,0.0,1.0
2020-08-07,72.93,78.535,68.95,69.1,5480771,72.93,78.535,68.95,69.1,5480771,0.0,1.0
2020-08-10,72.5,74.99,71.35,72.93,2546894,72.5,74.99,71.35,72.93,2546894,0.0,1.0
2020-08-11,70.19,72.845,69.5,72.83,2106939,70.19,72.845,69.5,72.83,2106939,0.0,1.0
2020-08-12,73.53,74.94,69.635,70.09,1667588,73.53,74.94,69.635,70.09,1667588,0.0,1.0
2020-08-13,75.71,76.53,73.15,73.24,1883545,75.71,76.53,73.15,73.24,1883545,0.0,1.0
2020-08-14,74.31,76.2,74.02,75.71,1118673,74.31,76.2,74.02,75.71,1118673,0.0,1.0
2020-08-17,73.61,75.49,73.28,75.24,1025105,73.61,75.49,73.28,75.24,1025105,0.0,1.0
2020-08-18,74.41,74.92,72.82,73.91,1248120,74.41,74.92,72.82,73.91,1248120,0.0,1.0
2020-08-19,75.85,77.5,74.53,74.59,1412577,75.85,77.5,74.53,74.59,1412577,0.0,1.0
2020-08-20,73.66,75.6,73.43,74.94,1116696,73.66,75.6,73.43,74.94,1116696,0.0,1.0
2020-08-21,74.1,74.9033,73.33,73.93,748882,74.1,74.9033,73.33,73.93,748882,0.0,1.0
2020-08-24,76.52,76.77,74.08,74.8,1728152,76.52,76.77,74.08,74.8,1728152,0.0,1.0
2020-08-25,77.37,78.165,74.735,77.32,1653686,77.37,78.165,74.735,77.32,1653686,0.0,1.0
2020-08-26,78.19,80.09,76.94,78.21,1400656,78.19,80.09,76.94,78.21,1400656,0.0,1.0
2020-08-27,77.61,79.95,77.01,78.19,1085629,77.61,79.95,77.01,78.19,1085629,0.0,1.0
2020-08-28,80.0,81.87,77.6,78.25,1871110,80.0,81.87,77.6,78.25,1871110,0.0,1.0
2020-08-31,76.59,80.84,76.16,80.0,2491841,76.59,80.84,76.16,80.0,2491841,0.0,1.0
2020-09-01,78.42,78.49,76.4401,76.61,1076498,78.42,78.49,76.4401,76.61,1076498,0.0,1.0
2020-09-02,77.45,79.16,75.83,79.08,1058513,77.45,79.16,75.83,79.08,1058513,0.0,1.0
2020-09-03,72.5,76.49,71.5,76.49,2284742,72.5,76.49,71.5,76.49,2284742,0.0,1.0
2020-09-04,72.06,73.33,67.41,72.5,1726095,72.06,73.33,67.41,72.5,1726095,0.0,1.0
2020-09-08,69.37,71.92,68.27,69.46,1504735,69.37,71.92,68.27,69.46,1504735,0.0,1.0
2020-09-09,71.7,72.13,70.0,70.74,1074005,71.7,72.13,70.0,70.74,1074005,0.0,1.0
2020-09-10,69.89,73.015,69.53,72.3899,860404,69.89,73.015,69.53,72.3899,860404,0.0,1.0
2020-09-11,69.91,71.93,69.67,70.92,1058491,69.91,71.93,69.67,70.92,1058491,0.0,1.0
2020-09-14,71.46,71.73,70.1,71.05,631922,71.46,71.73,70.1,71.05,631922,0.0,1.0
2020-09-15,72.89,74.05,72.03,72.56,1155801,72.89,74.05,72.03,72.56,1155801,0.0,1.0
2020-09-16,71.96,74.7436,71.62,73.78,1529324,71.96,74.7436,71.62,73.78,1529324,0.0,1.0
2020-09-17,64.0,66.79,63.61,66.03,11380666,64.0,66.79,63.61,66.03,11380666,0.0,1.0
2020-09-18,61.75,64.79,61.0,64.18,4974281,61.75,64.79,61.0,64.18,4974281,0.0,1.0
2020-09-21,61.67,62.3,60.25,60.48,3434879,61.67,62.3,60.25,60.48,3434879,0.0,1.0
2020-09-22,61.55,62.2,60.56,62.16,1932715,61.55,62.2,60.56,62.16,1932715,0.0,1.0
2020-09-23,62.02,63.84,61.8,62.07,2785012,62.02,63.84,61.8,62.07,2785012,0.0,1.0
2020-09-24,61.3,62.2,59.52,61.2,2069962,61.3,62.2,59.52,61.2,2069962,0.0,1.0
2020-09-25,63.05,63.56,60.4,61.25,3341564,63.05,63.56,60.4,61.25,3341564,0.0,1.0
2020-09-28,65.37,65.58,63.9301,64.26,1780883,65.37,65.58,63.9301,64.26,1780883,0.0,1.0
2020-09-29,65.76,66.0,64.7,65.5,1703318,65.76,66.0,64.7,65.5,1703318,0.0,1.0
2020-09-30,66.2,68.14,65.65,65.795,2893196,66.2,68.14,65.65,65.795,2893196,0.0,1.0
2020-10-01,68.57,68.88,66.78,67.27,2273917,68.57,68.88,66.78,67.27,2273917,0.0,1.0
2020-10-02,67.24,69.32,66.71,67.01,1329465,67.24,69.32,66.71,67.01,1329465,0.0,1.0
2020-10-05,71.5,71.78,68.29,68.55,2348768,71.5,71.78,68.29,68.55,2348768,0.0,1.0
2020-10-06,73.44,75.57,71.8,72.58,2498737,73.44,75.57,71.8,72.58,2498737,0.0,1.0
2020-10-07,78.71,81.24,75.0,75.41,5287226,78.71,81.24,75.0,75.41,5287226,0.0,1.0
2020-10-08,77.12,80.6,76.5,80.5,3179158,77.12,80.6,76.5,80.5,3179158,0.0,1.0
2020-10-09,78.81,81.43,76.88,77.33,3005878,78.81,81.43,76.88,77.33,3005878,0.0,1.0
2020-10-12,79.31,83.3,77.31,81.97,3802472,79.31,83.3,77.31,81.97,3802472,0.0,1.0
2020-10-13,82.93,84.45,78.49,79.02,3583284,82.93,84.45,78.49,79.02,3583284,0.0,1.0
2020-10-14,83.72,85.66,82.57,84.16,2612069,83.72,85.66,82.57,84.16,2612069,0.0,1.0
2020-10-15,82.28,82.8499,78.69,80.71,2549734,82.28,82.8499,78.69,80.71,2549734,0.0,1.0
2020-10-16,84.18,85.5,81.6378,82.64,3270855,84.18,85.5,81.6378,82.64,3270855,0.0,1.0
2020-10-19,83.43,87.44,82.85,84.17,3224446,83.43,87.44,82.85,84.17,3224446,0.0,1.0
2020-10-20,84.3,86.58,82.94,84.73,2405567,84.3,86.58,82.94,84.73,2405567,0.0,1.0
2020-10-21,81.6,87.41,81.29,85.47,3169680,81.6,87.41,81.29,85.47,3169680,0.0,1.0
2020-10-22,82.65,83.36,80.15,81.8,2473209,82.65,83.36,80.15,81.8,2473209,0.0,1.0
2020-10-23,85.37,86.24,82.8001,83.4,2368619,85.37,86.24,82.8001,83.4,2368619,0.0,1.0
2020-10-26,83.75,85.11,80.67,82.65,3550542,83.75,85.11,80.67,82.65,3550542,0.0,1.0
2020-10-27,82.39,84.51,81.449,83.12,3841677,82.39,84.51,81.449,83.12,3841677,0.0,1.0
2020-10-28,93.31,97.93,90.21,92.33,14681861,93.31,97.93,90.21,92.33,14681861,0.0,1.0
2020-10-29,87.46,92.88,86.75,91.15,5460276,87.46,92.88,86.75,91.15,5460276,0.0,1.0
2020-10-30,87.045,88.1019,81.7054,86.8375,5665075,87.045,88.1019,81.7054,86.8375,5665075,0.0,1.0
2020-11-02,88.89,90.88,87.2,89.0,3388043,88.89,90.88,87.2,89.0,3388043,0.0,1.0
2020-11-03,87.24,90.72,85.0,89.52,4308496,87.24,90.72,85.0,89.52,4308496,0.0,1.0
2020-11-04,79.78,83.54,77.77,82.26,9425625,79.78,83.54,77.77,82.26,9425625,0.0,1.0
2020-11-05,86.9,88.655,82.01,82.31,5866218,86.9,88.655,82.01,82.31,5866218,0.0,1.0
2020-11-06,88.27,90.73,86.34,88.75,4309437,88.27,90.73,86.34,88.75,4309437,0.0,1.0
2020-11-09,86.11,95.72,86.045,95.72,4033298,86.11,95.72,86.045,95.72,4033298,0.0,1.0
2020-11-10,80.75,86.0,79.78,83.5,3889939,80.75,86.0,79.78,83.5,3889939,0.0,1.0
2020-11-11,84.2,85.5,82.0,82.04,2373803,84.2,85.5,82.0,82.04,2373803,0.0,1.0
2020-11-12,81.4,85.0,80.7,84.79,2134795,81.4,85.0,80.7,84.79,2134795,0.0,1.0
2020-11-13,79.95,82.98,79.76,82.29,2464027,79.95,82.98,79.76,82.29,2464027,0.0,1.0
2020-11-16,80.21,82.25,79.05,80.8,2795984,80.21,82.25,79.05,80.8,2795984,0.0,1.0
2020-11-17,81.48,81.78,79.272,80.15,2340629,81.48,81.78,79.272,80.15,2340629,0.0,1.0
2020-11-18,81.99,83.82,80.34,82.27,2634853,81.99,83.82,80.34,82.27,2634853,0.0,1.0
2020-11-19,84.06,85.77,81.45,81.46,2671206,84.06,85.77,81.45,81.46,2671206,0.0,1.0
2020-11-20,84.69,86.4218,83.37,85.25,1984072,84.69,86.4218,83.37,85.25,1984072,0.0,1.0
2020-11-23,86.92,87.35,84.124,85.75,3118418,86.92,87.35,84.124,85.75,3118418,0.0,1.0
2020-11-24,90.41,91.5,86.3088,89.51,2647310,90.41,91.5,86.3088,89.51,2647310,0.0,1.0
2020-11-25,92.45,93.0,89.51,89.84,2241758,92.45,93.0,89.51,89.84,2241758,0.0,1.0
2020-11-27,94.7,97.5799,93.68,95.0,2123669,94.7,97.5799,93.68,95.0,2123669,0.0,1.0
2020-11-30,93.43,98.4597,90.6,96.87,2733492,93.43,98.4597,90.6,96.87,2733492,0.0,1.0
2020-12-01,91.06,93.4,90.06,90.875,2720329,91.06,93.4,90.06,90.875,2720329,0.0,1.0
2020-12-02,90.49,91.464,87.26,89.92,1931400,90.49,91.464,87.26,89.92,1931400,0.0,1.0
2020-12-03,88.92,92.73,88.51,90.99,2588534,88.92,92.73,88.51,90.99,2588534,0.0,1.0
2020-12-04,89.26,91.56,88.47,89.95,1793782,89.26,91.56,88.47,89.95,1793782,0.0,1.0
2020-12-07,88.75,90.85,88.21,89.95,1861027,88.75,90.85,88.21,89.95,1861027,0.0,1.0
2020-12-08,89.89,90.39,88.7,88.74,1339174,89.89,90.39,88.7,88.74,1339174,0.0,1.0
2020-12-09,86.22,91.34,85.22,91.21,1851882,86.22,91.34,85.22,91.21,1851882,0.0,1.0
2020-12-10,86.54,87.74,85.61,85.9,1159400,86.54,87.74,85.61,85.9,1159400,0.0,1.0
2020-12-11,86.37,87.92,85.3964,85.66,1429089,86.37,87.92,85.3964,85.66,1429089,0.0,1.0
2020-12-14,86.59,88.25,86.2,87.2445,1824894,86.59,88.25,86.2,87.2445,1824894,0.0,1.0
2020-12-15,91.26,91.3,84.77,85.5,4302664,91.26,91.3,84.77,85.5,4302664,0.0,1.0
2020-12-16,91.77,93.18,89.36,91.27,2259942,91.77,93.18,89.36,91.27,2259942,0.0,1.0
2020-12-17,92.32,93.39,91.01,92.95,1535326,92.32,93.39,91.01,92.95,1535326,0.0,1.0
2020-12-18,93.59,95.49,92.32,93.34,4009551,93.59,95.49,92.32,93.34,4009551,0.0,1.0
2020-12-21,96.41,96.5297,91.8415,92.4,1997191,96.41,96.5297,91.8415,92.4,1997191,0.0,1.0
2020-12-22,105.16,106.04,98.0,98.22,4856496,105.16,106.04,98.0,98.22,4856496,0.0,1.0
2020-12-23,101.83,109.09,101.34,107.37,2943953,101.83,109.09,101.34,107.37,2943953,0.0,1.0
2020-12-24,102.4,103.29,99.6904,101.83,1340633,102.4,103.29,99.6904,101.83,1340633,0.0,1.0
2020-12-28,101.19,108.53,100.54,104.86,3122913,101.19,108.53,100.54,104.86,3122913,0.0,1.0
2020-12-29,96.98,101.73,95.27,101.41,2150564,96.98,101.73,95.27,101.41,2150564,0.0,1.0
2020-12-30,100.34,101.65,97.99,98.24,1727458,100.34,101.65,97.99,98.24,1727458,0.0,1.0
2020-12-31,98.92,101.005,98.8,100.27,1585269,98.92,101.005,98.8,100.27,1585269,0.0,1.0
2021-01-04,101.24,105.31,100.56,101.58,2633637,101.24,105.31,100.56,101.58,2633637,0.0,1.0
2021-01-05,92.16,97.82,91.3,97.09,7295238,92.16,97.82,91.3,97.09,7295238,0.0,1.0
2021-01-06,99.69,102.13,96.0601,98.84,6731293,99.69,102.13,96.0601,98.84,6731293,0.0,1.0
2021-01-07,105.5,107.1698,102.83,104.89,3546720,105.5,107.1698,102.83,104.89,3546720,0.0,1.0
2021-01-08,104.1,109.62,101.415,108.5682,3340085,104.1,109.62,101.415,108.5682,3340085,0.0,1.0
2021-01-11,103.76,105.32,101.2,101.51,2529349,103.76,105.32,101.2,101.51,2529349,0.0,1.0
2021-01-12,104.32,107.47,101.93,104.47,2610696,104.32,107.47,101.93,104.47,2610696,0.0,1.0
2021-01-13,104.18,105.31,101.35,104.58,1776639,104.18,105.31,101.35,104.58,1776639,0.0,1.0
2021-01-14,106.04,108.47,104.6,104.6,2429495,106.04,108.47,104.6,104.6,2429495,0.0,1.0
2021-01-15,96.58,105.29,96.29,104.99,4178061,96.58,105.29,96.29,104.99,4178061,0.0,1.0
2021-01-19,100.24,100.99,98.47,99.7712,2561422,100.24,100.99,98.47,99.7712,2561422,0.0,1.0
2021-01-20,101.75,105.38,101.05,103.3,2434063,101.75,105.38,101.05,103.3,2434063,0.0,1.0
2021-01-21,107.53,107.72,101.34,103.39,2943052,107.53,107.72,101.34,103.39,2943052,0.0,1.0
2021-01-22,106.67,106.96,102.85,104.51,2085605,106.67,106.96,102.85,104.51,2085605,0.0,1.0
2021-01-25,104.94,112.5,102.4,108.38,3218534,104.94,112.5,102.4,108.38,3218534,0.0,1.0
2021-01-26,104.69,107.735,102.59,106.355,2084429,104.69,107.735,102.59,106.355,2084429,0.0,1.0
2021-01-27,102.81,104.93,96.58,100.11,2952174,102.81,104.93,96.58,100.11,2952174,0.0,1.0
2021-01-28,105.1,106.5622,100.66,103.67,3395840,105.1,106.5622,100.66,103.67,3395840,0.0,1.0
2021-01-29,99.15,106.57,98.08,104.45,2867826,99.15,106.57,98.08,104.45,2867826,0.0,1.0
2021-02-01,98.31,99.9,95.2946,99.58,2537274,98.31,99.9,95.2946,99.58,2537274,0.0,1.0
2021-02-02,97.29,100.8899,96.6,99.07,2226378,97.29,100.8899,96.6,99.07,2226378,0.0,1.0
2021-02-03,98.94,99.43,96.27,98.25,1824150,98.94,99.43,96.27,98.25,1824150,0.0,1.0
2021-02-04,98.59,100.91,97.11,99.31,1760093,98.59,100.91,97.11,99.31,1760093,0.0,1.0
2021-02-05,97.4,99.7973,96.165,98.95,2305939,97.4,99.7973,96.165,98.95,2305939,0.0,1.0
2021-02-08,100.33,101.2,97.9,98.08,1600463,100.33,101.2,97.9,98.08,1600463,0.0,1.0
2021-02-09,101.85,103.14,99.3,100.18,1831442,101.85,103.14,99.3,100.18,1831442,0.0,1.0
2021-02-10,99.88,104.99,98.14,102.72,2288394,99.88,104.99,98.14,102.72,2288394,0.0,1.0
2021-02-11,99.59,100.73,98.1,100.72,1753215,99.59,100.73,98.1,100.72,1753215,0.0,1.0
2021-02-12,100.75,101.2399,97.18,98.5,1472232,100.75,101.2399,97.18,98.5,1472232,0.0,1.0
2021-02-16,98.71,102.29,97.82,101.79,1536654,98.71,102.29,97.82,101.79,1536654,0.0,1.0
2021-02-17,95.84,98.4,90.91,98.4,3478126,95.84,98.4,90.91,98.4,3478126,0.0,1.0
2021-02-18,91.38,93.5845,89.5631,92.73,2637156,91.38,93.5845,89.5631,92.73,2637156,0.0,1.0
2021-02-19,90.96,93.78,90.8,92.9,2451051,90.96,93.78,90.8,92.9,2451051,0.0,1.0
2021-02-22,86.61,89.9899,85.91,88.89,2834321,86.61,89.9899,85.91,88.89,2834321,0.0,1.0
2021-02-23,86.97,87.84,77.9045,82.63,3878530,86.97,87.84,77.9045,82.63,3878530,0.0,1.0
2021-02-24,88.03,88.04,83.03,87.32,2605613,88.03,88.04,83.03,87.32,2605613,0.0,1.0
2021-02-25,81.4,88.78,81.35,86.71,3180793,81.4,88.78,81.35,86.71,3180793,0.0,1.0
2021-02-26,81.02,82.9,78.29,80.31,3263091,81.02,82.9,78.29,80.31,3263091,0.0,1.0
2021-03-01,84.89,85.75,82.0,82.23,2521349,84.89,85.75,82.0,82.23,2521349,0.0,1.0
2021-03-02,83.19,86.78,82.87,84.74,1686145,83.19,86.78,82.87,84.74,1686145,0.0,1.0
2021-03-03,78.88,84.16,78.7,83.3422,2352021,78.88,84.16,78.7,83.3422,2352021,0.0,1.0
2021-03-04,75.36,80.01,73.34,77.95,3641056,75.36,80.01,73.34,77.95,3641056,0.0,1.0
2021-03-05,73.7,76.55,68.07,75.99,4640963,73.7,76.55,68.07,75.99,4640963,0.0,1.0
2021-03-08,71.45,74.96,71.01,73.79,2483183,71.45,74.96,71.01,73.79,2483183,0.0,1.0
2021-03-09,76.67,77.43,73.37,74.0,3338609,76.67,77.43,73.37,74.0,3338609,0.0,1.0
2021-03-10,75.72,79.515,74.71,78.15,2619292,75.72,79.515,74.71,78.15,2619292,0.0,1.0
2021-03-11,81.02,81.8,78.2,78.65,2390067,81.02,81.8,78.2,78.65,2390067,0.0,1.0
2021-03-12,81.95,82.42,78.01,79.08,1784334,81.95,82.42,78.01,79.08,1784334,0.0,1.0
2021-03-15,82.53,83.61,80.46,82.23,1652080,82.53,83.61,80.46,82.23,1652080,0.0,1.0
2021-03-16,82.46,84.44,81.1775,82.53,1735349,82.46,84.44,81.1775,82.53,1735349,0.0,1.0
2021-03-17,80.14,81.589,78.69,80.5013,1947466,80.14,81.589,78.69,80.5013,1947466,0.0,1.0
2021-03-18,77.61,81.0,77.29,79.03,2215358,77.61,81.0,77.29,79.03,2215358,0.0,1.0
2021-03-19,79.97,80.22,77.6175,78.53,2486778,79.97,80.22,77.6175,78.53,2486778,0.0,1.0
2021-03-22,81.83,82.97,79.7601,80.45,1711445,81.83,82.97,79.7601,80.45,1711445,0.0,1.0
2021-03-23,80.52,83.07,79.88,81.83,1583862,80.52,83.07,79.88,81.83,1583862,0.0,1.0
2021-03-24,80.72,82.8,80.5,81.51,1966486,80.72,82.8,80.5,81.51,1966486,0.0,1.0
2021-03-25,80.73,80.84,75.3389,78.02,2314542,80.73,80.84,75.3389,78.02,2314542,0.0,1.0
2021-03-26,85.69,85.72,81.06,81.16,2671788,85.69,85.72,81.06,81.16,2671788,0.0,1.0
2021-03-29,81.61,85.54,80.61,85.5,1737036,81.61,85.54,80.61,85.5,1737036,0.0,1.0
2021-03-30,86.53,87.08,81.41,81.61,2584544,86.53,87.08,81.41,81.61,2584544,0.0,1.0
2021-03-31,87.3,88.9,86.3,87.88,2260404,87.3,88.9,86.3,87.88,2260404,0.0,1.0
2021-04-01,86.15,89.2,85.2827,88.79,1789323,86.15,89.2,85.2827,88.79,1789323,0.0,1.0
2021-04-05,83.12,87.87,81.82,87.87,2549532,83.12,87.87,81.82,87.87,2549532,0.0,1.0
2021-04-06,84.21,86.18,82.72,83.2489,1555685,84.21,86.18,82.72,83.2489,1555685,0.0,1.0
2021-04-07,81.0,83.83,80.02,83.44,1941998,81.0,83.83,80.02,83.44,1941998,0.0,1.0
2021-04-08,81.19,82.84,80.8,82.0,1536365,81.19,82.84,80.8,82.0,1536365,0.0,1.0
2021-04-09,79.61,80.07,78.52,79.9,1937572,79.61,80.07,78.52,79.9,1937572,0.0,1.0
2021-04-12,78.75,79.03,76.5,79.03,2283845,78.75,79.03,76.5,79.03,2283845,0.0,1.0
2021-04-13,78.99,79.55,76.92,79.16,1244040,78.99,79.55,76.92,79.16,1244040,0.0,1.0
2021-04-14,78.57,81.545,78.17,79.53,2145115,78.57,81.545,78.17,79.53,2145115,0.0,1.0
2021-04-15,77.17,79.65,75.76,79.59,1856534,77.17,79.65,75.76,79.59,1856534,0.0,1.0
2021-04-16,80.14,80.375,77.16,77.17,5828660,80.14,80.375,77.16,77.17,5828660,0.0,1.0
2021-04-19,80.21,84.49,79.32,82.62,3608172,80.21,84.49,79.32,82.62,3608172,0.0,1.0
2021-04-20,79.36,81.33,77.7,79.665,1571179,79.36,81.33,77.7,79.665,1571179,0.0,1.0
2021-04-21,83.65,83.75,78.16,79.23,2793752,83.65,83.75,78.16,79.23,2793752,0.0,1.0
2021-04-22,87.15,89.0,84.65,84.65,4137579,87.15,89.0,84.65,84.65,4137579,0.0,1.0
2021-04-23,88.56,89.64,87.4,88.645,2258556,88.56,89.64,87.4,88.645,2258556,0.0,1.0
2021-04-26,89.79,91.0,87.55,88.94,1786152,89.79,91.0,87.55,88.94,1786152,0.0,1.0
2021-04-27,89.69,91.12,89.435,90.0,1825143,89.69,91.12,89.435,90.0,1825143,0.0,1.0
2021-04-28,88.7,89.61,87.23,87.98,1553064,88.7,89.61,87.23,87.98,1553064,0.0,1.0
2021-04-29,87.29,89.99,86.63,89.77,2906865,87.29,89.99,86.63,89.77,2906865,0.0,1.0
2021-04-30,76.53,84.91,76.41,84.01,8849826,76.53,84.91,76.41,84.01,8849826,0.0,1.0
2021-05-03,75.77,77.74,74.05,77.62,4807048,75.77,77.74,74.05,77.62,4807048,0.0,1.0
2021-05-04,73.82,74.47,71.71,74.0,3100796,73.82,74.47,71.71,74.0,3100796,0.0,1.0
2021-05-05,74.39,75.45,72.8,74.01,2418097,74.39,75.45,72.8,74.01,2418097,0.0,1.0
2021-05-06,73.63,74.55,71.76,74.165,2432579,73.63,74.55,71.76,74.165,2432579,0.0,1.0
2021-05-07,74.62,76.33,73.79,74.89,2129297,74.62,76.33,73.79,74.89,2129297,0.0,1.0
2021-05-10,72.19,74.62,72.1,74.62,1744595,72.19,74.62,72.1,74.62,1744595,0.0,1.0
2021-05-11,71.89,72.87,67.71,68.32,2915044,71.89,72.87,67.71,68.32,2915044,0.0,1.0
2021-05-12,69.73,71.58,69.37,70.9,2000292,69.73,71.58,69.37,70.9,2000292,0.0,1.0
2021-05-13,69.57,70.76,68.3801,70.28,1703821,69.57,70.76,68.3801,70.28,1703821,0.0,1.0
2021-05-14,72.58,72.885,70.75,70.75,1741074,72.58,72.885,70.75,70.75,1741074,0.0,1.0
2021-05-17,71.55,72.23,70.11,72.1,1727892,71.55,72.23,70.11,72.1,1727892,0.0,1.0
2021-05-18,72.39,73.95,71.0,72.4,1755206,72.39,73.95,71.0,72.4,1755206,0.0,1.0
2021-05-19,74.24,74.99,70.65,71.19,2061572,74.24,74.99,70.65,71.19,2061572,0.0,1.0
2021-05-20,76.64,76.95,73.63,74.11,2008268,76.64,76.95,73.63,74.11,2008268,0.0,1.0
2021-05-21,75.93,77.46,75.38,77.2,1053795,75.93,77.46,75.38,77.2,1053795,0.0,1.0
2021-05-24,75.38,76.88,75.07,76.88,751614,75.38,76.88,75.07,76.88,751614,0.0,1.0
2021-05-25,74.8,76.34,74.6,75.97,769458,74.8,76.34,74.6,75.97,769458,0.0,1.0
2021-05-26,77.53,77.9,74.75,74.97,1631147,77.53,77.9,74.75,74.97,1631147,0.0,1.0
2021-05-27,76.93,77.65,76.38,77.23,1274871,76.93,77.65,76.38,77.23,1274871,0.0,1.0
2021-05-28,76.11,78.18,76.03,77.45,1143526,76.11,78.18,76.03,77.45,1143526,0.0,1.0
2021-06-01,76.88,78.38,75.41,77.24,1173767,76.88,78.38,75.41,77.24,1173767,0.0,1.0
2021-06-02,76.96,77.5,76.42,76.57,1017393,76.96,77.5,76.42,76.57,1017393,0.0,1.0
2021-06-03,75.37,76.98,75.22,76.28,885408,75.37,76.98,75.22,76.28,885408,0.0,1.0
2021-06-04,75.84,77.295,75.5,75.85,752230,75.84,77.295,75.5,75.85,752230,0.0,1.0
2021-06-07,75.01,75.94,74.45,75.66,1124809,75.01,75.94,74.45,75.66,1124809,0.0,1.0
2021-06-08,75.96,76.3,73.91,75.7,1757057,75.96,76.3,73.91,75.7,1757057,0.0,1.0
2021-06-09,76.81,79.12,76.6201,77.44,2098604,76.81,79.12,76.6201,77.44,2098604,0.0,1.0
2021-06-10,80.4,80.8,76.85,77.01,3570441,80.4,80.8,76.85,77.01,3570441,0.0,1.0
2021-06-11,79.59,81.83,79.36,80.84,1856667,79.59,81.83,79.36,80.84,1856667,0.0,1.0
2021-06-14,78.61,80.76,78.28,80.0,1472024,78.61,80.76,78.28,80.0,1472024,0.0,1.0
2021-06-15,76.17,78.87,75.51,78.625,2137182,76.17,78.87,75.51,78.625,2137182,0.0,1.0
2021-06-16,77.4,78.465,75.22,75.91,1493211,77.4,78.465,75.22,75.91,1493211,0.0,1.0
2021-06-17,78.53,79.53,76.36,76.54,1344503,78.53,79.53,76.36,76.54,1344503,0.0,1.0
2021-06-18,76.97,79.31,75.89,77.81,2842156,76.97,79.31,75.89,77.81,2842156,0.0,1.0
2021-06-21,78.19,80.99,76.1,77.11,2230884,78.19,80.99,76.1,77.11,2230884,0.0,1.0
2021-06-22,78.38,80.47,77.33,78.5,2296695,78.38,80.47,77.33,78.5,2296695,0.0,1.0
2021-06-23,80.19,80.5595,78.62,78.7,1172593,80.19,80.5595,78.62,78.7,1172593,0.0,1.0
2021-06-24,84.51,87.67,84.36,86.39,6047377,84.51,87.67,84.36,86.39,6047377,0.0,1.0
2021-06-25,87.87,88.92,85.01,85.37,4874030,87.87,88.92,85.01,85.37,4874030,0.0,1.0
2021-06-28,92.71,93.49,88.32,88.375,3854631,92.71,93.49,88.32,88.375,3854631,0.0,1.0
2021-06-29,92.67,94.08,91.85,92.2158,1990302,92.67,94.08,91.85,92.2158,1990302,0.0,1.0
2021-06-30,90.51,92.365,89.8,91.55,1782736,90.51,92.365,89.8,91.55,1782736,0.0,1.0
2021-07-01,90.17,91.49,89.03,91.26,1334756,90.17,91.49,89.03,91.26,1334756,0.0,1.0
2021-07-02,90.82,91.66,89.645,90.17,1220131,90.82,91.66,89.645,90.17,1220131,0.0,1.0
2021-07-06,91.19,92.65,89.1403,91.3,1579227,91.19,92.65,89.1403,91.3,1579227,0.0,1.0
2021-07-07,91.27,94.08,90.4014,92.0838,1898605,91.27,94.08,90.4014,92.0838,1898605,0.0,1.0
2021-07-08,89.91,90.41,86.6,89.22,1900776,89.91,90.41,86.6,89.22,1900776,0.0,1.0
2021-07-09,92.54,92.84,89.46,90.15,1453792,92.54,92.84,89.46,90.15,1453792,0.0,1.0
2021-07-12,94.29,95.64,93.14,93.2,2303609,94.29,95.64,93.14,93.2,2303609,0.0,1.0
2021-07-13,92.79,94.48,91.6,93.21,1761784,92.79,94.48,91.6,93.21,1761784,0.0,1.0
2021-07-14,90.04,93.03,89.95,92.79,1837144,90.04,93.03,89.95,92.79,1837144,0.0,1.0
2021-07-15,85.6,89.68,84.94,89.03,2592821,85.6,89.68,84.94,89.03,2592821,0.0,1.0
2021-07-16,83.49,86.5,83.11,86.1993,2326392,83.49,86.5,83.11,86.1993,2326392,0.0,1.0
2021-07-19,83.05,83.45,80.14,81.31,2035536,83.05,83.45,80.14,81.31,2035536,0.0,1.0
2021-07-20,82.68,83.99,81.73,83.71,2225234,82.68,83.99,81.73,83.71,2225234,0.0,1.0
2021-07-21,85.19,85.8294,83.02,83.14,1609585,85.19,85.8294,83.02,83.14,1609585,0.0,1.0
2021-07-22,83.68,85.46,82.62,84.88,981526,83.68,85.46,82.62,84.88,981526,0.0,1.0
2021-07-23,82.95,83.78,82.08,83.74,1165712,82.95,83.78,82.08,83.74,1165712,0.0,1.0
2021-07-26,81.35,83.61,80.415,82.7,1417698,81.35,83.61,80.415,82.7,1417698,0.0,1.0
2021-07-27,81.36,81.38,78.9301,81.28,1761461,81.36,81.38,78.9301,81.28,1761461,0.0,1.0
2021-07-28,83.48,84.6,81.22,81.68,2115883,83.48,84.6,81.22,81.68,2115883,0.0,1.0
2021-07-29,83.74,85.36,83.5452,84.24,1601361,83.74,85.36,83.5452,84.24,1601361,0.0,1.0
2021-07-30,86.04,88.105,80.75,81.98,3767064,86.04,88.105,80.75,81.98,3767064,0.0,1.0
2021-08-02,88.27,89.69,86.66,89.0436,2536625,88.27,89.69,86.66,89.0436,2536625,0.0,1.0
2021-08-03,92.34,92.58,89.99,90.0,3270068,92.34,92.58,89.99,90.0,3270068,0.0,1.0
2021-08-04,92.21,92.98,91.15,91.2,1794533,92.21,92.98,91.15,91.2,1794533,0.0,1.0
2021-08-05,91.62,92.3,90.52,91.99,1115798,91.62,92.3,90.52,91.99,1115798,0.0,1.0
2021-08-06,93.15,95.0567,91.23,91.26,2148477,93.15,95.0567,91.23,91.26,2148477,0.0,1.0
2021-08-09,94.71,95.15,91.89,92.87,1310509,94.71,95.15,91.89,92.87,1310509,0.0,1.0
2021-08-10,95.75,96.37,94.33,94.61,1490451,95.75,96.37,94.33,94.61,1490451,0.0,1.0
2021-08-11,95.91,96.54,94.35,95.75,1125632,95.91,96.54,94.35,95.75,1125632,0.0,1.0
2021-08-12,96.94,97.07,95.21,95.75,947096,96.94,97.07,95.21,95.75,947096,0.0,1.0
2021-08-13,96.6,96.89,95.9,96.89,1559767,96.6,96.89,95.9,96.89,1559767,0.0,1.0
2021-08-16,96.83,97.48,95.2,95.75,1477066,96.83,97.48,95.2,95.75,1477066,0.0,1.0
2021-08-17,93.51,96.395,91.75,95.83,1900688,93.51,96.395,91.75,95.83,1900688,0.0,1.0
2021-08-18,93.65,95.39,93.12,93.89,1195971,93.65,95.39,93.12,93.89,1195971,0.0,1.0
2021-08-19,92.99,93.38,91.4,91.56,895264,92.99,93.38,91.4,91.56,895264,0.0,1.0
2021-08-20,94.54,94.75,92.41,92.99,741783,94.54,94.75,92.41,92.99,741783,0.0,1.0
2021-08-23,96.04,96.23,94.62,95.14,868186,96.04,96.23,94.62,95.14,868186,0.0,1.0
2021-08-24,94.47,97.55,94.41,96.0,1000599,94.47,97.55,94.41,96.0,1000599,0.0,1.0
2021-08-25,93.63,95.73,93.39,95.73,807685,93.63,95.73,93.39,95.73,807685,0.0,1.0
2021-08-26,93.68,94.87,92.508,92.88,893358,93.68,94.87,92.508,92.88,893358,0.0,1.0
2021-08-27,94.44,95.19,93.31,93.49,774988,94.44,95.19,93.31,93.49,774988,0.0,1.0
2021-08-30,95.69,96.03,94.61,95.23,1324312,95.69,96.03,94.61,95.23,1324312,0.0,1.0
2021-08-31,94.0,96.25,93.73,95.69,1020783,94.0,96.25,93.73,95.69,1020783,0.0,1.0
2021-09-01,94.06,95.3,93.71,94.46,888239,94.06,95.3,93.71,94.46,888239,0.0,1.0
2021-09-02,94.87,96.19,94.4,94.97,753462,94.87,96.19,94.4,94.97,753462,0.0,1.0
2021-09-03,94.06,94.8,93.13,94.24,567440,94.06,94.8,93.13,94.24,567440,0.0,1.0
2021-09-07,94.48,94.76,93.13,93.81,711802,94.48,94.76,93.13,93.81,711802,0.0,1.0
2021-09-08,95.43,102.09,95.15,98.398,3673161,95.43,102.09,95.15,98.398,3673161,0.0,1.0
2021-09-09,98.89,99.58,95.16,95.53,2589417,98.89,99.58,95.16,95.53,2589417,0.0,1.0
2021-09-10,99.41,103.0,99.4,100.2,2993219,99.41,103.0,99.4,100.2,2993219,0.0,1.0
2021-09-13,106.17,106.75,98.85,100.39,3645042,106.17,106.75,98.85,100.39,3645042,0.0,1.0
2021-09-14,105.16,107.27,104.08,106.0,2008295,105.16,107.27,104.08,106.0,2008295,0.0,1.0
2021-09-15,104.7,105.16,102.16,104.9358,1204099,104.7,105.16,102.16,104.9358,1204099,0.0,1.0
2021-09-16,103.29,105.1,102.51,104.42,1108271,103.29,105.1,102.51,104.42,1108271,0.0,1.0
2021-09-17,104.02,104.43,101.8,102.94,4205666,104.02,104.43,101.8,102.94,4205666,0.0,1.0
2021-09-20,95.69,100.575,93.59,100.54,4157232,95.69,100.575,93.59,100.54,4157232,0.0,1.0
2021-09-21,95.01,96.717,91.8887,96.65,2292526,95.01,96.717,91.8887,96.65,2292526,0.0,1.0
2021-09-22,95.71,96.96,94.545,95.51,1346420,95.71,96.96,94.545,95.51,1346420,0.0,1.0
2021-09-23,93.45,96.81,93.23,95.8,1963144,93.45,96.81,93.23,95.8,1963144,0.0,1.0
2021-09-24,91.15,93.235,90.18,92.41,2186420,91.15,93.235,90.18,92.41,2186420,0.0,1.0
2021-09-27,95.56,95.7099,90.28,91.08,1955930,95.56,95.7099,90.28,91.08,1955930,0.0,1.0
2021-09-28,95.25,95.81,93.38,93.7,1638686,95.25,95.81,93.38,93.7,1638686,0.0,1.0
2021-09-29,94.07,96.65,93.23,95.85,1790605,94.07,96.65,93.23,95.85,1790605,0.0,1.0
2021-09-30,95.46,96.37,93.45,94.0,1421836,95.46,96.37,93.45,94.0,1421836,0.0,1.0
2021-10-01,96.57,97.5,94.941,96.27,1152490,96.57,97.5,94.941,96.27,1152490,0.0,1.0
2021-10-04,95.01,96.29,93.14,95.82,1376054,95.01,96.29,93.14,95.82,1376054,0.0,1.0
2021-10-05,95.6,96.665,95.05,95.6142,814577,95.6,96.665,95.05,95.6142,814577,0.0,1.0
2021-10-06,95.18,95.635,92.764,94.44,1517239,95.18,95.635,92.764,94.44,1517239,0.0,1.0
2021-10-07,97.52,99.88,96.0,97.05,1493466,97.52,99.88,96.0,97.05,1493466,0.0,1.0
2021-10-08,98.67,98.78,97.37,97.9637,928187,98.67,98.78,97.37,97.9637,928187,0.0,1.0
2021-10-11,102.29,105.4,99.09,99.31,2980129,102.29,105.4,99.09,99.31,2980129,0.0,1.0
2021-10-12,105.27,108.01,102.2,102.2,2437555,105.27,108.01,102.2,102.2,2437555,0.0,1.0
2021-10-13,106.02,108.3,105.18,105.68,1829553,106.02,108.3,105.18,105.68,1829553,0.0,1.0
2021-10-14,106.2,108.49,105.91,107.39,2054029,106.2,108.49,105.91,107.39,2054029,0.0,1.0
2021-10-15,105.11,108.15,104.95,106.47,2701997,105.11,108.15,104.95,106.47,2701997,0.0,1.0
2021-10-18,104.78,106.25,102.5,102.526,1244538,104.78,106.25,102.5,102.526,1244538,0.0,1.0
2021-10-19,108.28,109.96,104.16,104.59,2162656,108.28,109.96,104.16,104.59,2162656,0.0,1.0
2021-10-20,103.23,105.2282,101.15,104.01,2768047,103.23,105.2282,101.15,104.01,2768047,0.0,1.0
2021-10-21,106.29,107.11,103.33,104.16,1750869,106.29,107.11,103.33,104.16,1750869,0.0,1.0
2021-10-22,106.22,106.29,103.91,105.79,872657,106.22,106.29,103.91,105.79,872657,0.0,1.0
2021-10-25,109.04,109.58,106.58,107.53,1165957,109.04,109.58,106.58,107.53,1165957,0.0,1.0
2021-10-26,108.94,110.9,106.99,109.8,1304152,108.94,110.9,106.99,109.8,1304152,0.0,1.0
2021-10-27,110.23,116.59,110.1001,114.295,2378714,110.23,116.59,110.1001,114.295,2378714,0.0,1.0
2021-10-28,117.88,118.06,111.03,111.5,2592214,117.88,118.06,111.03,111.5,2592214,0.0,1.0
2021-10-29,119.59,120.9,116.6,116.87,2729367,119.59,120.9,116.6,116.87,2729367,0.0,1.0
2021-11-01,121.14,123.125,117.87,120.25,2409862,121.14,123.125,117.87,120.25,2409862,0.0,1.0
2021-11-02,118.65,122.36,118.34,120.7675,1667172,118.65,122.36,118.34,120.7675,1667172,0.0,1.0
2021-11-03,116.83,117.57,114.61,116.11,1855634,116.83,117.57,114.61,116.11,1855634,0.0,1.0
2021-11-04,116.66,116.8,114.12,116.25,2076189,116.66,116.8,114.12,116.25,2076189,0.0,1.0
2021-11-05,116.31,116.5,111.501,113.79,2651587,116.31,116.5,111.501,113.79,2651587,0.0,1.0
2021-11-08,115.03,119.8573,112.59,117.98,1765842,115.03,119.8573,112.59,117.98,1765842,0.0,1.0
2021-11-09,114.1,115.81,111.04,114.91,1150772,114.1,115.81,111.04,114.91,1150772,0.0,1.0
2021-11-10,110.99,115.0,110.82,112.59,1512911,110.99,115.0,110.82,112.59,1512911,0.0,1.0
2021-11-11,113.6,114.255,107.23,108.15,1492251,113.6,114.255,107.23,108.15,1492251,0.0,1.0
2021-11-12,110.92,114.5663,110.83,113.67,954514,110.92,114.5663,110.83,113.67,954514,0.0,1.0
2021-11-15,112.31,112.32,109.14,111.4008,1228360,112.31,112.32,109.14,111.4008,1228360,0.0,1.0
2021-11-16,104.49,112.64,101.27,112.3,4421128,104.49,112.64,101.27,112.3,4421128,0.0,1.0
2021-11-17,103.94,106.66,103.29,104.09,1540985,103.94,106.66,103.29,104.09,1540985,0.0,1.0
2021-11-18,103.43,104.67,101.1253,104.67,1179544,103.43,104.67,101.1253,104.67,1179544,0.0,1.0
2021-11-19,108.37,110.32,102.83,103.76,1775010,108.37,110.32,102.83,103.76,1775010,0.0,1.0
2021-11-22,108.16,114.96,107.93,113.23,1791827,108.16,114.96,107.93,113.23,1791827,0.0,1.0
2021-11-23,107.14,109.33,105.22,108.07,1481791,107.14,109.33,105.22,108.07,1481791,0.0,1.0
2021-11-24,108.28,110.8,103.94,106.5,2096716,108.28,110.8,103.94,106.5,2096716,0.0,1.0
2021-11-26,105.92,107.74,103.3,104.7806,843413,105.92,107.74,103.3,104.7806,843413,0.0,1.0
2021-11-29,106.85,107.5,104.16,105.9,1037569,106.85,107.5,104.16,105.9,1037569,0.0,1.0
2021-11-30,103.6,107.87,102.311,106.61,1306643,103.6,107.87,102.311,106.61,1306643,0.0,1.0
2021-12-01,101.64,108.18,101.53,105.905,1318805,101.64,108.18,101.53,105.905,1318805,0.0,1.0
2021-12-02,102.04,103.28,99.0601,100.262,919946,102.04,103.28,99.0601,100.262,919946,0.0,1.0
2021-12-03,98.25,104.97,96.8,104.81,1492832,98.25,104.97,96.8,104.81,1492832,0.0,1.0
2021-12-06,99.11,99.6,94.23,98.25,1178782,99.11,99.6,94.23,98.25,1178782,0.0,1.0
2021-12-07,101.2,104.02,100.53,102.19,1132680,101.2,104.02,100.53,102.19,1132680,0.0,1.0
2021-12-08,100.71,102.0,99.78,100.77,828697,100.71,102.0,99.78,100.77,828697,0.0,1.0
2021-12-09,96.64,101.14,96.44,99.94,1049228,96.64,101.14,96.44,99.94,1049228,0.0,1.0
2021-12-10,97.2,98.56,94.9,98.15,1139534,97.2,98.56,94.9,98.15,1139534,0.0,1.0
2021-12-13,97.07,99.39,93.13,97.0565,1652066,97.07,99.39,93.13,97.0565,1652066,0.0,1.0
2021-12-14,95.32,96.01,92.715,94.37,1143943,95.32,96.01,92.715,94.37,1143943,0.0,1.0
2021-12-15,95.18,95.3913,91.27,95.3913,1355595,95.18,95.3913,91.27,95.3913,1355595,0.0,1.0
2021-12-16,91.2,97.3,89.44,96.14,1568538,91.2,97.3,89.44,96.14,1568538,0.0,1.0
2021-12-17,93.16,93.77,88.76,89.58,2740856,93.16,93.77,88.76,89.58,2740856,0.0,1.0
2021-12-20,85.76,88.0,84.78,87.79,2964049,85.76,88.0,84.78,87.79,2964049,0.0,1.0
2021-12-21,89.12,89.21,87.0,87.2,1295245,89.12,89.21,87.0,87.2,1295245,0.0,1.0
2021-12-22,87.92,88.87,86.66,88.735,800405,87.92,88.87,86.66,88.735,800405,0.0,1.0
2021-12-23,87.37,88.63,86.2,88.63,937607,87.37,88.63,86.2,88.63,937607,0.0,1.0
2021-12-27,87.86,88.0,85.9,88.0,731039,87.86,88.0,85.9,88.0,731039,0.0,1.0
2021-12-28,87.35,88.7044,87.08,88.25,560918,87.35,88.7044,87.08,88.25,560918,0.0,1.0
2021-12-29,87.18,88.14,85.97,87.16,795337,87.18,88.14,85.97,87.16,795337,0.0,1.0
2021-12-30,88.04,89.2867,87.395,87.76,837518,88.04,89.2867,87.395,87.76,837518,0.0,1.0
2021-12-31,87.16,88.9799,87.11,87.5,502556,87.16,88.9799,87.11,87.5,502556,0.0,1.0
2022-01-03,88.58,89.02,86.74,88.01,770621,88.58,89.02,86.74,88.01,770621,0.0,1.0
2022-01-04,87.28,91.36,85.45,91.195,1810558,87.28,91.36,85.45,91.195,1810558,0.0,1.0
2022-01-05,83.51,87.825,83.11,87.3,1480537,83.51,87.825,83.11,87.3,1480537,0.0,1.0
2022-01-06,83.97,84.48,81.1,83.01,1412807,83.97,84.48,81.1,83.01,1412807,0.0,1.0
2022-01-07,84.68,85.99,83.32,83.44,1046132,84.68,85.99,83.32,83.44,1046132,0.0,1.0
2022-01-10,84.3,84.39,80.84,83.02,1553588,84.3,84.39,80.84,83.02,1553588,0.0,1.0
2022-01-11,84.45,85.08,83.39,84.47,894263,84.45,85.08,83.39,84.47,894263,0.0,1.0
2022-01-12,84.12,86.5,83.87,85.14,790069,84.12,86.5,83.87,85.14,790069,0.0,1.0
2022-01-13,82.78,86.4,82.63,85.46,1030455,82.78,86.4,82.63,85.46,1030455,0.0,1.0
2022-01-14,83.02,84.3195,81.05,82.17,1221183,83.02,84.3195,81.05,82.17,1221183,0.0,1.0
2022-01-18,81.5,82.49,80.41,81.45,924305,81.5,82.49,80.41,81.45,924305,0.0,1.0
2022-01-19,81.37,82.74,80.651,81.65,973576,81.37,82.74,80.651,81.65,973576,0.0,1.0
2022-01-20,81.49,85.33,81.48,83.193,1618752,81.49,85.33,81.48,83.193,1618752,0.0,1.0
2022-01-21,76.82,80.8,76.48,80.44,2299871,76.82,80.8,76.48,80.44,2299871,0.0,1.0
2022-01-24,77.93,77.96,72.55,74.9,1549803,77.93,77.96,72.55,74.9,1549803,0.0,1.0
2022-01-25,75.94,77.44,74.16,75.43,1217262,75.94,77.44,74.16,75.43,1217262,0.0,1.0
2022-01-26,76.37,79.4,75.29,78.78,1432497,76.37,79.4,75.29,78.78,1432497,0.0,1.0
2022-01-27,72.22,78.19,72.19,77.56,2613664,72.22,78.19,72.19,77.56,2613664,0.0,1.0
2022-01-28,73.42,73.9,69.86,72.1,1395500,73.42,73.9,69.86,72.1,1395500,0.0,1.0
2022-01-31,78.38,78.56,73.84,73.84,2347311,78.38,78.56,73.84,73.84,2347311,0.0,1.0
2022-02-01,77.7,78.87,75.7303,78.32,1275619,77.7,78.87,75.7303,78.32,1275619,0.0,1.0
2022-02-02,76.37,78.4823,75.9,78.37,1173795,76.37,78.4823,75.9,78.37,1173795,0.0,1.0
2022-02-03,71.28,74.2099,71.02,72.23,2220366,71.28,74.2099,71.02,72.23,2220366,0.0,1.0
2022-02-04,71.0,71.5,67.3928,71.27,2863731,71.0,71.5,67.3928,71.27,2863731,0.0,1.0
2022-02-07,69.74,71.42,69.175,70.89,1287232,69.74,71.42,69.175,70.89,1287232,0.0,1.0
2022-02-08,70.39,70.595,68.92,69.8,1263134,70.39,70.595,68.92,69.8,1263134,0.0,1.0
2022-02-09,74.17,74.23,71.81,74.0,1976486,74.17,74.23,71.81,74.0,1976486,0.0,1.0
2022-02-10,71.22,73.9,70.875,72.0016,1365442,71.22,73.9,70.875,72.0016,1365442,0.0,1.0
2022-02-11,69.31,71.9299,68.56,71.34,1092740,69.31,71.9299,68.56,71.34,1092740,0.0,1.0
2022-02-14,68.23,70.34,67.8801,68.86,1051944,68.23,70.34,67.8801,68.86,1051944,0.0,1.0
2022-02-15,72.1,72.18,69.27,70.1,1058148,72.1,72.18,69.27,70.1,1058148,0.0,1.0
2022-02-16,71.67,72.07,70.02,70.95,1007674,71.67,72.07,70.02,70.95,1007674,0.0,1.0
2022-02-17,69.95,71.85,69.89,70.82,1097387,69.95,71.85,69.89,70.82,1097387,0.0,1.0
2022-02-18,68.57,70.22,67.9001,69.97,881349,68.57,70.22,67.9001,69.97,881349,0.0,1.0
2022-02-22,65.85,68.28,65.53,67.24,1192200,65.85,68.28,65.53,67.24,1192200,0.0,1.0
2022-02-23,64.9,66.88,64.72,66.88,1299503,64.9,66.88,64.72,66.88,1299503,0.0,1.0
2022-02-24,69.04,69.06,61.24,62.13,2553875,69.04,69.06,61.24,62.13,2553875,0.0,1.0
2022-02-25,70.68,70.73,68.08,69.12,1611179,70.68,70.73,68.08,69.12,1611179,0.0,1.0
2022-02-28,75.29,75.54,71.845,71.935,3132178,75.29,75.54,71.845,71.935,3132178,0.0,1.0
2022-03-01,75.62,76.935,74.6,75.17,3224494,75.62,76.935,74.6,75.17,3224494,0.0,1.0
2022-03-02,69.51,69.66,63.01,65.84,8286891,69.51,69.66,63.01,65.84,8286891,0.0,1.0
2022-03-03,67.37,70.14,66.89,68.67,2623436,67.37,70.14,66.89,68.67,2623436,0.0,1.0
2022-03-04,71.85,72.48,66.45,66.74,3174665,71.85,72.48,66.45,66.74,3174665,0.0,1.0
2022-03-07,75.0,76.67,72.11,73.8,3370680,75.0,76.67,72.11,73.8,3370680,0.0,1.0
2022-03-08,79.52,81.8,75.5,75.5,3976830,79.52,81.8,75.5,75.5,3976830,0.0,1.0
2022-03-09,78.89,80.4,76.08,78.69,2339680,78.89,80.4,76.08,78.69,2339680,0.0,1.0
2022-03-10,76.5,78.32,73.84,77.98,2145130,76.5,78.32,73.84,77.98,2145130,0.0,1.0
2022-03-11,75.39,77.99,75.07,76.47,1538830,75.39,77.99,75.07,76.47,1538830,0.0,1.0
2022-03-14,71.99,75.12,71.35,74.62,1650243,71.99,75.12,71.35,74.62,1650243,0.0,1.0
2022-03-15,74.96,75.0,70.52,71.33,1444644,74.96,75.0,70.52,71.33,1444644,0.0,1.0
2022-03-16,77.59,77.67,74.0,75.44,1808605,77.59,77.67,74.0,75.44,1808605,0.0,1.0
2022-03-17,78.22,78.39,75.97,76.66,1494354,78.22,78.39,75.97,76.66,1494354,0.0,1.0
2022-03-18,77.6,78.8,77.17,77.36,1928460,77.6,78.8,77.17,77.36,1928460,0.0,1.0
2022-03-21,77.39,78.4746,75.95,77.72,1163592,77.39,78.4746,75.95,77.72,1163592,0.0,1.0
2022-03-22,79.08,80.45,77.49,77.6,1154857,79.08,80.45,77.49,77.6,1154857,0.0,1.0
2022-03-23,77.99,79.79,77.61,79.12,1128289,77.99,79.79,77.61,79.12,1128289,0.0,1.0
2022-03-24,79.53,79.75,77.94,78.28,988531,79.53,79.75,77.94,78.28,988531,0.0,1.0
2022-03-25,79.65,79.83,77.91,79.67,1058108,79.65,79.83,77.91,79.67,1058108,0.0,1.0
2022-03-28,84.09,85.79,79.545,79.68,4263509,84.09,85.79,79.545,79.68,4263509,0.0,1.0
2022-03-29,84.59,85.2341,81.82,83.9,1562118,84.59,85.2341,81.82,83.9,1562118,0.0,1.0
2022-03-30,81.94,84.42,81.41,83.83,1094495,81.94,84.42,81.41,83.83,1094495,0.0,1.0
2022-03-31,83.74,85.28,81.93,82.32,2248523,83.74,85.28,81.93,82.32,2248523,0.0,1.0
2022-04-01,84.01,86.31,82.89,84.1,1422558,84.01,86.31,82.89,84.1,1422558,0.0,1.0
2022-04-04,83.96,84.775,82.45,83.46,1408854,83.96,84.775,82.45,83.46,1408854,0.0,1.0
2022-04-05,80.33,82.92,79.83,81.4,2515241,80.33,82.92,79.83,81.4,2515241,0.0,1.0
2022-04-06,78.13,79.99,77.41,79.03,1265902,78.13,79.99,77.41,79.03,1265902,0.0,1.0
2022-04-07,78.54,79.9,77.07,78.26,942382,78.54,79.9,77.07,78.26,942382,0.0,1.0
2022-04-08,77.61,79.43,76.95,78.38,890360,77.61,79.43,76.95,78.38,890360,0.0,1.0
2022-04-11,78.86,80.37,76.25,76.65,1311229,78.86,80.37,76.25,76.65,1311229,0.0,1.0
2022-04-12,79.1,81.6,79.05,79.89,1539279,79.1,81.6,79.05,79.89,1539279,0.0,1.0
2022-04-13,79.7,79.97,77.76,78.83,785988,79.7,79.97,77.76,78.83,785988,0.0,1.0
2022-04-14,78.12,80.638,78.1,79.74,835703,78.12,80.638,78.1,79.74,835703,0.0,1.0
2022-04-18,78.66,79.36,77.53,77.85,555937,78.66,79.36,77.53,77.85,555937,0.0,1.0
2022-04-19,78.73,79.58,77.71,78.15,862261,78.73,79.58,77.71,78.15,862261,0.0,1.0
2022-04-20,76.93,80.08,76.74,79.52,900914,76.93,80.08,76.74,79.52,900914,0.0,1.0
2022-04-21,74.43,79.1,73.9,77.99,1685191,74.43,79.1,73.9,77.99,1685191,0.0,1.0
2022-04-22,72.37,75.525,72.143,74.43,2845749,72.37,75.525,72.143,74.43,2845749,0.0,1.0
2022-04-25,72.45,72.5,69.56,71.07,1275273,72.45,72.5,69.56,71.07,1275273,0.0,1.0
2022-04-26,71.44,73.2,71.11,71.87,1205872,71.44,73.2,71.11,71.87,1205872,0.0,1.0
2022-04-27,72.14,74.6,71.92,72.43,1067467,72.14,74.6,71.92,72.43,1067467,0.0,1.0
2022-04-28,72.26,73.52,70.01,72.71,1570110,72.26,73.52,70.01,72.71,1570110,0.0,1.0
2022-04-29,73.03,74.98,72.6,73.07,2522403,73.03,74.98,72.6,73.07,2522403,0.0,1.0
2022-05-02,73.64,74.31,71.42,72.77,1392659,73.64,74.31,71.42,72.77,1392659,0.0,1.0
2022-05-03,75.11,76.65,72.57,72.85,1056284,75.11,76.65,72.57,72.85,1056284,0.0,1.0
2022-05-04,78.7,78.96,75.01,75.66,1397039,78.7,78.96,75.01,75.66,1397039,0.0,1.0
2022-05-05,76.41,77.92,75.21,77.38,1070569,76.41,77.92,75.21,77.38,1070569,0.0,1.0
2022-05-06,72.14,75.68,71.25,75.28,1398122,72.14,75.68,71.25,75.28,1398122,0.0,1.0
2022-05-09,68.25,71.13,67.01,70.17,1472202,68.25,71.13,67.01,70.17,1472202,0.0,1.0
2022-05-10,67.58,70.68,66.45,69.98,1189680,67.58,70.68,66.45,69.98,1189680,0.0,1.0
2022-05-11,61.72,67.39,61.56,66.96,2230655,61.72,67.39,61.56,66.96,2230655,0.0,1.0
2022-05-12,61.4,62.64,59.6,60.47,2070652,61.4,62.64,59.6,60.47,2070652,0.0,1.0
2022-05-13,64.25,66.0084,63.55,64.85,1629634,64.25,66.0084,63.55,64.85,1629634,0.0,1.0
2022-05-16,62.77,64.23,62.3716,63.74,861145,62.77,64.23,62.3716,63.74,861145,0.0,1.0
2022-05-17,65.4,65.53,63.66,64.72,970909,65.4,65.53,63.66,64.72,970909,0.0,1.0
2022-05-18,65.36,66.8525,63.82,63.87,1156245,65.36,66.8525,63.82,63.87,1156245,0.0,1.0
2022-05-19,66.47,67.85,65.24,65.34,1080662,66.47,67.85,65.24,65.34,1080662,0.0,1.0
2022-05-20,65.77,68.67,63.8408,67.56,1402658,65.77,68.67,63.8408,67.56,1402658,0.0,1.0
2022-05-23,66.06,66.45,64.0,66.21,875608,66.06,66.45,64.0,66.21,875608,0.0,1.0
2022-05-24,64.59,65.61,63.83,65.56,1100691,64.59,65.61,63.83,65.56,1100691,0.0,1.0
2022-05-25,66.04,66.2,64.16,64.88,779645,66.04,66.2,64.16,64.88,779645,0.0,1.0
2022-05-26,68.08,68.48,65.75,66.0,801739,68.08,68.48,65.75,66.0,801739,0.0,1.0
2022-05-27,72.01,72.15,68.6,68.6,1575760,72.01,72.15,68.6,68.6,1575760,0.0,1.0
2022-05-31,70.61,73.49,69.98,72.15,1428333,70.61,73.49,69.98,72.15,1428333,0.0,1.0
2022-06-01,70.87,71.75,69.495,70.61,1319540,70.87,71.75,69.495,70.61,1319540,0.0,1.0
2022-06-02,74.24,74.64,70.62,70.85,1562711,74.24,74.64,70.62,70.85,1562711,0.0,1.0
2022-06-03,74.93,76.2,73.14,73.14,1131643,74.93,76.2,73.14,73.14,1131643,0.0,1.0
2022-06-06,71.99,76.72,71.58,76.72,3519398,71.99,76.72,71.58,76.72,3519398,0.0,1.0
2022-06-07,72.0,72.02,70.53,71.21,1711644,72.0,72.02,70.53,71.21,1711644,0.0,1.0
2022-06-08,71.69,72.87,70.61,71.75,858780,71.69,72.87,70.61,71.75,858780,0.0,1.0
2022-06-09,69.83,71.86,69.77,70.93,1116119,69.83,71.86,69.77,70.93,1116119,0.0,1.0
2022-06-10,68.0,68.95,67.07,68.23,1240921,68.0,68.95,67.07,68.23,1240921,0.0,1.0
2022-06-13,63.13,66.06,62.77,65.14,1400303,63.13,66.06,62.77,65.14,1400303,0.0,1.0
2022-06-14,61.95,64.15,61.075,63.805,1086956,61.95,64.15,61.075,63.805,1086956,0.0,1.0
2022-06-15,64.03,64.49,61.51,62.5,1474848,64.03,64.49,61.51,62.5,1474848,0.0,1.0
2022-06-16,62.01,64.29,60.77,62.01,2262666,62.01,64.29,60.77,62.01,2262666,0.0,1.0
2022-06-17,66.71,67.53,62.85,62.85,2488203,66.71,67.53,62.85,62.85,2488203,0.0,1.0
2022-06-21,68.2,69.0,66.5704,68.19,2214096,68.2,69.0,66.5704,68.19,2214096,0.0,1.0
2022-06-22,67.6,68.74,66.664,66.664,1473508,67.6,68.74,66.664,66.664,1473508,0.0,1.0
2022-06-23,69.6,69.87,67.5,68.55,1354622,69.6,69.87,67.5,68.55,1354622,0.0,1.0
2022-06-24,70.07,70.6,68.21,70.25,1271854,70.07,70.6,68.21,70.25,1271854,0.0,1.0
2022-06-27,70.62,71.53,69.51,70.38,916681,70.62,71.53,69.51,70.38,916681,0.0,1.0
2022-06-28,67.75,70.96,67.56,70.88,1431744,67.75,70.96,67.56,70.88,1431744,0.0,1.0
2022-06-29,66.84,67.4899,65.52,66.78,1231945,66.84,67.4899,65.52,66.78,1231945,0.0,1.0
2022-06-30,68.13,68.76,65.55,66.09,1050113,68.13,68.76,65.55,66.09,1050113,0.0,1.0
2022-07-01,68.15,68.89,67.24,67.58,1079760,68.15,68.89,67.24,67.58,1079760,0.0,1.0
2022-07-05,66.23,67.33,62.39,66.87,1545383,66.23,67.33,62.39,66.87,1545383,0.0,1.0
2022-07-06,66.16,67.3799,65.5,66.25,1383837,66.16,67.3799,65.5,66.25,1383837,0.0,1.0
2022-07-07,70.64,71.0,67.16,67.16,1369431,70.64,71.0,67.16,67.16,1369431,0.0,1.0
2022-07-08,72.51,73.54,69.58,69.89,1343234,72.51,73.54,69.58,69.89,1343234,0.0,1.0
2022-07-11,69.29,72.01,69.13,71.45,1004732,69.29,72.01,69.13,71.45,1004732,0.0,1.0
2022-07-12,68.42,69.88,67.38,69.48,1417067,68.42,69.88,67.38,69.48,1417067,0.0,1.0
2022-07-13,69.16,69.2588,66.345,67.29,972826,69.16,69.2588,66.345,67.29,972826,0.0,1.0
2022-07-14,71.04,71.35,67.16,68.56,1478151,71.04,71.35,67.16,68.56,1478151,0.0,1.0
2022-07-15,65.27,68.13,60.96,67.79,7230955,65.27,68.13,60.96,67.79,7230955,0.0,1.0
2022-07-18,67.005,69.0,65.46,66.3,1940615,67.005,69.0,65.46,66.3,1940615,0.0,1.0
2022-07-19,70.65,71.8,67.005,67.53,2109540,70.65,71.8,67.005,67.53,2109540,0.0,1.0
2022-07-20,72.98,73.41,70.37,70.65,1361147,72.98,73.41,70.37,70.65,1361147,0.0,1.0
2022-07-21,73.26,73.5,71.45,73.38,1135365,73.26,73.5,71.45,73.38,1135365,0.0,1.0
2022-07-22,72.59,73.99,71.52,73.37,1239207,72.59,73.99,71.52,73.37,1239207,0.0,1.0
2022-07-25,74.15,74.39,71.085,72.29,1165367,74.15,74.39,71.085,72.29,1165367,0.0,1.0
2022-07-26,73.57,74.19,72.71,73.78,887744,73.57,74.19,72.71,73.78,887744,0.0,1.0
2022-07-27,76.76,77.5,74.18,75.46,1714634,76.76,77.5,74.18,75.46,1714634,0.0,1.0
2022-07-28,88.5,92.54,87.34,89.63,7707210,88.5,92.54,87.34,89.63,7707210,0.0,1.0
2022-07-29,99.17,102.12,90.16,90.43,9557475,99.17,102.12,90.16,90.43,9557475,0.0,1.0
2022-08-01,99.49,101.38,96.39,98.97,3539365,99.49,101.38,96.39,98.97,3539365,0.0,1.0
2022-08-02,99.72,101.635,97.26,98.01,2467454,99.72,101.635,97.26,98.01,2467454,0.0,1.0
2022-08-03,97.89,101.88,95.77,101.8,3008591,97.89,101.88,95.77,101.8,3008591,0.0,1.0
2022-08-04,99.17,99.87,96.0,97.43,1774606,99.17,99.87,96.0,97.43,1774606,0.0,1.0
2022-08-05,101.9,103.9,99.36,102.03,3322492,101.9,103.9,99.36,102.03,3322492,0.0,1.0
2022-08-08,106.74,114.32,106.57,109.2,6303350,106.74,114.32,106.57,109.2,6303350,0.0,1.0
2022-08-09,109.01,110.22,103.51,104.31,3332977,109.01,110.22,103.51,104.31,3332977,0.0,1.0
2022-08-10,114.51,115.34,108.73,111.83,3312597,114.51,115.34,108.73,111.83,3312597,0.0,1.0
2022-08-11,114.58,118.0,114.0,117.35,3137198,114.58,118.0,114.0,117.35,3137198,0.0,1.0
2022-08-12,117.965,118.11,113.66,115.1,2476136,117.965,118.11,113.66,115.1,2476136,0.0,1.0
2022-08-15,118.22,121.91,116.015,117.41,2993729,118.22,121.91,116.015,117.41,2993729,0.0,1.0
2022-08-16,116.99,119.37,116.47,117.5,1808430,116.99,119.37,116.47,117.5,1808430,0.0,1.0
2022-08-17,116.3,116.81,113.89,115.14,1765161,116.3,116.81,113.89,115.14,1765161,0.0,1.0
2022-08-18,117.82,121.34,117.58,118.74,2315935,117.82,121.34,117.58,118.74,2315935,0.0,1.0
2022-08-19,115.41,116.2619,113.42,114.71,1655452,115.41,116.2619,113.42,114.71,1655452,0.0,1.0
2022-08-22,114.48,115.734,111.2,112.25,1863899,114.48,115.734,111.2,112.25,1863899,0.0,1.0
2022-08-23,114.42,116.89,113.58,115.27,1066393,114.42,116.89,113.58,115.27,1066393,0.0,1.0
2022-08-24,118.44,119.575,113.8,113.8,1947115,118.44,119.575,113.8,113.8,1947115,0.0,1.0
2022-08-25,121.69,121.74,118.4,118.99,1942581,121.69,121.74,118.4,118.99,1942581,0.0,1.0
2022-08-26,121.75,126.17,120.97,125.5,3381384,121.75,126.17,120.97,125.5,3381384,0.0,1.0
2022-08-29,121.69,123.945,118.13,119.61,2358834,121.69,123.945,118.13,119.61,2358834,0.0,1.0
2022-08-30,122.31,130.25,120.28,125.0,6042679,122.31,130.25,120.28,125.0,6042679,0.0,1.0
2022-08-31,127.55,129.89,124.09,124.97,6105228,127.55,129.89,124.09,124.97,6105228,0.0,1.0
2022-09-01,127.84,128.9844,123.73,124.53,3850543,127.84,128.9844,123.73,124.53,3850543,0.0,1.0
2022-09-02,126.41,130.95,124.01,129.74,3127186,126.41,130.95,124.01,129.74,3127186,0.0,1.0
2022-09-06,127.6,129.73,124.1703,126.2,3033750,127.6,129.73,124.1703,126.2,3033750,0.0,1.0
2022-09-07,134.8,135.2,125.57,127.18,4356568,134.8,135.2,125.57,127.18,4356568,0.0,1.0
2022-09-08,137.53,139.9094,134.38,137.41,5436729,137.53,139.9094,134.38,137.41,5436729,0.0,1.0
2022-09-09,135.82,138.41,133.41,138.09,3627324,135.82,138.41,133.41,138.09,3627324,0.0,1.0
2022-09-12,136.79,137.07,132.66,134.62,2250585,136.79,137.07,132.66,134.62,2250585,0.0,1.0
2022-09-13,136.76,140.14,131.56,132.0,3497575,136.76,140.14,131.56,132.0,3497575,0.0,1.0
2022-09-14,135.76,136.49,133.39,136.21,2676599,135.76,136.49,133.39,136.21,2676599,0.0,1.0
2022-09-15,132.02,135.6,131.14,134.62,2510216,132.02,135.6,131.14,134.62,2510216,0.0,1.0
2022-09-16,135.81,136.45,130.2,130.81,4924614,135.81,136.45,130.2,130.81,4924614,0.0,1.0
2022-09-19,137.04,138.0,134.52,135.12,2163221,137.04,138.0,134.52,135.12,2163221,0.0,1.0
2022-09-20,133.31,137.96,133.11,136.48,1945593,133.31,137.96,133.11,136.48,1945593,0.0,1.0
2022-09-21,135.57,140.64,132.39,134.53,3108132,135.57,140.64,132.39,134.53,3108132,0.0,1.0
2022-09-22,131.77,136.3,129.555,135.58,2515372,131.77,136.3,129.555,135.58,2515372,0.0,1.0
2022-09-23,129.85,130.949,127.07,128.68,3679685,129.85,130.949,127.07,128.68,3679685,0.0,1.0
2022-09-26,128.21,133.0,127.6,129.9,2681225,128.21,133.0,127.6,129.9,2681225,0.0,1.0
2022-09-27,132.31,135.81,129.8,131.47,2809980,132.31,135.81,129.8,131.47,2809980,0.0,1.0
2022-09-28,136.19,136.69,129.0812,131.07,2936527,136.19,136.69,129.0812,131.07,2936527,0.0,1.0
2022-09-29,130.93,138.19,129.23,136.47,2521308,130.93,138.19,129.23,136.47,2521308,0.0,1.0
2022-09-30,132.27,136.2,129.72,129.9,3453981,132.27,136.2,129.72,129.9,3453981,0.0,1.0
2022-10-03,136.62,137.74,131.34,132.7,3266384,136.62,137.74,131.34,132.7,3266384,0.0,1.0
2022-10-04,143.06,145.74,140.11,140.11,4545098,143.06,145.74,140.11,140.11,4545098,0.0,1.0
2022-10-05,134.59,142.63,132.54,141.17,3843906,134.59,142.63,132.54,141.17,3843906,0.0,1.0
2022-10-06,132.06,138.26,131.85,134.46,2834653,132.06,138.26,131.85,134.46,2834653,0.0,1.0
2022-10-07,129.42,133.79,127.92,129.735,4238023,129.42,133.79,127.92,129.735,4238023,0.0,1.0
2022-10-10,131.06,131.58,125.17,128.5,2614200,131.06,131.58,125.17,128.5,2614200,0.0,1.0
2022-10-11,131.32,132.5,125.35,128.8,3052050,131.32,132.5,125.35,128.8,3052050,0.0,1.0
2022-10-12,126.88,131.85,125.81,131.4,2867666,126.88,131.85,125.81,131.4,2867666,0.0,1.0
2022-10-13,126.54,128.56,120.46,121.21,3090312,126.54,128.56,120.46,121.21,3090312,0.0,1.0
2022-10-14,123.36,129.42,123.18,127.6,2056051,123.36,129.42,123.18,127.6,2056051,0.0,1.0
2022-10-17,118.28,125.8904,115.66,125.68,4176907,118.28,125.8904,115.66,125.68,4176907,0.0,1.0
2022-10-18,121.31,122.89,118.35,121.64,2700421,121.31,122.89,118.35,121.64,2700421,0.0,1.0
2022-10-19,120.21,120.42,116.76,120.3,2223900,120.21,120.42,116.76,120.3,2223900,0.0,1.0
2022-10-20,118.72,121.86,116.47,120.27,2163977,118.72,121.86,116.47,120.27,2163977,0.0,1.0
2022-10-21,122.6,124.24,116.77,118.32,3619276,122.6,124.24,116.77,118.32,3619276,0.0,1.0
2022-10-24,124.57,125.86,120.1723,123.15,1726349,124.57,125.86,120.1723,123.15,1726349,0.0,1.0
2022-10-25,127.145,128.66,124.605,124.62,2046502,127.145,128.66,124.605,124.62,2046502,0.0,1.0
2022-10-26,131.4,133.74,128.86,130.33,2940536,131.4,133.74,128.86,130.33,2940536,0.0,1.0
2022-10-27,131.18,133.42,128.69,131.73,3135891,131.18,133.42,128.69,131.73,3135891,0.0,1.0
2022-10-28,132.67,138.71,127.55,131.15,5669919,132.67,138.71,127.55,131.15,5669919,0.0,1.0
2022-10-31,145.57,148.1992,133.0,133.98,7117027,145.57,148.1992,133.0,133.98,7117027,0.0,1.0
2022-11-01,148.57,149.56,143.38,148.0,3621561,148.57,149.56,143.38,148.0,3621561,0.0,1.0
2022-11-02,150.07,154.75,147.5,148.37,3606959,150.07,154.75,147.5,148.37,3606959,0.0,1.0
2022-11-03,157.73,158.4799,149.06,149.27,3502433,157.73,158.4799,149.06,149.27,3502433,0.0,1.0
2022-11-04,153.62,161.64,149.11,160.228,3261883,153.62,161.64,149.11,160.228,3261883,0.0,1.0
2022-11-07,147.25,155.28,144.271,154.83,2622905,147.25,155.28,144.271,154.83,2622905,0.0,1.0
2022-11-08,147.265,152.19,146.27,149.07,2639030,147.265,152.19,146.27,149.07,2639030,0.0,1.0
2022-11-09,151.16,155.889,146.258,146.79,2769214,151.16,155.889,146.258,146.79,2769214,0.0,1.0
2022-11-10,157.02,160.54,149.2096,155.08,3816388,157.02,160.54,149.2096,155.08,3816388,0.0,1.0
2022-11-11,150.42,157.6789,150.08,155.32,2531957,150.42,157.6789,150.08,155.32,2531957,0.0,1.0
2022-11-14,153.63,155.85,147.75,151.39,1815526,153.63,155.85,147.75,151.39,1815526,0.0,1.0
2022-11-15,159.63,160.56,154.6,160.13,2041308,159.63,160.56,154.6,160.13,2041308,0.0,1.0
2022-11-16,158.58,162.5299,157.01,157.44,1808482,158.58,162.5299,157.01,157.44,1808482,0.0,1.0
2022-11-17,164.98,165.12,154.83,156.5,2584512,164.98,165.12,154.83,156.5,2584512,0.0,1.0
2022-11-18,166.6,167.58,161.9,165.305,2140741,166.6,167.58,161.9,165.305,2140741,0.0,1.0
2022-11-21,165.39,167.59,163.46,165.7,1435932,165.39,167.59,163.46,165.7,1435932,0.0,1.0
2022-11-22,167.66,168.17,163.7362,166.37,1684914,167.66,168.17,163.7362,166.37,1684914,0.0,1.0
2022-11-23,169.47,170.52,166.68,167.89,1645753,169.47,170.52,166.68,167.89,1645753,0.0,1.0
2022-11-25,171.43,173.21,167.31,169.02,1116948,171.43,173.21,167.31,169.02,1116948,0.0,1.0
2022-11-28,165.62,170.6,163.68,167.51,3488693,165.62,170.6,163.68,167.51,3488693,0.0,1.0
2022-11-29,161.81,167.79,160.91,165.43,2256849,161.81,167.79,160.91,165.43,2256849,0.0,1.0
2022-11-30,172.53,173.68,163.02,163.02,8693353,172.53,173.68,163.02,163.02,8693353,0.0,1.0
2022-12-01,168.54,173.63,166.48,172.56,2123310,168.54,173.63,166.48,172.56,2123310,0.0,1.0
2022-12-02,168.32,173.6,167.57,168.49,2802768,168.32,173.6,167.57,168.49,2802768,0.0,1.0
2022-12-05,167.14,169.8099,165.32,168.0,1851071,167.14,169.8099,165.32,168.0,1851071,0.0,1.0
2022-12-06,157.47,166.26,156.74,162.63,3334662,157.47,166.26,156.74,162.63,3334662,0.0,1.0
2022-12-07,154.74,158.9542,153.265,156.51,2162407,154.74,158.9542,153.265,156.51,2162407,0.0,1.0
2022-12-08,152.71,157.2399,151.82,156.22,1483925,152.71,157.2399,151.82,156.22,1483925,0.0,1.0
2022-12-09,150.96,154.71,149.86,151.24,1851370,150.96,154.71,149.86,151.24,1851370,0.0,1.0
2022-12-12,150.28,153.76,148.5603,149.77,1769906,150.28,153.76,148.5603,149.77,1769906,0.0,1.0
2022-12-13,157.08,158.99,150.8501,152.89,3214096,157.08,158.99,150.8501,152.89,3214096,0.0,1.0
2022-12-14,160.09,162.5,155.37,157.89,2727050,160.09,162.5,155.37,157.89,2727050,0.0,1.0
2022-12-15,159.41,162.19,156.9,158.5,2745861,159.41,162.19,156.9,158.5,2745861,0.0,1.0
2022-12-16,155.08,160.74,152.555,158.69,22634785,155.08,160.74,152.555,158.69,22634785,0.0,1.0
2022-12-19,156.77,161.73,154.51,155.98,2856054,156.77,161.73,154.51,155.98,2856054,0.0,1.0
2022-12-20,156.59,161.38,154.0415,156.81,2185333,156.59,161.38,154.0415,156.81,2185333,0.0,1.0
2022-12-21,162.06,162.2,150.2471,157.03,2532281,162.06,162.2,150.2471,157.03,2532281,0.0,1.0
2022-12-22,156.89,161.62,154.54,160.98,2095723,156.89,161.62,154.54,160.98,2095723,0.0,1.0
2022-12-23,156.75,157.98,153.115,157.98,1027956,156.75,157.98,153.115,157.98,1027956,0.0,1.0
2022-12-27,150.22,157.76,150.01,156.33,1955072,150.22,157.76,150.01,156.33,1955072,0.0,1.0
2022-12-28,146.17,150.4799,142.35,150.0,2773152,146.17,150.4799,142.35,150.0,2773152,0.0,1.0
2022-12-29,148.78,149.6448,144.74,148.37,1447688,148.78,149.6448,144.74,148.37,1447688,0.0,1.0
2022-12-30,149.79,149.9,145.635,146.88,1438937,149.79,149.9,145.635,146.88,1438937,0.0,1.0
2023-01-03,145.94,152.45,144.73,151.01,1902425,145.94,152.45,144.73,151.01,1902425,0.0,1.0
2023-01-04,146.78,147.8096,145.0001,146.65,2137731,146.78,147.8096,145.0001,146.65,2137731,0.0,1.0
2023-01-05,145.46,147.02,141.81,145.6,1868511,145.46,147.02,141.81,145.6,1868511,0.0,1.0
2023-01-06,156.8,157.16,147.5,148.195,2868331,156.8,157.16,147.5,148.195,2868331,0.0,1.0
2023-01-09,159.17,162.3499,155.14,157.55,2418343,159.17,162.3499,155.14,157.55,2418343,0.0,1.0
2023-01-10,171.01,171.5,158.29,159.6,3671063,171.01,171.5,158.29,159.6,3671063,0.0,1.0
2023-01-11,172.41,177.604,170.29,170.46,3773142,172.41,177.604,170.29,170.46,3773142,0.0,1.0
2023-01-12,178.85,179.28,171.7,173.1,2835415,178.85,179.28,171.7,173.1,2835415,0.0,1.0
2023-01-13,180.19,182.58,176.75,177.72,1934593,180.19,182.58,176.75,177.72,1934593,0.0,1.0
2023-01-17,177.6,185.28,176.43,181.0,2559698,177.6,185.28,176.43,181.0,2559698,0.0,1.0
2023-01-18,177.57,180.88,172.8401,178.63,2089790,177.57,180.88,172.8401,178.63,2089790,0.0,1.0
2023-01-19,165.01,176.17,164.19,175.295,3193621,165.01,176.17,164.19,175.295,3193621,0.0,1.0
2023-01-20,167.87,168.43,162.74,165.78,2777239,167.87,168.43,162.74,165.78,2777239,0.0,1.0
2023-01-23,176.21,177.395,166.5,168.335,2372949,176.21,177.395,166.5,168.335,2372949,0.0,1.0
2023-01-24,171.485,175.49,170.325,174.31,1677608,171.485,175.49,170.325,174.31,1677608,0.0,1.0
2023-01-25,168.26,169.72,163.82,167.86,1699478,168.26,169.72,163.82,167.86,1699478,0.0,1.0
2023-01-26,175.43,177.09,168.0,170.2,2093727,175.43,177.09,168.0,170.2,2093727,0.0,1.0
2023-01-27,179.35,180.78,172.385,173.19,1730088,179.35,180.78,172.385,173.19,1730088,0.0,1.0
2023-01-30,170.78,179.0,170.14,177.39,1496286,170.78,179.0,170.14,177.39,1496286,0.0,1.0
2023-01-31,177.6,177.61,170.34,171.18,1504833,177.6,177.61,170.34,171.18,1504833,0.0,1.0
2023-02-01,180.15,182.35,175.02,177.4,1929375,180.15,182.35,175.02,177.4,1929375,0.0,1.0
2023-02-02,168.67,181.56,167.6,177.76,3320723,168.67,181.56,167.6,177.76,3320723,0.0,1.0
2023-02-03,168.19,168.86,165.105,165.92,1752792,168.19,168.86,165.105,165.92,1752792,0.0,1.0
2023-02-06,167.47,170.79,166.1,167.39,1113328,167.47,170.79,166.1,167.39,1113328,0.0,1.0
2023-02-07,165.89,168.39,161.15,168.38,1600528,165.89,168.39,161.15,168.38,1600528,0.0,1.0
2023-02-08,165.58,171.71,164.88,168.12,1549323,165.58,171.71,164.88,168.12,1549323,0.0,1.0
2023-02-09,163.94,168.91,161.83,167.75,1564453,163.94,168.91,161.83,167.75,1564453,0.0,1.0
2023-02-10,163.38,167.43,161.21,162.62,1365683,163.38,167.43,161.21,162.62,1365683,0.0,1.0
2023-02-13,167.26,169.39,164.28,165.8,1333354,167.26,169.39,164.28,165.8,1333354,0.0,1.0
2023-02-14,165.04,165.36,157.0,161.98,2263293,165.04,165.36,157.0,161.98,2263293,0.0,1.0
2023-02-15,172.36,172.78,164.19,165.0,1759877,172.36,172.78,164.19,165.0,1759877,0.0,1.0
2023-02-16,165.01,171.78,164.925,169.87,1415359,165.01,171.78,164.925,169.87,1415359,0.0,1.0
2023-02-17,164.28,166.99,162.62,164.08,1129634,164.28,166.99,162.62,164.08,1129634,0.0,1.0
2023-02-21,160.99,164.98,160.67,162.21,1216703,160.99,164.98,160.67,162.21,1216703,0.0,1.0
2023-02-22,163.61,163.91,159.6,161.38,1214902,163.61,163.91,159.6,161.38,1214902,0.0,1.0
2023-02-23,165.58,168.11,162.1,166.52,1077776,165.58,168.11,162.1,166.52,1077776,0.0,1.0
2023-02-24,162.16,164.452,160.8901,162.99,1138960,162.16,164.452,160.8901,162.99,1138960,0.0,1.0
2023-02-27,166.11,166.84,162.23,163.45,1428413,166.11,166.84,162.23,163.45,1428413,0.0,1.0
2023-02-28,169.14,169.77,164.38,166.24,3482925,169.14,169.77,164.38,166.24,3482925,0.0,1.0
2023-03-01,195.68,196.9,177.29,180.55,15214455,195.68,196.9,177.29,180.55,15214455,0.0,1.0
2023-03-02,198.22,199.35,192.68,195.73,4469165,198.22,199.35,192.68,195.73,4469165,0.0,1.0
2023-03-03,210.11,211.47,198.7361,200.11,6610161,210.11,211.47,198.7361,200.11,6610161,0.0,1.0
2023-03-06,212.3,216.19,208.21,211.69,4552836,212.3,216.19,208.21,211.69,4552836,0.0,1.0
2023-03-07,214.29,217.76,211.0,212.5,3526073,214.29,217.76,211.0,212.5,3526073,0.0,1.0
2023-03-08,214.33,216.1618,210.25,215.3,2544198,214.33,216.1618,210.25,215.3,2544198,0.0,1.0
2023-03-09,211.25,218.25,210.54,214.65,2613631,211.25,218.25,210.54,214.65,2613631,0.0,1.0
2023-03-10,207.73,213.5899,205.78,210.33,2552142,207.73,213.5899,205.78,210.33,2552142,0.0,1.0
2023-03-13,203.58,209.23,201.78,204.6,3134242,203.58,209.23,201.78,204.6,3134242,0.0,1.0
2023-03-14,207.29,210.795,204.23,207.72,2006959,207.29,210.795,204.23,207.72,2006959,0.0,1.0
2023-03-15,203.22,207.34,198.6,203.69,2756915,203.22,207.34,198.6,203.69,2756915,0.0,1.0
2023-03-16,206.56,206.67,199.37,202.4,2069217,206.56,206.67,199.37,202.4,2069217,0.0,1.0
2023-03-17,199.62,205.69,195.3231,205.69,5704354,199.62,205.69,195.3231,205.69,5704354,0.0,1.0
2023-03-20,204.68,205.42,196.69,200.69,2945680,204.68,205.42,196.69,200.69,2945680,0.0,1.0
2023-03-21,209.25,211.1763,205.97,208.6,1994350,209.25,211.1763,205.97,208.6,1994350,0.0,1.0
2023-03-22,205.01,211.51,204.84,209.64,1484622,205.01,211.51,204.84,209.64,1484622,0.0,1.0
2023-03-23,210.19,218.1999,207.7891,208.31,2415927,210.19,218.1999,207.7891,208.31,2415927,0.0,1.0
2023-03-24,211.1,212.04,207.07,208.03,1623438,211.1,212.04,207.07,208.03,1623438,0.0,1.0
2023-03-27,210.14,213.73,207.5,212.77,1284661,210.14,213.73,207.5,212.77,1284661,0.0,1.0
2023-03-28,210.01,212.15,208.79,210.79,1052178,210.01,212.15,208.79,210.79,1052178,0.0,1.0
2023-03-29,215.35,215.99,206.62,212.155,1619695,215.35,215.99,206.62,212.155,1619695,0.0,1.0
2023-03-30,213.32,219.55,212.54,218.63,1542203,213.32,219.55,212.54,218.63,1542203,0.0,1.0
2023-03-31,217.5,218.05,213.54,213.54,1289975,217.5,218.05,213.54,213.54,1289975,0.0,1.0
2023-04-03,208.49,218.52,207.65,217.28,2205684,208.49,218.52,207.65,217.28,2205684,0.0,1.0
2023-04-04,208.14,209.47,205.79,207.32,1158389,208.14,209.47,205.79,207.32,1158389,0.0,1.0
2023-04-05,201.61,209.025,199.81,207.53,1707476,201.61,209.025,199.81,207.53,1707476,0.0,1.0
2023-04-06,204.51,204.64,199.86,201.08,1484278,204.51,204.64,199.86,201.08,1484278,0.0,1.0
2023-04-10,212.03,212.22,202.99,202.99,1380780,212.03,212.22,202.99,202.99,1380780,0.0,1.0
2023-04-11,210.03,212.52,208.82,212.16,1727300,210.03,212.52,208.82,212.16,1727300,0.0,1.0
2023-04-12,207.89,213.6679,207.69,212.0,1581313,207.89,213.6679,207.69,212.0,1581313,0.0,1.0
2023-04-13,211.26,212.98,204.1281,204.48,1960344,211.26,212.98,204.1281,204.48,1960344,0.0,1.0
2023-04-14,208.4,211.83,205.48,211.32,1207895,208.4,211.83,205.48,211.32,1207895,0.0,1.0
2023-04-17,218.89,221.88,208.01,208.2,2937567,218.89,221.88,208.01,208.2,2937567,0.0,1.0
2023-04-18,219.48,220.2315,215.32,215.87,1601872,219.48,220.2315,215.32,215.87,1601872,0.0,1.0
2023-04-19,218.19,220.3299,215.6,217.65,1539493,218.19,220.3299,215.6,217.65,1539493,0.0,1.0
2023-04-20,215.53,218.01,212.33,213.34,1384244,215.53,218.01,212.33,213.34,1384244,0.0,1.0
2023-04-21,216.89,218.81,213.21,214.53,1348398,216.89,218.81,213.21,214.53,1348398,0.0,1.0
2023-04-24,209.9,210.5,201.2311,209.51,4036164,209.9,210.5,201.2311,209.51,4036164,0.0,1.0
2023-04-25,210.53,210.67,204.71,207.5,2064291,210.53,210.67,204.71,207.5,2064291,0.0,1.0
2023-04-26,199.51,205.29,197.3,205.01,3255703,199.51,205.29,197.3,205.01,3255703,0.0,1.0
2023-04-27,200.83,203.6313,198.63,200.59,2727991,200.83,203.6313,198.63,200.59,2727991,0.0,1.0
2023-04-28,182.58,184.97,170.5501,184.68,10340924,182.58,184.97,170.5501,184.68,10340924,0.0,1.0
2023-05-01,180.85,188.245,178.76,182.58,3948466,180.85,188.245,178.76,182.58,3948466,0.0,1.0
2023-05-02,176.4,182.02,174.52,180.44,2753058,176.4,182.02,174.52,180.44,2753058,0.0,1.0
2023-05-03,174.33,178.07,173.91,176.44,1517501,174.33,178.07,173.91,176.44,1517501,0.0,1.0
2023-05-04,171.59,176.97,170.915,175.34,1516328,171.59,176.97,170.915,175.34,1516328,0.0,1.0
2023-05-05,178.6,178.755,172.25,173.01,1652434,178.6,178.755,172.25,173.01,1652434,0.0,1.0
2023-05-08,177.46,180.8,176.44,179.7,1099457,177.46,180.8,176.44,179.7,1099457,0.0,1.0
2023-05-09,178.0,178.43,174.85,176.61,1208973,178.0,178.43,174.85,176.61,1208973,0.0,1.0
2023-05-10,180.74,181.66,177.27,180.39,927063,180.74,181.66,177.27,180.39,927063,0.0,1.0
2023-05-11,183.19,183.49,178.79,179.78,1122345,183.19,183.49,178.79,179.78,1122345,0.0,1.0
2023-05-12,231.69,232.0,203.4,203.8,23931182,231.69,232.0,203.4,203.8,23931182,0.0,1.0
2023-05-15,221.59,229.66,221.26,228.08,7313176,221.59,229.66,221.26,228.08,7313176,0.0,1.0
2023-05-16,212.8,221.49,212.25,220.0,3482330,212.8,221.49,212.25,220.0,3482330,0.0,1.0
2023-05-17,209.76,214.14,207.3227,214.1,3136200,209.76,214.14,207.3227,214.1,3136200,0.0,1.0
2023-05-18,206.28,208.93,203.45,208.32,2166988,206.28,208.93,203.45,208.32,2166988,0.0,1.0
2023-05-19,203.53,208.26,200.66,206.01,2043399,203.53,208.26,200.66,206.01,2043399,0.0,1.0
2023-05-22,201.69,207.5425,200.1,205.52,2381319,201.69,207.5425,200.1,205.52,2381319,0.0,1.0
2023-05-23,200.89,202.8699,197.5301,199.24,2216291,200.89,202.8699,197.5301,199.24,2216291,0.0,1.0
2023-05-24,198.55,204.74,196.95,199.7,1724850,198.55,204.74,196.95,199.7,1724850,0.0,1.0
2023-05-25,200.94,202.12,196.48,199.65,1488800,200.94,202.12,196.48,199.65,1488800,0.0,1.0
2023-05-26,201.77,203.87,198.53,201.04,1689291,201.77,203.87,198.53,201.04,1689291,0.0,1.0
2023-05-30,202.4,210.38,199.72,206.24,1908651,202.4,210.38,199.72,206.24,1908651,0.0,1.0
2023-05-31,202.96,203.255,198.79,201.68,2617621,202.96,203.255,198.79,201.68,2617621,0.0,1.0
2023-06-01,208.74,211.05,201.86,204.62,1509463,208.74,211.05,201.86,204.62,1509463,0.0,1.0
2023-06-02,206.74,212.35,204.13,211.76,1477510,206.74,212.35,204.13,211.76,1477510,0.0,1.0
2023-06-05,203.67,208.97,200.39,207.09,1320223,203.67,208.97,200.39,207.09,1320223,0.0,1.0
2023-06-06,196.82,203.15,196.23,199.97,1805152,196.82,203.15,196.23,199.97,1805152,0.0,1.0
2023-06-07,191.76,198.65,189.51,196.24,2308393,191.76,198.65,189.51,196.24,2308393,0.0,1.0
2023-06-08,192.33,193.19,188.42,190.49,1154857,192.33,193.19,188.42,190.49,1154857,0.0,1.0
2023-06-09,192.0,196.053,191.09,193.34,1272135,192.0,196.053,191.09,193.34,1272135,0.0,1.0
2023-06-12,196.24,197.9,189.69,191.33,1427805,196.24,197.9,189.69,191.33,1427805,0.0,1.0
2023-06-13,195.99,202.22,195.08,199.18,1275661,195.99,202.22,195.08,199.18,1275661,0.0,1.0
2023-06-14,193.03,196.24,189.18,195.7,1523564,193.03,196.24,189.18,195.7,1523564,0.0,1.0
2023-06-15,192.88,194.68,190.9,191.41,1552448,192.88,194.68,190.9,191.41,1552448,0.0,1.0
2023-06-16,188.99,195.18,187.37,193.94,3106915,188.99,195.18,187.37,193.94,3106915,0.0,1.0
2023-06-20,186.1,190.3,184.35,189.29,2078228,186.1,190.3,184.35,189.29,2078228,0.0,1.0
2023-06-21,184.58,187.17,183.31,186.1,1680176,184.58,187.17,183.31,186.1,1680176,0.0,1.0
2023-06-22,187.08,188.47,181.0,183.66,1443854,187.08,188.47,181.0,183.66,1443854,0.0,1.0
2023-06-23,184.52,188.7299,182.87,183.37,2545941,184.52,188.7299,182.87,183.37,2545941,0.0,1.0
2023-06-26,178.55,187.17,176.9625,183.0,1723042,178.55,187.17,176.9625,183.0,1723042,0.0,1.0
2023-06-27,182.73,185.3129,180.97,181.41,1606166,182.73,185.3129,180.97,181.41,1606166,0.0,1.0
2023-06-28,184.22,187.22,180.28,180.29,1283502,184.22,187.22,180.28,180.29,1283502,0.0,1.0
2023-06-29,184.01,186.77,182.4,185.71,897889,184.01,186.77,182.4,185.71,897889,0.0,1.0
2023-06-30,190.09,190.8,183.3501,186.1,1820077,190.09,190.8,183.3501,186.1,1820077,0.0,1.0
2023-07-03,191.39,195.6508,189.78,191.11,1092356,191.39,195.6508,189.78,191.11,1092356,0.0,1.0
2023-07-05,186.95,193.75,185.5184,192.63,1267458,186.95,193.75,185.5184,192.63,1267458,0.0,1.0
2023-07-06,183.14,187.09,181.64,184.08,1191499,183.14,187.09,181.64,184.08,1191499,0.0,1.0
2023-07-07,189.14,194.42,186.5437,190.91,2021589,189.14,194.42,186.5437,190.91,2021589,0.0,1.0
2023-07-10,190.82,193.28,182.7707,188.0,1462483,190.82,193.28,182.7707,188.0,1462483,0.0,1.0
2023-07-11,189.62,192.63,187.89,192.3,1082295,189.62,192.63,187.89,192.3,1082295,0.0,1.0
2023-07-12,194.96,196.79,190.54,191.21,1903644,194.96,196.79,190.54,191.21,1903644,0.0,1.0
2023-07-13,196.95,197.64,194.43,196.69,1375704,196.95,197.64,194.43,196.69,1375704,0.0,1.0
2023-07-14,191.3,198.31,190.34,198.31,1245468,191.3,198.31,190.34,198.31,1245468,0.0,1.0
2023-07-17,206.71,208.19,191.005,192.0,2569620,206.71,208.19,191.005,192.0,2569620,0.0,1.0
2023-07-18,201.57,211.28,201.415,206.27,1802399,201.57,211.28,201.415,206.27,1802399,0.0,1.0
2023-07-19,198.58,203.66,197.6101,202.31,1188760,198.58,203.66,197.6101,202.31,1188760,0.0,1.0
2023-07-20,198.5,200.595,196.665,197.0,1334030,198.5,200.595,196.665,197.0,1334030,0.0,1.0
2023-07-21,197.91,200.9,194.84,200.3,1327148,197.91,200.9,194.84,200.3,1327148,0.0,1.0
2023-07-24,197.66,199.04,194.01,198.47,1304442,197.66,199.04,194.01,198.47,1304442,0.0,1.0
2023-07-25,200.01,202.2499,196.68,199.3,1351108,200.01,202.2499,196.68,199.3,1351108,0.0,1.0
2023-07-26,197.41,199.405,190.76,196.1,1854960,197.41,199.405,190.76,196.1,1854960,0.0,1.0
2023-07-27,198.8,200.65,194.35,199.5,2931710,198.8,200.65,194.35,199.5,2931710,0.0,1.0
2023-07-28,208.4,224.4999,194.22,223.59,11362248,208.4,224.4999,194.22,223.59,11362248,0.0,1.0
2023-07-31,207.4,218.5146,205.69,210.08,3715650,207.4,218.5146,205.69,210.08,3715650,0.0,1.0
2023-08-01,202.68,211.485,202.3901,207.38,2352674,202.68,211.485,202.3901,207.38,2352674,0.0,1.0
2023-08-02,194.28,200.0,190.0982,198.88,2531247,194.28,200.0,190.0982,198.88,2531247,0.0,1.0
2023-08-03,196.24,198.205,193.29,193.57,1186874,196.24,198.205,193.29,193.57,1186874,0.0,1.0
2023-08-04,194.38,200.35,193.0,196.58,1457529,194.38,200.35,193.0,196.58,1457529,0.0,1.0
2023-08-07,195.6,196.16,191.1112,193.62,1442548,195.6,196.16,191.1112,193.62,1442548,0.0,1.0
2023-08-08,196.1,198.15,193.48,193.76,1134443,196.1,198.15,193.48,193.76,1134443,0.0,1.0
2023-08-09,203.6,209.055,197.6701,198.13,2532169,203.6,209.055,197.6701,198.13,2532169,0.0,1.0
2023-08-10,205.01,209.29,204.12,204.13,1695820,205.01,209.29,204.12,204.13,1695820,0.0,1.0
2023-08-11,204.87,205.56,201.325,201.96,1215621,204.87,205.56,201.325,201.96,1215621,0.0,1.0
2023-08-14,211.43,213.43,198.0017,204.76,1768384,211.43,213.43,198.0017,204.76,1768384,0.0,1.0
2023-08-15,199.83,210.2,197.74,209.0,2083473,199.83,210.2,197.74,209.0,2083473,0.0,1.0
2023-08-16,191.89,199.45,191.6417,199.3,1705131,191.89,199.45,191.6417,199.3,1705131,0.0,1.0
2023-08-17,183.44,191.46,182.46,191.46,2699881,183.44,191.46,182.46,191.46,2699881,0.0,1.0
2023-08-18,181.91,184.87,179.32,180.76,2303530,181.91,184.87,179.32,180.76,2303530,0.0,1.0
2023-08-21,181.7,182.805,176.6,182.0,2702237,181.7,182.805,176.6,182.0,2702237,0.0,1.0
2023-08-22,176.5,183.68,174.23,182.52,2527655,176.5,183.68,174.23,182.52,2527655,0.0,1.0
2023-08-23,180.58,182.38,176.85,176.94,1876637,180.58,182.38,176.85,176.94,1876637,0.0,1.0
2023-08-24,174.42,181.08,173.74,180.89,1774760,174.42,181.08,173.74,180.89,1774760,0.0,1.0
2023-08-25,177.45,178.43,174.62,175.1,1560474,177.45,178.43,174.62,175.1,1560474,0.0,1.0
2023-08-28,176.76,179.415,174.91,177.99,1327890,176.76,179.415,174.91,177.99,1327890,0.0,1.0
2023-08-29,181.61,182.83,175.57,176.65,1481210,181.61,182.83,175.57,176.65,1481210,0.0,1.0
2023-08-30,184.96,186.9,181.06,181.06,1489506,184.96,186.9,181.06,181.06,1489506,0.0,1.0
2023-08-31,189.12,190.933,185.91,186.0,2154517,189.12,190.933,185.91,186.0,2154517,0.0,1.0
2023-09-01,186.37,193.48,183.645,191.27,1953646,186.37,193.48,183.645,191.27,1953646,0.0,1.0
2023-09-05,186.48,190.055,182.61,183.9,1772655,186.48,190.055,182.61,183.9,1772655,0.0,1.0
2023-09-06,182.09,189.7,177.73,189.1,2257234,182.09,189.7,177.73,189.1,2257234,0.0,1.0
2023-09-07,180.5,180.6856,173.81,179.49,2233486,180.5,180.6856,173.81,179.49,2233486,0.0,1.0
2023-09-08,183.21,187.6902,181.17,185.18,2547473,183.21,187.6902,181.17,185.18,2547473,0.0,1.0
2023-09-11,179.37,186.68,178.31,185.23,1942923,179.37,186.68,178.31,185.23,1942923,0.0,1.0
2023-09-12,180.94,183.06,177.66,178.0,1283471,180.94,183.06,177.66,178.0,1283471,0.0,1.0
2023-09-13,170.5,182.29,170.17,181.3,2051191,170.5,182.29,170.17,181.3,2051191,0.0,1.0
2023-09-14,177.0,177.59,170.57,175.0,2679682,177.0,177.59,170.57,175.0,2679682,0.0,1.0
2023-09-15,174.05,177.64,171.68,176.69,3252696,174.05,177.64,171.68,176.69,3252696,0.0,1.0
2023-09-18,167.74,174.97,167.41,174.05,1786266,167.74,174.97,167.41,174.05,1786266,0.0,1.0
2023-09-19,169.18,173.65,166.66,167.6,1449156,169.18,173.65,166.66,167.6,1449156,0.0,1.0
2023-09-20,169.24,173.47,168.16,169.45,1014579,169.24,173.47,168.16,169.45,1014579,0.0,1.0
2023-09-21,166.24,168.025,164.48,166.64,1160085,166.24,168.025,164.48,166.64,1160085,0.0,1.0
2023-09-22,162.45,168.38,161.9,168.0,1536020,162.45,168.38,161.9,168.0,1536020,0.0,1.0
2023-09-25,164.34,166.325,161.71,161.75,1450244,164.34,166.325,161.71,161.75,1450244,0.0,1.0
2023-09-26,161.39,164.74,160.726,162.89,1221945,161.39,164.74,160.726,162.89,1221945,0.0,1.0
2023-09-27,158.61,164.5,158.16,161.25,2007581,158.61,164.5,158.16,161.25,2007581,0.0,1.0
2023-09-28,161.5,162.9095,157.495,159.1,1517897,161.5,162.9095,157.495,159.1,1517897,0.0,1.0
2023-09-29,161.59,165.67,160.52,163.49,1384706,161.59,165.67,160.52,163.49,1384706,0.0,1.0
2023-10-02,156.34,161.99,156.09,160.5,1620707,156.34,161.99,156.09,160.5,1620707,0.0,1.0
2023-10-03,151.25,155.33,149.63,154.65,2858248,151.25,155.33,149.63,154.65,2858248,0.0,1.0
2023-10-04,151.82,152.88,146.61,151.4,3376168,151.82,152.88,146.61,151.4,3376168,0.0,1.0
2023-10-05,145.35,152.5,143.56,152.22,2998630,145.35,152.5,143.56,152.22,2998630,0.0,1.0
2023-10-06,148.56,150.13,142.51,143.01,2476974,148.56,150.13,142.51,143.01,2476974,0.0,1.0
2023-10-09,143.8,147.16,143.03,145.3,2427513,143.8,147.16,143.03,145.3,2427513,0.0,1.0
2023-10-10,151.56,153.17,143.09,143.41,3128687,151.56,153.17,143.09,143.41,3128687,0.0,1.0
2023-10-11,151.5,155.85,149.65,152.92,1869579,151.5,155.85,149.65,152.92,1869579,0.0,1.0
2023-10-12,149.39,156.78,147.76,156.34,2128693,149.39,156.78,147.76,156.34,2128693,0.0,1.0
2023-10-13,147.92,152.265,147.34,148.67,1720276,147.92,152.265,147.34,148.67,1720276,0.0,1.0
2023-10-16,151.29,151.9989,145.775,148.675,1424783,151.29,151.9989,145.775,148.675,1424783,0.0,1.0
2023-10-17,158.06,158.39,148.46,149.1,2417354,158.06,158.39,148.46,149.1,2417354,0.0,1.0
2023-10-18,153.13,156.395,151.54,156.24,1421435,153.13,156.395,151.54,156.24,1421435,0.0,1.0
2023-10-19,151.97,156.5,150.97,156.5,1740483,151.97,156.5,150.97,156.5,1740483,0.0,1.0
2023-10-20,150.77,154.22,147.05,148.18,3188794,150.77,154.22,147.05,148.18,3188794,0.0,1.0
2023-10-23,151.32,154.19,146.75,149.18,1552383,151.32,154.19,146.75,149.18,1552383,0.0,1.0
2023-10-24,155.9,158.61,152.16,153.76,2342551,155.9,158.61,152.16,153.76,2342551,0.0,1.0
2023-10-25,151.36,154.25,149.59,154.08,1380726,151.36,154.25,149.59,154.08,1380726,0.0,1.0
2023-10-26,151.15,154.43,149.25,153.59,1163226,151.15,154.43,149.25,153.59,1163226,0.0,1.0
2023-10-27,143.26,149.7,142.38,148.88,3162611,143.26,149.7,142.38,148.88,3162611,0.0,1.0
2023-10-30,136.32,144.22,132.19,143.93,5294637,136.32,144.22,132.19,143.93,5294637,0.0,1.0
2023-10-31,142.45,142.61,136.2701,137.74,3926262,142.45,142.61,136.2701,137.74,3926262,0.0,1.0
2023-11-01,142.84,152.2697,138.35,148.49,4725511,142.84,152.2697,138.35,148.49,4725511,0.0,1.0
2023-11-02,147.59,151.85,145.52,145.6,2288901,147.59,151.85,145.52,145.6,2288901,0.0,1.0
2023-11-03,151.94,154.98,148.45,151.74,2572958,151.94,154.98,148.45,151.74,2572958,0.0,1.0
2023-11-06,146.97,151.94,145.6,151.94,1815415,146.97,151.94,145.6,151.94,1815415,0.0,1.0
2023-11-07,144.33,147.99,144.05,146.98,2522070,144.33,147.99,144.05,146.98,2522070,0.0,1.0
2023-11-08,137.83,143.47,135.65,143.47,2964081,137.83,143.47,135.65,143.47,2964081,0.0,1.0
2023-11-09,132.53,140.0,131.16,138.88,3050467,132.53,140.0,131.16,138.88,3050467,0.0,1.0
2023-11-10,133.92,134.22,129.215,132.36,2560951,133.92,134.22,129.215,132.36,2560951,0.0,1.0
2023-11-13,133.84,134.22,129.5,132.2,2612809,133.84,134.22,129.5,132.2,2612809,0.0,1.0
2023-11-14,149.14,150.655,137.21,137.67,3964567,149.14,150.655,137.21,137.67,3964567,0.0,1.0
2023-11-15,152.42,158.08,147.3802,150.0,2988779,152.42,158.08,147.3802,150.0,2988779,0.0,1.0
2023-11-16,154.51,157.02,151.26,151.53,2325182,154.51,157.02,151.26,151.53,2325182,0.0,1.0
2023-11-17,155.02,156.22,151.86,156.22,1879605,155.02,156.22,151.86,156.22,1879605,0.0,1.0
2023-11-20,159.29,162.3562,153.849,155.0,2094845,159.29,162.3562,153.849,155.0,2094845,0.0,1.0
2023-11-21,158.6,162.4799,158.06,159.84,1380651,158.6,162.4799,158.06,159.84,1380651,0.0,1.0
2023-11-22,159.72,161.56,158.885,160.0,1312524,159.72,161.56,158.885,160.0,1312524,0.0,1.0
2023-11-24,154.38,159.08,154.17,159.01,1111296,154.38,159.08,154.17,159.01,1111296,0.0,1.0
2023-11-27,154.65,157.64,151.87,153.3,1612647,154.65,157.64,151.87,153.3,1612647,0.0,1.0
2023-11-28,155.02,156.9799,151.52,153.27,1287648,155.02,156.9799,151.52,153.27,1287648,0.0,1.0
2023-11-29,155.43,160.82,154.6,158.0,1722772,155.43,160.82,154.6,158.0,1722772,0.0,1.0
2023-11-30,157.78,158.27,152.5241,155.96,2705503,157.78,158.27,152.5241,155.96,2705503,0.0,1.0
2023-12-01,160.29,161.075,154.5,157.54,2133683,160.29,161.075,154.5,157.54,2133683,0.0,1.0
2023-12-04,159.54,165.71,159.455,161.15,1933424,159.54,165.71,159.455,161.15,1933424,0.0,1.0
2023-12-05,155.39,160.45,155.08,158.41,1608805,155.39,160.45,155.08,158.41,1608805,0.0,1.0
2023-12-06,145.29,156.8201,144.98,156.75,3243704,145.29,156.8201,144.98,156.75,3243704,0.0,1.0
2023-12-07,144.18,146.37,142.48,145.37,2367516,144.18,146.37,142.48,145.37,2367516,0.0,1.0
2023-12-08,145.38,153.24,142.585,150.99,4314178,145.38,153.24,142.585,150.99,4314178,0.0,1.0
2023-12-11,146.11,149.195,144.27,145.31,1896996,146.11,149.195,144.27,145.31,1896996,0.0,1.0
2023-12-12,139.9,146.38,137.54,145.74,3489342,139.9,146.38,137.54,145.74,3489342,0.0,1.0
2023-12-13,146.56,146.77,137.17,138.27,3215794,146.56,146.77,137.17,138.27,3215794,0.0,1.0
2023-12-14,158.25,164.16,151.3189,151.69,5557826,158.25,164.16,151.3189,151.69,5557826,0.0,1.0
2023-12-15,168.67,169.21,160.1001,164.45,6053912,168.67,169.21,160.1001,164.45,6053912,0.0,1.0
2023-12-18,165.94,169.36,162.95,166.5,2583398,165.94,169.36,162.95,166.5,2583398,0.0,1.0
2023-12-19,172.66,177.51,167.0,167.91,3835457,172.66,177.51,167.0,167.91,3835457,0.0,1.0
2023-12-20,164.6,172.14,162.69,172.0,2948858,164.6,172.14,162.69,172.0,2948858,0.0,1.0
2023-12-21,170.04,171.95,165.29,167.54,2102905,170.04,171.95,165.29,167.54,2102905,0.0,1.0
2023-12-22,170.39,172.055,169.1564,171.23,1314664,170.39,172.055,169.1564,171.23,1314664,0.0,1.0
2023-12-26,171.94,173.75,170.55,170.81,985276,171.94,173.75,170.55,170.81,985276,0.0,1.0
2023-12-27,172.44,174.89,170.9367,173.2,1069644,172.44,174.89,170.9367,173.2,1069644,0.0,1.0
2023-12-28,173.22,176.08,171.23,172.53,1108174,173.22,176.08,171.23,172.53,1108174,0.0,1.0
2023-12-29,172.28,173.95,171.1,173.45,1079219,172.28,173.95,171.1,173.45,1079219,0.0,1.0
2024-01-02,172.16,177.89,169.355,170.98,1766736,172.16,177.89,169.355,170.98,1766736,0.0,1.0
2024-01-03,167.42,170.42,164.12,169.0,1954549,167.42,170.42,164.12,169.0,1954549,0.0,1.0
2024-01-04,166.31,168.27,164.32,166.43,1265855,166.31,168.27,164.32,166.43,1265855,0.0,1.0
2024-01-05,166.87,170.5,164.5,165.08,1102399,166.87,170.5,164.5,165.08,1102399,0.0,1.0
2024-01-08,166.13,167.05,161.55,164.72,1544126,166.13,167.05,161.55,164.72,1544126,0.0,1.0
2024-01-09,166.91,167.71,163.4,164.79,1224048,166.91,167.71,163.4,164.79,1224048,0.0,1.0
2024-01-10,162.33,166.76,159.71,166.69,1903097,162.33,166.76,159.71,166.69,1903097,0.0,1.0
2024-01-11,160.29,163.64,158.3785,162.49,1535571,160.29,163.64,158.3785,162.49,1535571,0.0,1.0
2024-01-12,160.44,162.92,157.55,160.52,1290200,160.44,162.92,157.55,160.52,1290200,0.0,1.0
2024-01-16,149.1,159.56,148.9,159.56,3035624,149.1,159.56,148.9,159.56,3035624,0.0,1.0
2024-01-17,147.26,147.4574,143.7636,145.95,1988595,147.26,147.4574,143.7636,145.95,1988595,0.0,1.0
2024-01-18,147.45,148.94,145.71,148.73,1700253,147.45,148.94,145.71,148.73,1700253,0.0,1.0
2024-01-19,145.92,147.77,140.07,147.69,3164490,145.92,147.77,140.07,147.69,3164490,0.0,1.0
2024-01-22,149.91,159.226,147.94,148.49,2747436,149.91,159.226,147.94,148.49,2747436,0.0,1.0
2024-01-23,151.46,157.67,149.8,153.88,1773202,151.46,157.67,149.8,153.88,1773202,0.0,1.0
2024-01-24,148.87,154.1327,148.25,153.54,1587849,148.87,154.1327,148.25,153.54,1587849,0.0,1.0
2024-01-25,149.23,151.28,145.91,150.19,1521170,149.23,151.28,145.91,150.19,1521170,0.0,1.0
2024-01-26,147.83,150.65,147.42,149.06,1148632,147.83,150.65,147.42,149.06,1148632,0.0,1.0
2024-01-29,149.3,149.33,144.33,146.99,1652745,149.3,149.33,144.33,146.99,1652745,0.0,1.0
2024-01-30,149.03,150.75,146.49,148.4,1354076,149.03,150.75,146.49,148.4,1354076,0.0,1.0
2024-01-31,146.3,154.915,146.05,149.0,2418956,146.3,154.915,146.05,149.0,2418956,0.0,1.0
2024-02-01,147.89,154.305,146.805,149.78,2311876,147.89,154.305,146.805,149.78,2311876,0.0,1.0
2024-02-02,141.82,144.02,138.83,143.98,2620115,141.82,144.02,138.83,143.98,2620115,0.0,1.0
2024-02-05,139.8,140.7665,135.88,138.855,2217580,139.8,140.7665,135.88,138.855,2217580,0.0,1.0
2024-02-06,141.11,142.44,138.41,139.95,2027159,141.11,142.44,138.41,139.95,2027159,0.0,1.0
2024-02-07,145.46,150.27,142.56,148.4,2270025,145.46,150.27,142.56,148.4,2270025,0.0,1.0
2024-02-08,143.17,146.13,142.0,146.12,1487659,143.17,146.13,142.0,146.12,1487659,0.0,1.0
2024-02-09,151.5,153.015,144.0,144.5,2749313,151.5,153.015,144.0,144.5,2749313,0.0,1.0
2024-02-12,157.22,159.28,151.13,152.4,2844699,157.22,159.28,151.13,152.4,2844699,0.0,1.0
2024-02-13,152.34,155.41,149.79,150.0,2509795,152.34,155.41,149.79,150.0,2509795,0.0,1.0
2024-02-14,158.24,158.59,153.7,156.46,1742477,158.24,158.59,153.7,156.46,1742477,0.0,1.0
2024-02-15,159.78,163.43,157.75,160.0,1952989,159.78,163.43,157.75,160.0,1952989,0.0,1.0
2024-02-16,156.975,159.44,155.03,157.64,1155514,156.975,159.44,155.03,157.64,1155514,0.0,1.0
2024-02-20,153.25,155.95,152.35,154.89,1605553,153.25,155.95,152.35,154.89,1605553,0.0,1.0
2024-02-21,150.03,150.65,147.42,149.41,1202941,150.03,150.65,147.42,149.41,1202941,0.0,1.0
2024-02-22,144.73,150.36,144.66,150.1,2136395,144.73,150.36,144.66,150.1,2136395,0.0,1.0
2024-02-23,142.89,144.925,141.7,144.12,1879394,142.89,144.925,141.7,144.12,1879394,0.0,1.0
2024-02-26,144.58,146.0,141.765,143.16,2616515,144.58,146.0,141.765,143.16,2616515,0.0,1.0
2024-02-27,144.99,147.56,144.28,147.0,3707105,144.99,147.56,144.28,147.0,3707105,0.0,1.0
2024-02-28,149.25,158.12,146.4501,153.95,8492822,149.25,158.12,146.4501,153.95,8492822,0.0,1.0
2024-02-29,153.89,157.23,149.851,151.85,4084693,153.89,157.23,149.851,151.85,4084693,0.0,1.0
2024-03-01,158.05,161.49,152.69,152.74,2888456,158.05,161.49,152.69,152.74,2888456,0.0,1.0
2024-03-04,156.7,161.2,154.16,160.0,2382695,156.7,161.2,154.16,160.0,2382695,0.0,1.0
2024-03-05,159.06,164.2,152.4,154.83,2766303,159.06,164.2,152.4,154.83,2766303,0.0,1.0
2024-03-06,158.42,163.57,156.88,161.08,1795216,158.42,163.57,156.88,161.08,1795216,0.0,1.0
2024-03-07,160.35,161.885,158.18,160.0,1106713,160.35,161.885,158.18,160.0,1106713,0.0,1.0
2024-03-08,161.35,165.35,160.19,162.24,1625073,161.35,165.35,160.19,162.24,1625073,0.0,1.0
2024-03-11,162.16,168.71,161.58,161.75,1725608,162.16,168.71,161.58,161.75,1725608,0.0,1.0
2024-03-12,159.38,162.36,157.6058,161.53,1663584,159.38,162.36,157.6058,161.53,1663584,0.0,1.0
2024-03-13,158.04,160.22,156.01,157.67,1350934,158.04,160.22,156.01,157.67,1350934,0.0,1.0
2024-03-14,149.39,157.75,148.63,157.75,2701801,149.39,157.75,148.63,157.75,2701801,0.0,1.0
2024-03-15,147.42,149.55,146.85,147.51,2438701,147.42,149.55,146.85,147.51,2438701,0.0,1.0
2024-03-18,149.48,151.3999,146.1,148.34,1422322,149.48,151.3999,146.1,148.34,1422322,0.0,1.0
2024-03-19,147.48,149.53,145.77,147.41,1879479,147.48,149.53,145.77,147.41,1879479,0.0,1.0
2024-03-20,151.02,151.96,146.4768,147.55,1405880,151.02,151.96,146.4768,147.55,1405880,0.0,1.0
2024-03-21,152.68,156.3599,151.29,152.0,1693204,152.68,156.3599,151.29,152.0,1693204,0.0,1.0
2024-03-22,153.31,153.82,151.33,152.26,1016131,153.31,153.82,151.33,152.26,1016131,0.0,1.0
2024-03-25,154.77,156.07,152.285,153.13,1152948,154.77,156.07,152.285,153.13,1152948,0.0,1.0
2024-03-26,153.16,157.55,152.63,155.5,1229584,153.16,157.55,152.63,155.5,1229584,0.0,1.0
2024-03-27,167.45,167.7,154.5,154.86,3378080,167.45,167.7,154.5,154.86,3378080,0.0,1.0
2024-03-28,168.8,173.02,167.14,168.64,2133816,168.8,173.02,167.14,168.64,2133816,0.0,1.0
2024-04-01,171.87,172.24,167.37,169.72,1862068,171.87,172.24,167.37,169.72,1862068,0.0,1.0
2024-04-02,167.17,171.49,165.64,169.76,1641638,167.17,171.49,165.64,169.76,1641638,0.0,1.0
2024-04-03,166.73,167.065,162.16,166.23,1252516,166.73,167.065,162.16,166.23,1252516,0.0,1.0
2024-04-04,171.46,177.34,168.2,170.1,3355710,171.46,177.34,168.2,170.1,3355710,0.0,1.0
2024-04-05,174.6,176.285,167.01,167.35,2324298,174.6,176.285,167.01,167.35,2324298,0.0,1.0
2024-04-08,179.22,181.9697,176.07,176.52,2211038,179.22,181.9697,176.07,176.52,2211038,0.0,1.0
2024-04-09,184.7,186.93,180.94,181.0,2002387,184.7,186.93,180.94,181.0,2002387,0.0,1.0
2024-04-10,185.29,185.855,178.71,179.13,2013062,185.29,185.855,178.71,179.13,2013062,0.0,1.0
2024-04-11,184.44,188.32,179.59,188.0,1595082,184.44,188.32,179.59,188.0,1595082,0.0,1.0
2024-04-12,182.48,187.88,181.04,185.66,1912586,182.48,187.88,181.04,185.66,1912586,0.0,1.0
2024-04-15,175.96,181.9999,175.87,181.38,1614513,175.96,181.9999,175.87,181.38,1614513,0.0,1.0
2024-04-16,173.08,175.6599,172.01,174.22,1856203,173.08,175.6599,172.01,174.22,1856203,0.0,1.0
2024-04-17,178.01,183.65,172.41,175.53,3342952,178.01,183.65,172.41,175.53,3342952,0.0,1.0
2024-04-18,174.29,179.07,173.19,178.48,1633891,174.29,179.07,173.19,178.48,1633891,0.0,1.0
2024-04-19,175.04,179.7,174.14,179.42,3261030,175.04,179.7,174.14,179.42,3261030,0.0,1.0
2024-04-22,176.28,178.7,170.25,175.39,2011988,176.28,178.7,170.25,175.39,2011988,0.0,1.0
2024-04-23,180.1,183.23,175.656,177.25,1981082,180.1,183.23,175.656,177.25,1981082,0.0,1.0
2024-04-24,177.48,183.78,174.93,181.2,2085724,177.48,183.78,174.93,181.2,2085724,0.0,1.0
2024-04-25,175.02,177.0,170.56,176.9,1684922,175.02,177.0,170.56,176.9,1684922,0.0,1.0
2024-04-26,178.73,180.72,175.5,175.5,1339017,178.73,180.72,175.5,175.5,1339017,0.0,1.0
2024-04-29,180.83,182.43,177.9,180.15,1351940,180.83,182.43,177.9,180.15,1351940,0.0,1.0
2024-04-30,176.3,180.22,176.23,178.35,1300648,176.3,180.22,176.23,178.35,1300648,0.0,1.0
2024-05-01,177.58,183.69,175.07,176.61,2477927,177.58,183.69,175.07,176.61,2477927,0.0,1.0
2024-05-02,180.51,181.4,172.09,178.54,3452683,180.51,181.4,172.09,178.54,3452683,0.0,1.0
2024-05-03,191.55,193.51,185.0,185.0,3008268,191.55,193.51,185.0,185.0,3008268,0.0,1.0
2024-05-06,193.81,198.0495,192.13,192.97,1768931,193.81,198.0495,192.13,192.97,1768931,0.0,1.0
2024-05-07,194.67,197.67,191.51,194.2,1745070,194.67,197.67,191.51,194.2,1745070,0.0,1.0
2024-05-08,190.72,193.84,190.35,192.0,1569538,190.72,193.84,190.35,192.0,1569538,0.0,1.0
2024-05-09,193.61,193.85,188.7323,190.87,1230645,193.61,193.85,188.7323,190.87,1230645,0.0,1.0
2024-05-10,191.05,199.1,190.92,197.0,1775182,191.05,199.1,190.92,197.0,1775182,0.0,1.0
2024-05-13,189.54,194.285,188.37,192.5,1998209,189.54,194.285,188.37,192.5,1998209,0.0,1.0
2024-05-14,186.97,196.41,183.35,194.34,2386227,186.97,196.41,183.35,194.34,2386227,0.0,1.0
2024-05-15,191.93,196.0,186.06,192.08,2376601,191.93,196.0,186.06,192.08,2376601,0.0,1.0
2024-05-16,194.62,196.1,191.9,193.09,1549092,194.62,196.1,191.9,193.09,1549092,0.0,1.0
2024-05-17,197.59,199.01,193.69,194.08,1719187,197.59,199.01,193.69,194.08,1719187,0.0,1.0
2024-05-20,196.34,199.15,194.5,198.73,1401265,196.34,199.15,194.5,198.73,1401265,0.0,1.0
2024-05-21,212.11,212.37,197.635,197.71,3916283,212.11,212.37,197.635,197.71,3916283,0.0,1.0
2024-05-22,251.75,253.99,213.19,213.33,14385409,251.75,253.99,213.19,213.33,14385409,0.0,1.0
2024-05-23,249.81,251.98,237.563,245.0,4874354,249.81,251.98,237.563,245.0,4874354,0.0,1.0
2024-05-24,276.74,278.8,251.0,253.88,8773170,276.74,278.8,251.0,253.88,8773170,0.0,1.0
2024-05-28,280.16,283.6349,271.5,276.76,4702137,280.16,283.6349,271.5,276.76,4702137,0.0,1.0
2024-05-29,278.19,286.6,272.13,274.38,4384554,278.19,286.6,272.13,274.38,4384554,0.0,1.0
2024-05-30,276.78,278.47,268.1051,272.92,3484228,276.78,278.47,268.1051,272.92,3484228,0.0,1.0
2024-05-31,271.76,281.0,261.21,279.36,5149688,271.76,281.0,261.21,279.36,5149688,0.0,1.0
2024-06-03,272.72,283.5,271.41,273.26,3279862,272.72,283.5,271.41,273.26,3279862,0.0,1.0
2024-06-04,266.17,278.1,265.43,274.05,2292573,266.17,278.1,265.43,274.05,2292573,0.0,1.0
2024-06-05,273.06,285.52,266.54,268.165,2906324,273.06,285.52,266.54,268.165,2906324,0.0,1.0
2024-06-06,273.45,278.5,267.36,270.0,2154328,273.45,278.5,267.36,270.0,2154328,0.0,1.0
2024-06-07,267.34,279.9499,265.09,266.85,2556371,267.34,279.9499,265.09,266.85,2556371,0.0,1.0
2024-06-10,279.8,283.96,263.07,265.91,3457110,279.8,283.96,263.07,265.91,3457110,0.0,1.0
2024-06-11,294.53,294.58,275.4225,279.89,4102593,294.53,294.58,275.4225,279.89,4102593,0.0,1.0
2024-06-12,300.71,306.7699,296.4,300.495,3730928,300.71,306.7699,296.4,300.495,3730928,0.0,1.0
2024-06-13,291.56,304.5207,287.02,300.24,2571837,291.56,304.5207,287.02,300.24,2571837,0.0,1.0
2024-06-14,273.61,290.9,272.81,288.18,3173720,273.61,290.9,272.81,288.18,3173720,0.0,1.0
2024-06-17,261.33,274.0797,254.24,273.21,5104264,261.33,274.0797,254.24,273.21,5104264,0.0,1.0
2024-06-18,262.37,263.6999,253.57,255.29,2960705,262.37,263.6999,253.57,255.29,2960705,0.0,1.0
2024-06-20,260.07,262.87,253.6101,260.0,2814467,260.07,262.87,253.6101,260.0,2814467,0.0,1.0
2024-06-21,258.87,266.5599,256.01,259.32,3990832,258.87,266.5599,256.01,259.32,3990832,0.0,1.0
2024-06-24,261.28,268.12,254.51,256.65,2519747,261.28,268.12,254.51,256.65,2519747,0.0,1.0
2024-06-25,256.74,261.0,255.09,259.82,1443731,256.74,261.0,255.09,259.82,1443731,0.0,1.0
2024-06-26,247.93,256.43,243.291,256.43,2807688,247.93,256.43,243.291,256.43,2807688,0.0,1.0
2024-06-27,249.92,251.6399,243.43,245.9,1921209,249.92,251.6399,243.43,245.9,1921209,0.0,1.0
2024-06-28,225.46,248.73,225.12,248.73,6087910,225.46,248.73,225.12,248.73,6087910,0.0,1.0
2024-07-01,222.71,226.18,217.26,224.75,3592336,222.71,226.18,217.26,224.75,3592336,0.0,1.0
2024-07-02,216.73,227.54,214.37,222.65,3188404,216.73,227.54,214.37,222.65,3188404,0.0,1.0
2024-07-03,231.11,231.72,216.77,220.05,3989501,231.11,231.72,216.77,220.05,3989501,0.0,1.0
2024-07-05,222.12,233.58,220.8001,231.51,2474519,222.12,233.58,220.8001,231.51,2474519,0.0,1.0
2024-07-08,227.12,231.99,223.19,227.96,2220574,227.12,231.99,223.19,227.96,2220574,0.0,1.0
2024-07-09,225.23,229.78,222.7,227.0,1572766,225.23,229.78,222.7,227.0,1572766,0.0,1.0
2024-07-10,228.57,231.27,224.9,226.87,1642477,228.57,231.27,224.9,226.87,1642477,0.0,1.0
2024-07-11,233.45,240.96,228.37,236.0,2479265,233.45,240.96,228.37,236.0,2479265,0.0,1.0
2024-07-12,233.24,238.79,232.4,235.7,1641041,233.24,238.79,232.4,235.7,1641041,0.0,1.0
2024-07-15,213.42,220.36,209.21,220.22,5197239,213.42,220.36,209.21,220.22,5197239,0.0,1.0
2024-07-16,221.25,223.73,213.0,216.9,3100840,221.25,223.73,213.0,216.9,3100840,0.0,1.0
2024-07-17,208.17,217.94,206.85,215.56,3385302,208.17,217.94,206.85,215.56,3385302,0.0,1.0
2024-07-18,213.58,217.8,209.76,213.65,3234646,213.58,217.8,209.76,213.65,3234646,0.0,1.0
2024-07-19,216.43,218.35,211.7887,214.0,2565198,216.43,218.35,211.7887,214.0,2565198,0.0,1.0
2024-07-22,220.24,226.26,217.82,225.51,2525481,220.24,226.26,217.82,225.51,2525481,0.0,1.0
2024-07-23,223.01,226.8,220.0,222.86,1916186,223.01,226.8,220.0,222.86,1916186,0.0,1.0
2024-07-24,221.33,232.87,221.01,224.02,2298166,221.33,232.87,221.01,224.02,2298166,0.0,1.0
2024-07-25,216.19,224.11,215.014,218.78,1654094,216.19,224.11,215.014,218.78,1654094,0.0,1.0
2024-07-26,226.74,230.79,220.5,221.57,2209270,226.74,230.79,220.5,221.57,2209270,0.0,1.0
2024-07-29,220.4,229.16,218.7,226.75,2020909,220.4,229.16,218.7,226.75,2020909,0.0,1.0
2024-07-30,210.89,224.46,209.25,222.0,3448047,210.89,224.46,209.25,222.0,3448047,0.0,1.0
2024-07-31,215.99,227.5,209.79,220.12,5256393,215.99,227.5,209.79,220.12,5256393,0.0,1.0
2024-08-01,218.5,227.99,215.33,219.1,3359000,218.5,227.99,215.33,219.1,3359000,0.0,1.0
2024-08-02,213.045,223.31,210.7236,216.7,2782387,213.045,223.31,210.7236,216.7,2782387,0.0,1.0
2024-08-05,207.09,212.16,195.27,201.0,2684859,207.09,212.16,195.27,201.0,2684859,0.0,1.0
2024-08-06,210.45,215.88,205.0,206.31,1797122,210.45,215.88,205.0,206.31,1797122,0.0,1.0
2024-08-07,208.76,219.6654,208.38,216.5,1501269,208.76,219.6654,208.38,216.5,1501269,0.0,1.0
2024-08-08,213.13,215.27,204.0,208.5,1723811,213.13,215.27,204.0,208.5,1723811,0.0,1.0
2024-08-09,211.8,213.7,207.0,210.13,814977,211.8,213.7,207.0,210.13,814977,0.0,1.0
2024-08-12,219.23,220.52,212.2,212.85,1691458,219.23,220.52,212.2,212.85,1691458,0.0,1.0
2024-08-13,230.27,232.21,221.67,222.0,2365622,230.27,232.21,221.67,222.0,2365622,0.0,1.0
2024-08-14,225.54,232.7675,225.14,232.52,1266788,225.54,232.7675,225.14,232.52,1266788,0.0,1.0
2024-08-15,229.58,233.09,225.8,228.5,1267469,229.58,233.09,225.8,228.5,1267469,0.0,1.0
2024-08-16,225.4,229.97,222.53,229.0,1479645,225.4,229.97,222.53,229.0,1479645,0.0,1.0
2024-08-19,228.38,231.975,224.98,225.0,1274788,228.38,231.975,224.98,225.0,1274788,0.0,1.0
2024-08-20,220.2,230.89,217.185,227.02,1805912,220.2,230.89,217.185,227.02,1805912,0.0,1.0
2024-08-21,222.63,224.42,219.45,222.0,882782,222.63,224.42,219.45,222.0,882782,0.0,1.0
2024-08-22,218.26,224.0,217.77,222.0,941221,218.26,224.0,217.77,222.0,941221,0.0,1.0
2024-08-23,231.065,231.28,219.0395,220.0,1274326,231.065,231.28,219.0395,220.0,1274326,0.0,1.0
2024-08-26,233.19,244.21,233.035,236.22,2461123,233.19,244.21,233.035,236.22,2461123,0.0,1.0
2024-08-27,235.42,235.54,226.9,230.48,1300380,235.42,235.54,226.9,230.48,1300380,0.0,1.0
2024-08-28,228.57,238.11,226.0075,235.07,1087012,228.57,238.11,226.0075,235.07,1087012,0.0,1.0
2024-08-29,223.1,234.28,222.63,231.0,1186371,223.1,234.28,222.63,231.0,1186371,0.0,1.0
2024-08-30,227.37,228.41,223.45,224.67,1235344,227.37,228.41,223.45,224.67,1235344,0.0,1.0
2024-09-03,212.74,229.49,210.89,226.65,2498480,212.74,229.49,210.89,226.65,2498480,0.0,1.0
2024-09-04,215.4,217.98,211.1,211.68,1155709,215.4,217.98,211.1,211.68,1155709,0.0,1.0
2024-09-05,214.76,217.22,213.26,216.19,1081721,214.76,217.22,213.26,216.19,1081721,0.0,1.0
2024-09-06,208.65,217.48,207.43,214.0,1318807,208.65,217.48,207.43,214.0,1318807,0.0,1.0
2024-09-09,205.36,210.2,204.4007,209.57,1407512,205.36,210.2,204.4007,209.57,1407512,0.0,1.0
2024-09-10,208.22,208.54,202.15,205.74,1218380,208.22,208.54,202.15,205.74,1218380,0.0,1.0
2024-09-11,239.84,241.66,214.42,215.5,5552464,239.84,241.66,214.42,215.5,5552464,0.0,1.0
2024-09-12,235.95,239.99,228.55,236.75,2584856,235.95,239.99,228.55,236.75,2584856,0.0,1.0
2024-09-13,228.79,243.81,227.43,242.68,2176291,228.79,243.81,227.43,242.68,2176291,0.0,1.0
2024-09-16,233.31,235.315,225.75,228.79,1602970,233.31,235.315,225.75,228.79,1602970,0.0,1.0
2024-09-17,239.98,241.4951,232.0,233.36,1648845,239.98,241.4951,232.0,233.36,1648845,0.0,1.0
2024-09-18,241.81,251.6699,237.4,240.0,2487288,241.81,251.6699,237.4,240.0,2487288,0.0,1.0
2024-09-19,240.45,251.49,239.71,251.38,2079041,240.45,251.49,239.71,251.38,2079041,0.0,1.0
2024-09-20,240.2,241.625,234.79,236.15,1899646,240.2,241.625,234.79,236.15,1899646,0.0,1.0
2024-09-23,249.28,249.775,236.0,241.155,1751960,249.28,249.775,236.0,241.155,1751960,0.0,1.0
2024-09-24,244.73,250.47,242.57,250.27,1806830,244.73,250.47,242.57,250.27,1806830,0.0,1.0
2024-09-25,241.72,245.53,239.3176,244.73,1369894,241.72,245.53,239.3176,244.73,1369894,0.0,1.0
2024-09-26,255.66,257.87,248.108,249.36,2661563,255.66,257.87,248.108,249.36,2661563,0.0,1.0
2024-09-27,255.75,262.72,254.4,258.33,2011700,255.75,262.72,254.4,258.33,2011700,0.0,1.0
2024-09-30,249.44,255.63,247.29,251.72,1667813,249.44,255.63,247.29,251.72,1667813,0.0,1.0
2024-10-01,240.66,252.9,233.0,249.44,3040062,240.66,252.9,233.0,249.44,3040062,0.0,1.0
2024-10-02,234.44,238.99,228.1,238.71,2612709,234.44,238.99,228.1,238.71,2612709,0.0,1.0
2024-10-03,235.12,237.72,232.32,234.08,970475,235.12,237.72,232.32,234.08,970475,0.0,1.0
2024-10-04,231.13,240.6,226.0201,239.56,1735587,231.13,240.6,226.0201,239.56,1735587,0.0,1.0
2024-10-07,229.62,231.15,226.3,230.17,1302556,229.62,231.15,226.3,230.17,1302556,0.0,1.0
2024-10-08,225.64,231.6,223.17,228.09,1508833,225.64,231.6,223.17,228.09,1508833,0.0,1.0
2024-10-09,226.05,228.99,224.1501,226.62,1518091,226.05,228.99,224.1501,226.62,1518091,0.0,1.0
2024-10-10,205.04,221.0,203.18,220.0,6803029,205.04,221.0,203.18,220.0,6803029,0.0,1.0
2024-10-11,211.49,214.5,205.39,207.21,3038178,211.49,214.5,205.39,207.21,3038178,0.0,1.0
2024-10-14,209.96,213.69,208.245,211.0,1515525,209.96,213.69,208.245,211.0,1515525,0.0,1.0
2024-10-15,201.98,208.12,201.855,206.0,2807467,201.98,208.12,201.855,206.0,2807467,0.0,1.0
2024-10-16,205.62,207.56,199.8901,202.95,2397433,205.62,207.56,199.8901,202.95,2397433,0.0,1.0
2024-10-17,203.37,207.53,201.235,206.39,2057507,203.37,207.53,201.235,206.39,2057507,0.0,1.0
2024-10-18,200.55,204.84,200.07,204.84,2180948,200.55,204.84,200.07,204.84,2180948,0.0,1.0
2024-10-21,196.25,200.03,194.6,199.38,2569443,196.25,200.03,194.6,199.38,2569443,0.0,1.0
2024-10-22,201.4,204.61,199.6201,201.49,4032739,201.4,204.61,199.6201,201.49,4032739,0.0,1.0
2024-10-23,192.41,200.2,190.81,198.68,3681734,192.41,200.2,190.81,198.68,3681734,0.0,1.0
2024-10-24,196.04,196.24,193.33,194.31,1858654,196.04,196.24,193.33,194.31,1858654,0.0,1.0
2024-10-25,198.47,200.95,194.01,197.0,1876040,198.47,200.95,194.01,197.0,1876040,0.0,1.0
2024-10-28,205.03,205.92,199.75,203.58,2657988,205.03,205.92,199.75,203.58,2657988,0.0,1.0
2024-10-29,199.67,206.8,198.6871,206.42,5039342,199.67,206.8,198.6871,206.42,5039342,0.0,1.0
2024-10-30,197.5,201.31,183.68,187.63,7077423,197.5,201.31,183.68,187.63,7077423,0.0,1.0
2024-10-31,194.48,202.3388,194.17,198.52,2857356,194.48,202.3388,194.17,198.52,2857356,0.0,1.0
2024-11-01,204.94,206.015,195.685,195.85,2838776,204.94,206.015,195.685,195.85,2838776,0.0,1.0
2024-11-04,212.28,221.2,209.4,209.68,5906308,212.28,221.2,209.4,209.68,5906308,0.0,1.0
2024-11-05,215.89,216.0,205.6251,208.7,2815559,215.89,216.0,205.6251,208.7,2815559,0.0,1.0
2024-11-06,194.02,198.0,173.37,188.54,13756171,194.02,198.0,173.37,188.54,13756171,0.0,1.0
2024-11-07,196.7,199.42,188.19,194.75,4622981,196.7,199.42,188.19,194.75,4622981,0.0,1.0
2024-11-08,193.93,194.932,187.3,194.5,3559985,193.93,194.932,187.3,194.5,3559985,0.0,1.0
2024-11-11,193.83,197.5513,190.84,193.0,2419974,193.83,197.5513,190.84,193.0,2419974,0.0,1.0
2024-11-12,182.26,191.9999,181.16,190.55,2987213,182.26,191.9999,181.16,190.55,2987213,0.0,1.0
2024-11-13,182.13,185.35,178.87,183.72,2663476,182.13,185.35,178.87,183.72,2663476,0.0,1.0
2024-11-14,195.14,197.47,179.68,182.26,5510200,195.14,197.47,179.68,182.26,5510200,0.0,1.0
2024-11-15,190.45,203.99,190.13,194.59,4085893,190.45,203.99,190.13,194.59,4085893,0.0,1.0
2024-11-18,195.56,195.7499,186.23,188.11,1739147,195.56,195.7499,186.23,188.11,1739147,0.0,1.0
2024-11-19,187.36,195.934,187.15,194.48,2279948,187.36,195.934,187.15,194.48,2279948,0.0,1.0
2024-11-20,184.84,190.8,182.53,187.16,2509341,184.84,190.8,182.53,187.16,2509341,0.0,1.0
2024-11-21,181.95,188.23,181.83,184.6,2101286,181.95,188.23,181.83,184.6,2101286,0.0,1.0
2024-11-22,186.05,188.72,181.76,182.0,1731525,186.05,188.72,181.76,182.0,1731525,0.0,1.0
2024-11-25,192.82,193.92,184.26,189.89,3914504,192.82,193.92,184.26,189.89,3914504,0.0,1.0
2024-11-26,192.32,193.0,187.15,192.36,1790437,192.32,193.0,187.15,192.36,1790437,0.0,1.0
2024-11-27,192.57,195.8,189.6001,194.0,1714785,192.57,195.8,189.6001,194.0,1714785,0.0,1.0
2024-11-29,199.27,199.83,191.53,194.5,2144891,199.27,199.83,191.53,194.5,2144891,0.0,1.0
2024-12-02,207.92,212.15,202.01,204.35,3843853,207.92,212.15,202.01,204.35,3843853,0.0,1.0
2024-12-03,207.51,208.216,201.67,205.485,1917773,207.51,208.216,201.67,205.485,1917773,0.0,1.0
2024-12-04,201.57,207.8,199.37,207.69,2304030,201.57,207.8,199.37,207.69,2304030,0.0,1.0
2024-12-05,197.93,203.35,196.0,202.0,1719853,197.93,203.35,196.0,202.0,1719853,0.0,1.0
2024-12-06,194.19,201.7972,192.91,200.72,2221722,194.19,201.7972,192.91,200.72,2221722,0.0,1.0
2024-12-09,200.0,205.1,194.305,196.02,1989017,200.0,205.1,194.305,196.02,1989017,0.0,1.0
2024-12-10,202.92,204.98,194.63,200.46,2430420,202.92,204.98,194.63,200.46,2430420,0.0,1.0
2024-12-11,201.0,206.25,197.31,205.68,2319334,201.0,206.25,197.31,205.68,2319334,0.0,1.0
2024-12-12,196.32,201.68,195.98,201.68,1451036,196.32,201.68,195.98,201.68,1451036,0.0,1.0
2024-12-13,199.67,201.72,195.4787,196.89,1414030,199.67,201.72,195.4787,196.89,1414030,0.0,1.0
2024-12-16,190.53,198.9301,190.21,197.64,1817147,190.53,198.9301,190.21,197.64,1817147,0.0,1.0
2024-12-17,188.27,195.82,187.75,190.3,2277996,188.27,195.82,187.75,190.3,2277996,0.0,1.0
2024-12-18,184.27,194.09,184.14,189.045,2201537,184.27,194.09,184.14,189.045,2201537,0.0,1.0
2024-12-19,175.88,185.17,175.38,183.59,2529511,175.88,185.17,175.38,183.59,2529511,0.0,1.0
2024-12-20,182.39,183.01,173.36,174.46,3462861,182.39,183.01,173.36,174.46,3462861,0.0,1.0
2024-12-23,186.36,186.83,180.5201,183.4,1718760,186.36,186.83,180.5201,183.4,1718760,0.0,1.0
2024-12-24,186.21,189.14,184.5,186.84,671902,186.21,189.14,184.5,186.84,671902,0.0,1.0
2024-12-26,183.71,186.4999,183.24,184.505,732474,183.71,186.4999,183.24,184.505,732474,0.0,1.0
2024-12-27,182.63,184.7354,180.52,184.04,1034119,182.63,184.7354,180.52,184.04,1034119,0.0,1.0
2024-12-30,178.07,181.91,175.65,181.85,1360429,178.07,181.91,175.65,181.85,1360429,0.0,1.0
2024-12-31,176.24,180.7972,176.01,179.26,1383778,176.24,180.7972,176.01,179.26,1383778,0.0,1.0
2025-01-02,186.47,187.4181,177.5,177.91,1796452,186.47,187.4181,177.5,177.91,1796452,0.0,1.0
2025-01-03,186.43,188.0,184.06,187.61,1278007,186.43,188.0,184.06,187.61,1278007,0.0,1.0
2025-01-06,191.27,197.66,189.96,191.48,2194793,191.27,197.66,189.96,191.48,2194793,0.0,1.0
2025-01-07,197.73,201.2,194.0,194.13,2108840,197.73,201.2,194.0,194.13,2108840,0.0,1.0
2025-01-08,191.13,195.01,188.31,194.1,1780699,191.13,195.01,188.31,194.1,1780699,0.0,1.0
2025-01-10,189.24,191.66,186.97,190.52,1410682,189.24,191.66,186.97,190.52,1410682,0.0,1.0
2025-01-13,183.61,187.0,180.28,186.66,1496992,183.61,187.0,180.28,186.66,1496992,0.0,1.0
2025-01-14,185.35,189.3,182.79,186.0,1215405,185.35,189.3,182.79,186.0,1215405,0.0,1.0
2025-01-15,186.82,192.6778,186.27,190.1,1376215,186.82,192.6778,186.27,190.1,1376215,0.0,1.0
2025-01-16,190.89,194.565,187.73,189.4,1832496,190.89,194.565,187.73,189.4,1832496,0.0,1.0
2025-01-17,192.88,194.0,190.57,193.88,1539100,192.88,194.0,190.57,193.88,1539100,0.0,1.0
2025-01-21,183.51,192.15,179.59,189.8,3362872,183.51,192.15,179.59,189.8,3362872,0.0,1.0
2025-01-22,171.9,183.65,171.68,183.23,4383078,171.9,183.65,171.68,183.23,4383078,0.0,1.0
2025-01-23,174.11,175.75,165.852,171.01,4240221,174.11,175.75,165.852,171.01,4240221,0.0,1.0
2025-01-24,168.25,174.04,167.65,173.785,3910718,168.25,174.04,167.65,173.785,3910718,0.0,1.0
2025-01-27,164.31,168.4,161.57,166.3,3044193,164.31,168.4,161.57,166.3,3044193,0.0,1.0
2025-01-28,160.24,164.9999,158.08,164.52,2975924,160.24,164.9999,158.08,164.52,2975924,0.0,1.0
2025-01-29,166.01,171.5,164.18,164.93,3346181,166.01,171.5,164.18,164.93,3346181,0.0,1.0
2025-01-30,167.39,169.9652,165.5401,168.14,1375716,167.39,169.9652,165.5401,168.14,1375716,0.0,1.0
2025-01-31,167.52,169.77,166.08,166.28,1794443,167.52,169.77,166.08,166.28,1794443,0.0,1.0
2025-02-03,167.19,169.9481,162.0,163.31,2127520,167.19,169.9481,162.0,163.31,2127520,0.0,1.0
2025-02-04,166.23,169.9,162.46,165.53,1641291,166.23,169.9,162.46,165.53,1641291,0.0,1.0
2025-02-05,162.37,171.54,162.1901,169.64,2364705,162.37,171.54,162.1901,169.64,2364705,0.0,1.0
2025-02-06,167.67,167.74,162.59,163.39,1879331,167.67,167.74,162.59,163.39,1879331,0.0,1.0
2025-02-07,168.34,170.72,165.3092,167.67,1641655,168.34,170.72,165.3092,167.67,1641655,0.0,1.0
2025-02-10,162.89,170.395,162.675,169.94,2587379,162.89,170.395,162.675,169.94,2587379,0.0,1.0
2025-02-11,161.6,166.86,160.28,165.46,2608505,161.6,166.86,160.28,165.46,2608505,0.0,1.0
2025-02-12,158.61,162.09,157.8601,159.66,1962080,158.61,162.09,157.8601,159.66,1962080,0.0,1.0
2025-02-13,160.34,161.49,157.0701,158.48,1424924,160.34,161.49,157.0701,158.48,1424924,0.0,1.0
2025-02-14,159.76,163.71,159.33,161.195,1406272,159.76,163.71,159.33,161.195,1406272,0.0,1.0
2025-02-18,162.87,163.25,158.5001,160.595,1923683,162.87,163.25,158.5001,160.595,1923683,0.0,1.0
2025-02-19,162.5,170.7,162.28,166.29,2505921,162.5,170.7,162.28,166.29,2505921,0.0,1.0
2025-02-20,164.09,164.55,159.325,161.94,2282214,164.09,164.55,159.325,161.94,2282214,0.0,1.0
2025-02-21,155.44,164.22,153.53,162.46,3879253,155.44,164.22,153.53,162.46,3879253,0.0,1.0
2025-02-24,152.91,155.6462,151.0,155.22,2710971,152.91,155.6462,151.0,155.22,2710971,0.0,1.0
2025-02-25,147.46,152.6699,146.19,150.93,5094991,147.46,152.6699,146.19,150.93,5094991,0.0,1.0
2025-02-26,156.84,167.96,154.655,154.655,7054269,156.84,167.96,154.655,154.655,7054269,0.0,1.0
2025-02-27,141.18,160.92,140.84,155.875,4416298,141.18,160.92,140.84,155.875,4416298,0.0,1.0
2025-02-28,136.18,141.32,133.9,141.09,5783832,136.18,141.32,133.9,141.09,5783832,0.0,1.0
2025-03-03,127.63,136.0,126.5425,135.28,4698645,127.63,136.0,126.5425,135.28,4698645,0.0,1.0
2025-03-04,131.23,135.68,124.96,125.49,4354124,131.23,135.68,124.96,125.49,4354124,0.0,1.0
2025-03-05,130.9,132.46,129.22,131.61,3241324,130.9,132.46,129.22,131.61,3241324,0.0,1.0
2025-03-06,131.13,133.75,127.4,128.65,2418762,131.13,133.75,127.4,128.65,2418762,0.0,1.0
2025-03-07,139.13,139.72,130.91,130.96,3456644,139.13,139.72,130.91,130.96,3456644,0.0,1.0
2025-03-10,133.11,139.74,132.12,137.36,3361982,133.11,139.74,132.12,137.36,3361982,0.0,1.0
2025-03-11,139.1,140.9455,135.0001,135.29,3780083,139.1,140.9455,135.0001,135.29,3780083,0.0,1.0
2025-03-12,136.04,140.98,134.4,139.71,2134702,136.04,140.98,134.4,139.71,2134702,0.0,1.0
2025-03-13,132.81,138.81,131.79,135.07,2100270,132.81,138.81,131.79,135.07,2100270,0.0,1.0
2025-03-14,132.51,136.02,131.52,136.02,2112341,132.51,136.02,131.52,136.02,2112341,0.0,1.0
2025-03-17,133.03,135.7,132.0601,133.42,2441902,133.03,135.7,132.0601,133.42,2441902,0.0,1.0
2025-03-18,127.34,132.005,125.67,131.51,3017655,127.34,132.005,125.67,131.51,3017655,0.0,1.0
2025-03-19,129.34,131.26,127.5,127.89,2052999,129.34,131.26,127.5,127.89,2052999,0.0,1.0
2025-03-20,128.46,130.99,126.6044,127.795,1833477,128.46,130.99,126.6044,127.795,1833477,0.0,1.0
2025-03-21,131.32,131.65,127.8,128.8,4510132,131.32,131.65,127.8,128.8,4510132,0.0,1.0
2025-03-24,128.82,134.9997,128.68,133.705,3866071,128.82,134.9997,128.68,133.705,3866071,0.0,1.0
2025-03-25,131.46,133.3206,128.18,128.64,3762668,131.46,133.3206,128.18,128.64,3762668,0.0,1.0
2025-03-26,126.34,132.4999,124.53,131.07,3697477,126.34,132.4999,124.53,131.07,3697477,0.0,1.0
2025-03-27,126.6,130.96,124.32,125.4,2647139,126.6,130.96,124.32,125.4,2647139,0.0,1.0
2025-03-28,127.32,129.2,124.32,126.15,3086834,127.32,129.2,124.32,126.15,3086834,0.0,1.0
2025-03-31,126.43,127.1,120.6,125.325,3186775,126.43,127.1,120.6,125.325,3186775,0.0,1.0
2025-04-01,127.57,127.77,122.36,126.11,3082393,127.57,127.77,122.36,126.11,3082393,0.0,1.0
2025-04-02,129.82,129.97,125.553,127.09,1950684,129.82,129.97,125.553,127.09,1950684,0.0,1.0
2025-04-03,136.23,140.52,128.575,128.85,8819801,136.23,140.52,128.575,128.85,8819801,0.0,1.0
2025-04-04,128.69,134.87,125.36,134.48,4689322,128.69,134.87,125.36,134.48,4689322,0.0,1.0
2025-04-07,130.05,140.13,126.0,126.16,5115690,130.05,140.13,126.0,126.16,5115690,0.0,1.0
2025-04-08,120.38,137.2328,118.57,135.465,4371337,120.38,137.2328,118.57,135.465,4371337,0.0,1.0
2025-04-09,129.63,130.31,116.5625,120.82,6027320,129.63,130.31,116.5625,120.82,6027320,0.0,1.0
2025-04-10,122.19,125.7,117.6501,125.0,3736936,122.19,125.7,117.6501,125.0,3736936,0.0,1.0
2025-04-11,125.93,126.33,120.15,122.97,2690306,125.93,126.33,120.15,122.97,2690306,0.0,1.0
2025-04-14,131.26,133.143,126.45,129.11,2705648,131.26,133.143,126.45,129.11,2705648,0.0,1.0
2025-04-15,126.82,134.03,126.0047,131.21,2570795,126.82,134.03,126.0047,131.21,2570795,0.0,1.0
2025-04-16,124.38,128.7,121.83,126.06,2417159,124.38,128.7,121.83,126.06,2417159,0.0,1.0
2025-04-17,127.98,128.38,123.2,124.59,2279782,127.98,128.38,123.2,124.59,2279782,0.0,1.0
2025-04-21,122.45,126.505,120.43,126.455,1930927,122.45,126.505,120.43,126.455,1930927,0.0,1.0
2025-04-22,135.35,141.46,129.3303,131.5,8077916,135.35,141.46,129.3303,131.5,8077916,0.0,1.0
2025-04-23,131.1,138.11,129.94,138.07,3722502,131.1,138.11,129.94,138.07,3722502,0.0,1.0
2025-04-24,136.44,137.7,131.8401,133.0,3242837,136.44,137.7,131.8401,133.0,3242837,0.0,1.0
2025-04-25,141.86,142.2,134.92,135.01,2702960,141.86,142.2,134.92,135.01,2702960,0.0,1.0
2025-04-28,140.73,144.63,138.565,143.645,2755871,140.73,144.63,138.565,143.645,2755871,0.0,1.0
2025-04-29,137.24,144.0,136.82,140.72,5607263,137.24,144.0,136.82,140.72,5607263,0.0,1.0
2025-04-30,125.82,127.6,119.0901,120.755,13743678,125.82,127.6,119.0901,120.755,13743678,0.0,1.0
2025-05-01,126.57,130.07,126.32,127.94,4499389,126.57,130.07,126.32,127.94,4499389,0.0,1.0
2025-05-02,130.54,132.27,125.55,127.68,3395992,130.54,132.27,125.55,127.68,3395992,0.0,1.0
2025-05-05,127.16,129.23,122.475,128.65,3736753,127.16,129.23,122.475,128.65,3736753,0.0,1.0
2025-05-06,126.76,130.79,126.23,127.0,2703101,126.76,130.79,126.23,127.0,2703101,0.0,1.0
2025-05-07,129.78,130.0,125.8,125.98,2067711,129.78,130.0,125.8,125.98,2067711,0.0,1.0
2025-05-08,133.76,135.3,127.325,130.34,4269547,133.76,135.3,127.325,130.34,4269547,0.0,1.0
2025-05-09,140.68,143.61,133.75,134.115,5430363,140.68,143.61,133.75,134.115,5430363,0.0,1.0
2025-05-12,156.21,156.89,142.57,148.94,12000791,156.21,156.89,142.57,148.94,12000791,0.0,1.0
2025-05-13,191.6,195.44,175.24,176.12,20211151,191.6,195.44,175.24,176.12,20211151,0.0,1.0
2025-05-14,192.98,198.87,186.8466,190.475,8542887,192.98,198.87,186.8466,190.475,8542887,0.0,1.0
2025-05-15,186.18,190.825,180.92,190.5,5979083,186.18,190.825,180.92,190.5,5979083,0.0,1.0
2025-05-16,178.46,188.0,175.57,187.3,5256289,178.46,188.0,175.57,187.3,5256289,0.0,1.0
2025-05-19,164.92,174.0799,160.775,171.4,10873011,164.92,174.0799,160.775,171.4,10873011,0.0,1.0
2025-05-20,167.22,172.89,164.7,165.37,6089860,167.22,172.89,164.7,165.37,6089860,0.0,1.0
2025-05-21,163.37,164.82,159.61,161.645,4896034,163.37,164.82,159.61,161.645,4896034,0.0,1.0
2025-05-22,156.35,161.0,152.72,159.95,7911866,156.35,161.0,152.72,159.95,7911866,0.0,1.0
2025-05-23,158.38,161.62,152.59,154.01,3562490,158.38,161.62,152.59,154.01,3562490,0.0,1.0
2025-05-27,155.73,158.69,153.78,158.55,3835182,155.73,158.69,153.78,158.55,3835182,0.0,1.0
2025-05-28,156.45,157.33,153.865,155.505,2221570,156.45,157.33,153.865,155.505,2221570,0.0,1.0
2025-05-29,155.95,159.38,153.77,158.0,2514501,155.95,159.38,153.77,158.0,2514501,0.0,1.0
2025-05-30,158.08,160.64,154.195,155.75,5258066,158.08,160.64,154.195,155.75,5258066,0.0,1.0
2025-06-02,149.65,158.815,148.8,158.21,4165230,149.65,158.815,148.8,158.21,4165230,0.0,1.0
2025-06-03,159.37,159.65,145.8935,149.08,4474557,159.37,159.65,145.8935,149.08,4474557,0.0,1.0
2025-06-04,159.81,163.165,156.25,159.9,3033834,159.81,163.165,156.25,159.9,3033834,0.0,1.0
2025-06-05,163.84,167.2,157.7601,160.65,3608242,163.84,167.2,157.7601,160.65,3608242,0.0,1.0
2025-06-06,166.35,166.92,162.5,165.14,2121552,166.35,166.92,162.5,165.14,2121552,0.0,1.0
2025-06-09,160.16,168.63,160.09,167.85,2601396,160.16,168.63,160.09,167.85,2601396,0.0,1.0
2025-06-10,164.62,164.935,159.85,162.47,3025610,164.62,164.935,159.85,162.47,3025610,0.0,1.0
2025-06-11,167.86,174.4308,166.72,170.0,3617612,167.86,174.4308,166.72,170.0,3617612,0.0,1.0
2025-06-12,167.83,168.94,163.76,167.52,2120753,167.83,168.94,163.76,167.52,2120753,0.0,1.0
2025-06-13,175.2,179.5,164.1,164.63,4466846,175.2,179.5,164.1,164.63,4466846,0.0,1.0
2025-06-16,175.25,177.63,169.63,176.32,4928925,175.25,177.63,169.63,176.32,4928925,0.0,1.0
2025-06-17,143.9,146.93,135.5,137.95,20640041,143.9,146.93,135.5,137.95,20640041,0.0,1.0
2025-06-18,143.67,150.75,141.5,143.71,7610683,143.67,150.75,141.5,143.71,7610683,0.0,1.0
2025-06-20,145.0,147.73,143.8,144.0,5074257,145.0,147.73,143.8,144.0,5074257,0.0,1.0
2025-06-23,144.67,146.999,139.2604,144.3,3708193,144.67,146.999,139.2604,144.3,3708193,0.0,1.0
2025-06-24,151.18,153.49,142.8355,145.94,5149077,151.18,153.49,142.8355,145.94,5149077,0.0,1.0
2025-06-25,152.7,152.97,147.3,152.0,3386661,152.7,152.97,147.3,152.0,3386661,0.0,1.0
2025-06-26,155.63,158.99,154.0,156.81,4127883,155.63,158.99,154.0,156.81,4127883,0.0,1.0
2025-06-27,152.14,158.19,149.54,156.37,4371571,152.14,158.19,149.54,156.37,4371571,0.0,1.0
2025-06-30,165.54,167.79,159.52,161.625,7938454,165.54,167.79,159.52,161.625,7938454,0.0,1.0
2025-07-01,162.96,169.63,158.81,165.02,6575502,162.96,169.63,158.81,165.02,6575502,0.0,1.0
2025-07-02,170.52,178.31,164.71,165.0,6332265,170.52,178.31,164.71,165.0,6332265,0.0,1.0
2025-07-03,185.03,189.5,177.85,178.0,6399688,185.03,189.5,177.85,178.0,6399688,0.0,1.0
2025-07-07,177.06,183.8799,175.35,183.0,3697401,177.06,183.8799,175.35,183.0,3697401,0.0,1.0
2025-07-08,165.48,172.62,165.15,168.315,4965767,165.48,172.62,165.15,168.315,4965767,0.0,1.0
2025-07-09,165.99,167.24,163.19,165.3,2979067,165.99,167.24,163.19,165.3,2979067,0.0,1.0
2025-07-10,165.09,168.48,164.6,166.59,3019514,165.09,168.48,164.6,166.59,3019514,0.0,1.0
2025-07-11,162.44,165.64,161.76,163.6,2137112,162.44,165.64,161.76,163.6,2137112,0.0,1.0
2025-07-14,160.84,165.15,159.851,162.5,1911465,160.84,165.15,159.851,162.5,1911465,0.0,1.0
2025-07-15,171.93,172.8,165.8931,167.34,4188748,171.93,172.8,165.8931,167.34,4188748,0.0,1.0
2025-07-16,166.82,173.37,165.5701,172.1,3211757,166.82,173.37,165.5701,172.1,3211757,0.0,1.0
2025-07-17,173.54,175.847,167.595,167.74,3650247,173.54,175.847,167.595,167.74,3650247,0.0,1.0
2025-07-18,175.85,177.23,171.86,173.4,2611576,175.85,177.23,171.86,173.4,2611576,0.0,1.0
2025-07-21,178.33,181.2499,175.2044,176.93,2298184,178.33,181.2499,175.2044,176.93,2298184,0.0,1.0
2025-07-22,179.99,181.0577,175.53,178.335,1944880,179.99,181.0577,175.53,178.335,1944880,0.0,1.0
2025-07-23,179.77,181.8813,176.88,180.68,1894373,179.77,181.8813,176.88,180.68,1894373,0.0,1.0
2025-07-24,180.72,181.99,177.06,180.29,2046923,180.72,181.99,177.06,180.29,2046923,0.0,1.0
2025-07-25,185.32,186.81,179.32,180.05,2048033,185.32,186.81,179.32,180.05,2048033,0.0,1.0
2025-07-28,183.58,184.8899,180.315,183.75,2622123,183.58,184.8899,180.315,183.75,2622123,0.0,1.0
2025-07-29,181.82,184.51,180.93,183.58,1584755,181.82,184.51,180.93,183.58,1584755,0.0,1.0
2025-07-30,179.13,183.0,176.62,181.99,2300757,179.13,183.0,176.62,181.99,2300757,0.0,1.0
2025-07-31,174.73,179.89,171.99,179.89,3571172,174.73,179.89,171.99,179.89,3571172,0.0,1.0
2025-08-01,183.97,189.6299,179.0,186.34,5804788,183.97,189.6299,179.0,186.34,5804788,0.0,1.0
2025-08-04,183.42,186.25,181.47,184.295,2150491,183.42,186.25,181.47,184.295,2150491,0.0,1.0
2025-08-05,186.84,188.8299,181.3,183.06,2510823,186.84,188.8299,181.3,183.06,2510823,0.0,1.0
2025-08-06,185.01,190.0,183.5,186.72,1758636,185.01,190.0,183.5,186.72,1758636,0.0,1.0
2025-08-07,185.6,190.66,185.22,187.57,2216257,185.6,190.66,185.22,187.57,2216257,0.0,1.0
2025-08-08,184.65,188.5,183.78,187.39,1631088,184.65,188.5,183.78,187.39,1631088,0.0,1.0
2025-08-11,182.13,187.52,181.52,184.28,1508792,182.13,187.52,181.52,184.28,1508792,0.0,1.0
2025-08-12,184.73,187.77,181.52,184.29,2018994,184.73,187.77,181.52,184.29,2018994,0.0,1.0
2025-08-13,184.84,192.54,183.2,185.36,2838169,184.84,192.54,183.2,185.36,2838169,0.0,1.0
2025-08-14,180.05,183.04,176.47,182.19,2514632,180.05,183.04,176.47,182.19,2514632,0.0,1.0
2025-08-15,199.95,206.6,179.06,182.12,10932463,199.95,206.6,179.06,182.12,10932463,0.0,1.0
2025-08-18,219.33,221.5,209.5,209.68,9507067,219.33,221.5,209.5,209.68,9507067,0.0,1.0
2025-08-19,210.96,219.65,208.514,215.33,4568599,210.96,219.65,208.514,215.33,4568599,0.0,1.0
2025-08-20,206.44,212.99,205.26,208.67,3045755,206.44,212.99,205.26,208.67,3045755,0.0,1.0
2025-08-21,192.0,204.595,191.4,204.595,5222728,192.0,204.595,191.4,204.595,5222728,0.0,1.0
2025-08-22,202.28,203.1575,191.1,194.15,4433064,202.28,203.1575,191.1,194.15,4433064,0.0,1.0
2025-08-25,199.44,201.5,195.12,200.0,1937648,199.44,201.5,195.12,200.0,1937648,0.0,1.0
2025-08-26,196.72,201.0,195.79,198.97,2297175,196.72,201.0,195.79,198.97,2297175,0.0,1.0
2025-08-27,191.23,196.7144,191.05,195.09,2030778,191.23,196.7144,191.05,195.09,2030778,0.0,1.0
2025-08-28,197.02,199.7786,192.93,193.75,2017154,197.02,199.7786,192.93,193.75,2017154,0.0,1.0
2025-08-29,195.19,199.8,195.04,197.15,1397739,195.19,199.8,195.04,197.15,1397739,0.0,1.0
2025-09-02,195.78,196.25,187.64,190.15,1935216,195.78,196.25,187.64,190.15,1935216,0.0,1.0
2025-09-03,201.49,203.03,194.3,195.83,2539455,201.49,203.03,194.3,195.83,2539455,0.0,1.0
2025-09-04,201.87,204.2,197.5,202.4,1741250,201.87,204.2,197.5,202.4,1741250,0.0,1.0
2025-09-05,205.14,213.25,199.3,206.265,3066253,205.14,213.25,199.3,206.265,3066253,0.0,1.0
2025-09-08,203.21,206.64,198.9478,206.25,2450265,203.21,206.64,198.9478,206.25,2450265,0.0,1.0
2025-09-09,203.06,207.23,197.8,204.1,1846820,203.06,207.23,197.8,204.1,1846820,0.0,1.0
2025-09-10,203.79,209.131,201.25,203.75,1692095,203.79,209.131,201.25,203.75,1692095,0.0,1.0
2025-09-11,203.31,208.8,202.58,204.36,1653088,203.31,208.8,202.58,204.36,1653088,0.0,1.0
2025-09-12,201.7,205.44,201.59,203.54,1239356,201.7,205.44,201.59,203.54,1239356,0.0,1.0
2025-09-15,207.0,207.79,196.8,201.81,1925619,207.0,207.79,196.8,201.81,1925619,0.0,1.0
2025-09-16,205.25,208.435,203.99,207.375,1847144,205.25,208.435,203.99,207.375,1847144,0.0,1.0
2025-09-17,210.71,215.25,204.25,205.97,2656801,210.71,215.25,204.25,205.97,2656801,0.0,1.0
2025-09-18,209.63,212.6635,206.93,211.0,2331219,209.63,212.6635,206.93,211.0,2331219,0.0,1.0
2025-09-19,212.49,216.7,209.12,211.01,3860634,212.49,216.7,209.12,211.01,3860634,0.0,1.0
2025-09-22,219.2,219.84,211.5001,213.23,2692520,219.2,219.84,211.5001,213.23,2692520,0.0,1.0
2025-09-23,215.73,223.49,215.3901,220.0,2479479,215.73,223.49,215.3901,220.0,2479479,0.0,1.0
2025-09-24,219.17,228.335,217.5,217.5,2818787,219.17,228.335,217.5,217.5,2818787,0.0,1.0
2025-09-25,223.05,225.32,211.01,214.69,2051682,223.05,225.32,211.01,214.69,2051682,0.0,1.0
2025-09-26,220.02,223.39,218.6637,221.25,1880606,220.02,223.39,218.6637,221.25,1880606,0.0,1.0
2025-09-29,223.53,226.93,221.7451,222.11,1886375,223.53,226.93,221.7451,222.11,1886375,0.0,1.0
2025-09-30,220.53,224.32,218.03,223.69,1707221,220.53,224.32,218.03,223.69,1707221,0.0,1.0
2025-10-01,224.82,229.11,221.41,221.78,2626018,224.82,229.11,221.41,221.78,2626018,0.0,1.0
2025-10-02,232.13,234.01,227.5003,230.02,2773138,232.13,234.01,227.5003,230.02,2773138,0.0,1.0
2025-10-03,230.13,235.87,226.72,232.25,2191298,230.13,235.87,226.72,232.25,2191298,0.0,1.0
2025-10-06,229.57,235.58,227.77,231.515,2030601,229.57,235.58,227.77,231.515,2030601,0.0,1.0
2025-10-07,227.89,230.9999,225.5,229.57,1416907,227.89,230.9999,225.5,229.57,1416907,0.0,1.0
2025-10-08,231.37,232.9999,227.909,229.31,1128220,231.37,232.9999,227.909,229.31,1128220,0.0,1.0
2025-10-09,234.3,237.1999,228.9,231.17,1517629,234.3,237.1999,228.9,231.17,1517629,0.0,1.0
2025-10-10,225.91,234.42,224.0001,232.9,2180578,225.91,234.42,224.0001,232.9,2180578,0.0,1.0
2025-10-13,226.15,235.88,224.16,227.885,2278352,226.15,235.88,224.16,227.885,2278352,0.0,1.0
2025-10-14,224.43,230.9574,220.1,224.26,2191769,224.43,230.9574,220.1,224.26,2191769,0.0,1.0
2025-10-15,244.4,248.04,229.0823,231.69,4617494,244.4,248.04,229.0823,231.69,4617494,0.0,1.0
2025-10-16,237.79,245.36,236.64,242.1,2294203,237.79,245.36,236.64,242.1,2294203,0.0,1.0
2025-10-17,231.85,237.3099,229.83,235.46,2327967,231.85,237.3099,229.83,235.46,2327967,0.0,1.0
2025-10-20,229.0,238.0,228.39,234.52,1422549,229.0,238.0,228.39,234.52,1422549,0.0,1.0
2025-10-21,226.85,230.41,224.16,230.365,1304855,226.85,230.41,224.16,230.365,1304855,0.0,1.0
2025-10-22,223.36,231.5502,216.6301,227.19,2379854,223.36,231.5502,216.6301,227.19,2379854,0.0,1.0
2025-10-23,229.0,230.835,222.63,222.8,1681141,229.0,230.835,222.63,222.8,1681141,0.0,1.0
2025-10-24,241.41,244.0,234.0,239.68,2595487,241.41,244.0,234.0,239.68,2595487,0.0,1.0
2025-10-27,247.69,249.56,241.41,243.605,2068947,247.69,249.56,241.41,243.605,2068947,0.0,1.0
2025-10-28,239.6,249.27,236.841,246.07,2552517,239.6,249.27,236.841,246.07,2552517,0.0,1.0
2025-10-29,241.71,246.1,236.0,240.0,2331260,241.71,246.1,236.0,240.0,2331260,0.0,1.0
2025-10-30,233.58,242.52,232.77,237.14,2529272,233.58,242.52,232.77,237.14,2529272,0.0,1.0
2025-10-31,266.94,269.672,246.16,249.13,6158718,266.94,269.672,246.16,249.13,6158718,0.0,1.0
2025-11-03,265.705,275.08,261.0,265.93,2707585,265.705,275.08,261.0,265.93,2707585,0.0,1.0
2025-11-04,262.7,269.7899,253.78,256.78,2575518,262.7,269.7899,253.78,256.78,2575518,0.0,1.0
2025-11-05,277.39,281.55,261.0274,262.4,3597369,277.39,281.55,261.0274,262.4,3597369,0.0,1.0
2025-11-06,271.98,279.96,270.62,278.4,2338799,271.98,279.96,270.62,278.4,2338799,0.0,1.0
2025-11-07,267.64,268.356,254.51,262.08,2513339,267.64,268.356,254.51,262.08,2513339,0.0,1.0
2025-11-10,272.64,278.8099,268.06,273.07,2141236,272.64,278.8099,268.06,273.07,2141236,0.0,1.0
2025-11-11,264.15,272.9999,261.06,268.97,1922221,264.15,272.9999,261.06,268.97,1922221,0.0,1.0
2025-11-12,267.52,270.37,261.77,268.11,1503412,267.52,270.37,261.77,268.11,1503412,0.0,1.0
2025-11-13,256.59,269.77,255.84,267.52,2351467,256.59,269.77,255.84,267.52,2351467,0.0,1.0
2025-11-14,253.08,257.7,243.75,244.41,2816398,253.08,257.7,243.75,244.41,2816398,0.0,1.0
2025-11-17,253.54,258.0,250.25,251.35,1484467,253.54,258.0,250.25,251.35,1484467,0.0,1.0
2025-11-18,252.19,257.38,244.42,247.0,1760492,252.19,257.38,244.42,247.0,1760492,0.0,1.0
2025-11-19,251.87,257.83,249.3001,252.19,1514666,251.87,257.83,249.3001,252.19,1514666,0.0,1.0
2025-11-20,245.84,264.79,244.22,258.04,2300693,245.84,264.79,244.22,258.04,2300693,0.0,1.0
2025-11-21,249.91,254.0,241.0,244.64,1923029,249.91,254.0,241.0,244.64,1923029,0.0,1.0
2025-11-24,259.85,261.45,249.0,250.0,2094054,259.85,261.45,249.0,250.0,2094054,0.0,1.0
2025-11-25,260.36,261.91,253.53,261.53,1571218,260.36,261.91,253.53,261.53,1571218,0.0,1.0
2025-11-26,272.21,274.62,262.69,263.5,1903802,272.21,274.62,262.69,263.5,1903802,0.0,1.0