date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-02-13,82.69,82.73,82.4,82.49,554400,82.69,82.73,82.4,82.49,554400,0.0,1.0
2007-02-14,83.1,83.16,82.68,82.69,1253300,83.1,83.16,82.68,82.69,1253300,0.0,1.0
2007-02-15,84.03,84.03,83.46,83.59,634300,84.03,84.03,83.46,83.59,634300,0.0,1.0
2007-02-16,83.92,84.01,83.8,83.83,74100,83.92,84.01,83.8,83.83,74100,0.0,1.0
2007-02-20,83.51,83.51,83.3,83.3,170500,83.51,83.51,83.3,83.3,170500,0.0,1.0
2007-02-21,82.9,82.95,82.71,82.76,147700,82.9,82.95,82.71,82.76,147700,0.0,1.0
2007-02-22,82.46,82.61,82.11,82.61,105700,82.46,82.61,82.11,82.61,105700,0.0,1.0
2007-02-23,82.78,82.83,82.66,82.74,54200,82.78,82.83,82.66,82.74,54200,0.0,1.0
2007-02-26,83.08,83.26,82.93,83.12,53288,83.08,83.26,82.93,83.12,53288,0.0,1.0
2007-02-27,84.8,85.04,82.6,84.22,164700,84.8,85.04,82.6,84.22,164700,0.0,1.0
2007-02-28,84.62,84.78,84.24,84.69,125700,84.62,84.78,84.24,84.69,125700,0.0,1.0
2007-03-01,85.29,85.6,85.03,85.3,352200,85.29,85.6,85.03,85.3,352200,0.0,1.0
2007-03-02,85.85,86.25,85.4,85.52,1473400,85.85,86.25,85.4,85.52,1473400,0.0,1.0
2007-03-05,86.45,86.67,86.14,86.664,413300,86.45,86.67,86.14,86.664,413300,0.0,1.0
2007-03-06,85.81,86.1899,85.68,86.06,161900,85.81,86.1899,85.68,86.06,161900,0.0,1.0
2007-03-07,86.32,86.35,85.87,86.0379,107900,86.32,86.35,85.87,86.0379,107900,0.0,1.0
2007-03-08,85.52,85.6,85.16,85.29,337300,85.52,85.6,85.16,85.29,337300,0.0,1.0
2007-03-09,84.62,84.92,84.55,84.72,236000,84.62,84.92,84.55,84.72,236000,0.0,1.0
2007-03-12,85.01,85.3688,84.9301,85.21,169000,85.01,85.3688,84.9301,85.21,169000,0.0,1.0
2007-03-13,85.99,86.0,85.34,85.78,379700,85.99,86.0,85.34,85.78,379700,0.0,1.0
2007-03-14,85.5,86.25,85.45,85.8,372700,85.5,86.25,85.45,85.8,372700,0.0,1.0
2007-03-15,85.11,85.4499,84.93,85.37,119000,85.11,85.4499,84.93,85.37,119000,0.0,1.0
2007-03-16,85.6,85.81,85.55,85.59,246400,85.6,85.81,85.55,85.59,246400,0.0,1.0
2007-03-19,85.15,85.31,84.94,85.24,198900,85.15,85.31,84.94,85.24,198900,0.0,1.0
2007-03-20,85.33,85.5472,85.23,85.39,117200,85.33,85.5472,85.23,85.39,117200,0.0,1.0
2007-03-21,85.1299,85.33,84.8,84.87,158400,85.1299,85.33,84.8,84.87,158400,0.0,1.0
2007-03-22,84.76,85.0877,84.5704,84.93,223500,84.76,85.0877,84.5704,84.93,223500,0.0,1.0
2007-03-23,84.64,85.19,84.59,85.18,826600,84.64,85.19,84.59,85.18,826600,0.0,1.0
2007-03-26,84.72,85.03,84.52,84.57,99400,84.72,85.03,84.52,84.57,99400,0.0,1.0
2007-03-27,84.83,84.97,84.69,84.7,70300,84.83,84.97,84.69,84.7,70300,0.0,1.0
2007-03-28,85.57,85.94,85.47,85.55,181100,85.57,85.94,85.47,85.55,181100,0.0,1.0
2007-03-29,84.78,85.02,84.67,84.9,281700,84.78,85.02,84.67,84.9,281700,0.0,1.0
2007-03-30,84.92,85.34,84.45,84.56,191200,84.92,85.34,84.45,84.56,191200,0.0,1.0
2007-04-02,84.91,85.1,84.89,84.94,78100,84.91,85.1,84.89,84.94,78100,0.0,1.0
2007-04-03,84.13,84.77,84.0,84.77,152000,84.13,84.77,84.0,84.77,152000,0.0,1.0
2007-04-04,84.31,84.36,84.15,84.23,52800,84.31,84.36,84.15,84.23,52800,0.0,1.0
2007-04-05,84.25,84.3799,84.21,84.29,116000,84.25,84.3799,84.21,84.29,116000,0.0,1.0
2007-04-09,83.87,83.91,83.77,83.88,136700,83.87,83.91,83.77,83.88,136700,0.0,1.0
2007-04-10,83.97,84.1,83.91,84.0,113800,83.97,84.1,83.91,84.0,113800,0.0,1.0
2007-04-11,83.79,83.91,83.67,83.77,91900,83.79,83.91,83.67,83.77,91900,0.0,1.0
2007-04-12,83.97,84.2,83.95,84.02,81700,83.97,84.2,83.95,84.02,81700,0.0,1.0
2007-04-13,83.9135,84.399,83.64,84.35,112700,83.9135,84.399,83.64,84.35,112700,0.0,1.0
2007-04-16,83.54,83.63,83.45,83.61,135900,83.54,83.63,83.45,83.61,135900,0.0,1.0
2007-04-17,84.19,84.21,83.8,83.89,241700,84.19,84.21,83.8,83.89,241700,0.0,1.0
2007-04-18,84.31,84.74,84.25,84.52,114200,84.31,84.74,84.25,84.52,114200,0.0,1.0
2007-04-19,84.49,84.75,84.41,84.74,113700,84.49,84.75,84.41,84.74,113700,0.0,1.0
2007-04-20,84.225,84.3,84.07,84.21,131600,84.225,84.3,84.07,84.21,131600,0.0,1.0
2007-04-23,84.31,84.46,84.0899,84.14,58100,84.31,84.46,84.0899,84.14,58100,0.0,1.0
2007-04-24,84.36,84.65,84.26,84.3,86300,84.36,84.65,84.26,84.3,86300,0.0,1.0
2007-04-25,84.3,84.52,84.19,84.32,69900,84.3,84.52,84.19,84.32,69900,0.0,1.0
2007-04-26,83.65,83.87,83.6,83.77,168500,83.65,83.87,83.6,83.77,168500,0.0,1.0
2007-04-27,83.73,84.05,83.51,84.01,121700,83.73,84.05,83.51,84.01,121700,0.0,1.0
2007-04-30,83.7166,83.85,81.85,81.85,88900,83.7166,83.85,81.85,81.85,88900,0.0,1.0
2007-05-01,83.51,83.93,83.42,83.87,67500,83.51,83.93,83.42,83.87,67500,0.0,1.0
2007-05-02,83.38,83.39,83.2,83.33,336100,83.38,83.39,83.2,83.33,336100,0.0,1.0
2007-05-03,83.11,83.19,83.03,83.17,102500,83.11,83.19,83.03,83.17,102500,0.0,1.0
2007-05-04,83.23,83.37,83.12,83.31,137000,83.23,83.37,83.12,83.31,137000,0.0,1.0
2007-05-07,83.33,83.5,83.29,83.39,66800,83.33,83.5,83.29,83.39,66800,0.0,1.0
2007-05-08,83.37,83.65,83.33,83.39,44900,83.37,83.65,83.33,83.39,44900,0.0,1.0
2007-05-09,83.25,83.62,83.25,83.51,126700,83.25,83.62,83.25,83.51,126700,0.0,1.0
2007-05-10,83.45,83.45,82.98,83.0,106300,83.45,83.45,82.98,83.0,106300,0.0,1.0
2007-05-11,83.32,83.62,83.19,83.55,75000,83.32,83.62,83.19,83.55,75000,0.0,1.0
2007-05-14,83.14,83.19,83.0399,83.04,64400,83.14,83.19,83.0399,83.04,64400,0.0,1.0
2007-05-15,83.23,83.23,82.94,83.03,147300,83.23,83.23,82.94,83.03,147300,0.0,1.0
2007-05-16,82.85,82.97,82.83,82.94,133000,82.85,82.97,82.83,82.94,133000,0.0,1.0
2007-05-17,82.47,82.55,82.46,82.55,79500,82.47,82.55,82.46,82.55,79500,0.0,1.0
2007-05-18,82.61,82.74,82.47,82.74,66100,82.61,82.74,82.47,82.74,66100,0.0,1.0
2007-05-21,82.4,82.4299,82.26,82.31,148800,82.4,82.4299,82.26,82.31,148800,0.0,1.0
2007-05-22,82.25,82.45,82.24,82.39,69800,82.25,82.45,82.24,82.39,69800,0.0,1.0
2007-05-23,82.24,82.43,82.13,82.33,93700,82.24,82.43,82.13,82.33,93700,0.0,1.0
2007-05-24,82.45,82.53,82.25,82.42,127500,82.45,82.53,82.25,82.42,127500,0.0,1.0
2007-05-25,82.13,82.32,82.12,82.31,66600,82.13,82.32,82.12,82.31,66600,0.0,1.0
2007-05-29,82.2,82.37,82.1499,82.32,160500,82.2,82.37,82.1499,82.32,160500,0.0,1.0
2007-05-30,82.26,82.42,82.25,82.25,169000,82.26,82.42,82.25,82.25,169000,0.0,1.0
2007-05-31,82.17,82.26,82.03,82.23,63200,82.17,82.26,82.03,82.23,63200,0.0,1.0
2007-06-01,82.0,82.05,81.91,81.99,99100,82.0,82.05,81.91,81.99,99100,0.0,1.0
2007-06-04,82.16,82.29,82.1,82.23,81700,82.16,82.29,82.1,82.23,81700,0.0,1.0
2007-06-05,82.38,82.5231,82.19,82.48,162900,82.38,82.5231,82.19,82.48,162900,0.0,1.0
2007-06-06,82.64,82.79,82.5,82.6,160400,82.64,82.79,82.5,82.6,160400,0.0,1.0
2007-06-07,82.72,82.74,82.3299,82.42,111000,82.72,82.74,82.3299,82.42,111000,0.0,1.0
2007-06-08,82.17,82.31,82.11,82.18,122400,82.17,82.31,82.11,82.18,122400,0.0,1.0
2007-06-11,82.11,82.2,82.08,82.16,50400,82.11,82.2,82.08,82.16,50400,0.0,1.0
2007-06-12,82.19,82.24,82.08,82.08,54800,82.19,82.24,82.08,82.08,54800,0.0,1.0
2007-06-13,81.51,81.8,81.48,81.74,117700,81.51,81.8,81.48,81.74,117700,0.0,1.0
2007-06-14,81.3,81.36,81.21,81.21,71800,81.3,81.36,81.21,81.21,71800,0.0,1.0
2007-06-15,80.98,81.03,80.85,81.03,96400,80.98,81.03,80.85,81.03,96400,0.0,1.0
2007-06-18,80.8545,80.96,80.83,80.9,67800,80.8545,80.96,80.83,80.9,67800,0.0,1.0
2007-06-19,81.08,81.08,80.96,81.0,60900,81.08,81.08,80.96,81.0,60900,0.0,1.0
2007-06-20,80.92,81.0,80.85,81.0,54100,80.92,81.0,80.85,81.0,54100,0.0,1.0
2007-06-21,80.8701,80.96,80.85,80.85,115900,80.8701,80.96,80.85,80.85,115900,0.0,1.0
2007-06-22,80.8,80.82,80.61,80.68,99000,80.8,80.82,80.61,80.68,99000,0.0,1.0
2007-06-25,80.94,80.9699,80.67,80.78,120700,80.94,80.9699,80.67,80.78,120700,0.0,1.0
2007-06-26,81.16,81.89,80.98,81.2,606400,81.16,81.89,80.98,81.2,606400,0.0,1.0
2007-06-27,81.58,81.83,81.57,81.74,183100,81.58,81.83,81.57,81.74,183100,0.0,1.0
2007-06-28,81.25,81.37,81.11,81.28,134800,81.25,81.37,81.11,81.28,134800,0.0,1.0
2007-06-29,81.24,81.37,81.0,81.11,84000,81.24,81.37,81.0,81.11,84000,0.0,1.0
2007-07-02,81.72,81.93,81.58,81.69,158200,81.72,81.93,81.58,81.69,158200,0.0,1.0
2007-07-03,81.81,81.91,81.72,81.9,45600,81.81,81.91,81.72,81.9,45600,0.0,1.0
2007-07-05,81.37,81.52,81.3346,81.5,84800,81.37,81.52,81.3346,81.5,84800,0.0,1.0
2007-07-06,81.08,81.2236,81.0262,81.05,85000,81.08,81.2236,81.0262,81.05,85000,0.0,1.0
2007-07-09,81.09,81.17,81.05,81.13,101700,81.09,81.17,81.05,81.13,101700,0.0,1.0
2007-07-10,82.09,82.09,81.68,81.7,245300,82.09,82.09,81.68,81.7,245300,0.0,1.0
2007-07-11,81.72,82.17,81.72,82.09,615000,81.72,82.17,81.72,82.09,615000,0.0,1.0
2007-07-12,81.68,81.76,81.6,81.7,152000,81.68,81.76,81.6,81.7,152000,0.0,1.0
2007-07-13,81.99,82.03,81.73,82.03,98100,81.99,82.03,81.73,82.03,98100,0.0,1.0
2007-07-16,82.08,82.17,81.9386,82.16,111800,82.08,82.17,81.9386,82.16,111800,0.0,1.0
2007-07-17,81.78,81.99,81.7248,81.79,150100,81.78,81.99,81.7248,81.79,150100,0.0,1.0
2007-07-18,82.05,82.28,81.88,82.0,724200,82.05,82.28,81.88,82.0,724200,0.0,1.0
2007-07-19,81.88,82.07,81.85,81.9,260900,81.88,82.07,81.85,81.9,260900,0.0,1.0
2007-07-20,82.5,82.75,81.92,81.95,316500,82.5,82.75,81.92,81.95,316500,0.0,1.0
2007-07-23,82.53,82.55,82.36,82.4,118500,82.53,82.55,82.36,82.4,118500,0.0,1.0
2007-07-24,83.22,83.33,82.78,82.99,486600,83.22,83.33,82.78,82.99,486600,0.0,1.0
2007-07-25,82.96,83.24,82.89,83.02,250900,82.96,83.24,82.89,83.02,250900,0.0,1.0
2007-07-26,84.21,84.36,83.62,83.74,962500,84.21,84.36,83.62,83.74,962500,0.0,1.0
2007-07-27,84.16,84.33,83.9,84.0,361800,84.16,84.33,83.9,84.0,361800,0.0,1.0
2007-07-30,83.97,84.44,83.93,84.27,1259300,83.97,84.44,83.93,84.27,1259300,0.0,1.0
2007-07-31,84.34,84.36,83.66,83.82,606200,84.34,84.36,83.66,83.82,606200,0.0,1.0
2007-08-01,84.02,84.48,83.5,84.18,287800,84.02,84.48,83.5,84.18,287800,0.0,1.0
2007-08-02,83.85,84.03,83.7,83.92,155900,83.85,84.03,83.7,83.92,155900,0.0,1.0
2007-08-03,84.65,85.41,84.03,84.03,489800,84.65,85.41,84.03,84.03,489800,0.0,1.0
2007-08-06,83.91,86.0,83.91,84.77,510500,83.91,86.0,83.91,84.77,510500,0.0,1.0
2007-08-07,84.1401,84.64,83.95,84.34,342600,84.1401,84.64,83.95,84.34,342600,0.0,1.0
2007-08-08,83.52,83.8299,83.4,83.78,238100,83.52,83.8299,83.4,83.78,238100,0.0,1.0
2007-08-09,84.52,84.56,84.0901,84.49,312000,84.52,84.56,84.0901,84.49,312000,0.0,1.0
2007-08-10,84.32,85.1,84.19,84.94,532100,84.32,85.1,84.19,84.94,532100,0.0,1.0
2007-08-13,84.56,84.56,84.26,84.47,278700,84.56,84.56,84.26,84.47,278700,0.0,1.0
2007-08-14,84.88,84.92,84.35,84.38,363500,84.88,84.92,84.35,84.38,363500,0.0,1.0
2007-08-15,85.61,85.68,84.97,85.45,628300,85.61,85.68,84.97,85.45,628300,0.0,1.0
2007-08-16,87.54,89.22,87.06,87.14,1570300,87.54,89.22,87.06,87.14,1570300,0.0,1.0
2007-08-17,87.52,88.22,86.84,87.2,701000,87.52,88.22,86.84,87.2,701000,0.0,1.0
2007-08-20,86.94,87.52,86.73,86.84,346300,86.94,87.52,86.73,86.84,346300,0.0,1.0
2007-08-21,87.3,87.54,87.2,87.5,394500,87.3,87.54,87.2,87.5,394500,0.0,1.0
2007-08-22,86.88,87.1,86.6,86.7,500500,86.88,87.1,86.6,86.7,500500,0.0,1.0
2007-08-23,86.06,86.45,85.71,85.82,490600,86.06,86.45,85.71,85.82,490600,0.0,1.0
2007-08-24,85.87,87.0,85.82,87.0,299100,85.87,87.0,85.82,87.0,299100,0.0,1.0
2007-08-27,86.12,86.21,85.96,86.14,187900,86.12,86.21,85.96,86.14,187900,0.0,1.0
2007-08-28,87.38,87.43,86.79,86.79,652500,87.38,87.43,86.79,86.79,652500,0.0,1.0
2007-08-29,86.08,87.1,86.01,86.93,567300,86.08,87.1,86.01,86.93,567300,0.0,1.0
2007-08-30,86.29,86.5399,86.11,86.52,267900,86.29,86.5399,86.11,86.52,267900,0.0,1.0
2007-08-31,86.32,86.4799,85.84,86.01,386000,86.32,86.4799,85.84,86.01,386000,0.0,1.0
2007-09-04,85.95,86.38,85.84,86.38,284000,85.95,86.38,85.84,86.38,284000,0.0,1.0
2007-09-05,86.78,86.94,86.3,86.3,526000,86.78,86.94,86.3,86.3,526000,0.0,1.0
2007-09-06,86.62,86.85,86.55,86.7,239700,86.62,86.85,86.55,86.7,239700,0.0,1.0
2007-09-07,88.13,88.25,87.53,87.67,497500,88.13,88.25,87.53,87.67,497500,0.0,1.0
2007-09-10,87.98,88.29,87.75,87.83,315900,87.98,88.29,87.75,87.83,315900,0.0,1.0
2007-09-11,87.54,87.9,87.35,87.81,217800,87.54,87.9,87.35,87.81,217800,0.0,1.0
2007-09-12,87.53,87.61,87.3601,87.5,157600,87.53,87.61,87.3601,87.5,157600,0.0,1.0
2007-09-13,86.72,86.88,86.48,86.88,352900,86.72,86.88,86.48,86.88,352900,0.0,1.0
2007-09-14,86.58,87.1999,86.5701,87.1,225300,86.58,87.1999,86.5701,87.1,225300,0.0,1.0
2007-09-17,86.77,87.0,86.67,87.0,157100,86.77,87.0,86.67,87.0,157100,0.0,1.0
2007-09-18,85.8999,86.78,85.8,86.33,521500,85.8999,86.78,85.8,86.33,521500,0.0,1.0
2007-09-19,86.12,86.24,85.81,86.04,537000,86.12,86.24,85.81,86.04,537000,0.0,1.0
2007-09-20,87.26,87.589,86.81,86.84,630700,87.26,87.589,86.81,86.84,630700,0.0,1.0
2007-09-21,86.61,86.68,86.4,86.55,487200,86.61,86.68,86.4,86.55,487200,0.0,1.0
2007-09-24,87.1,87.14,86.8101,86.95,379200,87.1,87.14,86.8101,86.95,379200,0.0,1.0
2007-09-25,87.03,87.6,87.03,87.52,306000,87.03,87.6,87.03,87.52,306000,0.0,1.0
2007-09-26,86.5,86.77,86.3,86.65,474400,86.5,86.77,86.3,86.65,474400,0.0,1.0
2007-09-27,86.43,86.6799,86.19,86.64,126300,86.43,86.6799,86.19,86.64,126300,0.0,1.0
2007-09-28,87.0,87.1299,86.62,86.74,255200,87.0,87.1299,86.62,86.74,255200,0.0,1.0
2007-10-01,86.36,86.47,86.12,86.32,313600,86.36,86.47,86.12,86.32,313600,0.0,1.0
2007-10-02,86.21,86.31,86.12,86.22,366400,86.21,86.31,86.12,86.22,366400,0.0,1.0
2007-10-03,85.61,85.9,85.5,85.85,508400,85.61,85.9,85.5,85.85,508400,0.0,1.0
2007-10-04,85.75,85.89,85.64,85.72,113000,85.75,85.89,85.64,85.72,113000,0.0,1.0
2007-10-05,85.5,85.68,85.4,85.4,243700,85.5,85.68,85.4,85.4,243700,0.0,1.0
2007-10-08,85.07,85.2499,84.95,85.09,321500,85.07,85.2499,84.95,85.09,321500,0.0,1.0
2007-10-09,85.27,85.5075,85.2016,85.26,474000,85.27,85.5075,85.2016,85.26,474000,0.0,1.0
2007-10-10,85.25,85.39,85.09,85.12,243000,85.25,85.39,85.09,85.12,243000,0.0,1.0
2007-10-11,85.31,85.41,84.79,84.81,299900,85.31,85.41,84.79,84.81,299900,0.0,1.0
2007-10-12,84.94,85.11,84.4,84.4,152200,84.94,85.11,84.4,84.4,152200,0.0,1.0
2007-10-15,85.28,86.72,84.67,86.72,453000,85.28,86.72,84.67,86.72,453000,0.0,1.0
2007-10-16,85.66,85.7325,85.5,85.5,251400,85.66,85.7325,85.5,85.5,251400,0.0,1.0
2007-10-17,85.68,85.95,85.36,85.45,216100,85.68,85.95,85.36,85.45,216100,0.0,1.0
2007-10-18,86.4,86.57,86.21,86.42,271900,86.4,86.57,86.21,86.42,271900,0.0,1.0
2007-10-19,87.17,87.27,86.64,86.64,303400,87.17,87.27,86.64,86.64,303400,0.0,1.0
2007-10-22,87.36,87.67,87.25,87.66,504400,87.36,87.67,87.25,87.66,504400,0.0,1.0
2007-10-23,86.91,87.34,86.85,86.85,204100,86.91,87.34,86.85,86.85,204100,0.0,1.0
2007-10-24,87.5,87.8,87.29,87.34,433000,87.5,87.8,87.29,87.34,433000,0.0,1.0
2007-10-25,87.6,87.81,87.26,87.55,294300,87.6,87.81,87.26,87.55,294300,0.0,1.0
2007-10-26,87.48,87.66,87.282,87.38,246900,87.48,87.66,87.282,87.38,246900,0.0,1.0
2007-10-29,87.22,87.25,86.91,87.12,121700,87.22,87.25,86.91,87.12,121700,0.0,1.0
2007-10-30,87.08,87.2,86.88,87.1,111800,87.08,87.2,86.88,87.1,111800,0.0,1.0
2007-10-31,86.61,86.94,86.55,86.68,236300,86.61,86.94,86.55,86.68,236300,0.0,1.0
2007-11-01,87.35,87.3599,86.58,86.65,288400,87.35,87.3599,86.58,86.65,288400,0.0,1.0
2007-11-02,87.18,87.32,86.76,86.76,222800,87.18,87.32,86.76,86.76,222800,0.0,1.0
2007-11-05,87.4,87.79,87.28,87.75,261400,87.4,87.79,87.28,87.75,261400,0.0,1.0
2007-11-06,87.22,87.64,87.1901,87.51,248500,87.22,87.64,87.1901,87.51,248500,0.0,1.0
2007-11-07,88.68,89.0,88.16,88.3,822600,88.68,89.0,88.16,88.3,822600,0.0,1.0
2007-11-08,88.66,90.54,88.5,88.93,755294,88.66,90.54,88.5,88.93,755294,0.0,1.0
2007-11-09,90.3,90.55,89.86,90.38,843785,90.3,90.55,89.86,90.38,843785,0.0,1.0
2007-11-12,91.07,91.47,90.57,91.3,1271000,91.07,91.47,90.57,91.3,1271000,0.0,1.0
2007-11-13,90.0,90.71,90.0,90.62,516371,90.0,90.71,90.0,90.62,516371,0.0,1.0
2007-11-14,89.61,89.78,89.32,89.46,325767,89.61,89.78,89.32,89.46,325767,0.0,1.0
2007-11-15,90.54,90.67,89.78,90.01,281925,90.54,90.67,89.78,90.01,281925,0.0,1.0
2007-11-16,90.11,90.55,89.69,90.34,313700,90.11,90.55,89.69,90.34,313700,0.0,1.0
2007-11-19,90.97,91.04,90.5,90.53,575030,90.97,91.04,90.5,90.53,575030,0.0,1.0
2007-11-20,90.86,91.24,90.52,90.84,408900,90.86,91.24,90.52,90.84,408900,0.0,1.0
2007-11-21,92.17,92.23,91.74,91.74,555221,92.17,92.23,91.74,91.74,555221,0.0,1.0
2007-11-23,92.3,92.75,92.24,92.6,155665,92.3,92.75,92.24,92.6,155665,0.0,1.0
2007-11-26,93.14,93.18,92.07,92.25,312100,93.14,93.18,92.07,92.25,312100,0.0,1.0
2007-11-27,91.79,92.67,91.77,92.35,516574,91.79,92.67,91.77,92.35,516574,0.0,1.0
2007-11-28,90.6,91.15,90.35,91.09,334200,90.6,91.15,90.35,91.09,334200,0.0,1.0
2007-11-29,90.89,91.21,90.7,90.7,274971,90.89,91.21,90.7,90.7,274971,0.0,1.0
2007-11-30,89.85,90.28,89.82,90.14,270808,89.85,90.28,89.82,90.14,270808,0.0,1.0
2007-12-03,90.42,90.74,90.4,90.54,286011,90.42,90.74,90.4,90.54,286011,0.0,1.0
2007-12-04,91.0,91.2,90.85,91.08,225392,91.0,91.2,90.85,91.08,225392,0.0,1.0
2007-12-05,90.07,90.589,90.03,90.31,271900,90.07,90.589,90.03,90.31,271900,0.0,1.0
2007-12-06,89.79,90.13,89.63,90.11,203100,89.79,90.13,89.63,90.11,203100,0.0,1.0
2007-12-07,89.37,89.58,89.33,89.4,128400,89.37,89.58,89.33,89.4,128400,0.0,1.0
2007-12-10,89.51,89.57,89.35,89.5399,173300,89.51,89.57,89.35,89.5399,173300,0.0,1.0
2007-12-11,90.22,90.37,89.4,89.48,448600,90.22,90.37,89.4,89.48,448600,0.0,1.0
2007-12-12,89.12,89.381,88.75,88.99,318400,89.12,89.381,88.75,88.99,318400,0.0,1.0
2007-12-13,88.99,89.15,88.81,89.0,153600,88.99,89.15,88.81,89.0,153600,0.0,1.0
2007-12-14,88.04,88.59,87.94,88.35,308400,88.04,88.59,87.94,88.35,308400,0.0,1.0
2007-12-17,88.42,88.43,88.01,88.08,297600,88.42,88.43,88.01,88.08,297600,0.0,1.0
2007-12-18,88.04,88.25,88.0,88.09,167300,88.04,88.25,88.0,88.09,167300,0.0,1.0
2007-12-19,88.1,88.34,87.99,88.29,297500,88.1,88.34,87.99,88.29,297500,0.0,1.0
2007-12-20,88.4,88.58,88.15,88.25,145500,88.4,88.58,88.15,88.25,145500,0.0,1.0
2007-12-21,87.48,87.97,87.43,87.9599,276300,87.48,87.97,87.43,87.9599,276300,0.0,1.0
2007-12-24,87.18,87.43,87.16,87.3899,206300,87.18,87.43,87.16,87.3899,206300,0.0,1.0
2007-12-26,87.4,87.6699,87.37,87.6,122900,87.4,87.6699,87.37,87.6,122900,0.0,1.0
2007-12-27,87.83,87.95,87.32,87.42,239000,87.83,87.95,87.32,87.42,239000,0.0,1.0
2007-12-28,88.7,88.7,88.17,88.27,213600,88.7,88.7,88.17,88.27,213600,0.0,1.0
2007-12-31,89.6,89.6499,89.16,89.21,168700,89.6,89.6499,89.16,89.21,168700,0.0,1.0
2008-01-02,91.19,91.37,89.8101,89.89,461900,91.19,91.37,89.8101,89.89,461900,0.0,1.0
2008-01-03,91.4,91.46,90.99,91.29,186200,91.4,91.46,90.99,91.29,186200,0.0,1.0
2008-01-04,92.11,92.44,91.81,92.43,406000,92.11,92.44,91.81,92.43,406000,0.0,1.0
2008-01-07,91.51,91.94,91.3901,91.54,265300,91.51,91.94,91.3901,91.54,265300,0.0,1.0
2008-01-08,91.59,91.6544,90.93,91.34,402600,91.59,91.6544,90.93,91.34,402600,0.0,1.0
2008-01-09,90.85,91.39,90.82,91.26,221700,90.85,91.39,90.82,91.26,221700,0.0,1.0
2008-01-10,91.25,91.5799,90.95,91.24,213800,91.25,91.5799,90.95,91.24,213800,0.0,1.0
2008-01-11,91.6,91.85,91.45,91.64,161300,91.6,91.85,91.45,91.64,161300,0.0,1.0
2008-01-14,92.39,92.72,92.2,92.48,216500,92.39,92.72,92.2,92.48,216500,0.0,1.0
2008-01-15,93.57,93.61,93.15,93.61,262500,93.57,93.61,93.15,93.61,262500,0.0,1.0
2008-01-16,92.85,93.81,92.54,93.62,377700,92.85,93.81,92.54,93.62,377700,0.0,1.0
2008-01-17,93.69,93.71,92.86,92.88,354500,93.69,93.71,92.86,92.88,354500,0.0,1.0
2008-01-18,93.64,93.84,93.03,93.22,158300,93.64,93.84,93.03,93.22,158300,0.0,1.0
2008-01-22,93.6,94.25,93.21,94.1,826200,93.6,94.25,93.21,94.1,826200,0.0,1.0
2008-01-23,93.74,95.034,93.66,94.81,877500,93.74,95.034,93.66,94.81,877500,0.0,1.0
2008-01-24,93.5,93.88,93.27,93.73,335200,93.5,93.88,93.27,93.73,335200,0.0,1.0
2008-01-25,93.37,93.5299,92.57,92.65,297100,93.37,93.5299,92.57,92.65,297100,0.0,1.0
2008-01-28,93.51,93.81,93.2499,93.46,257200,93.51,93.81,93.2499,93.46,257200,0.0,1.0
2008-01-29,93.36,93.59,93.24,93.3,124200,93.36,93.59,93.24,93.3,124200,0.0,1.0
2008-01-30,93.92,93.92,92.85,92.98,185500,93.92,93.92,92.85,92.98,185500,0.0,1.0
2008-01-31,93.91,94.5,93.5531,94.39,242900,93.91,94.5,93.5531,94.39,242900,0.0,1.0
2008-02-01,93.77,94.1,93.55,94.0,134600,93.77,94.1,93.55,94.0,134600,0.0,1.0
2008-02-04,93.61,93.63,93.23,93.23,385700,93.61,93.63,93.23,93.23,385700,0.0,1.0
2008-02-05,93.54,93.56,93.28,93.47,249400,93.54,93.56,93.28,93.47,249400,0.0,1.0
2008-02-06,93.8401,93.89,93.52,93.66,101700,93.8401,93.89,93.52,93.66,101700,0.0,1.0
2008-02-07,92.866,94.16,92.59,93.85,306500,92.866,94.16,92.59,93.85,306500,0.0,1.0
2008-02-08,93.01,93.13,92.83,93.01,193800,93.01,93.13,92.83,93.01,193800,0.0,1.0
2008-02-11,93.51,93.82,93.37,93.45,243500,93.51,93.82,93.37,93.45,243500,0.0,1.0
2008-02-12,93.1,93.23,92.92,93.18,131900,93.1,93.23,92.92,93.18,131900,0.0,1.0
2008-02-13,92.23,92.43,92.14,92.2,232600,92.23,92.43,92.14,92.2,232600,0.0,1.0
2008-02-14,92.4899,92.65,91.98,91.99,463600,92.4899,92.65,91.98,91.99,463600,0.0,1.0
2008-02-15,92.65,92.96,92.61,92.79,120100,92.65,92.96,92.61,92.79,120100,0.0,1.0
2008-02-19,92.734,93.0,92.55,92.75,317000,92.734,93.0,92.55,92.75,317000,0.0,1.0
2008-02-20,92.28,92.607,92.17,92.46,226600,92.28,92.607,92.17,92.46,226600,0.0,1.0
2008-02-21,93.05,93.18,92.32,92.35,331300,93.05,93.18,92.32,92.35,331300,0.0,1.0
2008-02-22,93.13,93.55,93.05,93.25,181500,93.13,93.55,93.05,93.25,181500,0.0,1.0
2008-02-25,92.36,92.82,92.3101,92.71,408900,92.36,92.82,92.3101,92.71,408900,0.0,1.0
2008-02-26,93.11,93.18,92.57,92.57,204500,93.11,93.18,92.57,92.57,204500,0.0,1.0
2008-02-27,93.97,94.2,93.708,94.0,220900,93.97,94.2,93.708,94.0,220900,0.0,1.0
2008-02-28,94.72,95.14,94.11,94.39,365100,94.72,95.14,94.11,94.39,365100,0.0,1.0
2008-02-29,96.13,96.25,95.7,95.88,470600,96.13,96.25,95.7,95.88,470600,0.0,1.0
2008-03-03,96.77,97.2,96.3501,96.51,516800,96.77,97.2,96.3501,96.51,516800,0.0,1.0
2008-03-04,96.56,97.32,96.41,97.01,493600,96.56,97.32,96.41,97.01,493600,0.0,1.0
2008-03-05,96.1072,96.54,95.73,96.5,462100,96.1072,96.54,95.73,96.5,462100,0.0,1.0
2008-03-06,97.39,97.42,96.6301,96.74,585500,97.39,97.42,96.6301,96.74,585500,0.0,1.0
2008-03-07,97.15,97.8,96.74,97.8,501500,97.15,97.8,96.74,97.8,501500,0.0,1.0
2008-03-10,98.33,98.35,97.52,97.59,644300,98.33,98.35,97.52,97.59,644300,0.0,1.0
2008-03-11,96.62,97.29,96.51,97.15,1003150,96.62,97.29,96.51,97.15,1003150,0.0,1.0
2008-03-12,98.2792,98.37,97.18,97.6,478670,98.2792,98.37,97.18,97.6,478670,0.0,1.0
2008-03-13,98.95,99.9,98.68,99.69,1578799,98.95,99.9,98.68,99.69,1578799,0.0,1.0
2008-03-14,100.5821,100.95,99.01,99.2866,887536,100.5821,100.95,99.01,99.2866,887536,0.0,1.0
2008-03-17,102.53,103.46,102.21,103.46,1040640,102.53,103.46,102.21,103.46,1040640,0.0,1.0
2008-03-18,100.3,102.08,100.1,101.94,1180190,100.3,102.08,100.1,101.94,1180190,0.0,1.0
2008-03-19,100.88,101.18,100.12,100.21,663150,100.88,101.18,100.12,100.21,663150,0.0,1.0
2008-03-20,100.66,101.39,100.23,100.44,923440,100.66,101.39,100.23,100.44,923440,0.0,1.0
2008-03-24,98.9968,100.04,98.92,100.03,902667,98.9968,100.04,98.92,100.03,902667,0.0,1.0
2008-03-25,99.4999,100.25,99.4201,99.7,1095702,99.4999,100.25,99.4201,99.7,1095702,0.0,1.0
2008-03-26,100.49,100.82,100.25,100.59,319147,100.49,100.82,100.25,100.59,319147,0.0,1.0
2008-03-27,100.27,100.51,99.72,99.97,402480,100.27,100.51,99.72,99.97,402480,0.0,1.0
2008-03-28,100.77,100.79,99.73,99.87,583411,100.77,100.79,99.73,99.87,583411,0.0,1.0
2008-03-31,100.24,100.67,99.99,100.43,382350,100.24,100.67,99.99,100.43,382350,0.0,1.0
2008-04-01,97.67,99.12,97.64,99.05,1084099,97.67,99.12,97.64,99.05,1084099,0.0,1.0
2008-04-02,97.58,97.73,97.09,97.32,379900,97.58,97.73,97.09,97.32,379900,0.0,1.0
2008-04-03,97.41,97.84,97.25,97.73,479060,97.41,97.84,97.25,97.73,479060,0.0,1.0
2008-04-04,98.28,98.45,97.64,97.73,570221,98.28,98.45,97.64,97.73,570221,0.0,1.0
2008-04-07,97.4212,97.55,97.1372,97.34,748186,97.4212,97.55,97.1372,97.34,748186,0.0,1.0
2008-04-08,97.37,97.68,97.22,97.49,344817,97.37,97.68,97.22,97.49,344817,0.0,1.0
2008-04-09,98.17,98.43,97.42,97.55,638532,98.17,98.43,97.42,97.55,638532,0.0,1.0
2008-04-10,98.1399,99.51,97.87,99.26,585913,98.1399,99.51,97.87,99.26,585913,0.0,1.0
2008-04-11,99.04,99.24,98.67,98.86,612444,99.04,99.24,98.67,98.86,612444,0.0,1.0
2008-04-14,98.89,99.3,98.74,98.94,462744,98.89,99.3,98.74,98.94,462744,0.0,1.0
2008-04-15,98.32,98.7,98.07,98.36,501563,98.32,98.7,98.07,98.36,501563,0.0,1.0
2008-04-16,98.13,98.92,97.99,98.7,417983,98.13,98.92,97.99,98.7,417983,0.0,1.0
2008-04-17,97.37,97.95,97.24,97.74,610076,97.37,97.95,97.24,97.74,610076,0.0,1.0
2008-04-18,96.27,96.27,95.276,95.84,702413,96.27,96.27,95.276,95.84,702413,0.0,1.0
2008-04-21,96.54,96.7,96.241,96.46,415180,96.54,96.7,96.241,96.46,415180,0.0,1.0
2008-04-22,96.71,97.21,96.34,96.38,332867,96.71,97.21,96.34,96.38,332867,0.0,1.0
2008-04-23,96.42,96.71,96.13,96.5,216507,96.42,96.71,96.13,96.5,216507,0.0,1.0
2008-04-24,95.53,96.08,95.34,95.8,405888,95.53,96.08,95.34,95.8,405888,0.0,1.0
2008-04-25,95.5296,95.9701,95.4116,95.45,140295,95.5296,95.9701,95.4116,95.45,140295,0.0,1.0
2008-04-28,95.74,95.836,95.41,95.41,181152,95.74,95.836,95.41,95.41,181152,0.0,1.0
2008-04-29,95.91,96.6144,95.86,95.9,232436,95.91,96.6144,95.86,95.9,232436,0.0,1.0
2008-04-30,95.95,96.16,95.17,95.46,343351,95.95,96.16,95.17,95.46,343351,0.0,1.0
2008-05-01,95.5,96.13,95.27,96.07,510255,95.5,96.13,95.27,96.07,510255,0.0,1.0
2008-05-02,94.56,94.81,94.39,94.56,477740,94.56,94.81,94.39,94.56,477740,0.0,1.0
2008-05-05,95.08,95.186,94.4,94.83,185857,95.08,95.186,94.4,94.83,185857,0.0,1.0
2008-05-06,95.28,95.97,95.13,95.97,371968,95.28,95.97,95.13,95.97,371968,0.0,1.0
2008-05-07,95.13,95.2188,94.52,94.52,249059,95.13,95.2188,94.52,94.52,249059,0.0,1.0
2008-05-08,95.91,96.45,95.75,95.93,234291,95.91,96.45,95.75,95.93,234291,0.0,1.0
2008-05-09,96.84,96.94,96.41,96.61,176139,96.84,96.94,96.41,96.61,176139,0.0,1.0
2008-05-12,96.12,96.59,96.0,96.17,161752,96.12,96.59,96.0,96.17,161752,0.0,1.0
2008-05-13,95.27,95.73,95.12,95.3,177802,95.27,95.73,95.12,95.3,177802,0.0,1.0
2008-05-14,94.95,95.26,94.7,95.18,145395,94.95,95.26,94.7,95.18,145395,0.0,1.0
2008-05-15,95.38,95.56,95.02,95.34,76429,95.38,95.56,95.02,95.34,76429,0.0,1.0
2008-05-16,95.86,96.4012,95.03,95.03,160711,95.86,96.4012,95.03,95.03,160711,0.0,1.0
2008-05-19,95.65,95.95,95.33,95.89,67061,95.65,95.95,95.33,95.89,67061,0.0,1.0
2008-05-20,96.32,96.48,96.06,96.2,154188,96.32,96.48,96.06,96.2,154188,0.0,1.0
2008-05-21,96.94,96.9599,96.3699,96.38,246000,96.94,96.9599,96.3699,96.38,246000,0.0,1.0
2008-05-22,95.84,96.41,95.65,96.4,145667,95.84,96.41,95.65,96.4,145667,0.0,1.0
2008-05-23,96.62,96.86,96.47,96.57,143444,96.62,96.86,96.47,96.57,143444,0.0,1.0
2008-05-27,95.77,96.05,95.67,95.86,94779,95.77,96.05,95.67,95.86,94779,0.0,1.0
2008-05-28,95.36,95.52,95.1,95.17,74356,95.36,95.52,95.1,95.17,74356,0.0,1.0
2008-05-29,94.48,94.969,94.24,94.95,203652,94.48,94.969,94.24,94.95,203652,0.0,1.0
2008-05-30,94.6522,94.74,94.366,94.39,83289,94.6522,94.74,94.366,94.39,83289,0.0,1.0
2008-06-02,95.4,95.89,95.17,95.34,260503,95.4,95.89,95.17,95.34,260503,0.0,1.0
2008-06-03,94.92,95.19,94.53,94.79,222237,94.92,95.19,94.53,94.79,222237,0.0,1.0
2008-06-04,94.86,95.21,94.71,95.13,179749,94.86,95.21,94.71,95.13,179749,0.0,1.0
2008-06-05,94.15,94.5,93.94,94.11,235695,94.15,94.5,93.94,94.11,235695,0.0,1.0
2008-06-06,95.04,95.05,94.23,94.26,171263,95.04,95.05,94.23,94.26,171263,0.0,1.0
2008-06-09,93.86,94.147,93.82,94.1,201161,93.86,94.147,93.82,94.1,201161,0.0,1.0
2008-06-10,92.89,93.39,92.84,93.3,283557,92.89,93.39,92.84,93.3,283557,0.0,1.0
2008-06-11,93.29,93.62,93.1,93.11,211432,93.29,93.62,93.1,93.11,211432,0.0,1.0
2008-06-12,92.47,92.55,92.3,92.54,159528,92.47,92.55,92.3,92.54,159528,0.0,1.0
2008-06-13,92.143,92.47,92.14,92.21,119073,92.143,92.47,92.14,92.21,119073,0.0,1.0
2008-06-16,92.278,92.35,92.09,92.33,112251,92.278,92.35,92.09,92.33,112251,0.0,1.0
2008-06-17,92.39,92.48,92.15,92.2,168670,92.39,92.48,92.15,92.2,168670,0.0,1.0
2008-06-18,92.54,92.6,92.263,92.3,131495,92.54,92.6,92.263,92.3,131495,0.0,1.0
2008-06-19,92.41,92.5599,92.37,92.5,79800,92.41,92.5599,92.37,92.5,79800,0.0,1.0
2008-06-20,93.047,93.15,92.68,93.09,178115,93.047,93.15,92.68,93.09,178115,0.0,1.0
2008-06-23,92.53,92.586,92.4,92.53,129799,92.53,92.586,92.4,92.53,129799,0.0,1.0
2008-06-24,92.54,92.94,92.34,92.41,113808,92.54,92.94,92.34,92.41,113808,0.0,1.0
2008-06-25,92.57,92.69,91.87,92.43,419981,92.57,92.69,91.87,92.43,419981,0.0,1.0
2008-06-26,93.58,93.63,92.75,92.87,317574,93.58,93.63,92.75,92.87,317574,0.0,1.0
2008-06-27,93.98,94.3,93.79,93.94,252996,93.98,94.3,93.79,93.94,252996,0.0,1.0
2008-06-30,93.9,94.43,93.84,94.24,330961,93.9,94.43,93.84,94.24,330961,0.0,1.0
2008-07-01,93.97,94.78,93.94,94.71,246655,93.97,94.78,93.94,94.71,246655,0.0,1.0
2008-07-02,94.15,94.21,93.86,93.95,148125,94.15,94.21,93.86,93.95,148125,0.0,1.0
2008-07-03,93.46,93.893,93.3001,93.34,157707,93.46,93.893,93.3001,93.34,157707,0.0,1.0
2008-07-07,93.06,93.45,92.53,92.61,240805,93.06,93.45,92.53,92.61,240805,0.0,1.0
2008-07-08,92.77,93.09,92.74,92.94,88182,92.77,93.09,92.74,92.94,88182,0.0,1.0
2008-07-09,93.32,93.41,92.89,92.95,90191,93.32,93.41,92.89,92.95,90191,0.0,1.0
2008-07-10,93.15,93.4,92.91,93.0,101054,93.15,93.4,92.91,93.0,101054,0.0,1.0
2008-07-11,93.74,94.4,93.49,94.16,482404,93.74,94.4,93.49,94.16,482404,0.0,1.0
2008-07-14,94.08,94.12,93.65,93.68,309900,94.08,94.12,93.65,93.68,309900,0.0,1.0
2008-07-15,95.22,95.8,94.91,95.19,597627,95.22,95.8,94.91,95.19,597627,0.0,1.0
2008-07-16,94.94,95.75,94.93,95.63,241014,94.94,95.75,94.93,95.63,241014,0.0,1.0
2008-07-17,93.47,94.607,93.18,94.32,188905,93.47,94.607,93.18,94.32,188905,0.0,1.0
2008-07-18,93.3,93.6399,93.25,93.47,145957,93.3,93.6399,93.25,93.47,145957,0.0,1.0
2008-07-21,93.5088,93.5601,93.166,93.21,112317,93.5088,93.5601,93.166,93.21,112317,0.0,1.0
2008-07-22,92.9,93.56,92.84,93.53,238838,92.9,93.56,92.84,93.53,238838,0.0,1.0
2008-07-23,92.41,92.72,92.37,92.58,282586,92.41,92.72,92.37,92.58,282586,0.0,1.0
2008-07-24,92.99,93.01,92.47,92.47,101238,92.99,93.01,92.47,92.47,101238,0.0,1.0
2008-07-25,92.42,92.6856,92.386,92.53,151191,92.42,92.6856,92.386,92.53,151191,0.0,1.0
2008-07-28,92.82,92.9,92.546,92.65,173664,92.82,92.9,92.546,92.65,173664,0.0,1.0
2008-07-29,92.19,92.52,92.07,92.48,224660,92.19,92.52,92.07,92.48,224660,0.0,1.0
2008-07-30,92.24,92.37,92.04,92.12,165240,92.24,92.37,92.04,92.12,165240,0.0,1.0
2008-07-31,92.42,92.53,92.18,92.53,129249,92.42,92.53,92.18,92.53,129249,0.0,1.0
2008-08-01,92.5554,92.94,92.52,92.62,359615,92.5554,92.94,92.52,92.62,359615,0.0,1.0
2008-08-04,92.15,92.43,92.09,92.23,238162,92.15,92.43,92.09,92.23,238162,0.0,1.0
2008-08-05,92.118,92.32,91.86,92.29,309552,92.118,92.32,91.86,92.29,309552,0.0,1.0
2008-08-06,90.83,91.59,90.81,91.59,497426,90.83,91.59,90.81,91.59,497426,0.0,1.0
2008-08-07,91.11,91.29,90.9,91.13,218161,91.11,91.29,90.9,91.13,218161,0.0,1.0
2008-08-08,90.48,90.75,90.34,90.67,520182,90.48,90.75,90.34,90.67,520182,0.0,1.0
2008-08-11,90.52,90.86,90.31,90.83,269837,90.52,90.86,90.31,90.83,269837,0.0,1.0
2008-08-12,91.18,91.24,90.72,90.8,163257,91.18,91.24,90.72,90.8,163257,0.0,1.0
2008-08-13,91.02,91.8746,90.88,91.68,168844,91.02,91.8746,90.88,91.68,168844,0.0,1.0
2008-08-14,90.95,91.1556,90.65,91.01,160624,90.95,91.1556,90.65,91.01,160624,0.0,1.0
2008-08-15,90.18,90.44,90.15,90.23,499026,90.18,90.44,90.15,90.23,499026,0.0,1.0
2008-08-18,90.64,90.67,90.38,90.39,218522,90.64,90.67,90.38,90.39,218522,0.0,1.0
2008-08-19,90.88,91.0,90.7,90.76,245210,90.88,91.0,90.7,90.76,245210,0.0,1.0
2008-08-20,90.81,90.8701,90.58,90.65,219941,90.81,90.8701,90.58,90.65,219941,0.0,1.0
2008-08-21,91.8834,92.2,91.7254,92.08,397603,91.8834,92.2,91.7254,92.08,397603,0.0,1.0
2008-08-22,90.6,90.8,90.53,90.72,193800,90.6,90.8,90.53,90.72,193800,0.0,1.0
2008-08-25,91.22,91.48,90.81,90.95,214948,91.22,91.48,90.81,90.95,214948,0.0,1.0
2008-08-26,90.93,91.29,90.71,91.15,219378,90.93,91.29,90.71,91.15,219378,0.0,1.0
2008-08-27,91.01,91.09,90.75,91.05,121760,91.01,91.09,90.75,91.05,121760,0.0,1.0
2008-08-28,90.9834,91.53,90.89,91.53,130121,90.9834,91.53,90.89,91.53,130121,0.0,1.0
2008-08-29,91.65,91.91,91.54,91.76,190102,91.65,91.91,91.54,91.76,190102,0.0,1.0
2008-09-02,91.74,91.84,91.3544,91.4,187176,91.74,91.84,91.3544,91.4,187176,0.0,1.0
2008-09-03,92.13,92.25,91.74,91.76,256338,92.13,92.25,91.74,91.76,256338,0.0,1.0
2008-09-04,93.117,93.21,92.11,92.24,558788,93.117,93.21,92.11,92.24,558788,0.0,1.0
2008-09-05,93.01,93.8583,92.97,93.5,1048873,93.01,93.8583,92.97,93.5,1048873,0.0,1.0
2008-09-08,92.23,92.52,91.81,91.84,628212,92.23,92.52,91.81,91.84,628212,0.0,1.0
2008-09-09,93.09,93.31,92.3,92.37,712847,93.09,93.31,92.3,92.37,712847,0.0,1.0
2008-09-10,92.67,92.85,92.37,92.67,611361,92.67,92.85,92.37,92.67,611361,0.0,1.0
2008-09-11,93.03,94.0,93.03,93.71,745216,93.03,94.0,93.03,93.71,745216,0.0,1.0
2008-09-12,92.43,93.43,92.41,93.42,389847,92.43,93.43,92.41,93.42,389847,0.0,1.0
2008-09-15,95.03,95.1,93.75,94.45,647149,95.03,95.1,93.75,94.45,647149,0.0,1.0
2008-09-16,94.03,96.22,93.78,96.18,863768,94.03,96.22,93.78,96.18,863768,0.0,1.0
2008-09-17,95.1,95.55,94.56,94.91,495841,95.1,95.55,94.56,94.91,495841,0.0,1.0
2008-09-18,94.29,95.96,94.2,94.99,821370,94.29,95.96,94.2,94.99,821370,0.0,1.0
2008-09-19,92.86,93.54,92.48,92.51,575302,92.86,93.54,92.48,92.51,575302,0.0,1.0
2008-09-22,94.97,95.03,93.33,93.36,630062,94.97,95.03,93.33,93.36,630062,0.0,1.0
2008-09-23,94.91,94.92,94.23,94.71,562705,94.91,94.92,94.23,94.71,562705,0.0,1.0
2008-09-24,94.07,940.3,93.98,94.6,200706,94.07,940.3,93.98,94.6,200706,0.0,1.0
2008-09-25,93.65,94.51,93.2092,94.35,412899,93.65,94.51,93.2092,94.35,412899,0.0,1.0
2008-09-26,93.9501,94.5283,93.87,94.38,211595,93.9501,94.5283,93.87,94.38,211595,0.0,1.0
2008-09-29,95.641,95.84,94.41,94.55,396185,95.641,95.84,94.41,94.55,396185,0.0,1.0
2008-09-30,93.883,94.919,93.57,94.69,261760,93.883,94.919,93.57,94.69,261760,0.0,1.0
2008-10-01,94.122,94.73,93.84,93.84,182966,94.122,94.73,93.84,93.84,182966,0.0,1.0
2008-10-02,94.9098,95.0399,94.39,94.58,265545,94.9098,95.0399,94.39,94.58,265545,0.0,1.0
2008-10-03,94.88,94.9599,94.0,94.83,188541,94.88,94.9599,94.0,94.83,188541,0.0,1.0
2008-10-06,98.34,99.5,96.9,96.98,859245,98.34,99.5,96.9,96.98,859245,0.0,1.0
2008-10-07,98.4,98.62,97.0101,97.03,304996,98.4,98.62,97.0101,97.03,304996,0.0,1.0
2008-10-08,99.88,100.56,99.011,99.88,581967,99.88,100.56,99.011,99.88,581967,0.0,1.0
2008-10-09,99.57,100.094,98.27,98.49,473323,99.57,100.094,98.27,98.49,473323,0.0,1.0
2008-10-10,99.02,100.89,97.51,100.6,695926,99.02,100.89,97.51,100.6,695926,0.0,1.0
2008-10-13,97.67,99.222,97.65,99.1,326953,97.67,99.222,97.65,99.1,326953,0.0,1.0
2008-10-14,97.71,98.11,96.9,97.12,243723,97.71,98.11,96.9,97.12,243723,0.0,1.0
2008-10-15,99.47,99.47,97.91,98.12,383778,99.47,99.47,97.91,98.12,383778,0.0,1.0
2008-10-16,98.27,99.558,98.14,98.75,319218,98.27,99.558,98.14,98.75,319218,0.0,1.0
2008-10-17,98.3,98.95,97.84,98.7,253700,98.3,98.95,97.84,98.7,253700,0.0,1.0
2008-10-20,98.03,98.35,97.7701,98.25,213310,98.03,98.35,97.7701,98.25,213310,0.0,1.0
2008-10-21,99.65,99.79,98.6168,98.75,340395,99.65,99.79,98.6168,98.75,340395,0.0,1.0
2008-10-22,102.14,102.84,100.56,100.67,420063,102.14,102.84,100.56,100.67,420063,0.0,1.0
2008-10-23,102.76,103.76,101.8401,102.74,689325,102.76,103.76,101.8401,102.74,689325,0.0,1.0
2008-10-24,105.1,108.79,104.82,108.27,838307,105.1,108.79,104.82,108.27,838307,0.0,1.0
2008-10-27,106.6,107.26,105.62,107.26,870219,106.6,107.26,105.62,107.26,870219,0.0,1.0
2008-10-28,101.96,104.725,101.0,104.44,942613,101.96,104.725,101.0,104.44,942613,0.0,1.0
2008-10-29,102.09,103.17,101.41,102.57,481628,102.09,103.17,101.41,102.57,481628,0.0,1.0
2008-10-30,101.16,102.13,100.73,100.87,232636,101.16,102.13,100.73,100.87,232636,0.0,1.0
2008-10-31,100.97,101.67,100.35,101.28,400917,100.97,101.67,100.35,101.28,400917,0.0,1.0
2008-11-03,100.42,101.1,100.26,101.01,311386,100.42,101.1,100.26,101.01,311386,0.0,1.0
2008-11-04,99.88,100.34,98.98,100.08,315957,99.88,100.34,98.98,100.08,315957,0.0,1.0
2008-11-05,101.57,101.57,100.26,100.68,278397,101.57,101.57,100.26,100.68,278397,0.0,1.0
2008-11-06,102.15,102.2788,101.03,101.59,344258,102.15,102.2788,101.03,101.59,344258,0.0,1.0
2008-11-07,101.43,102.29,101.16,102.25,202363,101.43,102.29,101.16,102.25,202363,0.0,1.0
2008-11-10,102.13,102.36,100.64,100.86,137191,102.13,102.36,100.64,100.86,137191,0.0,1.0
2008-11-11,102.0,102.56,101.83,101.96,193419,102.0,102.56,101.83,101.96,193419,0.0,1.0
2008-11-12,105.18,105.55,103.28,103.43,324916,105.18,105.55,103.28,103.43,324916,0.0,1.0
2008-11-13,101.85,104.98,101.56,104.06,302477,101.85,104.98,101.56,104.06,302477,0.0,1.0
2008-11-14,102.61,103.65,102.05,103.5,184371,102.61,103.65,102.05,103.5,184371,0.0,1.0
2008-11-17,103.47,103.47,102.54,102.99,117949,103.47,103.47,102.54,102.99,117949,0.0,1.0
2008-11-18,103.11,103.64,102.37,102.94,234622,103.11,103.64,102.37,102.94,234622,0.0,1.0
2008-11-19,104.3984,104.41,102.79,103.09,181158,104.3984,104.41,102.79,103.09,181158,0.0,1.0
2008-11-20,105.99,106.56,103.6,105.45,357238,105.99,106.56,103.6,105.45,357238,0.0,1.0
2008-11-21,104.09,105.3255,104.0,104.81,374849,104.09,105.3255,104.0,104.81,374849,0.0,1.0
2008-11-24,103.0,104.27,102.75,103.91,336891,103.0,104.27,102.75,103.91,336891,0.0,1.0
2008-11-25,104.42,105.11,103.66,103.66,149836,104.42,105.11,103.66,103.66,149836,0.0,1.0
2008-11-26,104.27,105.43,104.0,105.0,119445,104.27,105.43,104.0,105.0,119445,0.0,1.0
2008-11-28,104.32,104.76,104.22,104.43,46759,104.32,104.76,104.22,104.43,46759,0.0,1.0
2008-12-01,106.97,107.3,105.95,106.1,174463,106.97,107.3,105.95,106.1,174463,0.0,1.0
2008-12-02,106.93,107.36,106.44,106.94,215061,106.93,107.36,106.44,106.94,215061,0.0,1.0
2008-12-03,106.73,107.8199,106.72,107.5,112535,106.73,107.8199,106.72,107.5,112535,0.0,1.0
2008-12-04,108.11,108.35,107.31,107.77,183763,108.11,108.35,107.31,107.77,183763,0.0,1.0
2008-12-05,107.4,108.77,106.91,108.6,296325,107.4,108.77,106.91,108.6,296325,0.0,1.0
2008-12-08,107.18,107.6,106.85,106.86,284612,107.18,107.6,106.85,106.86,284612,0.0,1.0
2008-12-09,108.18,108.49,107.47,107.64,126801,108.18,108.49,107.47,107.64,126801,0.0,1.0
2008-12-10,107.57,107.81,107.12,107.5,161693,107.57,107.81,107.12,107.5,161693,0.0,1.0
2008-12-11,108.64,109.18,108.23,109.02,142032,108.64,109.18,108.23,109.02,142032,0.0,1.0
2008-12-12,109.46,110.39,108.777,110.26,284698,109.46,110.39,108.777,110.26,284698,0.0,1.0
2008-12-15,109.8,110.24,109.48,110.0,153204,109.8,110.24,109.48,110.0,153204,0.0,1.0
2008-12-16,112.35,112.479,110.5,110.93,387922,112.35,112.479,110.5,110.93,387922,0.0,1.0
2008-12-17,114.1,114.6116,113.187,113.36,553615,114.1,114.6116,113.187,113.36,553615,0.0,1.0
2008-12-18,111.57,112.73,110.54,112.73,396246,111.57,112.73,110.54,112.73,396246,0.0,1.0
2008-12-19,111.66,111.8596,110.8,111.3,296652,111.66,111.8596,110.8,111.3,296652,0.0,1.0
2008-12-22,110.55,111.0993,110.0,110.77,266936,110.55,111.0993,110.0,110.77,266936,0.0,1.0
2008-12-23,109.65,110.302,109.38,110.06,309878,109.65,110.302,109.38,110.06,309878,0.0,1.0
2008-12-24,109.79,110.07,109.73,109.82,89890,109.79,110.07,109.73,109.82,89890,0.0,1.0
2008-12-26,109.96,110.09,109.7376,109.87,52536,109.96,110.09,109.7376,109.87,52536,0.0,1.0
2008-12-29,110.04,110.7104,109.8801,110.28,178693,110.04,110.7104,109.8801,110.28,178693,0.0,1.0
2008-12-30,110.48,110.66,110.18,110.24,68329,110.48,110.66,110.18,110.24,68329,0.0,1.0
2008-12-31,110.09,110.09,109.51,109.75,164896,110.09,110.09,109.51,109.75,164896,0.0,1.0
2009-01-02,107.79,109.67,107.6,109.23,420616,107.79,109.67,107.6,109.23,420616,0.0,1.0
2009-01-05,106.62,107.218,106.34,106.97,363516,106.62,107.218,106.34,106.97,363516,0.0,1.0
2009-01-06,106.05,106.263,105.15,105.72,290067,106.05,106.263,105.15,105.72,290067,0.0,1.0
2009-01-07,107.62,107.849,106.87,107.1,239009,107.62,107.849,106.87,107.1,239009,0.0,1.0
2009-01-08,109.3,109.46,108.97,109.08,218060,109.3,109.46,108.97,109.08,218060,0.0,1.0
2009-01-09,110.44,110.5,109.21,109.21,118557,110.44,110.5,109.21,109.21,118557,0.0,1.0
2009-01-12,111.83,112.0,110.83,110.83,178534,111.83,112.0,110.83,110.83,178534,0.0,1.0
2009-01-13,111.78,111.93,110.7409,111.03,107006,111.78,111.93,110.7409,111.03,107006,0.0,1.0
2009-01-14,111.89,112.3,111.48,111.71,124662,111.89,112.3,111.48,111.71,124662,0.0,1.0
2009-01-15,110.87,111.7992,110.62,111.33,182504,110.87,111.7992,110.62,111.33,182504,0.0,1.0
2009-01-16,109.89,110.534,109.56,109.86,134123,109.89,110.534,109.56,109.86,134123,0.0,1.0
2009-01-20,111.0,111.08,109.94,110.06,218484,111.0,111.08,109.94,110.06,218484,0.0,1.0
2009-01-21,111.4,114.42,110.4532,110.62,429989,111.4,114.42,110.4532,110.62,429989,0.0,1.0
2009-01-22,112.296,112.82,111.48,112.65,291955,112.296,112.82,111.48,112.65,291955,0.0,1.0
2009-01-23,112.13,112.4394,111.13,112.15,203225,112.13,112.4394,111.13,112.15,203225,0.0,1.0
2009-01-26,111.9,112.08,111.03,111.68,201193,111.9,112.08,111.03,111.68,201193,0.0,1.0
2009-01-27,111.9,112.61,111.5,111.64,129587,111.9,112.61,111.5,111.64,129587,0.0,1.0
2009-01-28,110.24,111.58,109.74,111.45,201284,110.24,111.58,109.74,111.45,201284,0.0,1.0
2009-01-29,110.8,111.31,110.65,110.77,199228,110.8,111.31,110.65,110.77,199228,0.0,1.0
2009-01-30,110.9,111.23,110.52,111.23,163385,110.9,111.23,110.52,111.23,163385,0.0,1.0
2009-02-02,111.18,111.42,110.7,111.42,349952,111.18,111.42,110.7,111.42,349952,0.0,1.0
2009-02-03,111.65,112.45,111.37,111.59,399623,111.65,112.45,111.37,111.59,399623,0.0,1.0
2009-02-04,111.45,111.75,110.91,111.75,215982,111.45,111.75,110.91,111.75,215982,0.0,1.0
2009-02-05,109.13,111.01,108.0,110.97,328209,109.13,111.01,108.0,110.97,328209,0.0,1.0
2009-02-06,108.2,108.89,107.95,108.7,376683,108.2,108.89,107.95,108.7,376683,0.0,1.0
2009-02-09,108.95,109.0476,108.51,108.51,203545,108.95,109.0476,108.51,108.51,203545,0.0,1.0
2009-02-10,110.35,110.5,108.91,109.21,229174,110.35,110.5,108.91,109.21,229174,0.0,1.0
2009-02-11,110.17,110.39,109.73,110.36,179225,110.17,110.39,109.73,110.36,179225,0.0,1.0
2009-02-12,109.58,110.41,109.48,110.33,216473,109.58,110.41,109.48,110.33,216473,0.0,1.0
2009-02-13,108.23,108.79,108.17,108.66,390955,108.23,108.79,108.17,108.66,390955,0.0,1.0
2009-02-17,107.89,108.29,107.38,108.19,296341,107.89,108.29,107.38,108.19,296341,0.0,1.0
2009-02-18,106.08,106.85,105.95,106.63,405484,106.08,106.85,105.95,106.63,405484,0.0,1.0
2009-02-19,105.55,105.85,105.36,105.52,194736,105.55,105.85,105.36,105.52,194736,0.0,1.0
2009-02-20,107.0,107.57,105.5,105.67,418526,107.0,107.57,105.5,105.67,418526,0.0,1.0
2009-02-23,105.37,105.65,104.86,105.01,358459,105.37,105.65,104.86,105.01,358459,0.0,1.0
2009-02-24,102.8,103.39,102.67,103.39,515801,102.8,103.39,102.67,103.39,515801,0.0,1.0
2009-02-25,102.06,103.1,101.8,102.69,242105,102.06,103.1,101.8,102.69,242105,0.0,1.0
2009-02-26,101.23,101.75,100.85,101.67,500731,101.23,101.75,100.85,101.67,500731,0.0,1.0
2009-02-27,102.02,102.29,101.49,102.23,176510,102.02,102.29,101.49,102.23,176510,0.0,1.0
2009-03-02,102.2,102.55,101.84,102.11,311792,102.2,102.55,101.84,102.11,311792,0.0,1.0
2009-03-03,101.26,101.43,100.97,101.29,290665,101.26,101.43,100.97,101.29,290665,0.0,1.0
2009-03-04,100.5,100.56,100.15,100.15,260331,100.5,100.56,100.15,100.15,260331,0.0,1.0
2009-03-05,101.72,101.83,100.67,100.72,261133,101.72,101.83,100.67,100.72,261133,0.0,1.0
2009-03-06,101.28,102.02,101.21,102.0,265943,101.28,102.02,101.21,102.0,265943,0.0,1.0
2009-03-09,100.71,100.88,100.412,100.56,167731,100.71,100.88,100.412,100.56,167731,0.0,1.0
2009-03-10,100.84,101.4,100.65,101.38,285688,100.84,101.4,100.65,101.38,285688,0.0,1.0
2009-03-11,102.4,102.7,101.3506,101.55,413559,102.4,102.7,101.3506,101.55,413559,0.0,1.0
2009-03-12,102.0,102.57,101.07,102.52,330316,102.0,102.57,101.07,102.52,330316,0.0,1.0
2009-03-13,101.58,101.79,101.14,101.26,225710,101.58,101.79,101.14,101.26,225710,0.0,1.0
2009-03-16,101.43,101.58,101.08,101.15,641931,101.43,101.58,101.08,101.15,641931,0.0,1.0
2009-03-17,101.02,101.11,100.61,100.61,138232,101.02,101.11,100.61,100.61,138232,0.0,1.0
2009-03-18,103.55,104.06,101.28,101.28,534668,103.55,104.06,101.28,101.28,534668,0.0,1.0
2009-03-19,105.4,106.4,104.92,105.23,465860,105.4,106.4,104.92,105.23,465860,0.0,1.0
2009-03-20,103.88,104.57,103.49,104.03,341612,103.88,104.57,103.49,104.03,341612,0.0,1.0
2009-03-23,102.66,103.08,102.29,102.93,279846,102.66,103.08,102.29,102.93,279846,0.0,1.0
2009-03-24,101.83,101.93,101.17,101.4,199531,101.83,101.93,101.17,101.4,199531,0.0,1.0
2009-03-25,102.17,102.7152,101.6,101.61,240530,102.17,102.7152,101.6,101.61,240530,0.0,1.0
2009-03-26,100.85,101.36,100.76,101.34,148995,100.85,101.36,100.76,101.34,148995,0.0,1.0
2009-03-27,101.6799,101.95,101.3,101.81,86912,101.6799,101.95,101.3,101.81,86912,0.0,1.0
2009-03-30,102.32,102.9,102.07,102.72,178345,102.32,102.9,102.07,102.72,178345,0.0,1.0
2009-03-31,100.52,101.34,100.18,101.07,181466,100.52,101.34,100.18,101.07,181466,0.0,1.0
2009-04-01,100.85,101.09,100.5,101.02,194782,100.85,101.09,100.5,101.02,194782,0.0,1.0
2009-04-02,99.96,100.47,99.85,100.09,232215,99.96,100.47,99.85,100.09,232215,0.0,1.0
2009-04-03,99.3,99.99,99.17,99.64,209161,99.3,99.99,99.17,99.64,209161,0.0,1.0
2009-04-06,98.53,99.0,98.48,98.94,252221,98.53,99.0,98.48,98.94,252221,0.0,1.0
2009-04-07,99.2,99.371,98.68,99.15,196582,99.2,99.371,98.68,99.15,196582,0.0,1.0
2009-04-08,99.92,100.22,99.2,99.25,180571,99.92,100.22,99.2,99.25,180571,0.0,1.0
2009-04-09,99.1,99.29,98.97,99.22,94441,99.1,99.29,98.97,99.22,94441,0.0,1.0
2009-04-13,99.49,99.55,99.19,99.23,160643,99.49,99.55,99.19,99.23,160643,0.0,1.0
2009-04-14,100.7,100.84,100.11,100.16,236076,100.7,100.84,100.11,100.16,236076,0.0,1.0
2009-04-15,100.25,100.6,99.98,100.15,104228,100.25,100.6,99.98,100.15,104228,0.0,1.0
2009-04-16,100.24,100.58,100.15,100.36,142002,100.24,100.58,100.15,100.36,142002,0.0,1.0
2009-04-17,100.25,100.79,100.13,100.44,272272,100.25,100.79,100.13,100.44,272272,0.0,1.0
2009-04-20,101.72,101.95,100.95,100.99,313682,101.72,101.95,100.95,100.99,313682,0.0,1.0
2009-04-21,100.78,101.72,100.62,101.72,177258,100.78,101.72,100.62,101.72,177258,0.0,1.0
2009-04-22,101.5,101.9,101.21,101.82,199270,101.5,101.9,101.21,101.82,199270,0.0,1.0
2009-04-23,101.63,101.8548,101.21,101.26,68059,101.63,101.8548,101.21,101.26,68059,0.0,1.0
2009-04-24,102.51,102.73,102.159,102.47,218946,102.51,102.73,102.159,102.47,218946,0.0,1.0
2009-04-27,102.79,103.2,102.7204,102.93,104896,102.79,103.2,102.7204,102.93,104896,0.0,1.0
2009-04-28,103.2,103.51,102.93,103.51,122531,103.2,103.51,102.93,103.51,122531,0.0,1.0
2009-04-29,102.14,102.8,101.56,102.75,180775,102.14,102.8,101.56,102.75,180775,0.0,1.0
2009-04-30,100.89,101.37,100.5,101.08,240457,100.89,101.37,100.5,101.08,240457,0.0,1.0
2009-05-01,100.29,100.45,99.95,100.07,141365,100.29,100.45,99.95,100.07,141365,0.0,1.0
2009-05-04,100.6,100.76,100.03,100.06,91669,100.6,100.76,100.03,100.06,91669,0.0,1.0
2009-05-05,100.6,100.8468,100.4203,100.79,164833,100.6,100.8468,100.4203,100.79,164833,0.0,1.0
2009-05-06,101.27,101.33,100.62,100.67,140102,101.27,101.33,100.62,100.67,140102,0.0,1.0
2009-05-07,100.5,100.65,100.26,100.34,92183,100.5,100.65,100.26,100.34,92183,0.0,1.0
2009-05-08,101.06,101.2,100.3,100.39,114828,101.06,101.2,100.3,100.39,114828,0.0,1.0
2009-05-11,102.17,102.3,101.91,102.08,146986,102.17,102.3,101.91,102.08,146986,0.0,1.0
2009-05-12,103.24,103.56,102.7,102.71,230275,103.24,103.56,102.7,102.71,230275,0.0,1.0
2009-05-13,104.39,104.47,103.38,103.53,255025,104.39,104.47,103.38,103.53,255025,0.0,1.0
2009-05-14,103.94,104.2,103.82,104.12,124896,103.94,104.2,103.82,104.12,124896,0.0,1.0
2009-05-15,104.6,105.02,104.19,104.24,199299,104.6,105.02,104.19,104.24,199299,0.0,1.0
2009-05-18,103.22,104.0199,103.17,103.94,119100,103.22,104.0199,103.17,103.94,119100,0.0,1.0
2009-05-19,103.63,103.66,103.3,103.58,100297,103.63,103.66,103.3,103.58,100297,0.0,1.0
2009-05-20,105.04,105.09,103.88,103.89,153270,105.04,105.09,103.88,103.89,153270,0.0,1.0
2009-05-21,105.55,105.82,104.57,105.16,123196,105.55,105.82,104.57,105.16,123196,0.0,1.0
2009-05-22,104.99,105.67,104.84,105.67,104412,104.99,105.67,104.84,105.67,104412,0.0,1.0
2009-05-26,104.76,105.1408,104.65,105.12,97128,104.76,105.1408,104.65,105.12,97128,0.0,1.0
2009-05-27,104.47,104.9,104.3896,104.85,74359,104.47,104.9,104.3896,104.85,74359,0.0,1.0
2009-05-28,102.69,102.99,102.5384,102.68,204826,102.69,102.99,102.5384,102.68,204826,0.0,1.0
2009-05-29,104.39,104.73,103.79,103.86,190086,104.39,104.73,103.79,103.86,190086,0.0,1.0
2009-06-01,102.98,104.095,102.7942,104.05,234176,102.98,104.095,102.7942,104.05,234176,0.0,1.0
2009-06-02,104.14,104.18,103.4788,103.9,121200,104.14,104.18,103.4788,103.9,121200,0.0,1.0
2009-06-03,103.63,104.07,103.6,103.77,79273,103.63,104.07,103.6,103.77,79273,0.0,1.0
2009-06-04,102.81,103.45,102.56,103.13,146226,102.81,103.45,102.56,103.13,146226,0.0,1.0
2009-06-05,100.64,102.05,100.572,101.56,298273,100.64,102.05,100.572,101.56,298273,0.0,1.0
2009-06-08,101.06,101.2408,100.81,101.07,72053,101.06,101.2408,100.81,101.07,72053,0.0,1.0
2009-06-09,102.14,102.236,101.79,101.87,67582,102.14,102.236,101.79,101.87,67582,0.0,1.0
2009-06-10,101.23,101.59,101.05,101.52,159033,101.23,101.59,101.05,101.52,159033,0.0,1.0
2009-06-11,101.93,102.25,101.29,101.36,132480,101.93,102.25,101.29,101.36,132480,0.0,1.0
2009-06-12,101.13,101.44,101.1,101.44,47957,101.13,101.44,101.1,101.44,47957,0.0,1.0
2009-06-15,101.72,101.92,101.43,101.44,68694,101.72,101.92,101.43,101.44,68694,0.0,1.0
2009-06-16,103.13,103.37,102.6,102.64,181886,103.13,103.37,102.6,102.64,181886,0.0,1.0
2009-06-17,104.0,104.11,103.57,103.7,138301,104.0,104.11,103.57,103.7,138301,0.0,1.0
2009-06-18,102.96,103.91,102.86,103.54,73859,102.96,103.91,102.86,103.54,73859,0.0,1.0
2009-06-19,103.38,103.57,102.71,102.71,148059,103.38,103.57,102.71,102.71,148059,0.0,1.0
2009-06-22,103.75,103.89,103.494,103.76,116345,103.75,103.89,103.494,103.76,116345,0.0,1.0
2009-06-23,104.42,104.839,103.86,103.98,137591,104.42,104.839,103.86,103.98,137591,0.0,1.0
2009-06-24,104.1,104.42,103.61,104.38,244454,104.1,104.42,103.61,104.38,244454,0.0,1.0
2009-06-25,103.75,103.91,103.2,103.42,66248,103.75,103.91,103.2,103.42,66248,0.0,1.0
2009-06-26,104.52,104.67,104.29,104.29,45076,104.52,104.67,104.29,104.29,45076,0.0,1.0
2009-06-29,103.61,104.3069,103.45,104.23,116875,103.61,104.3069,103.45,104.23,116875,0.0,1.0
2009-06-30,103.27,103.34,103.08,103.19,71079,103.27,103.34,103.08,103.19,71079,0.0,1.0
2009-07-01,102.93,103.28,102.84,103.09,47773,102.93,103.28,102.84,103.09,47773,0.0,1.0
2009-07-02,103.72,103.87,103.38,103.44,52889,103.72,103.87,103.38,103.44,52889,0.0,1.0
2009-07-06,104.32,105.05,104.32,104.84,154352,104.32,105.05,104.32,104.84,154352,0.0,1.0
2009-07-07,104.87,105.0,104.41,104.41,123403,104.87,105.0,104.41,104.41,123403,0.0,1.0
2009-07-08,107.32,108.34,105.42,105.56,1086721,107.32,108.34,105.42,105.56,1086721,0.0,1.0
2009-07-09,107.0,107.46,106.7837,106.99,460829,107.0,107.46,106.7837,106.99,460829,0.0,1.0
2009-07-10,107.58,108.3599,107.42,107.75,209033,107.58,108.3599,107.42,107.75,209033,0.0,1.0
2009-07-13,107.03,107.9297,106.88,107.73,168775,107.03,107.9297,106.88,107.73,168775,0.0,1.0
2009-07-14,106.51,107.26,106.36,106.83,140422,106.51,107.26,106.36,106.83,140422,0.0,1.0
2009-07-15,105.43,106.35,105.2604,106.28,241998,105.43,106.35,105.2604,106.28,241998,0.0,1.0
2009-07-16,106.0,106.64,105.98,106.31,308534,106.0,106.64,105.98,106.31,308534,0.0,1.0
2009-07-17,105.36,105.84,105.36,105.58,91448,105.36,105.84,105.36,105.58,91448,0.0,1.0
2009-07-20,105.44,105.64,105.05,105.18,189024,105.44,105.64,105.05,105.18,189024,0.0,1.0
2009-07-21,106.15,106.59,105.63,105.65,377704,106.15,106.59,105.63,105.65,377704,0.0,1.0
2009-07-22,106.35,106.58,105.92,106.55,103061,106.35,106.58,105.92,106.55,103061,0.0,1.0
2009-07-23,104.62,105.2534,104.32,105.24,215093,104.62,105.2534,104.32,105.24,215093,0.0,1.0
2009-07-24,104.91,105.022,104.7,104.71,67533,104.91,105.022,104.7,104.71,67533,0.0,1.0
2009-07-27,104.42,104.55,104.22,104.53,55971,104.42,104.55,104.22,104.53,55971,0.0,1.0
2009-07-28,105.11,105.7,104.88,105.05,164248,105.11,105.7,104.88,105.05,164248,0.0,1.0
2009-07-29,104.7,105.0894,104.24,105.0,67702,104.7,105.0894,104.24,105.0,67702,0.0,1.0
2009-07-30,104.17,104.19,103.67,104.08,92395,104.17,104.19,103.67,104.08,92395,0.0,1.0
2009-07-31,105.06,105.19,104.11,104.26,104737,105.06,105.19,104.11,104.26,104737,0.0,1.0
2009-08-03,104.27,104.68,104.19,104.63,88885,104.27,104.68,104.19,104.63,88885,0.0,1.0
2009-08-04,104.34,104.98,104.16,104.9722,59130,104.34,104.98,104.16,104.9722,59130,0.0,1.0
2009-08-05,104.69,105.07,104.28,104.28,176977,104.69,105.07,104.28,104.28,176977,0.0,1.0
2009-08-06,104.2546,104.2546,103.84,103.91,74930,104.2546,104.2546,103.84,103.91,74930,0.0,1.0
2009-08-07,101.96,102.78,101.64,102.78,248391,101.96,102.78,101.64,102.78,248391,0.0,1.0
2009-08-10,102.36,102.57,101.95,102.29,170910,102.36,102.57,101.95,102.29,170910,0.0,1.0
2009-08-11,103.62,103.78,103.15,103.2,140267,103.62,103.78,103.15,103.2,140267,0.0,1.0
2009-08-12,103.49,103.8,102.79,103.8,110905,103.49,103.8,102.79,103.8,110905,0.0,1.0
2009-08-13,104.22,104.59,103.8,103.8,92318,104.22,104.59,103.8,103.8,92318,0.0,1.0
2009-08-14,104.81,105.27,104.76,104.82,90907,104.81,105.27,104.76,104.82,90907,0.0,1.0
2009-08-17,105.25,105.53,105.05,105.16,155059,105.25,105.53,105.05,105.16,155059,0.0,1.0
2009-08-18,104.95,105.09,104.84,104.95,163909,104.95,105.09,104.84,104.95,163909,0.0,1.0
2009-08-19,105.73,106.11,105.49,105.82,140559,105.73,106.11,105.49,105.82,140559,0.0,1.0
2009-08-20,105.51,105.74,105.296,105.72,73059,105.51,105.74,105.296,105.72,73059,0.0,1.0
2009-08-21,105.41,106.38,104.97,106.18,210334,105.41,106.38,104.97,106.18,210334,0.0,1.0
2009-08-24,105.18,105.27,104.72,104.89,129850,105.18,105.27,104.72,104.89,129850,0.0,1.0
2009-08-25,105.59,105.8,105.01,105.5,108295,105.59,105.8,105.01,105.5,108295,0.0,1.0
2009-08-26,105.51,105.59,105.08,105.54,318984,105.51,105.59,105.08,105.54,318984,0.0,1.0
2009-08-27,106.27,106.62,105.86,105.89,164645,106.27,106.62,105.86,105.89,164645,0.0,1.0
2009-08-28,106.22,106.4,106.01,106.01,138618,106.22,106.4,106.01,106.01,138618,0.0,1.0
2009-08-31,106.8,107.22,106.73,106.84,244769,106.8,107.22,106.73,106.84,244769,0.0,1.0
2009-09-01,107.05,107.11,106.39,106.84,250180,107.05,107.11,106.39,106.84,250180,0.0,1.0
2009-09-02,107.84,107.9199,107.329,107.55,157062,107.84,107.9199,107.329,107.55,157062,0.0,1.0
2009-09-03,107.2,107.47,107.13,107.41,340768,107.2,107.47,107.13,107.41,340768,0.0,1.0
2009-09-04,106.85,107.21,106.79,106.96,215198,106.85,107.21,106.79,106.96,215198,0.0,1.0
2009-09-08,107.77,107.93,107.63,107.67,126830,107.77,107.93,107.63,107.67,126830,0.0,1.0
2009-09-09,107.902,108.47,107.75,107.85,190428,107.902,108.47,107.75,107.85,190428,0.0,1.0
2009-09-10,108.37,108.43,108.05,108.22,74765,108.37,108.43,108.05,108.22,74765,0.0,1.0
2009-09-11,109.63,110.1694,109.36,109.41,261396,109.63,110.1694,109.36,109.41,261396,0.0,1.0
2009-09-14,109.27,109.667,109.15,109.33,111489,109.27,109.667,109.15,109.33,111489,0.0,1.0
2009-09-15,109.13,109.32,108.7046,108.76,128585,109.13,109.32,108.7046,108.76,128585,0.0,1.0
2009-09-16,109.41,109.8999,108.77,109.85,145592,109.41,109.8999,108.77,109.85,145592,0.0,1.0
2009-09-17,108.99,109.1369,108.67,108.79,87279,108.99,109.1369,108.67,108.79,87279,0.0,1.0
2009-09-18,108.71,108.98,108.54,108.86,142106,108.71,108.98,108.54,108.86,142106,0.0,1.0
2009-09-21,107.95,108.17,107.47,107.53,69548,107.95,108.17,107.47,107.53,69548,0.0,1.0
2009-09-22,108.9,109.27,108.89,109.05,97639,108.9,109.27,108.89,109.05,97639,0.0,1.0
2009-09-23,108.79,109.34,108.48,108.72,71873,108.79,109.34,108.48,108.72,71873,0.0,1.0
2009-09-24,108.91,109.57,108.46,109.54,104426,108.91,109.57,108.46,109.54,104426,0.0,1.0
2009-09-25,110.55,111.01,109.95,110.1,284609,110.55,111.01,109.95,110.1,284609,0.0,1.0
2009-09-28,110.86,111.446,110.68,111.04,105317,110.86,111.446,110.68,111.04,105317,0.0,1.0
2009-09-29,110.08,110.44,109.94,110.36,185987,110.08,110.44,109.94,110.36,185987,0.0,1.0
2009-09-30,110.68,111.09,110.64,110.65,37762,110.68,111.09,110.64,110.65,37762,0.0,1.0
2009-10-01,110.62,111.08,110.59,110.88,79323,110.62,111.08,110.59,110.88,79323,0.0,1.0
2009-10-02,110.67,112.11,110.47,111.7,162526,110.67,112.11,110.47,111.7,162526,0.0,1.0
2009-10-05,110.95,111.11,110.62,110.62,56670,110.95,111.11,110.62,110.62,56670,0.0,1.0
2009-10-06,111.86,112.0799,111.67,111.72,74522,111.86,112.0799,111.67,111.72,74522,0.0,1.0
2009-10-07,112.09,112.3149,111.33,111.37,57711,112.09,112.3149,111.33,111.37,57711,0.0,1.0
2009-10-08,112.29,112.66,112.06,112.16,166884,112.29,112.66,112.06,112.16,166884,0.0,1.0
2009-10-09,110.66,111.36,110.52,111.36,248110,110.66,111.36,110.52,111.36,248110,0.0,1.0
2009-10-12,110.53,110.799,110.46,110.46,277514,110.53,110.799,110.46,110.46,277514,0.0,1.0
2009-10-13,110.7,111.04,110.27,110.72,171739,110.7,111.04,110.27,110.72,171739,0.0,1.0
2009-10-14,111.13,111.65,110.9131,111.06,193002,111.13,111.65,110.9131,111.06,193002,0.0,1.0
2009-10-15,109.6,110.158,109.45,109.58,419164,109.6,110.158,109.45,109.58,419164,0.0,1.0
2009-10-16,109.28,109.62,108.94,108.99,326015,109.28,109.62,108.94,108.99,326015,0.0,1.0
2009-10-19,109.6,109.86,109.3,109.33,90430,109.6,109.86,109.3,109.33,90430,0.0,1.0
2009-10-20,109.5,109.98,109.08,109.98,74865,109.5,109.98,109.08,109.98,74865,0.0,1.0
2009-10-21,109.27,109.33,108.92,109.0,87636,109.27,109.33,108.92,109.0,87636,0.0,1.0
2009-10-22,108.82,108.85,108.3,108.51,166726,108.82,108.85,108.3,108.51,166726,0.0,1.0
2009-10-23,107.88,108.17,107.8,108.04,120447,107.88,108.17,107.8,108.04,120447,0.0,1.0
2009-10-26,107.7,108.1069,107.63,107.99,59548,107.7,108.1069,107.63,107.99,59548,0.0,1.0
2009-10-27,108.08,108.2797,107.75,107.84,198919,108.08,108.2797,107.75,107.84,198919,0.0,1.0
2009-10-28,109.37,109.66,108.95,108.96,162261,109.37,109.66,108.95,108.96,162261,0.0,1.0
2009-10-29,108.6,108.9,108.406,108.87,71633,108.6,108.9,108.406,108.87,71633,0.0,1.0
2009-10-30,110.32,110.43,108.938,109.08,168331,110.32,110.43,108.938,109.08,168331,0.0,1.0
2009-11-02,109.92,110.31,109.5,110.31,136297,109.92,110.31,109.5,110.31,136297,0.0,1.0
2009-11-03,109.92,110.1,109.66,109.92,53501,109.92,110.1,109.66,109.92,53501,0.0,1.0
2009-11-04,109.65,109.65,108.76,109.35,56954,109.65,109.65,108.76,109.35,56954,0.0,1.0
2009-11-05,109.4,109.77,109.38,109.66,25295,109.4,109.77,109.38,109.66,25295,0.0,1.0
2009-11-06,110.4,110.8,110.17,110.46,138599,110.4,110.8,110.17,110.46,138599,0.0,1.0
2009-11-09,110.34,110.64,110.25,110.63,183662,110.34,110.64,110.25,110.63,183662,0.0,1.0
2009-11-10,110.51,110.668,110.47,110.58,39906,110.51,110.668,110.47,110.58,39906,0.0,1.0
2009-11-11,110.54,110.597,110.4351,110.55,22012,110.54,110.597,110.4351,110.55,22012,0.0,1.0
2009-11-12,109.82,109.95,109.61,109.92,64016,109.82,109.95,109.61,109.92,64016,0.0,1.0
2009-11-13,110.72,110.96,110.62,110.62,53749,110.72,110.96,110.62,110.62,53749,0.0,1.0
2009-11-16,111.44,111.85,110.85,111.0,83331,111.44,111.85,110.85,111.0,83331,0.0,1.0
2009-11-17,111.1714,111.3248,110.9,111.28,31597,111.1714,111.3248,110.9,111.28,31597,0.0,1.0
2009-11-18,111.09,111.38,110.97,111.38,47132,111.09,111.38,110.97,111.38,47132,0.0,1.0
2009-11-19,111.5,111.94,111.47,111.84,28735,111.5,111.94,111.47,111.84,28735,0.0,1.0
2009-11-20,111.51,111.7,111.431,111.49,61390,111.51,111.7,111.431,111.49,61390,0.0,1.0
2009-11-23,111.6,111.86,111.326,111.83,67825,111.6,111.86,111.326,111.83,67825,0.0,1.0
2009-11-24,112.17,112.265,111.54,112.12,72443,112.17,112.265,111.54,112.12,72443,0.0,1.0
2009-11-25,113.74,113.88,113.18,113.39,310822,113.74,113.88,113.18,113.39,310822,0.0,1.0
2009-11-27,114.4,114.55,114.13,114.37,87761,114.4,114.55,114.13,114.37,87761,0.0,1.0
2009-11-30,114.85,115.3985,114.5,114.63,135943,114.85,115.3985,114.5,114.63,135943,0.0,1.0
2009-12-01,114.54,114.78,114.27,114.34,279069,114.54,114.78,114.27,114.34,279069,0.0,1.0
2009-12-02,113.6,113.97,113.49,113.85,106431,113.6,113.97,113.49,113.85,106431,0.0,1.0
2009-12-03,112.58,112.67,112.2,112.27,229611,112.58,112.67,112.2,112.27,229611,0.0,1.0
2009-12-04,109.72,110.86,109.41,110.77,488326,109.72,110.86,109.41,110.77,488326,0.0,1.0
2009-12-07,110.88,111.44,110.3801,110.43,151126,110.88,111.44,110.3801,110.43,151126,0.0,1.0
2009-12-08,112.37,112.52,112.11,112.43,142673,112.37,112.52,112.11,112.43,142673,0.0,1.0
2009-12-09,112.98,113.22,112.86,112.99,133798,112.98,113.22,112.86,112.99,133798,0.0,1.0
2009-12-10,112.51,112.61,112.28,112.57,94011,112.51,112.61,112.28,112.57,94011,0.0,1.0
2009-12-11,111.45,111.46,110.57,111.0,126228,111.45,111.46,110.57,111.0,126228,0.0,1.0
2009-12-14,112.05,112.27,111.87,112.13,92252,112.05,112.27,111.87,112.13,92252,0.0,1.0
2009-12-15,110.77,110.94,110.37,110.88,115212,110.77,110.94,110.37,110.88,115212,0.0,1.0
2009-12-16,110.55,110.8801,110.3,110.72,1078476,110.55,110.8801,110.3,110.72,1078476,0.0,1.0
2009-12-17,110.33,110.63,109.8901,110.4,155558,110.33,110.63,109.8901,110.4,155558,0.0,1.0
2009-12-18,109.87,109.91,109.19,109.88,165163,109.87,109.91,109.19,109.88,165163,0.0,1.0
2009-12-21,108.85,109.42,108.8,109.41,149590,108.85,109.42,108.8,109.41,149590,0.0,1.0
2009-12-22,108.1,108.5316,108.02,108.49,212942,108.1,108.5316,108.02,108.49,212942,0.0,1.0
2009-12-23,108.29,108.68,108.12,108.28,74578,108.29,108.68,108.12,108.28,74578,0.0,1.0
2009-12-24,108.32,108.32,108.14,108.26,55212,108.32,108.32,108.14,108.26,55212,0.0,1.0
2009-12-28,108.31,108.44,108.28,108.36,147666,108.31,108.44,108.28,108.36,147666,0.0,1.0
2009-12-29,107.8,108.18,107.8,108.17,200005,107.8,108.18,107.8,108.17,200005,0.0,1.0
2009-12-30,107.33,107.52,106.99,107.44,138807,107.33,107.52,106.99,107.44,138807,0.0,1.0
2009-12-31,106.61,107.07,106.56,107.03,690645,106.61,107.07,106.56,107.03,690645,0.0,1.0
2010-01-04,107.18,107.6199,107.06,107.23,275150,107.18,107.6199,107.06,107.23,275150,0.0,1.0
2010-01-05,108.24,108.74,108.16,108.23,118557,108.24,108.74,108.16,108.23,118557,0.0,1.0
2010-01-06,107.4,107.62,107.03,107.57,296808,107.4,107.62,107.03,107.57,296808,0.0,1.0
2010-01-07,106.47,106.72,106.32,106.68,183955,106.47,106.72,106.32,106.68,183955,0.0,1.0
2010-01-08,107.12,107.32,106.4,107.21,476841,107.12,107.32,106.4,107.21,476841,0.0,1.0
2010-01-11,107.73,108.08,107.12,107.12,406707,107.73,108.08,107.12,107.12,406707,0.0,1.0
2010-01-12,109.08,109.35,108.72,108.82,153493,109.08,109.35,108.72,108.82,153493,0.0,1.0
2010-01-13,108.51,108.79,108.41,108.45,81948,108.51,108.79,108.41,108.45,81948,0.0,1.0
2010-01-14,108.9,109.22,108.5901,108.66,88367,108.9,109.22,108.5901,108.66,88367,0.0,1.0
2010-01-15,109.18,109.39,108.93,108.93,132824,109.18,109.39,108.93,108.93,132824,0.0,1.0
2010-01-19,108.87,109.2,108.72,109.18,157816,108.87,109.2,108.72,109.18,157816,0.0,1.0
2010-01-20,108.75,108.88,108.5,108.66,102797,108.75,108.88,108.5,108.66,102797,0.0,1.0
2010-01-21,109.79,110.05,108.05,108.17,197266,109.79,110.05,108.05,108.17,197266,0.0,1.0
2010-01-22,110.4,110.48,109.86,109.89,191276,110.4,110.48,109.86,109.89,191276,0.0,1.0
2010-01-25,109.96,110.2799,109.87,110.07,72404,109.96,110.2799,109.87,110.07,72404,0.0,1.0
2010-01-26,110.7,111.02,110.57,110.68,160219,110.7,111.02,110.57,110.68,160219,0.0,1.0
2010-01-27,110.2,111.21,110.15,111.01,311253,110.2,111.21,110.15,111.01,311253,0.0,1.0
2010-01-28,110.4,110.65,109.98,109.98,90173,110.4,110.65,109.98,109.98,90173,0.0,1.0
2010-01-29,109.96,109.99,109.14,109.29,211879,109.96,109.99,109.14,109.29,211879,0.0,1.0
2010-02-01,109.44,109.96,109.12,109.96,154654,109.44,109.96,109.12,109.96,154654,0.0,1.0
2010-02-02,109.79,109.9,109.71,109.79,86970,109.79,109.9,109.71,109.79,86970,0.0,1.0
2010-02-03,109.04,109.28,108.72,109.27,144420,109.04,109.28,108.72,109.27,144420,0.0,1.0
2010-02-04,111.6,112.04,109.46,109.56,488986,111.6,112.04,109.46,109.56,488986,0.0,1.0
2010-02-05,111.0,111.67,110.65,110.87,205872,111.0,111.67,110.65,110.87,205872,0.0,1.0
2010-02-08,111.07,111.23,111.0135,111.17,64137,111.07,111.23,111.0135,111.17,64137,0.0,1.0
2010-02-09,110.73,111.03,110.55,110.79,98143,110.73,111.03,110.55,110.79,98143,0.0,1.0
2010-02-10,110.26,110.96,110.15,110.91,71684,110.26,110.96,110.15,110.91,71684,0.0,1.0
2010-02-11,110.59,110.63,110.47,110.54,49947,110.59,110.63,110.47,110.54,49947,0.0,1.0
2010-02-12,110.22,110.38,110.1,110.28,50144,110.22,110.38,110.1,110.28,50144,0.0,1.0
2010-02-16,110.05,110.17,109.64,110.06,118470,110.05,110.17,109.64,110.06,118470,0.0,1.0
2010-02-17,108.78,109.38,108.692,109.0,270258,108.78,109.38,108.692,109.0,270258,0.0,1.0
2010-02-18,108.67,109.43,108.45,109.43,96344,108.67,109.43,108.45,109.43,96344,0.0,1.0
2010-02-19,108.28,108.29,107.69,108.11,217146,108.28,108.29,107.69,108.11,217146,0.0,1.0
2010-02-22,108.89,108.9672,108.51,108.52,54436,108.89,108.9672,108.51,108.52,54436,0.0,1.0
2010-02-23,110.02,110.24,109.23,109.24,157671,110.02,110.24,109.23,109.24,157671,0.0,1.0
2010-02-24,109.99,110.47,109.89,110.05,113128,109.99,110.47,109.89,110.05,113128,0.0,1.0
2010-02-25,111.35,111.7,111.2,111.39,189284,111.35,111.7,111.2,111.39,189284,0.0,1.0
2010-02-26,111.65,111.75,111.27,111.27,152062,111.65,111.75,111.27,111.27,152062,0.0,1.0
2010-03-01,111.34,111.4402,110.85,111.21,109008,111.34,111.4402,110.85,111.21,109008,0.0,1.0
2010-03-02,111.83,112.02,111.26,111.33,95278,111.83,112.02,111.26,111.33,95278,0.0,1.0
2010-03-03,112.2,112.26,111.64,111.83,91305,112.2,112.26,111.64,111.83,91305,0.0,1.0
2010-03-04,111.3,111.4926,111.13,111.37,90218,111.3,111.4926,111.13,111.37,90218,0.0,1.0
2010-03-05,109.75,110.16,109.5,110.12,109728,109.75,110.16,109.5,110.12,109728,0.0,1.0
2010-03-08,109.85,109.88,109.63,109.81,44838,109.85,109.88,109.63,109.81,44838,0.0,1.0
2010-03-09,110.23,110.47,110.16,110.45,29813,110.23,110.47,110.16,110.45,29813,0.0,1.0
2010-03-10,109.56,109.65,109.21,109.49,60393,109.56,109.65,109.21,109.49,60393,0.0,1.0
2010-03-11,109.54,109.75,109.43,109.56,46182,109.54,109.75,109.43,109.56,46182,0.0,1.0
2010-03-12,109.63,109.83,108.89,109.01,124188,109.63,109.83,108.89,109.01,124188,0.0,1.0
2010-03-15,109.6,109.7203,109.31,109.31,70631,109.6,109.7203,109.31,109.31,70631,0.0,1.0
2010-03-16,109.92,109.95,109.38,109.65,99976,109.92,109.95,109.38,109.65,99976,0.0,1.0
2010-03-17,109.88,110.06,109.51,109.55,52036,109.88,110.06,109.51,109.55,52036,0.0,1.0
2010-03-18,109.77,110.01,109.25,109.91,42908,109.77,110.01,109.25,109.91,42908,0.0,1.0
2010-03-19,109.54,109.73,109.3996,109.4,108020,109.54,109.73,109.3996,109.4,108020,0.0,1.0
2010-03-22,110.01,110.28,109.95,110.22,129972,110.01,110.28,109.95,110.22,129972,0.0,1.0
2010-03-23,109.67,109.9,109.6,109.73,103051,109.67,109.9,109.6,109.73,103051,0.0,1.0
2010-03-24,107.59,108.13,107.53,107.89,292190,107.59,108.13,107.53,107.89,292190,0.0,1.0
2010-03-25,106.94,107.44,106.6801,107.3,366865,106.94,107.44,106.6801,107.3,366865,0.0,1.0
2010-03-26,107.21,107.31,106.9195,106.92,90672,107.21,107.31,106.9195,106.92,90672,0.0,1.0
2010-03-29,107.25,107.25,106.97,107.2,63978,107.25,107.25,106.97,107.2,63978,0.0,1.0
2010-03-30,106.85,106.8899,106.61,106.87,253742,106.85,106.8899,106.61,106.87,253742,0.0,1.0
2010-03-31,106.05,106.77,105.91,106.54,216208,106.05,106.77,105.91,106.54,216208,0.0,1.0
2010-04-01,105.6,105.78,105.44,105.72,229247,105.6,105.78,105.44,105.72,229247,0.0,1.0
2010-04-05,105.13,105.38,104.91,105.04,214024,105.13,105.38,104.91,105.04,214024,0.0,1.0
2010-04-06,105.8,105.8399,105.47,105.66,166360,105.8,105.8399,105.47,105.66,166360,0.0,1.0
2010-04-07,106.28,106.43,105.68,105.87,155229,106.28,106.43,105.68,105.87,155229,0.0,1.0
2010-04-08,106.19,106.71,106.06,106.53,148367,106.19,106.71,106.06,106.53,148367,0.0,1.0
2010-04-09,106.4,106.49,105.94,105.96,87124,106.4,106.49,105.94,105.96,87124,0.0,1.0
2010-04-12,106.3,106.44,106.2,106.25,47801,106.3,106.44,106.2,106.25,47801,0.0,1.0
2010-04-13,106.39,106.97,106.2274,106.89,107248,106.39,106.97,106.2274,106.89,107248,0.0,1.0
2010-04-14,106.38,106.79,105.88,106.08,221315,106.38,106.79,105.88,106.08,221315,0.0,1.0
2010-04-15,106.53,106.72,106.06,106.28,140452,106.53,106.72,106.06,106.28,140452,0.0,1.0
2010-04-16,107.64,107.87,106.94,106.96,708773,107.64,107.87,106.94,106.96,708773,0.0,1.0
2010-04-19,107.29,107.68,107.21,107.66,224372,107.29,107.68,107.21,107.66,224372,0.0,1.0
2010-04-20,106.41,106.6226,106.15,106.41,83815,106.41,106.6226,106.15,106.41,83815,0.0,1.0
2010-04-21,106.34,106.57,106.1,106.4,101509,106.34,106.57,106.1,106.4,101509,0.0,1.0
2010-04-22,105.89,106.75,105.89,106.67,275470,105.89,106.75,105.89,106.67,275470,0.0,1.0
2010-04-23,105.44,105.48,105.08,105.23,170532,105.44,105.48,105.08,105.23,170532,0.0,1.0
2010-04-26,105.44,105.5,105.1374,105.18,118574,105.44,105.5,105.1374,105.18,118574,0.0,1.0
2010-04-27,106.42,106.8,105.75,106.08,329139,106.42,106.8,105.75,106.08,329139,0.0,1.0
2010-04-28,105.32,105.5998,105.09,105.459,339918,105.32,105.5998,105.09,105.459,339918,0.0,1.0
2010-04-29,105.35,105.47,105.18,105.35,60535,105.35,105.47,105.18,105.35,60535,0.0,1.0
2010-04-30,105.55,105.59,105.1,105.26,216510,105.55,105.59,105.1,105.26,216510,0.0,1.0
2010-05-03,104.79,104.91,104.57,104.89,130479,104.79,104.91,104.57,104.89,130479,0.0,1.0
2010-05-04,104.94,105.09,104.71,104.88,93608,104.94,105.09,104.71,104.88,93608,0.0,1.0
2010-05-05,105.73,105.98,104.56,104.56,237960,105.73,105.98,104.56,104.56,237960,0.0,1.0
2010-05-06,109.77,112.62,105.71,106.05,1375145,109.77,112.62,105.71,106.05,1375145,0.0,1.0
2010-05-07,108.43,109.11,107.38,107.86,866373,108.43,109.11,107.38,107.86,866373,0.0,1.0
2010-05-10,106.29,106.6699,106.0,106.43,428007,106.29,106.6699,106.0,106.43,428007,0.0,1.0
2010-05-11,106.86,107.0101,106.44,106.98,254599,106.86,107.0101,106.44,106.98,254599,0.0,1.0
2010-05-12,106.345,106.79,106.26,106.55,175030,106.345,106.79,106.26,106.55,175030,0.0,1.0
2010-05-13,106.86,107.04,106.65,106.8,269925,106.86,107.04,106.65,106.8,269925,0.0,1.0
2010-05-14,107.36,107.96,107.0376,107.11,473235,107.36,107.96,107.0376,107.11,473235,0.0,1.0
2010-05-17,107.12,107.9,107.05,107.08,307432,107.12,107.9,107.05,107.08,307432,0.0,1.0
2010-05-18,107.32,107.6,106.79,106.87,463551,107.32,107.6,106.79,106.87,463551,0.0,1.0
2010-05-19,108.32,108.97,107.83,108.01,932246,108.32,108.97,107.83,108.01,932246,0.0,1.0
2010-05-20,110.57,111.41,109.61,109.61,1378715,110.57,111.41,109.61,109.61,1378715,0.0,1.0
2010-05-21,110.09,111.05,109.62,110.94,770290,110.09,111.05,109.62,110.94,770290,0.0,1.0
2010-05-24,109.62,109.94,109.38,109.63,322342,109.62,109.94,109.38,109.63,322342,0.0,1.0
2010-05-25,109.93,110.87,109.82,110.73,437044,109.93,110.87,109.82,110.73,437044,0.0,1.0
2010-05-26,110.17,110.33,109.3,109.88,299563,110.17,110.33,109.3,109.88,299563,0.0,1.0
2010-05-27,108.94,109.57,108.92,109.47,288168,108.94,109.57,108.92,109.47,288168,0.0,1.0
2010-05-28,108.98,109.36,108.74,108.75,676695,108.98,109.36,108.74,108.75,676695,0.0,1.0
2010-06-01,108.85,108.88,108.36,108.65,263963,108.85,108.88,108.36,108.65,263963,0.0,1.0
2010-06-02,107.54,107.678,107.3001,107.63,227265,107.54,107.678,107.3001,107.63,227265,0.0,1.0
2010-06-03,106.95,107.44,106.9,107.12,210267,106.95,107.44,106.9,107.12,210267,0.0,1.0
2010-06-04,108.07,108.38,107.5,107.62,259954,108.07,108.38,107.5,107.62,259954,0.0,1.0
2010-06-07,108.2,108.2,107.65,107.81,290141,108.2,108.2,107.65,107.81,290141,0.0,1.0
2010-06-08,108.44,109.06,108.3674,108.4,798751,108.44,109.06,108.3674,108.4,798751,0.0,1.0
2010-06-09,108.66,108.82,108.12,108.18,548509,108.66,108.82,108.12,108.18,548509,0.0,1.0
2010-06-10,108.51,108.894,108.35,108.4,350968,108.51,108.894,108.35,108.4,350968,0.0,1.0
2010-06-11,108.04,108.35,107.98,108.35,306761,108.04,108.35,107.98,108.35,306761,0.0,1.0
2010-06-14,108.31,108.37,107.75,107.79,230989,108.31,108.37,107.75,107.79,230989,0.0,1.0
2010-06-15,108.4,108.7,108.21,108.55,152220,108.4,108.7,108.21,108.55,152220,0.0,1.0
2010-06-16,108.42,108.62,108.31,108.61,111170,108.42,108.62,108.31,108.61,111170,0.0,1.0
2010-06-17,108.92,109.43,108.8001,108.8001,266108,108.92,109.43,108.8001,108.8001,266108,0.0,1.0
2010-06-18,109.17,109.28,109.05,109.21,204077,109.17,109.28,109.05,109.21,204077,0.0,1.0
2010-06-21,108.855,108.99,108.49,108.5,191997,108.855,108.99,108.49,108.5,191997,0.0,1.0
2010-06-22,109.65,109.68,109.14,109.22,271428,109.65,109.68,109.14,109.22,271428,0.0,1.0
2010-06-23,110.22,110.39,109.73,109.9,344991,110.22,110.39,109.73,109.9,344991,0.0,1.0
2010-06-24,110.7,111.02,110.43,110.87,233337,110.7,111.02,110.43,110.87,233337,0.0,1.0
2010-06-25,111.0,111.04,110.67,110.83,343394,111.0,111.04,110.67,110.83,343394,0.0,1.0
2010-06-28,110.82,111.22,110.73,110.97,307838,110.82,111.22,110.73,110.97,307838,0.0,1.0
2010-06-29,111.87,112.21,111.62,111.62,608825,111.87,112.21,111.62,111.62,608825,0.0,1.0
2010-06-30,112.09,112.1,111.62,111.86,371955,112.09,112.1,111.62,111.86,371955,0.0,1.0
2010-07-01,113.13,113.87,112.85,113.01,556409,113.13,113.87,112.85,113.01,556409,0.0,1.0
2010-07-02,112.86,113.09,112.7002,112.89,334566,112.86,113.09,112.7002,112.89,334566,0.0,1.0
2010-07-06,113.19,113.38,112.712,112.8,323316,113.19,113.38,112.712,112.8,323316,0.0,1.0
2010-07-07,112.85,113.72,112.85,113.59,163745,112.85,113.72,112.85,113.59,163745,0.0,1.0
2010-07-08,112.09,112.2,111.76,111.86,364181,112.09,112.2,111.76,111.86,364181,0.0,1.0
2010-07-09,111.74,112.0,111.72,111.88,156137,111.74,112.0,111.72,111.88,156137,0.0,1.0
2010-07-12,111.77,112.05,111.66,111.74,175040,111.77,112.05,111.66,111.74,175040,0.0,1.0
2010-07-13,111.98,112.49,111.83,112.09,270641,111.98,112.49,111.83,112.09,270641,0.0,1.0
2010-07-14,112.2,112.47,111.72,112.05,575810,112.2,112.47,111.72,112.05,575810,0.0,1.0
2010-07-15,113.28,113.51,112.93,112.93,342508,113.28,113.51,112.93,112.93,342508,0.0,1.0
2010-07-16,114.29,114.81,114.04,114.28,514418,114.29,114.81,114.04,114.28,514418,0.0,1.0
2010-07-19,114.04,114.31,113.75,113.93,236257,114.04,114.31,113.75,113.93,236257,0.0,1.0
2010-07-20,113.25,114.13,113.24,113.9,444846,113.25,114.13,113.24,113.9,444846,0.0,1.0
2010-07-21,113.8,113.96,113.39,113.69,397348,113.8,113.96,113.39,113.69,397348,0.0,1.0
2010-07-22,113.955,114.2698,113.58,114.25,329595,113.955,114.2698,113.58,114.25,329595,0.0,1.0
2010-07-23,113.36,113.59,113.19,113.51,430221,113.36,113.59,113.19,113.51,430221,0.0,1.0
2010-07-26,113.96,114.02,113.341,113.63,347453,113.96,114.02,113.341,113.63,347453,0.0,1.0
2010-07-27,112.595,113.24,112.59,113.03,506369,112.595,113.24,112.59,113.03,506369,0.0,1.0
2010-07-28,113.23,113.5099,112.91,113.03,534771,113.23,113.5099,112.91,113.03,534771,0.0,1.0
2010-07-29,114.02,114.38,113.59,113.7,389522,114.02,114.38,113.59,113.7,389522,0.0,1.0
2010-07-30,114.6,114.88,114.19,114.81,590084,114.6,114.88,114.19,114.81,590084,0.0,1.0
2010-08-02,114.5,114.7,114.11,114.33,413658,114.5,114.7,114.11,114.33,413658,0.0,1.0
2010-08-03,115.39,115.57,115.13,115.14,317806,115.39,115.57,115.13,115.14,317806,0.0,1.0
2010-08-04,114.78,115.51,114.64,115.47,522608,114.78,115.51,114.64,115.47,522608,0.0,1.0
2010-08-05,115.37,115.5399,115.19,115.3,249885,115.37,115.5399,115.19,115.3,249885,0.0,1.0
2010-08-06,115.96,116.48,115.87,116.32,639517,115.96,116.48,115.87,116.32,639517,0.0,1.0
2010-08-09,115.29,115.61,115.255,115.5,251633,115.29,115.61,115.255,115.5,251633,0.0,1.0
2010-08-10,116.01,116.25,114.94,114.98,507845,116.01,116.25,114.94,114.98,507845,0.0,1.0
2010-08-11,115.99,116.73,115.89,116.58,387656,115.99,116.73,115.89,116.58,387656,0.0,1.0
2010-08-12,115.28,115.97,115.15,115.97,340601,115.28,115.97,115.15,115.97,340601,0.0,1.0
2010-08-13,114.75,115.37,114.64,115.28,306551,114.75,115.37,114.64,115.28,306551,0.0,1.0
2010-08-16,116.06,116.19,115.96,116.04,233869,116.06,116.19,115.96,116.04,233869,0.0,1.0
2010-08-17,115.82,115.96,115.57,115.92,258348,115.82,115.96,115.57,115.92,258348,0.0,1.0
2010-08-18,115.85,116.166,115.81,116.09,275496,115.85,116.166,115.81,116.09,275496,0.0,1.0
2010-08-19,116.06,116.6295,115.9,116.14,583549,116.06,116.6295,115.9,116.14,583549,0.0,1.0
2010-08-20,115.62,115.75,115.38,115.6,570397,115.62,115.75,115.38,115.6,570397,0.0,1.0
2010-08-23,116.17,116.31,116.01,116.25,336387,116.17,116.31,116.01,116.25,336387,0.0,1.0
2010-08-24,117.63,118.4495,117.23,117.91,963845,117.63,118.4495,117.23,117.91,963845,0.0,1.0
2010-08-25,116.885,117.78,116.71,117.41,726563,116.885,117.78,116.71,117.41,726563,0.0,1.0
2010-08-26,117.28,117.4,116.9,116.95,322227,117.28,117.4,116.9,116.95,322227,0.0,1.0
2010-08-27,115.99,117.32,115.88,116.49,481256,115.99,117.32,115.88,116.49,481256,0.0,1.0
2010-08-30,117.11,117.13,116.74,116.85,466130,117.11,117.13,116.74,116.85,466130,0.0,1.0
2010-08-31,117.83,118.09,117.01,117.42,557422,117.83,118.09,117.01,117.42,557422,0.0,1.0
2010-09-01,117.3,117.72,116.92,117.69,1001903,117.3,117.72,116.92,117.69,1001903,0.0,1.0
2010-09-02,117.53,117.67,117.21,117.5,365762,117.53,117.67,117.21,117.5,365762,0.0,1.0
2010-09-03,117.28,117.49,116.45,116.48,1026770,117.28,117.49,116.45,116.48,1026770,0.0,1.0
2010-09-07,118.18,118.52,118.09,118.43,439183,118.18,118.52,118.09,118.43,439183,0.0,1.0
2010-09-08,117.96,118.21,117.78,117.94,299434,117.96,118.21,117.78,117.94,299434,0.0,1.0
2010-09-09,118.11,118.29,117.93,118.16,365524,118.11,118.29,117.93,118.16,365524,0.0,1.0
2010-09-10,117.56,117.7,117.42,117.5,89473,117.56,117.7,117.42,117.5,89473,0.0,1.0
2010-09-13,118.32,118.5394,117.79,117.79,183721,118.32,118.5394,117.79,117.79,183721,0.0,1.0
2010-09-14,119.13,119.35,118.78,118.8,383909,119.13,119.35,118.78,118.8,383909,0.0,1.0
2010-09-15,115.63,115.78,115.48,115.65,785939,115.63,115.78,115.48,115.65,785939,0.0,1.0
2010-09-16,115.3,115.6,115.3,115.43,384479,115.3,115.6,115.3,115.43,384479,0.0,1.0
2010-09-17,115.34,115.58,115.23,115.42,272953,115.34,115.58,115.23,115.42,272953,0.0,1.0
2010-09-20,115.4,115.5,115.35,115.47,160580,115.4,115.5,115.35,115.47,160580,0.0,1.0
2010-09-21,116.29,116.45,115.83,115.93,442566,116.29,116.45,115.83,115.93,442566,0.0,1.0
2010-09-22,117.075,117.39,117.0174,117.07,324767,117.075,117.39,117.0174,117.07,324767,0.0,1.0
2010-09-23,117.35,117.47,117.11,117.36,180091,117.35,117.47,117.11,117.36,180091,0.0,1.0
2010-09-24,117.46,117.53,117.2119,117.5,275771,117.46,117.53,117.2119,117.5,275771,0.0,1.0
2010-09-27,117.5,117.65,117.37,117.41,369333,117.5,117.65,117.37,117.41,369333,0.0,1.0
2010-09-28,117.9,118.26,117.64,117.67,269904,117.9,118.26,117.64,117.67,269904,0.0,1.0
2010-09-29,118.315,118.42,118.0,118.27,221035,118.315,118.42,118.0,118.27,221035,0.0,1.0
2010-09-30,118.57,118.8097,118.32,118.8097,286385,118.57,118.8097,118.32,118.8097,286385,0.0,1.0
2010-10-01,118.8,118.96,118.6099,118.75,193956,118.8,118.96,118.6099,118.75,193956,0.0,1.0
2010-10-04,118.64,118.84,118.62,118.73,83642,118.64,118.84,118.62,118.73,83642,0.0,1.0
2010-10-05,118.91,119.2898,118.74,118.88,467015,118.91,119.2898,118.74,118.88,467015,0.0,1.0
2010-10-06,119.33,119.54,119.12,119.34,321014,119.33,119.54,119.12,119.34,321014,0.0,1.0
2010-10-07,120.09,120.39,119.92,120.19,258661,120.09,120.39,119.92,120.19,258661,0.0,1.0
2010-10-08,120.54,121.05,120.52,120.96,500711,120.54,121.05,120.52,120.96,500711,0.0,1.0
2010-10-11,120.49,120.82,120.41,120.82,276751,120.49,120.82,120.41,120.82,276751,0.0,1.0
2010-10-12,120.86,121.15,120.7,120.85,374136,120.86,121.15,120.7,120.85,374136,0.0,1.0
2010-10-13,121.03,121.06,120.7,120.95,261116,121.03,121.06,120.7,120.95,261116,0.0,1.0
2010-10-14,121.47,121.6,121.17,121.33,306599,121.47,121.6,121.17,121.33,306599,0.0,1.0
2010-10-15,121.51,121.75,121.42,121.68,355293,121.51,121.75,121.42,121.68,355293,0.0,1.0
2010-10-18,121.86,121.94,121.72,121.77,344149,121.86,121.94,121.72,121.77,344149,0.0,1.0
2010-10-19,121.35,121.49,120.77,120.9,375509,121.35,121.49,120.77,120.9,375509,0.0,1.0
2010-10-20,121.88,122.39,121.66,121.73,349140,121.88,122.39,121.66,121.73,349140,0.0,1.0
2010-10-21,121.59,122.16,121.59,121.87,397431,121.59,122.16,121.59,121.87,397431,0.0,1.0
2010-10-22,121.58,121.83,121.39,121.71,347912,121.58,121.83,121.39,121.71,347912,0.0,1.0
2010-10-25,122.47,122.98,122.31,122.84,469750,122.47,122.98,122.31,122.84,469750,0.0,1.0
2010-10-26,121.38,121.84,121.17,121.65,346633,121.38,121.84,121.17,121.65,346633,0.0,1.0
2010-10-27,121.06,121.36,120.95,121.36,371265,121.06,121.36,120.95,121.36,371265,0.0,1.0
2010-10-28,122.09,122.32,121.92,122.02,369377,122.09,122.32,121.92,122.02,369377,0.0,1.0
2010-10-29,122.925,122.97,122.47,122.55,248909,122.925,122.97,122.47,122.55,248909,0.0,1.0
2010-11-01,122.74,123.095,122.43,123.08,130298,122.74,123.095,122.43,123.08,130298,0.0,1.0
2010-11-02,122.62,122.64,122.39,122.48,95255,122.62,122.64,122.39,122.48,95255,0.0,1.0
2010-11-03,121.91,122.31,121.28,121.85,419407,121.91,122.31,121.28,121.85,419407,0.0,1.0
2010-11-04,122.67,122.74,122.46,122.47,227547,122.67,122.74,122.46,122.47,227547,0.0,1.0
2010-11-05,121.63,122.12,121.489,121.9,193643,121.63,122.12,121.489,121.9,193643,0.0,1.0
2010-11-08,121.87,121.94,121.74,121.76,131279,121.87,121.94,121.74,121.76,131279,0.0,1.0
2010-11-09,120.86,122.71,120.67,122.7,341879,120.86,122.71,120.67,122.7,341879,0.0,1.0
2010-11-10,120.2,120.47,119.491,120.08,452019,120.2,120.47,119.491,120.08,452019,0.0,1.0
2010-11-11,119.88,120.26,119.7576,120.23,122911,119.88,120.26,119.7576,120.23,122911,0.0,1.0
2010-11-12,120.0,120.23,119.7,120.11,112801,120.0,120.23,119.7,120.11,112801,0.0,1.0
2010-11-15,118.88,119.6,118.83,119.6,220107,118.88,119.6,118.83,119.6,220107,0.0,1.0
2010-11-16,118.72,119.12,118.34,119.03,231786,118.72,119.12,118.34,119.03,231786,0.0,1.0
2010-11-17,118.68,119.13,118.68,118.77,189373,118.68,119.13,118.68,118.77,189373,0.0,1.0
2010-11-18,118.45,118.85,118.04,118.78,191924,118.45,118.85,118.04,118.78,191924,0.0,1.0
2010-11-19,118.51,118.57,118.35,118.52,103927,118.51,118.57,118.35,118.52,103927,0.0,1.0
2010-11-22,118.8,118.82,118.44,118.46,77267,118.8,118.82,118.44,118.46,77267,0.0,1.0
2010-11-23,118.92,119.48,118.88,119.03,299600,118.92,119.48,118.88,119.03,299600,0.0,1.0
2010-11-24,118.3,118.86,118.21,118.7,111482,118.3,118.86,118.21,118.7,111482,0.0,1.0
2010-11-26,117.68,117.84,117.47,117.84,86980,117.68,117.84,117.47,117.84,86980,0.0,1.0
2010-11-29,117.43,117.44,117.16,117.25,92995,117.43,117.44,117.16,117.25,92995,0.0,1.0
2010-11-30,118.16,118.49,118.12,118.4,157784,118.16,118.49,118.12,118.4,157784,0.0,1.0
2010-12-01,117.52,117.79,117.11,117.24,205879,117.52,117.79,117.11,117.24,205879,0.0,1.0
2010-12-02,117.87,118.45,117.4,117.46,185145,117.87,118.45,117.4,117.46,185145,0.0,1.0
2010-12-03,119.56,119.65,119.17,119.59,401900,119.56,119.65,119.17,119.59,401900,0.0,1.0
2010-12-06,119.65,119.76,119.4,119.4,101897,119.65,119.76,119.4,119.4,101897,0.0,1.0
2010-12-07,118.43,119.41,118.25,119.38,545231,118.43,119.41,118.25,119.38,545231,0.0,1.0
2010-12-08,117.73,117.84,117.2901,117.62,232421,117.73,117.84,117.2901,117.62,232421,0.0,1.0
2010-12-09,118.13,118.35,117.64,117.96,145551,118.13,118.35,117.64,117.96,145551,0.0,1.0
2010-12-10,117.77,117.94,117.72,117.85,60490,117.77,117.94,117.72,117.85,60490,0.0,1.0
2010-12-13,118.51,118.96,118.0,118.19,196576,118.51,118.96,118.0,118.19,196576,0.0,1.0
2010-12-14,118.12,118.87,118.021,118.57,156210,118.12,118.87,118.021,118.57,156210,0.0,1.0
2010-12-15,117.36,118.01,116.99,117.88,283863,117.36,118.01,116.99,117.88,283863,0.0,1.0
2010-12-16,117.66,117.7,117.12,117.38,158663,117.66,117.7,117.12,117.38,158663,0.0,1.0
2010-12-17,117.9,117.92,117.4281,117.71,130008,117.9,117.92,117.4281,117.71,130008,0.0,1.0
2010-12-20,118.07,118.2,117.94,118.15,80997,118.07,118.2,117.94,118.15,80997,0.0,1.0
2010-12-21,118.08,118.23,117.84,118.19,56871,118.08,118.23,117.84,118.19,56871,0.0,1.0
2010-12-22,118.33,118.47,118.13,118.42,294073,118.33,118.47,118.13,118.42,294073,0.0,1.0
2010-12-23,119.18,119.29,118.93,118.97,141364,119.18,119.29,118.93,118.97,141364,0.0,1.0
2010-12-27,119.32,119.43,119.19,119.35,120409,119.32,119.43,119.19,119.35,120409,0.0,1.0
2010-12-28,119.9,120.62,119.895,120.49,367635,119.9,120.62,119.895,120.49,367635,0.0,1.0
2010-12-29,121.11,121.16,120.48,120.57,158278,121.11,121.16,120.48,120.57,158278,0.0,1.0
2010-12-30,121.2,121.32,120.77,121.31,159467,121.2,121.32,120.77,121.31,159467,0.0,1.0
2010-12-31,121.75,122.13,121.46,121.55,148699,121.75,122.13,121.46,121.55,148699,0.0,1.0
2011-01-03,120.93,121.28,120.93,121.16,169869,120.93,121.28,120.93,121.16,169869,0.0,1.0
2011-01-04,120.47,121.01,120.19,120.39,215666,120.47,121.01,120.19,120.39,215666,0.0,1.0
2011-01-05,118.72,119.06,118.55,118.82,388300,118.72,119.06,118.55,118.82,388300,0.0,1.0
2011-01-06,118.63,119.18,118.564,119.14,204269,118.63,119.18,118.564,119.14,204269,0.0,1.0
2011-01-07,119.03,119.29,118.68,118.69,180957,119.03,119.29,118.68,118.69,180957,0.0,1.0
2011-01-10,119.48,119.5114,119.1,119.16,137419,119.48,119.5114,119.1,119.16,137419,0.0,1.0
2011-01-11,118.78,119.03,118.41,119.03,164436,118.78,119.03,118.41,119.03,164436,0.0,1.0
2011-01-12,119.14,119.34,118.5019,118.61,79377,119.14,119.34,118.5019,118.61,79377,0.0,1.0
2011-01-13,119.37,119.6002,119.22,119.44,99996,119.37,119.6002,119.22,119.44,99996,0.0,1.0
2011-01-14,119.09,119.86,119.0,119.47,106037,119.09,119.86,119.0,119.47,106037,0.0,1.0
2011-01-18,119.6,119.9,119.35,119.62,87338,119.6,119.9,119.35,119.62,87338,0.0,1.0
2011-01-19,120.46,120.7594,120.33,120.35,209420,120.46,120.7594,120.33,120.35,209420,0.0,1.0
2011-01-20,119.06,119.58,118.92,119.57,176816,119.06,119.58,118.92,119.57,176816,0.0,1.0
2011-01-21,119.69,119.73,119.41,119.51,236818,119.69,119.73,119.41,119.51,236818,0.0,1.0
2011-01-24,119.83,120.08,119.4114,119.44,552211,119.83,120.08,119.4114,119.44,552211,0.0,1.0
2011-01-25,120.16,120.5,119.58,119.86,231757,120.16,120.5,119.58,119.86,231757,0.0,1.0
2011-01-26,120.105,120.34,119.5,120.34,51032,120.105,120.34,119.5,120.34,51032,0.0,1.0
2011-01-27,119.24,119.41,118.99,119.41,345625,119.24,119.41,118.99,119.41,345625,0.0,1.0
2011-01-28,120.325,120.54,119.92,119.92,96690,120.325,120.54,119.92,119.92,96690,0.0,1.0
2011-01-31,120.42,120.63,120.31,120.41,137989,120.42,120.63,120.31,120.41,137989,0.0,1.0
2011-02-01,121.475,121.51,120.68,121.05,89044,121.475,121.51,120.68,121.05,89044,0.0,1.0
2011-02-02,121.195,121.29,120.75,121.27,47673,121.195,121.29,120.75,121.27,47673,0.0,1.0
2011-02-03,121.14,121.37,120.46,120.78,128685,121.14,121.37,120.46,120.78,128685,0.0,1.0
2011-02-04,120.2,120.99,119.83,120.86,122593,120.2,120.99,119.83,120.86,122593,0.0,1.0
2011-02-07,120.045,120.12,119.84,120.03,269942,120.045,120.12,119.84,120.03,269942,0.0,1.0
2011-02-08,119.98,120.79,119.9,120.32,185143,119.98,120.79,119.9,120.32,185143,0.0,1.0
2011-02-09,119.98,120.2,119.58,119.86,64717,119.98,120.2,119.58,119.86,64717,0.0,1.0
2011-02-10,118.64,119.0,118.52,118.99,218725,118.64,119.0,118.52,118.99,218725,0.0,1.0
2011-02-11,118.41,118.59,118.19,118.4,92669,118.41,118.59,118.19,118.4,92669,0.0,1.0
2011-02-14,118.64,118.72,118.48,118.48,43610,118.64,118.72,118.48,118.48,43610,0.0,1.0
2011-02-15,117.9,118.12,117.81,117.95,170243,117.9,118.12,117.81,117.95,170243,0.0,1.0
2011-02-16,118.17,118.31,117.68,117.76,115341,118.17,118.31,117.68,117.76,115341,0.0,1.0
2011-02-17,118.57,118.78,118.38,118.4,58240,118.57,118.78,118.38,118.4,58240,0.0,1.0
2011-02-18,118.88,118.99,118.31,118.63,102101,118.88,118.99,118.31,118.63,102101,0.0,1.0
2011-02-22,119.36,119.63,118.68,118.84,157076,119.36,119.63,118.68,118.84,157076,0.0,1.0
2011-02-23,119.76,120.0,119.42,119.42,85408,119.76,120.0,119.42,119.42,85408,0.0,1.0
2011-02-24,120.63,121.02,120.56,120.77,131522,120.63,121.02,120.56,120.77,131522,0.0,1.0
2011-02-25,120.97,120.98,120.72,120.84,73918,120.97,120.98,120.72,120.84,73918,0.0,1.0
2011-02-28,120.74,120.87,120.52,120.7,149648,120.74,120.87,120.52,120.7,149648,0.0,1.0
2011-03-01,120.6,120.79,120.18,120.26,74516,120.6,120.79,120.18,120.26,74516,0.0,1.0
2011-03-02,120.63,121.11,120.6,120.86,87265,120.63,121.11,120.6,120.86,87265,0.0,1.0
2011-03-03,119.95,120.11,119.75,120.11,49133,119.95,120.11,119.75,120.11,49133,0.0,1.0
2011-03-04,120.0,120.14,119.74,119.74,44647,120.0,120.14,119.74,119.74,44647,0.0,1.0
2011-03-07,120.08,120.5,119.91,119.91,71213,120.08,120.5,119.91,119.91,71213,0.0,1.0
2011-03-08,119.5,119.58,119.25,119.41,88529,119.5,119.58,119.25,119.41,88529,0.0,1.0
2011-03-09,119.43,119.63,119.26,119.48,27195,119.43,119.63,119.26,119.48,27195,0.0,1.0
2011-03-10,119.12,119.3,118.89,119.04,100231,119.12,119.3,118.89,119.04,100231,0.0,1.0
2011-03-11,120.61,120.98,120.16,120.33,327970,120.61,120.98,120.16,120.33,327970,0.0,1.0
2011-03-14,120.92,121.08,120.59,120.68,266428,120.92,121.08,120.59,120.68,266428,0.0,1.0
2011-03-15,122.25,122.53,121.64,122.05,733420,122.25,122.53,121.64,122.05,733420,0.0,1.0
2011-03-16,123.71,123.83,122.18,122.52,1490781,123.71,123.83,122.18,122.52,1490781,0.0,1.0
2011-03-17,125.16,125.73,124.47,125.57,1994689,125.16,125.73,124.47,125.57,1994689,0.0,1.0
2011-03-18,122.3,122.469,121.52,121.72,2292220,122.3,122.469,121.52,121.72,2292220,0.0,1.0
2011-03-21,121.86,122.04,121.51,121.8,446065,121.86,122.04,121.51,121.8,446065,0.0,1.0
2011-03-22,122.105,122.13,121.85,121.98,273710,122.105,122.13,121.85,121.98,273710,0.0,1.0
2011-03-23,122.12,122.278,121.9,121.93,130119,122.12,122.278,121.9,121.93,130119,0.0,1.0
2011-03-24,121.98,122.23,121.96,121.98,171095,121.98,122.23,121.96,121.98,171095,0.0,1.0
2011-03-25,121.24,121.79,121.21,121.78,208603,121.24,121.79,121.21,121.78,208603,0.0,1.0
2011-03-28,120.88,121.01,120.82,120.94,118157,120.88,121.01,120.82,120.94,118157,0.0,1.0
2011-03-29,119.85,120.06,119.77,119.93,753397,119.85,120.06,119.77,119.93,753397,0.0,1.0
2011-03-30,119.15,119.32,118.87,118.98,165912,119.15,119.32,118.87,118.98,165912,0.0,1.0
2011-03-31,118.76,119.37,118.74,119.37,211619,118.76,119.37,118.74,119.37,211619,0.0,1.0
2011-04-01,117.45,117.54,116.6,117.19,531840,117.45,117.54,116.6,117.19,531840,0.0,1.0
2011-04-04,117.55,117.77,117.49,117.74,106967,117.55,117.77,117.49,117.74,106967,0.0,1.0
2011-04-05,116.4,116.95,116.38,116.76,224835,116.4,116.95,116.38,116.76,224835,0.0,1.0
2011-04-06,115.61,115.93,115.54,115.8,202230,115.61,115.93,115.54,115.8,202230,0.0,1.0
2011-04-07,116.28,116.74,115.84,115.94,330360,116.28,116.74,115.84,115.94,330360,0.0,1.0
2011-04-08,116.39,116.62,115.9,115.96,172042,116.39,116.62,115.9,115.96,172042,0.0,1.0
2011-04-11,116.67,116.84,116.47,116.67,123482,116.67,116.84,116.47,116.67,123482,0.0,1.0
2011-04-12,117.93,118.22,117.15,117.33,336285,117.93,118.22,117.15,117.33,336285,0.0,1.0
2011-04-13,117.86,118.15,117.43,117.6,102636,117.86,118.15,117.43,117.6,102636,0.0,1.0
2011-04-14,118.31,118.85,118.29,118.7,285139,118.31,118.85,118.29,118.7,285139,0.0,1.0
2011-04-15,118.82,118.91,118.6,118.68,80213,118.82,118.91,118.6,118.68,80213,0.0,1.0
2011-04-18,119.39,120.13,119.37,119.5,459936,119.39,120.13,119.37,119.5,459936,0.0,1.0
2011-04-19,119.65,119.87,119.5732,119.75,116500,119.65,119.87,119.5732,119.75,116500,0.0,1.0
2011-04-20,119.86,120.03,119.5824,119.76,104741,119.86,120.03,119.5824,119.76,104741,0.0,1.0
2011-04-21,120.7,120.95,120.61,120.61,124520,120.7,120.95,120.61,120.61,124520,0.0,1.0
2011-04-25,120.85,120.89,120.3,120.55,83198,120.85,120.89,120.3,120.55,83198,0.0,1.0
2011-04-26,121.09,121.11,120.5,120.84,96363,121.09,121.11,120.5,120.84,96363,0.0,1.0
2011-04-27,120.355,120.38,119.24,120.01,217642,120.355,120.38,119.24,120.01,217642,0.0,1.0
2011-04-28,121.09,121.28,120.83,121.24,153220,121.09,121.28,120.83,121.24,153220,0.0,1.0
2011-04-29,121.7,121.81,121.11,121.18,73773,121.7,121.81,121.11,121.18,73773,0.0,1.0
2011-05-02,121.52,121.83,121.33,121.36,155410,121.52,121.83,121.33,121.36,155410,0.0,1.0
2011-05-03,121.92,122.28,121.8,122.25,88785,121.92,122.28,121.8,122.25,88785,0.0,1.0
2011-05-04,122.57,122.72,121.95,121.95,138804,122.57,122.72,121.95,121.95,138804,0.0,1.0
2011-05-05,123.2,123.66,122.85,123.62,293394,123.2,123.66,122.85,123.62,293394,0.0,1.0
2011-05-06,122.5,123.0,122.37,122.48,206571,122.5,123.0,122.37,122.48,206571,0.0,1.0
2011-05-09,123.04,123.1,122.22,122.41,110409,123.04,123.1,122.22,122.41,110409,0.0,1.0
2011-05-10,122.11,122.48,122.08,122.44,168469,122.11,122.48,122.08,122.44,168469,0.0,1.0
2011-05-11,121.83,122.33,121.46,121.49,201229,121.83,122.33,121.46,121.49,201229,0.0,1.0
2011-05-12,122.07,122.33,121.94,122.01,131881,122.07,122.33,121.94,122.01,131881,0.0,1.0
2011-05-13,122.13,122.52,122.07,122.46,91066,122.13,122.52,122.07,122.46,91066,0.0,1.0
2011-05-16,122.245,122.32,121.99,122.24,49252,122.245,122.32,121.99,122.24,49252,0.0,1.0
2011-05-17,121.32,121.43,121.01,121.43,134094,121.32,121.43,121.01,121.43,134094,0.0,1.0
2011-05-18,120.88,121.43,120.82,121.3,159651,120.88,121.43,120.82,121.3,159651,0.0,1.0
2011-05-19,121.07,121.18,120.05,120.05,196476,121.07,121.18,120.05,120.05,196476,0.0,1.0
2011-05-20,120.83,121.0414,120.64,120.8,79054,120.83,121.0414,120.64,120.8,79054,0.0,1.0
2011-05-23,120.34,120.71,120.34,120.64,200821,120.34,120.71,120.34,120.64,200821,0.0,1.0
2011-05-24,120.49,120.61,120.08,120.16,138816,120.49,120.61,120.08,120.16,138816,0.0,1.0
2011-05-25,120.42,120.54,120.24,120.37,86894,120.42,120.54,120.24,120.37,86894,0.0,1.0
2011-05-26,121.31,121.52,121.18,121.43,112060,121.31,121.52,121.18,121.43,112060,0.0,1.0
2011-05-27,122.07,122.27,121.41,121.57,170855,122.07,122.27,121.41,121.57,170855,0.0,1.0
2011-05-31,121.055,121.58,120.89,120.98,174565,121.055,121.58,120.89,120.98,174565,0.0,1.0
2011-06-01,122.0,122.33,121.85,121.99,159559,122.0,122.33,121.85,121.99,159559,0.0,1.0
2011-06-02,121.96,122.31,121.8409,122.14,109879,121.96,122.31,121.8409,122.14,109879,0.0,1.0
2011-06-03,123.0,123.08,122.37,123.08,175400,123.0,123.08,122.37,123.08,175400,0.0,1.0
2011-06-06,123.15,123.28,122.98,123.03,57185,123.15,123.28,122.98,123.03,57185,0.0,1.0
2011-06-07,123.35,123.43,122.94,123.06,121935,123.35,123.43,122.94,123.06,121935,0.0,1.0
2011-06-08,123.48,123.72,123.39,123.54,83529,123.48,123.72,123.39,123.54,83529,0.0,1.0
2011-06-09,122.94,123.25,122.73,123.175,152799,122.94,123.25,122.73,123.175,152799,0.0,1.0
2011-06-10,122.81,123.21,122.81,123.12,151358,122.81,123.21,122.81,123.12,151358,0.0,1.0
2011-06-13,123.06,123.17,122.775,122.79,99045,123.06,123.17,122.775,122.79,99045,0.0,1.0
2011-06-14,122.63,122.67,122.45,122.46,75639,122.63,122.67,122.45,122.46,75639,0.0,1.0
2011-06-15,121.78,122.44,121.74,122.23,162868,121.78,122.44,121.74,122.23,162868,0.0,1.0
2011-06-16,122.34,122.42,122.02,122.02,201992,122.34,122.42,122.02,122.02,201992,0.0,1.0
2011-06-17,123.28,123.31,122.96,123.03,100273,123.28,123.31,122.96,123.03,100273,0.0,1.0
2011-06-20,122.88,123.19,122.86,123.11,114200,122.88,123.19,122.86,123.11,114200,0.0,1.0
2011-06-21,123.07,123.22,123.04,123.08,131636,123.07,123.22,123.04,123.08,131636,0.0,1.0
2011-06-22,122.85,123.32,122.78,123.16,331097,122.85,123.32,122.78,123.16,331097,0.0,1.0
2011-06-23,122.45,122.75,122.28,122.32,237290,122.45,122.75,122.28,122.32,237290,0.0,1.0
2011-06-24,122.61,123.03,122.6099,122.88,68813,122.61,123.03,122.6099,122.88,68813,0.0,1.0
2011-06-27,121.98,122.08,121.84,121.9,118663,121.98,122.08,121.84,121.9,118663,0.0,1.0
2011-06-28,121.62,122.27,121.39,122.05,186194,121.62,122.27,121.39,122.05,186194,0.0,1.0
2011-06-29,122.04,122.34,121.91,122.29,243144,122.04,122.34,121.91,122.29,243144,0.0,1.0
2011-06-30,122.53,122.69,122.02,122.69,124551,122.53,122.69,122.02,122.69,124551,0.0,1.0
2011-07-01,122.08,122.13,121.57,122.1,199094,122.08,122.13,121.57,122.1,199094,0.0,1.0
2011-07-05,121.71,121.78,121.56,121.7,201723,121.71,121.78,121.56,121.7,201723,0.0,1.0
2011-07-06,121.88,122.13,121.81,121.99,188070,121.88,122.13,121.81,121.99,188070,0.0,1.0
2011-07-07,121.44,121.5,121.32,121.35,205960,121.44,121.5,121.32,121.35,205960,0.0,1.0
2011-07-08,122.38,122.45,122.24,122.25,64852,122.38,122.45,122.24,122.25,64852,0.0,1.0
2011-07-11,122.84,123.14,122.58,122.64,146550,122.84,123.14,122.58,122.64,146550,0.0,1.0
2011-07-12,124.25,124.39,123.71,123.75,173579,124.25,124.39,123.71,123.75,173579,0.0,1.0
2011-07-13,124.9,125.04,124.43,124.51,237340,124.9,125.04,124.43,124.51,237340,0.0,1.0
2011-07-14,124.63,124.88,124.44,124.88,217169,124.63,124.88,124.44,124.88,217169,0.0,1.0
2011-07-15,124.77,124.87,124.53,124.53,129335,124.77,124.87,124.53,124.53,129335,0.0,1.0
2011-07-18,124.77,124.8,124.63,124.72,236382,124.77,124.8,124.63,124.72,236382,0.0,1.0
2011-07-19,124.5,125.14,124.41,124.87,217041,124.5,125.14,124.41,124.87,217041,0.0,1.0
2011-07-20,125.24,125.3,124.93,124.97,159867,125.24,125.3,124.93,124.97,159867,0.0,1.0
2011-07-21,125.75,125.9,125.31,125.39,157044,125.75,125.9,125.31,125.39,157044,0.0,1.0
2011-07-22,125.77,125.96,125.67,125.76,103899,125.77,125.96,125.67,125.76,103899,0.0,1.0
2011-07-25,125.94,126.25,125.8,126.13,129440,125.94,126.25,125.8,126.13,129440,0.0,1.0
2011-07-26,126.59,126.7,126.23,126.38,85619,126.59,126.7,126.23,126.38,85619,0.0,1.0
2011-07-27,126.47,126.8,126.18,126.7,119499,126.47,126.8,126.18,126.7,119499,0.0,1.0
2011-07-28,126.86,126.88,126.62,126.74,160033,126.86,126.88,126.62,126.74,160033,0.0,1.0
2011-07-29,128.15,128.25,127.62,127.9,348391,128.15,128.25,127.62,127.9,348391,0.0,1.0
2011-08-01,127.87,129.26,127.64,128.56,1316874,127.87,129.26,127.64,128.56,1316874,0.0,1.0
2011-08-02,127.95,128.08,127.64,127.7,331251,127.95,128.08,127.64,127.7,331251,0.0,1.0
2011-08-03,128.14,128.45,127.99,128.07,292148,128.14,128.45,127.99,128.07,292148,0.0,1.0
2011-08-04,124.7,125.32,124.31,124.41,726768,124.7,125.32,124.31,124.41,726768,0.0,1.0
2011-08-05,125.71,125.84,125.32,125.35,299346,125.71,125.84,125.32,125.35,299346,0.0,1.0
2011-08-08,126.91,127.26,126.63,126.67,401490,126.91,127.26,126.63,126.67,401490,0.0,1.0
2011-08-09,128.17,128.61,127.5,127.74,317631,128.17,128.61,127.5,127.74,317631,0.0,1.0
2011-08-10,128.35,129.17,128.32,129.11,369438,128.35,129.17,128.32,129.11,369438,0.0,1.0
2011-08-11,128.29,128.73,128.19,128.45,263217,128.29,128.73,128.19,128.45,263217,0.0,1.0
2011-08-12,128.38,128.75,128.25,128.68,180222,128.38,128.75,128.25,128.68,180222,0.0,1.0
2011-08-15,128.39,128.75,128.36,128.73,155310,128.39,128.75,128.36,128.73,155310,0.0,1.0
2011-08-16,128.45,128.59,128.24,128.29,72572,128.45,128.59,128.24,128.29,72572,0.0,1.0
2011-08-17,128.92,129.0476,128.7499,128.95,89907,128.92,129.0476,128.7499,128.95,89907,0.0,1.0
2011-08-18,128.81,129.01,128.7099,128.81,265525,128.81,129.01,128.7099,128.81,265525,0.0,1.0
2011-08-19,128.92,129.75,128.81,129.22,353809,128.92,129.75,128.81,129.22,353809,0.0,1.0
2011-08-22,128.44,128.51,128.38,128.49,122541,128.44,128.51,128.38,128.49,122541,0.0,1.0
2011-08-23,128.59,128.95,128.51,128.83,113007,128.59,128.95,128.51,128.83,113007,0.0,1.0
2011-08-24,128.06,128.89,127.94,128.84,150221,128.06,128.89,127.94,128.84,150221,0.0,1.0
2011-08-25,127.24,127.96,126.94,127.8008,190293,127.24,127.96,126.94,127.8008,190293,0.0,1.0
2011-08-26,128.6,128.9,127.94,128.69,316825,128.6,128.9,127.94,128.69,316825,0.0,1.0
2011-08-29,128.38,128.45,128.08,128.45,85774,128.38,128.45,128.08,128.45,85774,0.0,1.0
2011-08-30,128.61,128.9,128.44,128.49,93467,128.61,128.9,128.44,128.49,93467,0.0,1.0
2011-08-31,128.77,129.01,128.34,128.73,243319,128.77,129.01,128.34,128.73,243319,0.0,1.0
2011-09-01,128.38,128.47,127.76,128.02,181619,128.38,128.47,127.76,128.02,181619,0.0,1.0
2011-09-02,128.32,128.57,128.32,128.37,60960,128.32,128.57,128.32,128.37,60960,0.0,1.0
2011-09-06,126.92,127.89,126.89,127.2,403586,126.92,127.89,126.89,127.2,403586,0.0,1.0
2011-09-07,127.57,127.64,127.28,127.48,387266,127.57,127.64,127.28,127.48,387266,0.0,1.0
2011-09-08,127.25,127.61,127.06,127.58,137222,127.25,127.61,127.06,127.58,137222,0.0,1.0
2011-09-09,127.23,127.84,126.65,126.73,257762,127.23,127.84,126.65,126.73,257762,0.0,1.0
2011-09-12,127.56,128.09,127.42,127.71,972035,127.56,128.09,127.42,127.71,972035,0.0,1.0
2011-09-13,128.23,128.35,128.14,128.27,103202,128.23,128.35,128.14,128.27,103202,0.0,1.0
2011-09-14,128.64,128.7,128.45,128.61,448729,128.64,128.7,128.45,128.61,448729,0.0,1.0
2011-09-15,128.63,128.68,128.33,128.35,287019,128.63,128.68,128.33,128.35,287019,0.0,1.0
2011-09-16,128.31,128.5299,128.08,128.47,250921,128.31,128.5299,128.08,128.47,250921,0.0,1.0
2011-09-19,128.83,129.18,128.3519,128.4,325909,128.83,129.18,128.3519,128.4,325909,0.0,1.0
2011-09-20,129.05,129.09,128.69,128.72,393435,129.05,129.09,128.69,128.72,393435,0.0,1.0
2011-09-21,128.57,129.2,128.53,129.15,192293,128.57,129.2,128.53,129.15,192293,0.0,1.0
2011-09-22,129.19,129.52,128.76,129.23,451977,129.19,129.52,128.76,129.23,451977,0.0,1.0
2011-09-23,128.67,129.43,128.21,129.43,174626,128.67,129.43,128.21,129.43,174626,0.0,1.0
2011-09-26,128.91,129.19,128.858,129.1,210244,128.91,129.19,128.858,129.1,210244,0.0,1.0
2011-09-27,128.4,129.01,128.28,128.95,527081,128.4,129.01,128.28,128.95,527081,0.0,1.0
2011-09-28,128.76,129.06,128.7,128.9,166984,128.76,129.06,128.7,128.9,166984,0.0,1.0
2011-09-29,128.4,128.65,127.98,128.35,318077,128.4,128.65,127.98,128.35,318077,0.0,1.0
2011-09-30,127.8,128.47,127.67,128.45,171710,127.8,128.47,127.67,128.45,171710,0.0,1.0
2011-10-03,128.64,128.8,128.36,128.36,413436,128.64,128.8,128.36,128.36,413436,0.0,1.0
2011-10-04,128.19,128.55,128.06,128.43,1553969,128.19,128.55,128.06,128.43,1553969,0.0,1.0
2011-10-05,128.42,128.51,127.91,128.35,2517825,128.42,128.51,127.91,128.35,2517825,0.0,1.0
2011-10-06,128.65,128.729,128.4,128.48,931219,128.65,128.729,128.4,128.48,931219,0.0,1.0
2011-10-07,128.25,128.54,128.202,128.4,281549,128.25,128.54,128.202,128.4,281549,0.0,1.0
2011-10-10,128.55,128.62,128.42,128.55,151934,128.55,128.62,128.42,128.55,151934,0.0,1.0
2011-10-11,128.61,128.61,128.41,128.53,195012,128.61,128.61,128.41,128.53,195012,0.0,1.0
2011-10-12,127.47,127.6,127.16,127.42,634413,127.47,127.6,127.16,127.42,634413,0.0,1.0
2011-10-13,128.24,128.3701,128.18,128.25,230201,128.24,128.3701,128.18,128.25,230201,0.0,1.0
2011-10-14,127.65,128.19,127.24,128.0,751652,127.65,128.19,127.24,128.0,751652,0.0,1.0
2011-10-17,128.3,128.66,127.76,127.77,422559,128.3,128.66,127.76,127.77,422559,0.0,1.0
2011-10-18,128.32,128.49,128.14,128.4,381029,128.32,128.49,128.14,128.4,381029,0.0,1.0
2011-10-19,128.36,128.53,128.252,128.38,473230,128.36,128.53,128.252,128.38,473230,0.0,1.0
2011-10-20,128.2401,128.31,127.92,128.12,639838,128.2401,128.31,127.92,128.12,639838,0.0,1.0
2011-10-21,129.41,129.58,129.2,129.5,749260,129.41,129.58,129.2,129.5,749260,0.0,1.0
2011-10-24,129.49,129.639,129.37,129.51,370523,129.49,129.639,129.37,129.51,370523,0.0,1.0
2011-10-25,129.72,130.07,129.41,129.51,394575,129.72,130.07,129.41,129.51,394575,0.0,1.0
2011-10-26,129.24,129.91,129.12,129.87,878050,129.24,129.91,129.12,129.87,878050,0.0,1.0
2011-10-27,129.79,130.15,129.66,129.86,249161,129.79,130.15,129.66,129.86,249161,0.0,1.0
2011-10-28,130.09,130.22,130.02,130.07,97923,130.09,130.22,130.02,130.07,97923,0.0,1.0
2011-10-31,126.02,126.46,126.01,126.3,1172762,126.02,126.46,126.01,126.3,1172762,0.0,1.0
2011-11-01,125.77,126.02,125.62,125.85,542975,125.77,126.02,125.62,125.85,542975,0.0,1.0
2011-11-02,126.22,126.36,126.13,126.19,207868,126.22,126.36,126.13,126.19,207868,0.0,1.0
2011-11-03,126.22,126.43,126.16,126.39,197528,126.22,126.43,126.16,126.39,197528,0.0,1.0
2011-11-04,125.99,126.12,125.89,126.1,237914,125.99,126.12,125.89,126.1,237914,0.0,1.0
2011-11-07,126.25,126.34,126.178,126.26,66851,126.25,126.34,126.178,126.26,66851,0.0,1.0
2011-11-08,126.8,126.98,126.58,126.66,128748,126.8,126.98,126.58,126.66,128748,0.0,1.0
2011-11-09,126.6,126.82,126.51,126.8,291228,126.6,126.82,126.51,126.8,291228,0.0,1.0
2011-11-10,126.86,127.1,126.7699,126.86,127227,126.86,127.1,126.7699,126.86,127227,0.0,1.0
2011-11-11,127.72,127.85,127.4,127.4,263658,127.72,127.85,127.4,127.4,263658,0.0,1.0
2011-11-14,127.81,128.04,127.72,127.94,53813,127.81,128.04,127.72,127.94,53813,0.0,1.0
2011-11-15,127.76,128.08,127.76,127.99,97195,127.76,128.08,127.76,127.99,97195,0.0,1.0
2011-11-16,127.93,128.06,127.82,127.99,120510,127.93,128.06,127.82,127.99,120510,0.0,1.0
2011-11-17,128.03,128.04,127.89,127.97,210132,128.03,128.04,127.89,127.97,210132,0.0,1.0
2011-11-18,128.06,128.41,127.93,128.37,269893,128.06,128.41,127.93,128.37,269893,0.0,1.0
2011-11-21,127.97,128.19,127.91,128.17,169780,127.97,128.19,127.91,128.17,169780,0.0,1.0
2011-11-22,127.97,128.0,127.76,127.84,186332,127.97,128.0,127.76,127.84,186332,0.0,1.0
2011-11-23,127.36,127.5099,126.98,127.48,133021,127.36,127.5099,126.98,127.48,133021,0.0,1.0
2011-11-25,126.76,127.07,126.67,126.87,237066,126.76,127.07,126.67,126.87,237066,0.0,1.0
2011-11-28,126.34,126.41,125.9,126.36,844369,126.34,126.41,125.9,126.36,844369,0.0,1.0
2011-11-29,126.47,126.62,126.24,126.52,732613,126.47,126.62,126.24,126.52,732613,0.0,1.0
2011-11-30,126.98,127.26,126.66,127.06,191064,126.98,127.26,126.66,127.06,191064,0.0,1.0
2011-12-01,126.79,126.978,126.58,126.65,241305,126.79,126.978,126.58,126.65,241305,0.0,1.0
2011-12-02,126.32,126.542,126.16,126.5,133814,126.32,126.542,126.16,126.5,133814,0.0,1.0
2011-12-05,126.77,126.8,126.45,126.45,239695,126.77,126.8,126.45,126.45,239695,0.0,1.0
2011-12-06,126.77,126.8,126.57,126.64,279317,126.77,126.8,126.57,126.64,279317,0.0,1.0
2011-12-07,126.83,126.9,126.64,126.7,69395,126.83,126.9,126.64,126.7,69395,0.0,1.0
2011-12-08,126.74,127.31,126.61,127.22,108094,126.74,127.31,126.61,127.22,108094,0.0,1.0
2011-12-09,127.04,127.1,126.79,126.79,160530,127.04,127.1,126.79,126.79,160530,0.0,1.0
2011-12-12,126.45,126.686,126.32,126.41,220878,126.45,126.686,126.32,126.41,220878,0.0,1.0
2011-12-13,126.28,126.8499,126.262,126.52,124714,126.28,126.8499,126.262,126.52,124714,0.0,1.0
2011-12-14,126.2,126.298,126.03,126.21,103168,126.2,126.298,126.03,126.21,103168,0.0,1.0
2011-12-15,126.41,126.57,126.28,126.56,301861,126.41,126.57,126.28,126.56,301861,0.0,1.0
2011-12-16,126.57,126.89,126.43,126.52,446327,126.57,126.89,126.43,126.52,446327,0.0,1.0
2011-12-19,126.19,126.51,126.17,126.41,253104,126.19,126.51,126.17,126.41,253104,0.0,1.0
2011-12-20,126.48,126.71,126.42,126.62,172298,126.48,126.71,126.42,126.62,172298,0.0,1.0
2011-12-21,126.11,126.5,126.04,126.49,88551,126.11,126.5,126.04,126.49,88551,0.0,1.0
2011-12-22,125.97,126.12,125.92,125.95,117583,125.97,126.12,125.92,125.95,117583,0.0,1.0
2011-12-23,126.12,126.25,125.99,126.08,128555,126.12,126.25,125.99,126.08,128555,0.0,1.0
2011-12-27,126.48,126.57,126.42,126.51,89160,126.48,126.57,126.42,126.51,89160,0.0,1.0
2011-12-28,126.41,126.75,126.16,126.73,283103,126.41,126.75,126.16,126.73,283103,0.0,1.0
2011-12-29,126.87,126.88,126.55,126.67,142987,126.87,126.88,126.55,126.67,142987,0.0,1.0
2011-12-30,127.93,128.04,127.44,127.44,320019,127.93,128.04,127.44,127.44,320019,0.0,1.0
2012-01-03,128.46,128.49,128.16,128.3,149900,128.46,128.49,128.16,128.3,149900,0.0,1.0
2012-01-04,128.33,128.468,128.16,128.3,81011,128.33,128.468,128.16,128.3,81011,0.0,1.0
2012-01-05,127.46,127.83,127.46,127.7,159073,127.46,127.83,127.46,127.7,159073,0.0,1.0
2012-01-06,127.89,127.93,127.58,127.66,155961,127.89,127.93,127.58,127.66,155961,0.0,1.0
2012-01-09,128.17,128.18,128.018,128.14,62348,128.17,128.18,128.018,128.14,62348,0.0,1.0
2012-01-10,128.13,128.2,128.1,128.11,68518,128.13,128.2,128.1,128.11,68518,0.0,1.0
2012-01-11,128.06,128.14,127.81,127.89,318696,128.06,128.14,127.81,127.89,318696,0.0,1.0
2012-01-12,128.22,128.41,128.2,128.26,69526,128.22,128.41,128.2,128.26,69526,0.0,1.0
2012-01-13,127.96,128.1,127.88,127.93,154458,127.96,128.1,127.88,127.93,154458,0.0,1.0
2012-01-17,128.16,128.25,128.09,128.13,143539,128.16,128.25,128.09,128.13,143539,0.0,1.0
2012-01-18,128.21,128.24,128.09,128.1,81746,128.21,128.24,128.09,128.1,81746,0.0,1.0
2012-01-19,127.62,128.1,127.315,128.1,196856,127.62,128.1,127.315,128.1,196856,0.0,1.0
2012-01-20,127.88,127.99,127.48,127.54,192831,127.88,127.99,127.48,127.54,192831,0.0,1.0
2012-01-23,127.88,128.03,127.74,127.92,127339,127.88,128.03,127.74,127.92,127339,0.0,1.0
2012-01-24,126.65,126.72,126.45,126.6,158588,126.65,126.72,126.45,126.6,158588,0.0,1.0
2012-01-25,126.64,126.9001,125.73,126.13,438673,126.64,126.9001,125.73,126.13,438673,0.0,1.0
2012-01-26,127.05,127.33,126.85,126.88,815202,127.05,127.33,126.85,126.88,815202,0.0,1.0
2012-01-27,128.33,128.41,128.085,128.12,593786,128.33,128.41,128.085,128.12,593786,0.0,1.0
2012-01-30,128.93,129.13,128.48,128.52,659296,128.93,129.13,128.48,128.52,659296,0.0,1.0
2012-01-31,129.13,129.24,128.9,128.96,433735,129.13,129.24,128.9,128.96,433735,0.0,1.0
2012-02-01,129.07,129.36,128.9,129.25,331070,129.07,129.36,128.9,129.25,331070,0.0,1.0
2012-02-02,129.12,129.31,129.08,129.28,3104146,129.12,129.31,129.08,129.28,3104146,0.0,1.0
2012-02-03,128.56,128.64,128.2501,128.36,324278,128.56,128.64,128.2501,128.36,324278,0.0,1.0
2012-02-06,128.5,128.6099,128.3829,128.47,91550,128.5,128.6099,128.3829,128.47,91550,0.0,1.0
2012-02-07,128.18,128.26,127.89,128.16,275838,128.18,128.26,127.89,128.16,275838,0.0,1.0
2012-02-08,127.79,128.14,127.68,128.07,170649,127.79,128.14,127.68,128.07,170649,0.0,1.0
2012-02-09,126.72,127.43,126.64,127.43,378198,126.72,127.43,126.64,127.43,378198,0.0,1.0
2012-02-10,126.79,126.91,126.64,126.71,721693,126.79,126.91,126.64,126.71,721693,0.0,1.0
2012-02-13,126.86,127.17,126.77,126.82,146822,126.86,127.17,126.77,126.82,146822,0.0,1.0
2012-02-14,125.5,126.03,125.34,126.0,651166,125.5,126.03,125.34,126.0,651166,0.0,1.0
2012-02-15,125.57,125.87,125.42,125.67,230616,125.57,125.87,125.42,125.67,230616,0.0,1.0
2012-02-16,124.71,124.97,124.64,124.72,477676,124.71,124.97,124.64,124.72,477676,0.0,1.0
2012-02-17,123.77,124.15,123.77,124.15,376244,123.77,124.15,123.77,124.15,376244,0.0,1.0
2012-02-21,123.43,123.57,123.32,123.43,207942,123.43,123.57,123.32,123.43,207942,0.0,1.0
2012-02-22,122.56,122.7,122.41,122.64,462713,122.56,122.7,122.41,122.64,462713,0.0,1.0
2012-02-23,123.13,123.21,122.54,122.6,420131,123.13,123.21,122.54,122.6,420131,0.0,1.0
2012-02-24,121.49,122.07,121.49,122.06,674298,121.49,122.07,121.49,122.06,674298,0.0,1.0
2012-02-27,122.17,122.74,122.14,122.67,416095,122.17,122.74,122.14,122.67,416095,0.0,1.0
2012-02-28,122.25,122.44,121.91,122.34,161846,122.25,122.44,121.91,122.34,161846,0.0,1.0
2012-02-29,121.03,122.52,121.02,122.52,393534,121.03,122.52,121.02,122.52,393534,0.0,1.0
2012-03-01,121.29,121.53,121.02,121.22,205504,121.29,121.53,121.02,121.22,205504,0.0,1.0
2012-03-02,120.31,120.72,120.1901,120.56,415450,120.31,120.72,120.1901,120.56,415450,0.0,1.0
2012-03-05,120.77,120.97,120.6999,120.72,208303,120.77,120.97,120.6999,120.72,208303,0.0,1.0
2012-03-06,121.67,122.08,121.46,121.46,900415,121.67,122.08,121.46,121.46,900415,0.0,1.0
2012-03-07,121.25,121.75,121.14,121.74,799081,121.25,121.75,121.14,121.74,799081,0.0,1.0
2012-03-08,120.58,120.98,120.48,120.69,327241,120.58,120.98,120.48,120.69,327241,0.0,1.0
2012-03-09,119.37,119.69,119.07,119.64,438389,119.37,119.69,119.07,119.64,438389,0.0,1.0
2012-03-12,119.64,119.77,119.56,119.74,115037,119.64,119.77,119.56,119.74,115037,0.0,1.0
2012-03-13,118.54,119.04,118.43,118.92,368197,118.54,119.04,118.43,118.92,368197,0.0,1.0
2012-03-14,117.46,117.74,117.38,117.71,693466,117.46,117.74,117.38,117.71,693466,0.0,1.0
2012-03-15,117.85,118.27,117.81,118.12,793554,117.85,118.27,117.81,118.12,793554,0.0,1.0
2012-03-16,117.99,118.23,117.54,117.54,532577,117.99,118.23,117.54,117.54,532577,0.0,1.0
2012-03-19,118.05,118.23,117.75,117.94,623942,118.05,118.23,117.75,117.94,623942,0.0,1.0
2012-03-20,117.49,118.05,117.4,117.53,487843,117.49,118.05,117.4,117.53,487843,0.0,1.0
2012-03-21,117.97,117.98,117.13,117.22,332308,117.97,117.98,117.13,117.22,332308,0.0,1.0
2012-03-22,119.15,119.48,118.38,118.57,542298,119.15,119.48,118.38,118.57,542298,0.0,1.0
2012-03-23,119.36,120.0,119.14,119.33,247817,119.36,120.0,119.14,119.33,247817,0.0,1.0
2012-03-26,118.78,122.53,118.63,122.53,115026,118.78,122.53,118.63,122.53,115026,0.0,1.0
2012-03-27,118.3,118.43,117.96,118.29,225191,118.3,118.43,117.96,118.29,225191,0.0,1.0
2012-03-28,118.76,118.97,118.28,118.45,320812,118.76,118.97,118.28,118.45,320812,0.0,1.0
2012-03-29,119.32,120.01,119.26,119.87,509496,119.32,120.01,119.26,119.87,509496,0.0,1.0
2012-03-30,118.78,119.78,118.63,119.65,587426,118.78,119.78,118.63,119.65,587426,0.0,1.0
2012-04-02,119.83,120.1,119.35,119.59,544137,119.83,120.1,119.35,119.59,544137,0.0,1.0
2012-04-03,118.74,119.85,118.53,119.51,524928,118.74,119.85,118.53,119.51,524928,0.0,1.0
2012-04-04,119.32,119.46,118.98,119.39,466250,119.32,119.46,118.98,119.39,466250,0.0,1.0
2012-04-05,119.36,119.68,119.32,119.59,191702,119.36,119.68,119.32,119.59,191702,0.0,1.0
2012-04-09,120.52,121.08,120.44,120.92,531639,120.52,121.08,120.44,120.92,531639,0.0,1.0
2012-04-10,121.92,121.94,121.22,121.33,479725,121.92,121.94,121.22,121.33,479725,0.0,1.0
2012-04-11,121.56,121.76,121.25,121.68,130450,121.56,121.76,121.25,121.68,130450,0.0,1.0
2012-04-12,121.61,121.8001,121.42,121.56,152764,121.61,121.8001,121.42,121.56,152764,0.0,1.0
2012-04-13,121.4,121.57,121.22,121.34,134183,121.4,121.57,121.22,121.34,134183,0.0,1.0
2012-04-16,122.27,122.46,121.87,121.87,182422,122.27,122.46,121.87,121.87,182422,0.0,1.0
2012-04-17,121.59,121.94,121.53,121.88,132541,121.59,121.94,121.53,121.88,132541,0.0,1.0
2012-04-18,121.05,121.1,120.86,120.93,194241,121.05,121.1,120.86,120.93,194241,0.0,1.0
2012-04-19,120.56,120.82,120.535,120.61,511686,120.56,120.82,120.535,120.61,511686,0.0,1.0
2012-04-20,120.59,120.62,120.37,120.38,216557,120.59,120.62,120.37,120.38,216557,0.0,1.0
2012-04-23,121.2,121.32,121.17,121.3,189085,121.2,121.32,121.17,121.3,189085,0.0,1.0
2012-04-24,120.96,121.36,120.89,121.23,175304,120.96,121.36,120.89,121.23,175304,0.0,1.0
2012-04-25,120.88,121.0405,120.39,120.95,249294,120.88,121.0405,120.39,120.95,249294,0.0,1.0
2012-04-26,121.45,121.7905,121.37,121.72,224116,121.45,121.7905,121.37,121.72,224116,0.0,1.0
2012-04-27,122.35,122.36,122.04,122.06,145079,122.35,122.36,122.04,122.06,145079,0.0,1.0
2012-04-30,123.16,123.31,122.72,122.72,135017,123.16,123.31,122.72,122.72,135017,0.0,1.0
2012-05-01,122.67,123.34,122.45,123.21,213878,122.67,123.34,122.45,123.21,213878,0.0,1.0
2012-05-02,122.67,122.72,122.56,122.68,46907,122.67,122.72,122.56,122.68,46907,0.0,1.0
2012-05-03,122.66,122.66,122.15,122.18,175450,122.66,122.66,122.15,122.18,175450,0.0,1.0
2012-05-04,123.15,123.18,122.9,122.93,89402,123.15,123.18,122.9,122.93,89402,0.0,1.0
2012-05-07,123.04,123.1301,122.98,123.08,79857,123.04,123.1301,122.98,123.08,79857,0.0,1.0
2012-05-08,123.16,123.31,123.14,123.14,73894,123.16,123.31,123.14,123.14,73894,0.0,1.0
2012-05-09,123.48,123.62,123.32,123.57,105995,123.48,123.62,123.32,123.57,105995,0.0,1.0
2012-05-10,122.97,123.1,122.91,123.08,71705,122.97,123.1,122.91,123.08,71705,0.0,1.0
2012-05-11,123.04,123.13,122.938,123.09,99367,123.04,123.13,122.938,123.09,99367,0.0,1.0
2012-05-14,123.11,123.3801,123.1,123.24,60422,123.11,123.3801,123.1,123.24,60422,0.0,1.0
2012-05-15,122.52,122.9,122.39,122.9,179985,122.52,122.9,122.39,122.9,179985,0.0,1.0
2012-05-16,122.44,122.59,122.16,122.23,72794,122.44,122.59,122.16,122.23,72794,0.0,1.0
2012-05-17,124.07,124.22,122.5745,122.61,303211,124.07,124.22,122.5745,122.61,303211,0.0,1.0
2012-05-18,124.31,124.42,123.9,123.9,147650,124.31,124.42,123.9,123.9,147650,0.0,1.0
2012-05-21,123.97,124.03,123.8,123.96,64281,123.97,124.03,123.8,123.96,64281,0.0,1.0
2012-05-22,122.93,123.09,122.65,123.09,228686,122.93,123.09,122.65,123.09,228686,0.0,1.0
2012-05-23,123.6799,124.09,123.6,123.82,144266,123.6799,124.09,123.6,123.82,144266,0.0,1.0
2012-05-24,123.46,123.81,123.45,123.67,91962,123.46,123.81,123.45,123.67,91962,0.0,1.0
2012-05-25,123.39,123.5899,123.37,123.5,75839,123.39,123.5899,123.37,123.5,75839,0.0,1.0
2012-05-29,123.63,123.93,123.56,123.65,182336,123.63,123.93,123.56,123.65,182336,0.0,1.0
2012-05-30,124.29,124.62,124.27,124.39,169117,124.29,124.62,124.27,124.39,169117,0.0,1.0
2012-05-31,125.43,125.67,125.07,125.1,420476,125.43,125.67,125.07,125.1,420476,0.0,1.0
2012-06-01,125.74,125.92,125.45,125.79,442062,125.74,125.92,125.45,125.79,442062,0.0,1.0
2012-06-04,125.41,125.8,125.36,125.74,109518,125.41,125.8,125.36,125.74,109518,0.0,1.0
2012-06-05,124.84,125.09,124.75,125.0,195868,124.84,125.09,124.75,125.0,195868,0.0,1.0
2012-06-06,123.99,124.47,123.99,124.28,355976,123.99,124.47,123.99,124.28,355976,0.0,1.0
2012-06-07,123.5,123.72,123.196,123.31,343320,123.5,123.72,123.196,123.31,343320,0.0,1.0
2012-06-08,123.85,123.86,123.46,123.76,175910,123.85,123.86,123.46,123.76,175910,0.0,1.0
2012-06-11,123.72,123.82,123.57,123.61,135716,123.72,123.82,123.57,123.61,135716,0.0,1.0
2012-06-12,123.68,123.85,123.51,123.56,68874,123.68,123.85,123.51,123.56,68874,0.0,1.0
2012-06-13,123.84,123.94,123.72,123.78,114267,123.84,123.94,123.72,123.78,114267,0.0,1.0
2012-06-14,123.85,124.01,123.83,123.98,45464,123.85,124.01,123.83,123.98,45464,0.0,1.0
2012-06-15,124.91,125.05,124.76,124.91,317149,124.91,125.05,124.76,124.91,317149,0.0,1.0
2012-06-18,124.23,124.6,124.175,124.52,276814,124.23,124.6,124.175,124.52,276814,0.0,1.0
2012-06-19,124.49,124.54,124.27,124.33,64487,124.49,124.54,124.27,124.33,64487,0.0,1.0
2012-06-20,123.64,123.95,123.32,123.93,269442,123.64,123.95,123.32,123.93,269442,0.0,1.0
2012-06-21,122.4,122.76,122.34,122.6,379138,122.4,122.76,122.34,122.6,379138,0.0,1.0
2012-06-22,122.23,122.34,121.98,122.2899,181504,122.23,122.34,121.98,122.2899,181504,0.0,1.0
2012-06-25,123.46,123.73,123.32,123.43,422288,123.46,123.73,123.32,123.43,422288,0.0,1.0
2012-06-26,123.73,123.8,123.6001,123.64,127471,123.73,123.8,123.6001,123.64,127471,0.0,1.0
2012-06-27,123.29,123.39,123.08,123.39,257784,123.29,123.39,123.08,123.39,257784,0.0,1.0
2012-06-28,123.69,124.0,123.69,123.83,181979,123.69,124.0,123.69,123.83,181979,0.0,1.0
2012-06-29,122.94,123.54,122.89,123.45,193629,122.94,123.54,122.89,123.45,193629,0.0,1.0
2012-07-02,123.59,123.92,123.19,123.22,185882,123.59,123.92,123.19,123.22,185882,0.0,1.0
2012-07-03,123.04,123.19,122.94,123.09,72764,123.04,123.19,122.94,123.09,72764,0.0,1.0
2012-07-05,123.02,123.02,122.68,122.69,160904,123.02,123.02,122.68,122.69,160904,0.0,1.0
2012-07-06,123.43,123.6,123.28,123.47,49688,123.43,123.6,123.28,123.47,49688,0.0,1.0
2012-07-09,123.49,123.5,123.3,123.45,322141,123.49,123.5,123.3,123.45,322141,0.0,1.0
2012-07-10,123.75,123.81,123.62,123.81,36182,123.75,123.81,123.62,123.81,36182,0.0,1.0
2012-07-11,123.34,124.06,123.23,124.05,92363,123.34,124.06,123.23,124.05,92363,0.0,1.0
2012-07-12,123.92,124.03,123.83,123.96,20133,123.92,124.03,123.83,123.96,20133,0.0,1.0
2012-07-13,123.95,124.34,123.93,123.93,60712,123.95,124.34,123.93,123.93,60712,0.0,1.0
2012-07-16,124.61,124.85,124.59,124.77,46279,124.61,124.85,124.59,124.77,46279,0.0,1.0
2012-07-17,124.22,124.42,124.15,124.19,55439,124.22,124.42,124.15,124.19,55439,0.0,1.0
2012-07-18,124.67,124.73,124.37,124.37,42494,124.67,124.73,124.37,124.37,42494,0.0,1.0
2012-07-19,124.99,125.11,124.88,124.95,64278,124.99,125.11,124.88,124.95,64278,0.0,1.0
2012-07-20,125.21,125.23,125.01,125.03,323212,125.21,125.23,125.01,125.03,323212,0.0,1.0
2012-07-23,125.34,125.6,125.23,125.54,98265,125.34,125.6,125.23,125.54,98265,0.0,1.0
2012-07-24,125.65,125.7601,125.59,125.61,48333,125.65,125.7601,125.59,125.61,48333,0.0,1.0
2012-07-25,125.68,125.768,125.57,125.66,20879,125.68,125.768,125.57,125.66,20879,0.0,1.0
2012-07-26,125.6,125.68,125.47,125.67,112507,125.6,125.68,125.47,125.67,112507,0.0,1.0
2012-07-27,125.14,125.36,124.86,125.36,99775,125.14,125.36,124.86,125.36,99775,0.0,1.0
2012-07-30,125.62,125.73,125.46,125.65,116403,125.62,125.73,125.46,125.65,116403,0.0,1.0
2012-07-31,125.74,125.84,125.49,125.62,209737,125.74,125.84,125.49,125.62,209737,0.0,1.0
2012-08-01,125.15,125.82,125.14,125.58,165639,125.15,125.82,125.14,125.58,165639,0.0,1.0
2012-08-02,125.61,125.64,125.49,125.51,65574,125.61,125.64,125.49,125.51,65574,0.0,1.0
2012-08-03,125.04,125.08,124.75,124.75,96000,125.04,125.08,124.75,124.75,96000,0.0,1.0
2012-08-06,125.59,125.67,125.4099,125.44,109883,125.59,125.67,125.4099,125.44,109883,0.0,1.0
2012-08-07,124.92,125.08,124.76,125.08,76624,124.92,125.08,124.76,125.08,76624,0.0,1.0
2012-08-08,125.19,125.35,125.104,125.22,395342,125.19,125.35,125.104,125.22,395342,0.0,1.0
2012-08-09,124.96,125.02,124.67,124.84,161908,124.96,125.02,124.67,124.84,161908,0.0,1.0
2012-08-10,125.5,125.63,125.48,125.58,46900,125.5,125.63,125.48,125.58,46900,0.0,1.0
2012-08-13,125.35,125.46,125.32,125.44,45145,125.35,125.46,125.32,125.44,45145,0.0,1.0
2012-08-14,124.76,124.81,124.46,124.5,93444,124.76,124.81,124.46,124.5,93444,0.0,1.0
2012-08-15,124.51,124.87,124.4099,124.75,96091,124.51,124.87,124.4099,124.75,96091,0.0,1.0
2012-08-16,123.84,124.141,123.74,124.03,125825,123.84,124.141,123.74,124.03,125825,0.0,1.0
2012-08-17,123.46,123.66,123.43,123.6599,175913,123.46,123.66,123.43,123.6599,175913,0.0,1.0
2012-08-20,123.7,123.81,123.55,123.57,253844,123.7,123.81,123.55,123.57,253844,0.0,1.0
2012-08-21,123.97,123.98,123.62,123.76,182424,123.97,123.98,123.62,123.76,182424,0.0,1.0
2012-08-22,125.08,125.47,123.93,123.96,1651141,125.08,125.47,123.93,123.96,1651141,0.0,1.0
2012-08-23,125.18,125.31,124.89,124.89,101072,125.18,125.31,124.89,124.89,101072,0.0,1.0
2012-08-24,124.79,125.0801,124.77,125.06,151138,124.79,125.0801,124.77,125.06,151138,0.0,1.0
2012-08-27,124.69,124.85,124.69,124.81,91433,124.69,124.85,124.69,124.81,91433,0.0,1.0
2012-08-28,125.06,125.17,125.002,125.02,56009,125.06,125.17,125.002,125.02,56009,0.0,1.0
2012-08-29,124.81,124.89,124.669,124.88,41397,124.81,124.89,124.669,124.88,41397,0.0,1.0
2012-08-30,124.86,125.07,124.86,125.01,29567,124.86,125.07,124.86,125.01,29567,0.0,1.0
2012-08-31,125.41,125.58,125.1,125.3102,91502,125.41,125.58,125.1,125.3102,91502,0.0,1.0
2012-09-04,125.19,125.41,125.16,125.28,231803,125.19,125.41,125.16,125.28,231803,0.0,1.0
2012-09-05,125.24,125.39,125.215,125.27,894516,125.24,125.39,125.215,125.27,894516,0.0,1.0
2012-09-06,124.4,124.48,124.23,124.43,664975,124.4,124.48,124.23,124.43,664975,0.0,1.0
2012-09-07,125.455,125.85,125.34,125.5,925268,125.455,125.85,125.34,125.5,925268,0.0,1.0
2012-09-10,125.4599,125.52,125.39,125.48,71124,125.4599,125.52,125.39,125.48,71124,0.0,1.0
2012-09-11,126.31,126.35,126.12,126.18,149359,126.31,126.35,126.12,126.18,149359,0.0,1.0
2012-09-12,126.11,126.14,125.94,126.09,52393,126.11,126.14,125.94,126.09,52393,0.0,1.0
2012-09-13,126.63,127.36,126.32,126.72,312522,126.63,127.36,126.32,126.72,312522,0.0,1.0
2012-09-14,125.24,125.69,125.23,125.58,202678,125.24,125.69,125.23,125.58,202678,0.0,1.0
2012-09-17,124.67,124.87,124.4,124.62,151735,124.67,124.87,124.4,124.62,151735,0.0,1.0
2012-09-18,124.54,125.0,124.47,124.92,293691,124.54,125.0,124.47,124.92,293691,0.0,1.0
2012-09-19,125.3,125.44,124.84,124.97,410547,125.3,125.44,124.84,124.97,410547,0.0,1.0
2012-09-20,125.45,125.7,125.31,125.61,152276,125.45,125.7,125.31,125.61,152276,0.0,1.0
2012-09-21,125.67,125.69,125.4,125.44,80742,125.67,125.69,125.4,125.44,80742,0.0,1.0
2012-09-24,126.12,126.18,125.82,125.82,140762,126.12,126.18,125.82,125.82,140762,0.0,1.0
2012-09-25,126.19,126.3101,125.95,126.22,157986,126.19,126.3101,125.95,126.22,157986,0.0,1.0
2012-09-26,126.31,126.33,126.14,126.15,253980,126.31,126.33,126.14,126.15,253980,0.0,1.0
2012-09-27,126.48,126.54,126.3301,126.4,251472,126.48,126.54,126.3301,126.4,251472,0.0,1.0
2012-09-28,125.8,126.33,125.68,126.24,215686,125.8,126.33,125.68,126.24,215686,0.0,1.0
2012-10-01,125.81,125.97,125.68,125.92,156428,125.81,125.97,125.68,125.92,156428,0.0,1.0
2012-10-02,125.64,125.89,125.61,125.74,158980,125.64,125.89,125.61,125.74,158980,0.0,1.0
2012-10-03,125.03,125.13,124.92,125.08,321509,125.03,125.13,124.92,125.08,321509,0.0,1.0
2012-10-04,125.15,125.36,124.85,124.95,155616,125.15,125.36,124.85,124.95,155616,0.0,1.0
2012-10-05,124.77,124.87,124.7,124.72,106899,124.77,124.87,124.7,124.72,106899,0.0,1.0
2012-10-08,125.31,125.7,125.29,125.41,161857,125.31,125.7,125.29,125.41,161857,0.0,1.0
2012-10-09,125.48,125.6,125.3,125.35,33072,125.48,125.6,125.3,125.35,33072,0.0,1.0
2012-10-10,125.63,125.64,125.26,125.34,99608,125.63,125.64,125.26,125.34,99608,0.0,1.0
2012-10-11,125.29,125.38,124.92,124.94,115955,125.29,125.38,124.92,124.94,115955,0.0,1.0
2012-10-12,125.21,125.35,125.15,125.26,89877,125.21,125.35,125.15,125.26,89877,0.0,1.0
2012-10-15,124.74,124.76,124.56,124.68,209348,124.74,124.76,124.56,124.68,209348,0.0,1.0
2012-10-16,124.4,124.59,124.3,124.55,140315,124.4,124.59,124.3,124.55,140315,0.0,1.0
2012-10-17,124.29,124.735,124.18,124.67,193256,124.29,124.735,124.18,124.67,193256,0.0,1.0
2012-10-18,123.85,124.07,123.4917,123.79,245204,123.85,124.07,123.4917,123.79,245204,0.0,1.0
2012-10-19,123.76,123.85,123.57,123.8,201136,123.76,123.85,123.57,123.8,201136,0.0,1.0
2012-10-22,122.79,123.02,122.77,122.96,332917,122.79,123.02,122.77,122.96,332917,0.0,1.0
2012-10-23,122.95,123.11,122.77,122.91,205117,122.95,123.11,122.77,122.91,205117,0.0,1.0
2012-10-24,122.94,123.07,122.92,123.01,64916,122.94,123.07,122.92,123.01,64916,0.0,1.0
2012-10-25,122.22,122.69,122.17,122.27,119611,122.22,122.69,122.17,122.27,119611,0.0,1.0
2012-10-26,123.26,123.46,122.91,122.91,214477,123.26,123.46,122.91,122.91,214477,0.0,1.0
2012-10-31,122.94,123.11,122.74,122.83,87345,122.94,123.11,122.74,122.83,87345,0.0,1.0
2012-11-01,122.42,122.67,122.35,122.67,192921,122.42,122.67,122.35,122.67,192921,0.0,1.0
2012-11-02,122.0,122.09,121.81,121.83,218415,122.0,122.09,121.81,121.83,218415,0.0,1.0
2012-11-05,122.23,122.42,122.23,122.28,1631196,122.23,122.42,122.23,122.28,1631196,0.0,1.0
2012-11-06,122.14,122.33,121.99,122.28,98053,122.14,122.33,121.99,122.28,98053,0.0,1.0
2012-11-07,122.71,123.03,122.66,122.78,90206,122.71,123.03,122.66,122.78,90206,0.0,1.0
2012-11-08,123.65,123.71,122.76,122.865,190650,123.65,123.71,122.76,122.865,190650,0.0,1.0
2012-11-09,123.49,123.7601,123.4,123.68,218568,123.49,123.7601,123.4,123.68,218568,0.0,1.0
2012-11-12,123.48,123.65,123.45,123.61,177195,123.48,123.65,123.45,123.61,177195,0.0,1.0
2012-11-13,123.63,123.66,123.39,123.6,105982,123.63,123.66,123.39,123.6,105982,0.0,1.0
2012-11-14,122.31,122.48,122.2,122.21,1290324,122.31,122.48,122.2,122.21,1290324,0.0,1.0
2012-11-15,120.88,121.06,120.71,120.73,353112,120.88,121.06,120.71,120.73,353112,0.0,1.0
2012-11-16,120.76,120.94,120.5,120.89,337985,120.76,120.94,120.5,120.89,337985,0.0,1.0
2012-11-19,120.57,120.9474,120.56,120.86,201593,120.57,120.9474,120.56,120.86,201593,0.0,1.0
2012-11-20,120.13,120.272,120.02,120.13,187751,120.13,120.272,120.02,120.13,187751,0.0,1.0
2012-11-21,118.89,119.25,118.88,119.17,976524,118.89,119.25,118.88,119.17,976524,0.0,1.0
2012-11-23,119.09,119.24,118.98,119.02,92076,119.09,119.24,118.98,119.02,92076,0.0,1.0
2012-11-26,119.56,119.63,119.34,119.43,164661,119.56,119.63,119.34,119.43,164661,0.0,1.0
2012-11-27,119.39,119.47,119.23,119.4,628658,119.39,119.47,119.23,119.4,628658,0.0,1.0
2012-11-28,119.68,120.09,119.67,119.87,914710,119.68,120.09,119.67,119.87,914710,0.0,1.0
2012-11-29,119.48,119.76,119.3999,119.59,630024,119.48,119.76,119.3999,119.59,630024,0.0,1.0
2012-11-30,119.01,119.12,118.6799,118.68,183570,119.01,119.12,118.6799,118.68,183570,0.0,1.0
2012-12-03,119.27,119.7,119.11,119.13,257575,119.27,119.7,119.11,119.13,257575,0.0,1.0
2012-12-04,119.88,120.03,119.68,119.8,231033,119.88,120.03,119.68,119.8,231033,0.0,1.0
2012-12-05,119.02,119.52,119.0,119.5,259867,119.02,119.52,119.0,119.5,259867,0.0,1.0
2012-12-06,119.09,119.33,119.0,119.1,134416,119.09,119.33,119.0,119.1,134416,0.0,1.0
2012-12-07,118.98,119.23,118.62,118.65,134940,118.98,119.23,118.62,118.65,134940,0.0,1.0
2012-12-10,119.08,119.33,118.99,119.32,115375,119.08,119.33,118.99,119.32,115375,0.0,1.0
2012-12-11,118.83,119.14,118.82,119.09,71086,118.83,119.14,118.82,119.09,71086,0.0,1.0
2012-12-12,117.92,118.38,117.75,118.35,397616,117.92,118.38,117.75,118.35,397616,0.0,1.0
2012-12-13,117.32,117.54,117.29,117.51,233355,117.32,117.54,117.29,117.51,233355,0.0,1.0
2012-12-14,117.44,117.65,117.36,117.41,366173,117.44,117.65,117.36,117.41,366173,0.0,1.0
2012-12-17,116.97,117.22,116.95,117.15,153187,116.97,117.22,116.95,117.15,153187,0.0,1.0
2012-12-18,116.51,116.85,116.395,116.78,360783,116.51,116.85,116.395,116.78,360783,0.0,1.0
2012-12-19,116.2,116.48,115.98,115.98,469798,116.2,116.48,115.98,115.98,469798,0.0,1.0
2012-12-20,116.17,116.46,116.14,116.33,153378,116.17,116.46,116.14,116.33,153378,0.0,1.0
2012-12-21,116.43,116.78,116.4,116.72,530090,116.43,116.78,116.4,116.72,530090,0.0,1.0
2012-12-24,115.67,115.878,115.5501,115.86,273412,115.67,115.878,115.5501,115.86,273412,0.0,1.0
2012-12-26,114.56,115.0,114.39,115.0,330311,114.56,115.0,114.39,115.0,330311,0.0,1.0
2012-12-27,113.94,114.37,113.86,114.06,295027,113.94,114.37,113.86,114.06,295027,0.0,1.0
2012-12-28,113.93,114.05,113.81,113.99,224117,113.93,114.05,113.81,113.99,224117,0.0,1.0
2012-12-31,113.03,113.6599,112.98,113.61,257857,113.03,113.6599,112.98,113.61,257857,0.0,1.0
2013-01-02,112.38,112.64,112.36,112.48,249896,112.38,112.64,112.36,112.48,249896,0.0,1.0
2013-01-03,112.37,112.9301,112.27,112.86,283565,112.37,112.9301,112.27,112.86,283565,0.0,1.0
2013-01-04,111.25,111.76,110.98,111.72,645062,111.25,111.76,110.98,111.72,645062,0.0,1.0
2013-01-07,111.75,111.9,111.59,111.61,199610,111.75,111.9,111.59,111.61,199610,0.0,1.0
2013-01-08,112.65,112.731,112.2093,112.25,543934,112.65,112.731,112.2093,112.25,543934,0.0,1.0
2013-01-09,111.72,111.81,111.41,111.78,505817,111.72,111.81,111.41,111.78,505817,0.0,1.0
2013-01-10,111.08,111.45,111.0,111.18,1287683,111.08,111.45,111.0,111.18,1287683,0.0,1.0
2013-01-11,109.92,110.3301,109.66,109.96,657029,109.92,110.3301,109.66,109.96,657029,0.0,1.0
2013-01-14,109.58,110.07,109.58,109.89,407517,109.58,110.07,109.58,109.89,407517,0.0,1.0
2013-01-15,110.37,110.88,110.25,110.53,528061,110.37,110.88,110.25,110.53,528061,0.0,1.0
2013-01-16,110.93,111.21,110.58,111.16,451191,110.93,111.21,110.58,111.16,451191,0.0,1.0
2013-01-17,109.13,109.85,108.75,109.73,948847,109.13,109.85,108.75,109.73,948847,0.0,1.0
2013-01-18,108.88,109.23,108.82,109.06,779703,108.88,109.23,108.82,109.06,779703,0.0,1.0
2013-01-22,110.49,110.75,110.279,110.33,948282,110.49,110.75,110.279,110.33,948282,0.0,1.0
2013-01-23,110.53,110.87,110.5,110.78,781007,110.53,110.87,110.5,110.78,781007,0.0,1.0
2013-01-24,108.66,109.16,108.61,109.13,585955,108.66,109.16,108.61,109.13,585955,0.0,1.0
2013-01-25,107.82,108.01,107.58,107.72,480683,107.82,108.01,107.58,107.72,480683,0.0,1.0
2013-01-28,107.97,108.17,107.85,107.85,232765,107.97,108.17,107.85,107.85,232765,0.0,1.0
2013-01-29,108.05,108.36,107.94,108.04,176374,108.05,108.36,107.94,108.04,176374,0.0,1.0
2013-01-30,107.6,107.77,107.43,107.45,420237,107.6,107.77,107.43,107.45,420237,0.0,1.0
2013-01-31,107.18,107.63,107.13,107.6,225966,107.18,107.63,107.13,107.6,225966,0.0,1.0
2013-02-01,105.56,106.8,105.46,106.69,686563,105.56,106.8,105.46,106.69,686563,0.0,1.0
2013-02-04,106.24,106.32,105.65,105.84,591797,106.24,106.32,105.65,105.84,591797,0.0,1.0
2013-02-05,104.78,105.3295,104.72,105.24,634842,104.78,105.3295,104.72,105.24,634842,0.0,1.0
2013-02-06,104.85,105.09,104.63,104.95,430035,104.85,105.09,104.63,104.95,430035,0.0,1.0
2013-02-07,104.71,105.31,104.68,104.82,675533,104.71,105.31,104.68,104.82,675533,0.0,1.0
2013-02-08,105.69,105.83,105.52,105.74,588457,105.69,105.83,105.52,105.74,588457,0.0,1.0
2013-02-11,104.42,105.19,104.3103,104.94,297958,104.42,105.19,104.3103,104.94,297958,0.0,1.0
2013-02-12,104.76,105.49,104.3,104.4408,2294644,104.76,105.49,104.3,104.4408,2294644,0.0,1.0
2013-02-13,104.85,105.03,104.73,104.81,250780,104.85,105.03,104.73,104.81,250780,0.0,1.0
2013-02-14,105.68,105.78,105.1,105.1,572255,105.68,105.78,105.1,105.1,572255,0.0,1.0
2013-02-15,104.79,105.03,104.47,104.93,389087,104.79,105.03,104.47,104.93,389087,0.0,1.0
2013-02-19,104.77,105.07,104.68,104.81,520167,104.77,105.07,104.68,104.81,520167,0.0,1.0
2013-02-20,104.82,104.87,104.26,104.71,581135,104.82,104.87,104.26,104.71,581135,0.0,1.0
2013-02-21,105.27,105.67,105.07,105.13,387090,105.27,105.67,105.07,105.13,387090,0.0,1.0
2013-02-22,104.92,105.21,104.82,104.91,411998,104.92,105.21,104.82,104.91,411998,0.0,1.0
2013-02-25,107.35,107.88,104.14,104.24,2657439,107.35,107.88,104.14,104.24,2657439,0.0,1.0
2013-02-26,106.55,107.52,105.99,106.53,992193,106.55,107.52,105.99,106.53,992193,0.0,1.0
2013-02-27,106.34,107.55,106.04,107.3,437961,106.34,107.55,106.04,107.3,437961,0.0,1.0
2013-02-28,105.76,106.3,105.56,106.14,247203,105.76,106.3,105.56,106.14,247203,0.0,1.0
2013-03-01,104.76,105.72,104.64,105.58,656223,104.76,105.72,104.64,105.58,656223,0.0,1.0
2013-03-04,104.86,105.176,104.83,104.85,296287,104.86,105.176,104.83,104.85,296287,0.0,1.0
2013-03-05,105.08,105.2801,104.795,105.27,316228,105.08,105.2801,104.795,105.27,316228,0.0,1.0
2013-03-06,104.16,104.85,104.12,104.78,538434,104.16,104.85,104.12,104.78,538434,0.0,1.0
2013-03-07,103.29,103.85,103.07,103.73,584082,103.29,103.85,103.07,103.73,584082,0.0,1.0
2013-03-08,102.05,102.62,101.74,101.79,1909525,102.05,102.62,101.74,101.79,1909525,0.0,1.0
2013-03-11,101.8,102.06,101.7,101.96,278170,101.8,102.06,101.7,101.96,278170,0.0,1.0
2013-03-12,102.11,102.39,101.8,102.08,521134,102.11,102.39,101.8,102.08,521134,0.0,1.0
2013-03-13,102.07,102.1799,101.8564,101.9,279500,102.07,102.1799,101.8564,101.9,279500,0.0,1.0
2013-03-14,102.0,102.42,101.5701,101.58,648841,102.0,102.42,101.5701,101.58,648841,0.0,1.0
2013-03-15,102.75,103.07,102.22,102.29,1059707,102.75,103.07,102.22,102.29,1059707,0.0,1.0
2013-03-18,102.86,103.31,102.48,103.29,1152033,102.86,103.31,102.48,103.29,1152033,0.0,1.0
2013-03-19,103.11,103.4202,102.73,102.79,607892,103.11,103.4202,102.73,102.79,607892,0.0,1.0
2013-03-20,101.99,102.72,101.9101,102.48,398810,101.99,102.72,101.9101,102.48,398810,0.0,1.0
2013-03-21,103.26,103.63,102.7,102.97,257883,103.26,103.63,102.7,102.97,257883,0.0,1.0
2013-03-22,103.72,103.92,103.18,103.22,192035,103.72,103.92,103.18,103.22,192035,0.0,1.0
2013-03-25,104.06,104.73,103.38,103.38,503622,104.06,104.73,103.38,103.38,503622,0.0,1.0
2013-03-26,103.62,104.07,103.54,103.86,242974,103.62,104.07,103.54,103.86,242974,0.0,1.0
2013-03-27,103.77,104.18,103.6924,103.98,88706,103.77,104.18,103.6924,103.98,88706,0.0,1.0
2013-03-28,104.05,104.22,103.89,103.91,131795,104.05,104.22,103.89,103.91,131795,0.0,1.0
2013-04-01,104.95,105.148,104.6,104.76,317451,104.95,105.148,104.6,104.76,317451,0.0,1.0
2013-04-02,104.82,105.084,104.71,105.03,176660,104.82,105.084,104.71,105.03,176660,0.0,1.0
2013-04-03,105.42,105.69,105.09,105.11,1243170,105.42,105.69,105.09,105.11,1243170,0.0,1.0
2013-04-04,101.8,102.58,101.62,102.48,784652,101.8,102.58,101.62,102.48,784652,0.0,1.0
2013-04-05,100.17,101.53,100.11,101.39,1625266,100.17,101.53,100.11,101.39,1625266,0.0,1.0
2013-04-08,98.61,99.5399,98.549,99.48,1239737,98.61,99.5399,98.549,99.48,1239737,0.0,1.0
2013-04-09,98.91,99.331,98.59,99.01,570981,98.91,99.331,98.59,99.01,570981,0.0,1.0
2013-04-10,98.16,98.51,98.07,98.38,494979,98.16,98.51,98.07,98.38,494979,0.0,1.0
2013-04-11,98.09,98.814,97.98,98.64,644086,98.09,98.814,97.98,98.64,644086,0.0,1.0
2013-04-12,99.29,99.48,98.73,98.83,684988,99.29,99.48,98.73,98.83,684988,0.0,1.0
2013-04-15,101.2,101.2,99.7,100.01,852956,101.2,101.2,99.7,100.01,852956,0.0,1.0
2013-04-16,100.35,100.5908,99.778,99.8,323311,100.35,100.5908,99.778,99.8,323311,0.0,1.0
2013-04-17,99.78,100.72,99.66,99.88,523009,99.78,100.72,99.66,99.88,523009,0.0,1.0
2013-04-18,99.74,100.01,99.6301,99.72,475983,99.74,100.01,99.6301,99.72,475983,0.0,1.0
2013-04-19,98.44,98.96,98.25,98.77,476707,98.44,98.96,98.25,98.77,476707,0.0,1.0
2013-04-22,98.65,98.94,98.36,98.38,396469,98.65,98.94,98.36,98.38,396469,0.0,1.0
2013-04-23,98.46,101.06,98.41,98.65,342145,98.46,101.06,98.41,98.65,342145,0.0,1.0
2013-04-24,98.34,98.66,98.32,98.48,176853,98.34,98.66,98.32,98.48,176853,0.0,1.0
2013-04-25,98.54,98.7,98.41,98.64,218179,98.54,98.7,98.41,98.64,218179,0.0,1.0
2013-04-26,99.83,100.37,99.62,99.69,433013,99.83,100.37,99.62,99.69,433013,0.0,1.0
2013-04-29,100.07,100.1099,99.74,100.07,154373,100.07,100.1099,99.74,100.07,154373,0.0,1.0
2013-04-30,100.46,100.86,100.2,100.2,305853,100.46,100.86,100.2,100.2,305853,0.0,1.0
2013-05-01,100.6,100.94,100.44,100.73,721460,100.6,100.94,100.44,100.73,721460,0.0,1.0
2013-05-02,99.94,100.36,99.79,100.24,336169,99.94,100.36,99.79,100.24,336169,0.0,1.0
2013-05-03,98.91,99.05,98.7,98.81,569157,98.91,99.05,98.7,98.81,569157,0.0,1.0
2013-05-06,98.57,98.68,98.47,98.68,125786,98.57,98.68,98.47,98.68,125786,0.0,1.0
2013-05-07,98.9,99.05,98.73,98.73,172188,98.9,99.05,98.73,98.73,172188,0.0,1.0
2013-05-08,98.96,99.25,98.92,99.1601,245549,98.96,99.25,98.92,99.1601,245549,0.0,1.0
2013-05-09,97.33,98.75,97.18,98.6101,1806293,97.33,98.75,97.18,98.6101,1806293,0.0,1.0
2013-05-10,96.42,96.491,96.06,96.47,1055988,96.42,96.491,96.06,96.47,1055988,0.0,1.0
2013-05-13,96.15,96.38,96.02,96.31,302606,96.15,96.38,96.02,96.31,302606,0.0,1.0
2013-05-14,95.73,96.27,95.6,96.26,536383,95.73,96.27,95.6,96.26,536383,0.0,1.0
2013-05-15,95.7,96.13,95.44,95.78,659096,95.7,96.13,95.44,95.78,659096,0.0,1.0
2013-05-16,95.7,96.15,95.67,95.68,643355,95.7,96.15,95.67,95.68,643355,0.0,1.0
2013-05-17,94.82,95.46,94.79,95.39,716189,94.82,95.46,94.79,95.39,716189,0.0,1.0
2013-05-20,95.76,95.84,95.42,95.53,1174876,95.76,95.84,95.42,95.53,1174876,0.0,1.0
2013-05-21,95.55,95.75,95.2,95.3,439997,95.55,95.75,95.2,95.3,439997,0.0,1.0
2013-05-22,95.12,95.36,94.38,95.09,995463,95.12,95.36,94.38,95.09,995463,0.0,1.0
2013-05-23,96.17,96.595,95.95,96.58,1211714,96.17,96.595,95.95,96.58,1211714,0.0,1.0
2013-05-24,96.85,97.28,96.67,96.84,888247,96.85,97.28,96.67,96.84,888247,0.0,1.0
2013-05-28,95.75,96.11,95.5201,95.86,452218,95.75,96.11,95.5201,95.86,452218,0.0,1.0
2013-05-29,96.78,97.19,96.6,96.6,633083,96.78,97.19,96.6,96.6,633083,0.0,1.0
2013-05-30,97.15,97.32,96.66,96.84,612370,97.15,97.32,96.66,96.84,612370,0.0,1.0
2013-05-31,97.46,97.5134,96.79,97.3,591928,97.46,97.5134,96.79,97.3,591928,0.0,1.0
2013-06-03,98.41,99.04,97.74,97.74,1448061,98.41,99.04,97.74,97.74,1448061,0.0,1.0
2013-06-04,97.87,97.95,97.54,97.65,425152,97.87,97.95,97.54,97.65,425152,0.0,1.0
2013-06-05,98.75,98.91,98.2301,98.25,1124665,98.75,98.91,98.2301,98.25,1124665,0.0,1.0
2013-06-06,100.88,102.08,98.66,98.88,5126176,100.88,102.08,98.66,98.88,5126176,0.0,1.0
2013-06-07,100.5,101.28,100.12,100.91,1263037,100.5,101.28,100.12,100.91,1263037,0.0,1.0
2013-06-10,99.15,99.38,98.62,98.8,1114377,99.15,99.38,98.62,98.8,1114377,0.0,1.0
2013-06-11,102.11,102.4,100.77,100.96,1977193,102.11,102.4,100.77,100.96,1977193,0.0,1.0
2013-06-12,101.97,102.87,101.38,101.46,1020595,101.97,102.87,101.38,101.46,1020595,0.0,1.0
2013-06-13,102.86,104.2,102.74,103.61,1544026,102.86,104.2,102.74,103.61,1544026,0.0,1.0
2013-06-14,103.75,104.15,102.7,102.81,877748,103.75,104.15,102.7,102.81,877748,0.0,1.0
2013-06-17,103.61,103.81,102.78,103.31,794490,103.61,103.81,102.78,103.31,794490,0.0,1.0
2013-06-18,102.71,102.98,102.3001,102.45,313123,102.71,102.98,102.3001,102.45,313123,0.0,1.0
2013-06-19,101.4,103.08,100.9,103.01,907200,101.4,103.08,100.9,103.01,907200,0.0,1.0
2013-06-20,100.51,100.83,99.65,100.12,1241393,100.51,100.83,99.65,100.12,1241393,0.0,1.0
2013-06-21,100.16,100.57,99.91,100.15,1006453,100.16,100.57,99.91,100.15,1006453,0.0,1.0
2013-06-24,100.25,100.7,100.04,100.16,927466,100.25,100.7,100.04,100.16,927466,0.0,1.0
2013-06-25,100.09,100.32,99.84,100.19,418340,100.09,100.32,99.84,100.19,418340,0.0,1.0
2013-06-26,100.05,100.65,99.97,100.32,371741,100.05,100.65,99.97,100.32,371741,0.0,1.0
2013-06-27,99.53,99.75,99.3,99.62,665368,99.53,99.75,99.3,99.62,665368,0.0,1.0
2013-06-28,98.63,98.96,98.38,98.88,772317,98.63,98.96,98.38,98.88,772317,0.0,1.0
2013-07-01,98.24,98.29,97.99,98.14,338608,98.24,98.29,97.99,98.14,338608,0.0,1.0
2013-07-02,97.25,97.5899,97.16,97.51,598837,97.25,97.5899,97.16,97.51,598837,0.0,1.0
2013-07-03,97.8,98.46,97.73,98.15,413441,97.8,98.46,97.73,98.15,413441,0.0,1.0
2013-07-05,96.7,97.18,96.69,97.05,198384,96.7,97.18,96.69,97.05,198384,0.0,1.0
2013-07-08,96.83,97.091,96.75,96.86,221789,96.83,97.091,96.75,96.86,221789,0.0,1.0
2013-07-09,96.85,97.04,96.71,96.75,356779,96.85,97.04,96.71,96.75,356779,0.0,1.0
2013-07-10,97.66,98.2165,97.26,97.54,478063,97.66,98.2165,97.26,97.54,478063,0.0,1.0
2013-07-11,98.96,99.25,98.51,98.55,375851,98.96,99.25,98.51,98.55,375851,0.0,1.0
2013-07-12,98.49,98.93,98.33,98.6196,237825,98.49,98.93,98.33,98.6196,237825,0.0,1.0
2013-07-15,98.12,98.13,97.7799,97.89,193281,98.12,98.13,97.7799,97.89,193281,0.0,1.0
2013-07-16,98.83,98.93,98.21,98.34,201787,98.83,98.93,98.21,98.34,201787,0.0,1.0
2013-07-17,98.21,98.7899,97.93,98.68,307376,98.21,98.7899,97.93,98.68,307376,0.0,1.0
2013-07-18,97.31,97.67,97.22,97.61,276599,97.31,97.67,97.22,97.61,276599,0.0,1.0
2013-07-19,97.48,97.72,97.4301,97.58,378616,97.48,97.72,97.4301,97.58,378616,0.0,1.0
2013-07-22,98.31,98.53,98.0002,98.0599,544291,98.31,98.53,98.0002,98.0599,544291,0.0,1.0
2013-07-23,98.35,98.43,97.8,97.9,245950,98.35,98.43,97.8,97.9,245950,0.0,1.0
2013-07-24,97.52,97.79,97.39,97.56,394612,97.52,97.79,97.39,97.56,394612,0.0,1.0
2013-07-25,98.64,98.66,98.02,98.04,357191,98.64,98.66,98.02,98.04,357191,0.0,1.0
2013-07-26,99.64,99.84,99.4,99.47,255275,99.64,99.84,99.4,99.47,255275,0.0,1.0
2013-07-29,99.96,100.13,99.66,99.89,154113,99.96,100.13,99.66,99.89,154113,0.0,1.0
2013-07-30,99.82,99.86,99.49,99.82,115191,99.82,99.86,99.49,99.82,115191,0.0,1.0
2013-07-31,99.93,100.094,99.42,99.6299,117426,99.93,100.094,99.42,99.6299,117426,0.0,1.0
2013-08-01,98.33,99.0,98.23,98.98,274436,98.33,99.0,98.23,98.98,274436,0.0,1.0
2013-08-02,98.95,99.15,98.46,98.51,138182,98.95,99.15,98.46,98.51,138182,0.0,1.0
2013-08-05,99.57,99.57,99.0399,99.22,250050,99.57,99.57,99.0399,99.22,250050,0.0,1.0
2013-08-06,100.11,100.3,99.59,99.72,291351,100.11,100.3,99.59,99.72,291351,0.0,1.0
2013-08-07,101.41,101.54,101.02,101.07,415556,101.41,101.54,101.02,101.07,415556,0.0,1.0
2013-08-08,101.15,102.08,101.14,101.65,235394,101.15,102.08,101.14,101.65,235394,0.0,1.0
2013-08-09,101.7,101.75,101.39,101.45,226558,101.7,101.75,101.39,101.45,226558,0.0,1.0
2013-08-12,101.06,101.48,101.06,101.22,498776,101.06,101.48,101.06,101.22,498776,0.0,1.0
2013-08-13,99.69,99.93,99.47,99.63,453380,99.69,99.93,99.47,99.63,453380,0.0,1.0
2013-08-14,99.77,99.86,99.51,99.51,94497,99.77,99.86,99.51,99.51,94497,0.0,1.0
2013-08-15,100.59,100.6299,99.36,99.45,352961,100.59,100.6299,99.36,99.45,352961,0.0,1.0
2013-08-16,100.31,100.65,100.04,100.61,303600,100.31,100.65,100.04,100.61,303600,0.0,1.0
2013-08-19,100.35,100.38,99.7,99.96,122776,100.35,100.38,99.7,99.96,122776,0.0,1.0
2013-08-20,100.59,100.9499,100.504,100.68,269654,100.59,100.9499,100.504,100.68,269654,0.0,1.0
2013-08-21,100.04,100.3,99.86,100.23,158907,100.04,100.3,99.86,100.23,158907,0.0,1.0
2013-08-22,99.13,99.37,99.05,99.24,183463,99.13,99.37,99.05,99.24,183463,0.0,1.0
2013-08-23,99.17,99.42,98.75,98.77,124258,99.17,99.42,98.75,98.77,124258,0.0,1.0
2013-08-26,99.36,99.42,99.07,99.31,98524,99.36,99.42,99.07,99.31,98524,0.0,1.0
2013-08-27,100.77,100.8401,100.33,100.51,260220,100.77,100.8401,100.33,100.51,260220,0.0,1.0
2013-08-28,100.1,100.26,99.99,100.17,120069,100.1,100.26,99.99,100.17,120069,0.0,1.0
2013-08-29,99.59,99.63,99.335,99.59,150352,99.59,99.63,99.335,99.59,150352,0.0,1.0
2013-08-30,99.63,99.71,99.48,99.56,63440,99.63,99.71,99.48,99.56,63440,0.0,1.0
2013-09-03,98.28,99.06,97.95,99.06,703103,98.28,99.06,97.95,99.06,703103,0.0,1.0
2013-09-04,98.19,98.34,98.02,98.3,121785,98.19,98.34,98.02,98.3,121785,0.0,1.0
2013-09-05,97.67,98.02,97.63,98.0,452326,97.67,98.02,97.63,98.0,452326,0.0,1.0
2013-09-06,98.72,99.22,98.52,98.67,278554,98.72,99.22,98.52,98.67,278554,0.0,1.0
2013-09-09,98.25,98.47,98.16,98.44,114513,98.25,98.47,98.16,98.44,114513,0.0,1.0
2013-09-10,97.53,97.6202,97.38,97.45,197139,97.53,97.6202,97.38,97.45,197139,0.0,1.0
2013-09-11,97.96,97.99,97.565,97.58,174786,97.96,97.99,97.565,97.58,174786,0.0,1.0
2013-09-12,98.36,98.79,98.33,98.33,271269,98.36,98.79,98.33,98.33,271269,0.0,1.0
2013-09-13,98.54,98.59,97.77,98.27,75834,98.54,98.59,97.77,98.27,75834,0.0,1.0
2013-09-16,98.67,99.08,98.6,99.03,82214,98.67,99.08,98.6,99.03,82214,0.0,1.0
2013-09-17,98.68,98.68,98.41,98.54,92414,98.68,98.68,98.41,98.54,92414,0.0,1.0
2013-09-18,99.72,100.85,97.7,98.81,487887,99.72,100.85,97.7,98.81,487887,0.0,1.0
2013-09-19,98.41,98.62,98.21,98.54,287399,98.41,98.62,98.21,98.54,287399,0.0,1.0
2013-09-20,98.45,98.48,98.15,98.33,262663,98.45,98.48,98.15,98.33,262663,0.0,1.0
2013-09-23,99.01,99.121,98.8324,98.91,236857,99.01,99.121,98.8324,98.91,236857,0.0,1.0
2013-09-24,99.0,99.28,98.76,99.08,348771,99.0,99.28,98.76,99.08,348771,0.0,1.0
2013-09-25,99.36,99.36,98.81,99.09,215992,99.36,99.36,98.81,99.09,215992,0.0,1.0
2013-09-26,98.86,98.97,98.65,98.83,241267,98.86,98.97,98.65,98.83,241267,0.0,1.0
2013-09-27,99.52,99.66,99.32,99.32,267745,99.52,99.66,99.32,99.32,267745,0.0,1.0
2013-09-30,99.47,100.14,99.3,100.13,225378,99.47,100.14,99.3,100.13,225378,0.0,1.0
2013-10-01,99.95,99.98,99.45,99.87,142641,99.95,99.98,99.45,99.87,142641,0.0,1.0
2013-10-02,100.41,100.66,100.21,100.51,159794,100.41,100.66,100.21,100.51,159794,0.0,1.0
2013-10-03,100.54,100.8632,100.1399,100.14,521119,100.54,100.8632,100.1399,100.14,521119,0.0,1.0
2013-10-04,100.35,100.83,100.33,100.77,125201,100.35,100.83,100.33,100.77,125201,0.0,1.0
2013-10-07,100.96,100.98,100.6,100.95,187735,100.96,100.98,100.6,100.95,187735,0.0,1.0
2013-10-08,100.89,100.96,100.68,100.73,453013,100.89,100.96,100.68,100.73,453013,0.0,1.0
2013-10-09,100.45,100.6401,100.14,100.47,231626,100.45,100.6401,100.14,100.47,231626,0.0,1.0
2013-10-10,99.53,99.81,99.49,99.73,250519,99.53,99.81,99.49,99.73,250519,0.0,1.0
2013-10-11,99.18,99.49,99.17,99.46,157559,99.18,99.49,99.17,99.46,157559,0.0,1.0
2013-10-14,99.18,99.65,99.18,99.6,104130,99.18,99.65,99.18,99.6,104130,0.0,1.0
2013-10-15,99.43,99.57,99.04,99.2,350439,99.43,99.57,99.04,99.2,350439,0.0,1.0
2013-10-16,98.92,99.22,98.76,99.21,306092,98.92,99.22,98.76,99.21,306092,0.0,1.0
2013-10-17,99.87,100.0299,99.8,99.91,195478,99.87,100.0299,99.8,99.91,195478,0.0,1.0
2013-10-18,99.9,100.08,99.86,100.0,393283,99.9,100.08,99.86,100.0,393283,0.0,1.0
2013-10-21,99.56,99.63,99.51,99.57,195764,99.56,99.63,99.51,99.57,195764,0.0,1.0
2013-10-22,99.61,99.75,99.26,99.27,254409,99.61,99.75,99.26,99.27,254409,0.0,1.0
2013-10-23,100.37,100.54,100.32,100.35,294042,100.37,100.54,100.32,100.35,294042,0.0,1.0
2013-10-24,100.48,100.5099,100.34,100.43,73621,100.48,100.5099,100.34,100.43,73621,0.0,1.0
2013-10-25,100.35,100.45,100.27,100.43,98308,100.35,100.45,100.27,100.43,98308,0.0,1.0
2013-10-28,100.01,100.13,99.97,100.0,92857,100.01,100.13,99.97,100.0,92857,0.0,1.0
2013-10-29,99.55,99.89,99.4799,99.8,254094,99.55,99.89,99.4799,99.8,254094,0.0,1.0
2013-10-30,99.1,100.68,99.01,99.52,452571,99.1,100.68,99.01,99.52,452571,0.0,1.0
2013-10-31,99.38,99.64,99.31,99.53,292664,99.38,99.64,99.31,99.53,292664,0.0,1.0
2013-11-01,98.98,99.29,98.87,99.26,656447,98.98,99.29,98.87,99.26,656447,0.0,1.0
2013-11-04,99.09,99.185,99.06,99.06,136291,99.09,99.185,99.06,99.06,136291,0.0,1.0
2013-11-05,99.17,99.38,99.09,99.32,308564,99.17,99.38,99.09,99.32,308564,0.0,1.0
2013-11-06,99.04,99.14,98.98,99.09,79083,99.04,99.14,98.98,99.09,79083,0.0,1.0
2013-11-07,99.73,100.12,98.46,98.53,1304791,99.73,100.12,98.46,98.53,1304791,0.0,1.0
2013-11-08,98.58,99.02,98.51,98.99,603505,98.58,99.02,98.51,98.99,603505,0.0,1.0
2013-11-11,98.53,98.55,98.42,98.45,105097,98.53,98.55,98.42,98.45,105097,0.0,1.0
2013-11-12,98.03,98.24,97.99,98.02,241662,98.03,98.24,97.99,98.02,241662,0.0,1.0
2013-11-13,98.33,98.53,98.1201,98.23,189165,98.33,98.53,98.1201,98.23,189165,0.0,1.0
2013-11-14,97.73,97.9301,97.59,97.66,525723,97.73,97.9301,97.59,97.66,525723,0.0,1.0
2013-11-15,97.5,97.62,97.39,97.55,266653,97.5,97.62,97.39,97.55,266653,0.0,1.0
2013-11-18,97.83,97.88,97.54,97.78,312705,97.83,97.88,97.54,97.78,312705,0.0,1.0
2013-11-19,97.54,97.78,97.485,97.63,177731,97.54,97.78,97.485,97.63,177731,0.0,1.0
2013-11-20,97.76,97.8899,97.5,97.79,218727,97.76,97.8899,97.5,97.79,218727,0.0,1.0
2013-11-21,96.69,96.87,96.6001,96.7799,685025,96.69,96.87,96.6001,96.7799,685025,0.0,1.0
2013-11-22,96.42,96.69,96.41,96.65,145174,96.42,96.69,96.41,96.65,145174,0.0,1.0
2013-11-25,96.27,96.34,96.0201,96.04,315230,96.27,96.34,96.0201,96.04,315230,0.0,1.0
2013-11-26,96.47,96.55,96.15,96.15,176702,96.47,96.55,96.15,96.15,176702,0.0,1.0
2013-11-27,95.64,95.96,95.6,95.96,315121,95.64,95.96,95.6,95.96,315121,0.0,1.0
2013-11-29,95.34,95.5299,95.31,95.49,287703,95.34,95.5299,95.31,95.49,287703,0.0,1.0
2013-12-02,94.92,95.06,94.7501,94.85,553331,94.92,95.06,94.7501,94.85,553331,0.0,1.0
2013-12-03,95.39,95.8,95.13,95.34,497704,95.39,95.8,95.13,95.34,497704,0.0,1.0
2013-12-04,95.52,95.93,95.13,95.24,291019,95.52,95.93,95.13,95.24,291019,0.0,1.0
2013-12-05,96.06,96.135,95.59,95.73,401000,96.06,96.135,95.59,95.73,401000,0.0,1.0
2013-12-06,94.99,95.2801,94.9,95.15,272801,94.99,95.2801,94.9,95.15,272801,0.0,1.0
2013-12-09,94.57,94.8,94.57,94.77,144091,94.57,94.8,94.57,94.77,144091,0.0,1.0
2013-12-10,95.08,95.22,94.9,95.06,139052,95.08,95.22,94.9,95.06,139052,0.0,1.0
2013-12-11,95.39,95.63,95.16,95.16,214978,95.39,95.63,95.16,95.16,214978,0.0,1.0
2013-12-12,94.58,94.9799,94.53,94.88,193494,94.58,94.9799,94.53,94.88,193494,0.0,1.0
2013-12-13,94.64,94.85,94.58,94.66,109628,94.64,94.85,94.58,94.66,109628,0.0,1.0
2013-12-16,94.85,94.975,94.78,94.86,130618,94.85,94.975,94.78,94.86,130618,0.0,1.0
2013-12-17,95.19,95.31,94.88,94.9,160889,95.19,95.31,94.88,94.9,160889,0.0,1.0
2013-12-18,93.89,95.5,93.76,94.84,436800,93.89,95.5,93.76,94.84,436800,0.0,1.0
2013-12-19,93.72,93.95,93.69,93.8,259868,93.72,93.95,93.69,93.8,259868,0.0,1.0
2013-12-20,93.87,94.04,93.51,93.54,625268,93.87,94.04,93.51,93.54,625268,0.0,1.0
2013-12-23,93.87,93.96,93.83,93.95,372827,93.87,93.96,93.83,93.95,372827,0.0,1.0
2013-12-24,93.8,93.8,93.61,93.67,57957,93.8,93.8,93.61,93.67,57957,0.0,1.0
2013-12-26,93.26,93.3299,93.18,93.23,203082,93.26,93.3299,93.18,93.23,203082,0.0,1.0
2013-12-27,92.88,93.17,92.88,93.05,353132,92.88,93.17,92.88,93.05,353132,0.0,1.0
2013-12-30,92.98,93.06,92.86,92.87,282986,92.98,93.06,92.86,92.87,282986,0.0,1.0
2013-12-31,92.76,93.12,92.75,93.08,260345,92.76,93.12,92.75,93.08,260345,0.0,1.0
2014-01-02,93.25,93.426,93.01,93.1,286556,93.25,93.426,93.01,93.1,286556,0.0,1.0
2014-01-03,93.22,93.66,93.2,93.64,267100,93.22,93.66,93.2,93.64,267100,0.0,1.0
2014-01-06,93.78,94.005,93.17,93.21,287403,93.78,94.005,93.17,93.21,287403,0.0,1.0
2014-01-07,93.42,93.62,93.28,93.48,135439,93.42,93.62,93.28,93.48,135439,0.0,1.0
2014-01-08,93.25,93.28,93.0001,93.18,167317,93.25,93.28,93.0001,93.18,167317,0.0,1.0
2014-01-09,93.21,93.4,93.08,93.15,167686,93.21,93.4,93.08,93.15,167686,0.0,1.0
2014-01-10,93.89,94.07,93.39,93.39,277153,93.89,94.07,93.39,93.39,277153,0.0,1.0
2014-01-13,94.91,94.9701,94.49,94.73,445658,94.91,94.9701,94.49,94.73,445658,0.0,1.0
2014-01-14,93.74,94.31,93.69,94.19,511334,93.74,94.31,93.69,94.19,511334,0.0,1.0
2014-01-15,93.37,93.59,93.29,93.5,186311,93.37,93.59,93.29,93.5,186311,0.0,1.0
2014-01-16,93.65,93.78,93.51,93.66,178142,93.65,93.78,93.51,93.66,178142,0.0,1.0
2014-01-17,93.69,93.72,93.57,93.6,229673,93.69,93.72,93.57,93.6,229673,0.0,1.0
2014-01-21,93.57,93.89,93.47,93.49,549083,93.57,93.89,93.47,93.49,549083,0.0,1.0
2014-01-22,93.47,93.7,93.45,93.48,240380,93.47,93.7,93.45,93.48,240380,0.0,1.0
2014-01-23,94.68,94.83,94.12,94.18,640163,94.68,94.83,94.12,94.18,640163,0.0,1.0
2014-01-24,95.52,95.65,95.27,95.42,785901,95.52,95.65,95.27,95.42,785901,0.0,1.0
2014-01-27,95.16,95.55,95.01,95.11,254064,95.16,95.55,95.01,95.11,254064,0.0,1.0
2014-01-28,94.98,95.17,94.81,95.17,124843,94.98,95.17,94.81,95.17,124843,0.0,1.0
2014-01-29,95.56,95.8859,95.46,95.63,353597,95.56,95.8859,95.46,95.63,353597,0.0,1.0
2014-01-30,95.03,95.229,94.911,95.04,182183,95.03,95.229,94.911,95.04,182183,0.0,1.0
2014-01-31,95.58,95.74,95.3501,95.46,188370,95.58,95.74,95.3501,95.46,188370,0.0,1.0
2014-02-03,96.7,96.87,95.82,95.93,424162,96.7,96.87,95.82,95.93,424162,0.0,1.0
2014-02-04,96.04,96.4,96.03,96.3,174256,96.04,96.4,96.03,96.3,174256,0.0,1.0
2014-02-05,96.3,96.53,96.1,96.42,139567,96.3,96.53,96.1,96.42,139567,0.0,1.0
2014-02-06,95.6,96.19,95.57,96.19,70200,95.6,96.19,95.57,96.19,70200,0.0,1.0
2014-02-07,95.47,95.62,95.24,95.31,85241,95.47,95.62,95.24,95.31,85241,0.0,1.0
2014-02-10,95.54,95.71,95.484,95.51,63352,95.54,95.71,95.484,95.51,63352,0.0,1.0
2014-02-11,95.12,95.53,95.08,95.53,81764,95.12,95.53,95.08,95.53,81764,0.0,1.0
2014-02-12,95.27,95.37,95.14,95.36,37208,95.27,95.37,95.14,95.36,37208,0.0,1.0
2014-02-13,95.5,95.96,95.41,95.96,175970,95.5,95.96,95.41,95.96,175970,0.0,1.0
2014-02-14,95.91,95.96,95.7701,95.89,43426,95.91,95.96,95.7701,95.89,43426,0.0,1.0
2014-02-18,95.38,95.49,95.31,95.37,97996,95.38,95.49,95.31,95.37,97996,0.0,1.0
2014-02-19,95.5,95.68,95.3,95.68,80552,95.5,95.68,95.3,95.68,80552,0.0,1.0
2014-02-20,95.45,95.66,95.32,95.45,142630,95.45,95.66,95.32,95.45,142630,0.0,1.0
2014-02-21,95.17,95.23,94.97,95.05,131506,95.17,95.23,94.97,95.05,131506,0.0,1.0
2014-02-24,95.27,95.32,95.15,95.29,93837,95.27,95.32,95.15,95.29,93837,0.0,1.0
2014-02-25,95.55,95.69,95.38,95.38,200070,95.55,95.69,95.38,95.38,200070,0.0,1.0
2014-02-26,95.34,95.59,95.11,95.53,86706,95.34,95.59,95.11,95.53,86706,0.0,1.0
2014-02-27,95.59,95.75,95.5,95.63,251046,95.59,95.75,95.5,95.63,251046,0.0,1.0
2014-02-28,95.92,96.0,95.42,95.7,166809,95.92,96.0,95.42,95.7,166809,0.0,1.0
2014-03-03,96.3,96.35,96.13,96.23,358013,96.3,96.35,96.13,96.23,358013,0.0,1.0
2014-03-04,95.45,95.8,95.4441,95.77,222518,95.45,95.8,95.4441,95.77,222518,0.0,1.0
2014-03-05,95.44,95.48,95.2,95.23,102634,95.44,95.48,95.2,95.23,102634,0.0,1.0
2014-03-06,94.74,94.84,94.61,94.63,173060,94.74,94.84,94.61,94.63,173060,0.0,1.0
2014-03-07,94.47,94.65,94.18,94.21,162496,94.47,94.65,94.18,94.21,162496,0.0,1.0
2014-03-10,94.56,94.61,94.41,94.41,115401,94.56,94.61,94.41,94.41,115401,0.0,1.0
2014-03-11,94.77,94.89,94.47,94.47,135146,94.77,94.89,94.47,94.47,135146,0.0,1.0
2014-03-12,95.04,95.16,94.89,95.06,227653,95.04,95.16,94.89,95.06,227653,0.0,1.0
2014-03-13,96.07,96.11,94.97,94.99,1217962,96.07,96.11,94.97,94.99,1217962,0.0,1.0
2014-03-14,96.36,96.43,96.1,96.32,199465,96.36,96.43,96.1,96.32,199465,0.0,1.0
2014-03-17,95.94,96.08,95.8,95.89,110816,95.94,96.08,95.8,95.89,110816,0.0,1.0
2014-03-18,96.26,96.37,96.06,96.19,163096,96.26,96.37,96.06,96.19,163096,0.0,1.0
2014-03-19,95.22,96.45,94.93,96.1,304235,95.22,96.45,94.93,96.1,304235,0.0,1.0
2014-03-20,95.27,95.386,95.19,95.36,92342,95.27,95.386,95.19,95.36,92342,0.0,1.0
2014-03-21,95.56,95.61,95.31,95.31,145042,95.56,95.61,95.31,95.31,145042,0.0,1.0
2014-03-24,95.51,95.56,95.23,95.27,113659,95.51,95.56,95.23,95.27,113659,0.0,1.0
2014-03-25,95.43,95.48,95.19,95.3,133769,95.43,95.48,95.19,95.3,133769,0.0,1.0
2014-03-26,95.69,95.7499,95.27,95.32,113189,95.69,95.7499,95.27,95.32,113189,0.0,1.0
2014-03-27,95.52,95.68,95.38,95.39,196728,95.52,95.68,95.38,95.39,196728,0.0,1.0
2014-03-28,94.9,95.28,94.765,95.28,280110,94.9,95.28,94.765,95.28,280110,0.0,1.0
2014-03-31,94.53,94.82,94.34,94.34,269688,94.53,94.82,94.34,94.34,269688,0.0,1.0
2014-04-01,94.1,94.38,94.08,94.38,131612,94.1,94.38,94.08,94.38,131612,0.0,1.0
2014-04-02,93.97,94.12,93.93,94.08,73215,93.97,94.12,93.93,94.08,73215,0.0,1.0
2014-04-03,93.9,93.98,93.71,93.79,143342,93.9,93.98,93.71,93.79,143342,0.0,1.0
2014-04-04,94.52,94.5501,93.97,94.0,228625,94.52,94.5501,93.97,94.0,228625,0.0,1.0
2014-04-07,94.67,94.72,94.5,94.59,113496,94.67,94.72,94.5,94.59,113496,0.0,1.0
2014-04-08,95.95,96.07,95.39,95.55,214467,95.95,96.07,95.39,95.55,214467,0.0,1.0
2014-04-09,95.72,95.91,95.61,95.65,161869,95.72,95.91,95.61,95.65,161869,0.0,1.0
2014-04-10,96.2,96.28,95.77,95.77,114152,96.2,96.28,95.77,95.77,114152,0.0,1.0
2014-04-11,96.0,96.21,95.93,96.17,140464,96.0,96.21,95.93,96.17,140464,0.0,1.0
2014-04-14,95.86,95.99,95.75,95.78,71999,95.86,95.99,95.75,95.78,71999,0.0,1.0
2014-04-15,95.79,96.11,95.67,95.78,83999,95.79,96.11,95.67,95.78,83999,0.0,1.0
2014-04-16,95.35,95.45,95.33,95.36,91112,95.35,95.45,95.33,95.36,91112,0.0,1.0
2014-04-17,95.28,95.55,95.23,95.53,90893,95.28,95.55,95.23,95.53,90893,0.0,1.0
2014-04-21,95.06,95.1475,95.02,95.05,61411,95.06,95.1475,95.02,95.05,61411,0.0,1.0
2014-04-22,95.06,95.14,95.045,95.11,22693,95.06,95.14,95.045,95.11,22693,0.0,1.0
2014-04-23,95.22,95.44,95.2,95.3,54282,95.22,95.44,95.2,95.3,54282,0.0,1.0
2014-04-24,95.35,95.56,95.19,95.19,80092,95.35,95.56,95.19,95.19,80092,0.0,1.0
2014-04-25,95.52,95.68,95.44,95.61,63578,95.52,95.68,95.44,95.61,63578,0.0,1.0
2014-04-28,95.14,95.37,95.06,95.3,94546,95.14,95.37,95.06,95.3,94546,0.0,1.0
2014-04-29,95.1,95.17,94.99,95.08,26796,95.1,95.17,94.99,95.08,26796,0.0,1.0
2014-04-30,95.44,95.65,95.31,95.46,121222,95.44,95.65,95.31,95.46,121222,0.0,1.0
2014-05-01,95.34,95.43,95.29,95.38,32424,95.34,95.43,95.29,95.38,32424,0.0,1.0
2014-05-02,95.44,95.51,94.83,94.9,151457,95.44,95.51,94.83,94.9,151457,0.0,1.0
2014-05-05,95.49,95.7,95.49,95.7,124968,95.49,95.7,95.49,95.7,124968,0.0,1.0
2014-05-06,96.04,96.1099,95.96,95.99,188446,96.04,96.1099,95.96,95.99,188446,0.0,1.0
2014-05-07,95.72,96.0276,95.63,95.81,67727,95.72,96.0276,95.63,95.81,67727,0.0,1.0
2014-05-08,96.06,96.15,95.797,95.91,139931,96.06,96.15,95.797,95.91,139931,0.0,1.0
2014-05-09,95.8,95.91,95.8,95.86,32584,95.8,95.91,95.8,95.86,32584,0.0,1.0
2014-05-12,95.49,95.7,95.46,95.7,71282,95.49,95.7,95.46,95.7,71282,0.0,1.0
2014-05-13,95.35,95.56,95.32,95.56,73036,95.35,95.56,95.32,95.56,73036,0.0,1.0
2014-05-14,95.76,95.89,95.7,95.72,114554,95.76,95.89,95.7,95.72,114554,0.0,1.0
2014-05-15,96.02,96.3,95.78,95.82,97882,96.02,96.3,95.78,95.82,97882,0.0,1.0
2014-05-16,96.05,96.17,96.02,96.04,62817,96.05,96.17,96.02,96.04,62817,0.0,1.0
2014-05-19,96.18,96.47,96.17,96.42,169693,96.18,96.47,96.17,96.42,169693,0.0,1.0
2014-05-20,96.32,96.4,96.19,96.19,77178,96.32,96.4,96.19,96.19,77178,0.0,1.0
2014-05-21,96.18,96.3,96.03,96.3,64904,96.18,96.3,96.03,96.3,64904,0.0,1.0
2014-05-22,95.85,96.01,95.79,95.93,65419,95.85,96.01,95.79,95.93,65419,0.0,1.0
2014-05-23,95.64,95.79,95.62,95.75,138388,95.64,95.79,95.62,95.75,138388,0.0,1.0
2014-05-27,95.61,95.72,95.49,95.71,114276,95.61,95.72,95.49,95.71,114276,0.0,1.0
2014-05-28,95.74,95.901,95.72,95.85,100264,95.74,95.901,95.72,95.85,100264,0.0,1.0
2014-05-29,95.84,96.14,95.83,95.88,58510,95.84,96.14,95.83,95.88,58510,0.0,1.0
2014-05-30,95.79,95.9,95.76,95.9,70415,95.79,95.9,95.76,95.9,70415,0.0,1.0
2014-06-02,95.21,95.64,95.16,95.33,69527,95.21,95.64,95.16,95.33,69527,0.0,1.0
2014-06-03,95.09,95.25,95.08,95.25,121775,95.09,95.25,95.08,95.25,121775,0.0,1.0
2014-06-04,94.91,95.07,94.905,95.0401,118461,94.91,95.07,94.905,95.0401,118461,0.0,1.0
2014-06-05,95.22,95.24,94.99,95.02,53259,95.22,95.24,94.99,95.02,53259,0.0,1.0
2014-06-06,95.08,95.2599,95.04,95.21,230958,95.08,95.2599,95.04,95.21,230958,0.0,1.0
2014-06-09,95.11,95.1395,95.05,95.1,51386,95.11,95.1395,95.05,95.1,51386,0.0,1.0
2014-06-10,95.26,95.4,95.21,95.35,48238,95.26,95.4,95.21,95.35,48238,0.0,1.0
2014-06-11,95.54,95.68,95.5354,95.57,30988,95.54,95.68,95.5354,95.57,30988,0.0,1.0
2014-06-12,95.91,95.97,95.55,95.55,121066,95.91,95.97,95.55,95.55,121066,0.0,1.0
2014-06-13,95.61,95.62,95.5036,95.57,28476,95.61,95.62,95.5036,95.57,28476,0.0,1.0
2014-06-16,95.7499,95.8,95.66,95.66,21258,95.7499,95.8,95.66,95.66,21258,0.0,1.0
2014-06-17,95.48,95.5,95.35,95.46,39745,95.48,95.5,95.35,95.46,39745,0.0,1.0
2014-06-18,95.61,95.69,95.221,95.46,72757,95.61,95.69,95.221,95.46,72757,0.0,1.0
2014-06-19,95.62,95.8,95.59,95.77,41839,95.62,95.8,95.59,95.77,41839,0.0,1.0
2014-06-20,95.48,95.52,95.41,95.45,40047,95.48,95.52,95.41,95.45,40047,0.0,1.0
2014-06-23,95.68,95.77,95.64,95.77,90390,95.68,95.77,95.64,95.77,90390,0.0,1.0
2014-06-24,95.67,95.67,95.43,95.61,92094,95.67,95.67,95.43,95.61,92094,0.0,1.0
2014-06-25,95.7089,95.9,95.7,95.9,66773,95.7089,95.9,95.7,95.9,66773,0.0,1.0
2014-06-26,95.87,96.07,95.84,95.87,152461,95.87,96.07,95.84,95.87,152461,0.0,1.0
2014-06-27,96.14,96.2,96.12,96.15,72729,96.14,96.2,96.12,96.15,72729,0.0,1.0
2014-06-30,96.25,96.28,96.1,96.18,50454,96.25,96.28,96.1,96.18,50454,0.0,1.0
2014-07-01,96.0,96.09,95.99,96.06,35546,96.0,96.09,95.99,96.06,35546,0.0,1.0
2014-07-02,95.77,95.85,95.7101,95.85,16391,95.77,95.85,95.7101,95.85,16391,0.0,1.0
2014-07-03,95.35,95.47,95.21,95.42,53849,95.35,95.47,95.21,95.42,53849,0.0,1.0
2014-07-07,95.7,95.7503,95.63,95.63,78331,95.7,95.7503,95.63,95.63,78331,0.0,1.0
2014-07-08,96.01,96.03,95.93,95.93,32262,96.01,96.03,95.93,95.93,32262,0.0,1.0
2014-07-09,95.94,95.98,95.76,95.86,33178,95.94,95.98,95.76,95.86,33178,0.0,1.0
2014-07-10,96.2,96.37,96.17,96.36,27428,96.2,96.37,96.17,96.36,27428,0.0,1.0
2014-07-11,96.16,96.25,96.14,96.23,49027,96.16,96.25,96.14,96.23,49027,0.0,1.0
2014-07-14,95.96,96.0,95.92,95.98,42375,95.96,96.0,95.92,95.98,42375,0.0,1.0
2014-07-15,95.85,96.05,95.8,95.9,55890,95.85,96.05,95.8,95.9,55890,0.0,1.0
2014-07-16,95.83,95.88,95.8,95.83,36276,95.83,95.88,95.8,95.83,36276,0.0,1.0
2014-07-17,96.31,96.32,95.95,96.04,54325,96.31,96.32,95.95,96.04,54325,0.0,1.0
2014-07-18,96.15,96.19,96.11,96.15,32462,96.15,96.19,96.11,96.15,32462,0.0,1.0
2014-07-21,96.14,96.24,96.11,96.24,31652,96.14,96.24,96.11,96.24,31652,0.0,1.0
2014-07-22,96.05,96.08,95.95,96.06,28247,96.05,96.08,95.95,96.06,28247,0.0,1.0
2014-07-23,95.99,96.13,95.96,96.13,32358,95.99,96.13,95.96,96.13,32358,0.0,1.0
2014-07-24,95.75,95.81,95.7,95.78,47479,95.75,95.81,95.7,95.78,47479,0.0,1.0
2014-07-25,95.73,95.77,95.68,95.69,23442,95.73,95.77,95.68,95.69,23442,0.0,1.0
2014-07-28,95.66,95.76,95.66,95.7401,30807,95.66,95.76,95.66,95.7401,30807,0.0,1.0
2014-07-29,95.47,95.55,95.4,95.5347,37410,95.47,95.55,95.4,95.5347,37410,0.0,1.0
2014-07-30,94.71,94.9799,94.59,94.9,129786,94.71,94.9799,94.59,94.9,129786,0.0,1.0
2014-07-31,94.71,94.87,94.64,94.64,79388,94.71,94.87,94.64,94.64,79388,0.0,1.0
2014-08-01,95.0,95.21,94.75,94.89,146863,95.0,95.21,94.75,94.89,146863,0.0,1.0
2014-08-04,95.02,95.16,94.99,95.0,16485,95.02,95.16,94.99,95.0,16485,0.0,1.0
2014-08-05,95.01,95.05,94.69,94.85,70436,95.01,95.05,94.69,94.85,70436,0.0,1.0
2014-08-06,95.51,95.73,95.11,95.3,168270,95.51,95.73,95.11,95.3,168270,0.0,1.0
2014-08-07,95.53,95.53,95.22,95.233,22646,95.53,95.53,95.22,95.233,22646,0.0,1.0
2014-08-08,95.44,95.78,95.44,95.66,99685,95.44,95.78,95.44,95.66,99685,0.0,1.0
2014-08-11,95.36,95.45,95.31,95.43,25070,95.36,95.45,95.31,95.43,25070,0.0,1.0
2014-08-12,95.32,95.41,95.3,95.36,19272,95.32,95.41,95.3,95.36,19272,0.0,1.0
2014-08-13,95.15,95.19,95.04,95.19,12153,95.15,95.19,95.04,95.19,12153,0.0,1.0
2014-08-14,95.13,95.22,95.02,95.21,43055,95.13,95.22,95.02,95.21,43055,0.0,1.0
2014-08-15,95.23,95.39,94.87,94.9,42522,95.23,95.39,94.87,94.9,42522,0.0,1.0
2014-08-18,95.03,95.03,94.96,95.03,43259,95.03,95.03,94.96,95.03,43259,0.0,1.0
2014-08-19,94.68,94.82,94.67,94.79,17901,94.68,94.82,94.67,94.79,17901,0.0,1.0
2014-08-20,93.89,94.36,93.83,94.32,132200,93.89,94.36,93.83,94.32,132200,0.0,1.0
2014-08-21,93.84,94.02,93.82,93.89,45925,93.84,94.02,93.82,93.89,45925,0.0,1.0
2014-08-22,93.72,93.93,93.52,93.93,54456,93.72,93.93,93.52,93.93,54456,0.0,1.0
2014-08-25,93.67,93.7284,93.65,93.67,20272,93.67,93.7284,93.65,93.67,20272,0.0,1.0
2014-08-26,93.62,93.7801,93.53,93.7801,42138,93.62,93.7801,93.53,93.7801,42138,0.0,1.0
2014-08-27,93.77,93.83,93.67,93.8,25346,93.77,93.83,93.67,93.8,25346,0.0,1.0
2014-08-28,93.95,93.981,93.84,93.85,23727,93.95,93.981,93.84,93.85,23727,0.0,1.0
2014-08-29,93.61,93.81,93.56,93.7,60231,93.61,93.81,93.56,93.7,60231,0.0,1.0
2014-09-02,92.63,92.85,92.58,92.79,200910,92.63,92.85,92.58,92.79,200910,0.0,1.0
2014-09-03,93.01,93.01,92.76,92.79,34004,93.01,93.01,92.76,92.79,34004,0.0,1.0
2014-09-04,92.58,92.84,92.45,92.84,77009,92.58,92.84,92.45,92.84,77009,0.0,1.0
2014-09-05,92.71,93.04,92.7,92.8,57279,92.71,93.04,92.7,92.8,57279,0.0,1.0
2014-09-08,91.92,92.51,91.81,92.47,149632,91.92,92.51,91.81,92.47,149632,0.0,1.0
2014-09-09,91.84,91.87,91.51,91.65,180424,91.84,91.87,91.51,91.65,180424,0.0,1.0
2014-09-10,91.19,91.39,91.16,91.24,176394,91.19,91.39,91.16,91.24,176394,0.0,1.0
2014-09-11,90.91,91.29,90.89,91.15,129535,90.91,91.29,90.89,91.15,129535,0.0,1.0
2014-09-12,90.72,90.9,90.7,90.73,106361,90.72,90.9,90.7,90.73,106361,0.0,1.0
2014-09-15,90.87,91.01,90.82,90.9,102740,90.87,91.01,90.82,90.9,102740,0.0,1.0
2014-09-16,90.88,91.16,90.86,90.93,45966,90.88,91.16,90.86,90.93,45966,0.0,1.0
2014-09-17,89.97,90.785,89.86,90.77,243489,89.97,90.785,89.86,90.77,243489,0.0,1.0
2014-09-18,89.56,89.68,89.49,89.58,148161,89.56,89.68,89.49,89.58,148161,0.0,1.0
2014-09-19,89.41,89.62,89.295,89.56,75407,89.41,89.62,89.295,89.56,75407,0.0,1.0
2014-09-22,89.56,89.57,89.218,89.29,114167,89.56,89.57,89.218,89.29,114167,0.0,1.0
2014-09-23,89.44,89.66,89.38,89.66,108753,89.44,89.66,89.38,89.66,108753,0.0,1.0
2014-09-24,89.29,89.56,89.22,89.45,130028,89.29,89.56,89.22,89.45,130028,0.0,1.0
2014-09-25,89.63,89.75,89.17,89.18,95155,89.63,89.75,89.17,89.18,95155,0.0,1.0
2014-09-26,89.12,89.25,88.89,89.25,188729,89.12,89.25,88.89,89.25,188729,0.0,1.0
2014-09-29,88.97,89.14,88.94,89.13,64917,88.97,89.14,88.94,89.13,64917,0.0,1.0
2014-09-30,88.8,88.91,88.72,88.76,122982,88.8,88.91,88.72,88.76,122982,0.0,1.0
2014-10-01,89.34,89.35,88.79,88.83,264341,89.34,89.35,88.79,88.83,264341,0.0,1.0
2014-10-02,89.8,90.12,89.6,89.75,377568,89.8,90.12,89.6,89.75,377568,0.0,1.0
2014-10-03,88.68,88.94,88.61,88.91,224841,88.68,88.94,88.61,88.91,224841,0.0,1.0
2014-10-06,89.49,89.63,88.96,88.99,163623,89.49,89.63,88.96,88.99,163623,0.0,1.0
2014-10-07,90.17,90.31,89.8186,90.04,215715,90.17,90.31,89.8186,90.04,215715,0.0,1.0
2014-10-08,90.07,90.16,89.57,90.11,98655,90.07,90.16,89.57,90.11,98655,0.0,1.0
2014-10-09,90.26,90.4,90.04,90.22,47744,90.26,90.4,90.04,90.22,47744,0.0,1.0
2014-10-10,90.39,90.4,90.16,90.28,72327,90.39,90.4,90.16,90.28,72327,0.0,1.0
2014-10-13,90.97,90.97,90.59,90.8,134282,90.97,90.97,90.59,90.8,134282,0.0,1.0
2014-10-14,91.0,91.13,90.86,91.0,270797,91.0,91.13,90.86,91.0,270797,0.0,1.0
2014-10-15,91.83,92.57,91.5401,92.01,173217,91.83,92.57,91.5401,92.01,173217,0.0,1.0
2014-10-16,91.54,92.12,91.51,92.01,95390,91.54,92.12,91.51,92.01,95390,0.0,1.0
2014-10-17,91.07,91.38,91.07,91.33,59204,91.07,91.38,91.07,91.33,59204,0.0,1.0
2014-10-20,91.15,91.19,91.02,91.16,71399,91.15,91.19,91.02,91.16,71399,0.0,1.0
2014-10-21,91.11,91.32,91.08,91.26,99489,91.11,91.32,91.08,91.26,99489,0.0,1.0
2014-10-22,90.89,90.9,90.7,90.8499,51895,90.89,90.9,90.7,90.8499,51895,0.0,1.0
2014-10-23,90.01,90.25,89.87,90.23,92892,90.01,90.25,89.87,90.23,92892,0.0,1.0
2014-10-24,90.04,90.3,90.02,90.09,20940,90.04,90.3,90.02,90.09,20940,0.0,1.0
2014-10-27,90.33,90.47,90.22,90.22,47125,90.33,90.47,90.22,90.22,47125,0.0,1.0
2014-10-28,90.05,90.29,90.0,90.28,24572,90.05,90.29,90.0,90.28,24572,0.0,1.0
2014-10-29,89.42,90.13,89.39,90.03,98490,89.42,90.13,89.39,90.03,98490,0.0,1.0
2014-10-30,84.19,84.63,84.13,84.57,232181,84.19,84.63,84.13,84.57,232181,0.0,1.0
2014-10-31,86.65,87.0,86.5501,86.82,813878,86.65,87.0,86.5501,86.82,813878,0.0,1.0
2014-11-03,85.54,85.706,85.22,85.5,324750,85.54,85.706,85.22,85.5,324750,0.0,1.0
2014-11-04,85.64,85.97,85.59,85.66,108832,85.64,85.97,85.59,85.66,108832,0.0,1.0
2014-11-05,84.85,85.08,84.777,84.84,271189,84.85,85.08,84.777,84.84,271189,0.0,1.0
2014-11-06,84.54,85.06,84.53,84.83,394575,84.54,85.06,84.53,84.83,394575,0.0,1.0
2014-11-07,84.96,85.1799,84.67,84.75,114539,84.96,85.1799,84.67,84.75,114539,0.0,1.0
2014-11-10,84.76,85.1112,84.71,85.08,210898,84.76,85.1112,84.71,85.08,210898,0.0,1.0
2014-11-11,84.29,84.62,84.01,84.15,525867,84.29,84.62,84.01,84.15,525867,0.0,1.0
2014-11-12,84.19,84.63,84.13,84.57,232181,84.19,84.63,84.13,84.57,232181,0.0,1.0
2014-11-13,84.07,84.32,84.06,84.32,287667,84.07,84.32,84.06,84.32,287667,0.0,1.0
2014-11-14,83.7,83.86,83.42,83.47,165622,83.7,83.86,83.42,83.47,165622,0.0,1.0
2014-11-17,83.61,83.73,83.53,83.73,185690,83.61,83.73,83.53,83.73,185690,0.0,1.0
2014-11-18,83.26,83.5,83.21,83.49,218265,83.26,83.5,83.21,83.49,218265,0.0,1.0
2014-11-19,82.51,82.79,82.47,82.72,203508,82.51,82.79,82.47,82.72,203508,0.0,1.0
2014-11-20,82.49,82.66,82.2701,82.53,85182,82.49,82.66,82.2701,82.53,85182,0.0,1.0
2014-11-21,82.71,82.9,82.54,82.6,244222,82.71,82.9,82.54,82.6,244222,0.0,1.0
2014-11-24,82.31,82.36,82.17,82.29,76260,82.31,82.36,82.17,82.29,76260,0.0,1.0
2014-11-25,82.54,82.69,82.46,82.46,98833,82.54,82.69,82.46,82.46,98833,0.0,1.0
2014-11-26,82.71,82.8926,82.62,82.68,114724,82.71,82.8926,82.62,82.68,114724,0.0,1.0
2014-11-28,82.01,82.23,81.97,82.23,96433,82.01,82.23,81.97,82.23,96433,0.0,1.0
2014-12-01,82.28,82.58,82.24,82.4,140028,82.28,82.58,82.24,82.4,140028,0.0,1.0
2014-12-02,81.63,81.73,81.6,81.67,307304,81.63,81.73,81.6,81.67,307304,0.0,1.0
2014-12-03,81.27,81.39,81.21,81.39,253557,81.27,81.39,81.21,81.39,253557,0.0,1.0
2014-12-04,81.27,81.55,80.95,81.2,283329,81.27,81.55,80.95,81.2,283329,0.0,1.0
2014-12-05,80.12,80.38,79.98,80.38,298926,80.12,80.38,79.98,80.38,298926,0.0,1.0
2014-12-08,80.67,80.96,80.38,80.56,315303,80.67,80.96,80.38,80.56,315303,0.0,1.0
2014-12-09,81.38,82.49,81.27,81.47,229827,81.38,82.49,81.27,81.47,229827,0.0,1.0
2014-12-10,82.47,82.66,81.75,81.75,272183,82.47,82.66,81.75,81.75,272183,0.0,1.0
2014-12-11,81.71,81.85,81.38,81.85,139452,81.71,81.85,81.38,81.85,139452,0.0,1.0
2014-12-12,82.02,82.29,81.74,81.99,152109,82.02,82.29,81.74,81.99,152109,0.0,1.0
2014-12-15,82.67,82.76,81.94,81.95,147099,82.67,82.76,81.94,81.95,147099,0.0,1.0
2014-12-16,83.45,83.87,82.65,83.81,243193,83.45,83.87,82.65,83.81,243193,0.0,1.0
2014-12-17,81.95,83.15,81.8299,83.15,339151,81.95,83.15,81.8299,83.15,339151,0.0,1.0
2014-12-18,81.9,82.01,81.55,81.65,378288,81.9,82.01,81.55,81.65,378288,0.0,1.0
2014-12-19,81.35,81.68,81.31,81.68,185524,81.35,81.68,81.31,81.68,185524,0.0,1.0
2014-12-22,81.04,81.16,81.01,81.13,213470,81.04,81.16,81.01,81.13,213470,0.0,1.0
2014-12-23,80.55,80.68,80.52,80.63,164278,80.55,80.68,80.52,80.63,164278,0.0,1.0
2014-12-24,80.76,80.8199,80.69,80.76,105356,80.76,80.8199,80.69,80.76,105356,0.0,1.0
2014-12-26,80.79,80.85,80.76,80.78,84238,80.79,80.85,80.76,80.78,84238,0.0,1.0
2014-12-29,80.59,80.73,80.58,80.73,47420,80.59,80.73,80.58,80.73,47420,0.0,1.0
2014-12-30,81.41,81.81,81.34,81.65,270857,81.41,81.81,81.34,81.65,270857,0.0,1.0
2014-12-31,81.21,81.47,81.11,81.37,158581,81.21,81.47,81.11,81.37,158581,0.0,1.0
2015-01-02,80.72,81.15,80.56,80.58,175063,80.72,81.15,80.56,80.58,175063,0.0,1.0
2015-01-05,81.31,81.48,81.19,81.21,244281,81.31,81.48,81.19,81.21,244281,0.0,1.0
2015-01-06,82.11,82.4,81.6898,81.71,265102,82.11,82.4,81.6898,81.71,265102,0.0,1.0
2015-01-07,81.66,81.85,81.32,81.48,403706,81.66,81.85,81.32,81.48,403706,0.0,1.0
2015-01-08,81.32,81.44,81.24,81.38,132994,81.32,81.44,81.24,81.38,132994,0.0,1.0
2015-01-09,82.07,82.1,81.39,81.39,188971,82.07,82.1,81.39,81.39,188971,0.0,1.0
2015-01-12,82.22,82.3558,81.9755,81.99,113177,82.22,82.3558,81.9755,81.99,113177,0.0,1.0
2015-01-13,82.56,82.7517,81.92,81.95,278631,82.56,82.7517,81.92,81.95,278631,0.0,1.0
2015-01-14,82.97,83.52,82.85,83.46,202838,82.97,83.52,82.85,83.46,202838,0.0,1.0
2015-01-15,83.64,83.66,83.0,83.01,139751,83.64,83.66,83.0,83.01,139751,0.0,1.0
2015-01-16,82.71,83.27,82.62,83.27,252771,82.71,83.27,82.62,83.27,252771,0.0,1.0
2015-01-20,81.92,82.24,81.83,82.03,426673,81.92,82.24,81.83,82.03,426673,0.0,1.0
2015-01-21,82.57,82.9999,82.33,82.94,415137,82.57,82.9999,82.33,82.94,415137,0.0,1.0
2015-01-22,82.02,82.94,81.9994,82.6,303222,82.02,82.94,81.9994,82.6,303222,0.0,1.0
2015-01-23,82.57,82.72,82.45,82.47,284383,82.57,82.72,82.45,82.47,284383,0.0,1.0
2015-01-26,82.1,82.33,82.07,82.19,319762,82.1,82.33,82.07,82.19,319762,0.0,1.0
2015-01-27,82.57,82.88,82.4399,82.81,284202,82.57,82.88,82.4399,82.81,284202,0.0,1.0
2015-01-28,82.8,82.94,82.45,82.51,119439,82.8,82.94,82.45,82.51,119439,0.0,1.0
2015-01-29,82.2,82.54,82.06,82.4,103893,82.2,82.54,82.06,82.4,103893,0.0,1.0
2015-01-30,82.81,82.8901,82.6,82.69,100529,82.81,82.8901,82.6,82.69,100529,0.0,1.0
2015-02-02,82.79,83.01,82.68,82.73,107363,82.79,83.01,82.68,82.73,107363,0.0,1.0
2015-02-03,82.74,82.97,82.63,82.7,85934,82.74,82.97,82.63,82.7,85934,0.0,1.0
2015-02-04,82.92,82.94,82.63,82.79,171961,82.92,82.94,82.63,82.79,171961,0.0,1.0
2015-02-05,82.7399,82.9,82.72,82.79,40793,82.7399,82.9,82.72,82.79,40793,0.0,1.0
2015-02-06,81.81,81.93,81.565,81.83,175727,81.81,81.93,81.565,81.83,175727,0.0,1.0
2015-02-09,81.98,82.15,81.87,81.96,39110,81.98,82.15,81.87,81.96,39110,0.0,1.0
2015-02-10,81.45,81.54,81.31,81.34,45776,81.45,81.54,81.31,81.34,45776,0.0,1.0
2015-02-11,80.82,81.11,80.74,81.1,201565,80.82,81.11,80.74,81.1,201565,0.0,1.0
2015-02-12,81.78,82.01,81.53,81.53,129982,81.78,82.01,81.53,81.53,129982,0.0,1.0
2015-02-13,81.87,81.94,81.69,81.81,93481,81.87,81.94,81.69,81.81,93481,0.0,1.0
2015-02-17,81.55,81.83,81.49,81.8,31697,81.55,81.83,81.49,81.8,31697,0.0,1.0
2015-02-18,81.96,82.01,81.4901,81.54,70249,81.96,82.01,81.4901,81.54,70249,0.0,1.0
2015-02-19,81.73,81.83,81.66,81.67,83778,81.73,81.83,81.66,81.67,83778,0.0,1.0
2015-02-20,81.66,82.19,81.6013,82.08,113826,81.66,82.19,81.6013,82.08,113826,0.0,1.0
2015-02-23,81.83,81.85,81.71,81.76,53702,81.83,81.85,81.71,81.76,53702,0.0,1.0
2015-02-24,81.76,81.86,81.18,81.32,87748,81.76,81.86,81.18,81.32,87748,0.0,1.0
2015-02-25,81.78,81.83,81.68,81.68,26476,81.78,81.83,81.68,81.68,26476,0.0,1.0
2015-02-26,81.37,81.62,81.35,81.6,44835,81.37,81.62,81.35,81.6,44835,0.0,1.0
2015-02-27,81.28,81.51,81.16,81.46,61328,81.28,81.51,81.16,81.46,61328,0.0,1.0
2015-03-02,80.93,81.202,80.88,81.16,85360,80.93,81.202,80.88,81.16,85360,0.0,1.0
2015-03-03,81.21,81.42,81.18,81.2,199915,81.21,81.42,81.18,81.2,199915,0.0,1.0
2015-03-04,81.22,81.34,81.15,81.33,236625,81.22,81.34,81.15,81.33,236625,0.0,1.0
2015-03-05,80.92,81.01,80.85,80.94,74850,80.92,81.01,80.85,80.94,74850,0.0,1.0
2015-03-06,80.54,80.59,80.19,80.42,112692,80.54,80.59,80.19,80.42,112692,0.0,1.0
2015-03-09,80.26,80.44,80.07,80.44,139378,80.26,80.44,80.07,80.44,139378,0.0,1.0
2015-03-10,80.23,80.36,80.1101,80.22,96939,80.23,80.36,80.1101,80.22,96939,0.0,1.0
2015-03-11,80.06,80.18,79.99,80.1,55839,80.06,80.18,79.99,80.1,55839,0.0,1.0
2015-03-12,80.11,80.41,80.07,80.37,79677,80.11,80.41,80.07,80.37,79677,0.0,1.0
2015-03-13,80.06,80.24,79.96,80.07,109796,80.06,80.24,79.96,80.07,109796,0.0,1.0
2015-03-16,80.08,80.23,80.02,80.17,37075,80.08,80.23,80.02,80.17,37075,0.0,1.0
2015-03-17,80.07,80.17,80.05,80.16,42917,80.07,80.17,80.05,80.16,42917,0.0,1.0
2015-03-18,80.94,80.96,80.2,80.2,169925,80.94,80.96,80.2,80.2,169925,0.0,1.0
2015-03-19,80.33,80.5,80.29,80.39,120239,80.33,80.5,80.29,80.39,120239,0.0,1.0
2015-03-20,80.98,81.04,80.46,80.46,308246,80.98,81.04,80.46,80.46,308246,0.0,1.0
2015-03-23,81.15,81.27,81.08,81.21,211645,81.15,81.27,81.08,81.21,211645,0.0,1.0
2015-03-24,81.21,81.29,81.02,81.27,97258,81.21,81.29,81.02,81.27,97258,0.0,1.0
2015-03-25,81.39,81.45,81.24,81.42,105619,81.39,81.45,81.24,81.42,105619,0.0,1.0
2015-03-26,81.55,81.72,81.42,81.69,91932,81.55,81.72,81.42,81.69,91932,0.0,1.0
2015-03-27,81.59,81.71,81.516,81.6,74203,81.59,81.71,81.516,81.6,74203,0.0,1.0
2015-03-30,80.92,81.1,80.86,81.09,278702,80.92,81.1,80.86,81.09,278702,0.0,1.0
2015-03-31,81.02,81.13,80.91,81.01,122221,81.02,81.13,80.91,81.01,122221,0.0,1.0
2015-04-01,81.21,81.36,81.06,81.0914,44417,81.21,81.36,81.06,81.0914,44417,0.0,1.0
2015-04-02,81.14,81.23,81.1,81.2,56825,81.14,81.23,81.1,81.2,56825,0.0,1.0
2015-04-06,81.35,81.71,81.22,81.7,471916,81.35,81.71,81.22,81.7,471916,0.0,1.0
2015-04-07,80.79,80.88,80.71,80.87,180048,80.79,80.88,80.71,80.87,180048,0.0,1.0
2015-04-08,80.95,81.12,80.8,81.12,186324,80.95,81.12,80.8,81.12,186324,0.0,1.0
2015-04-09,80.54,80.955,80.5,80.94,94367,80.54,80.955,80.5,80.94,94367,0.0,1.0
2015-04-10,80.85,80.94,80.79,80.88,45845,80.85,80.94,80.79,80.88,45845,0.0,1.0
2015-04-13,80.94,80.97,80.71,80.85,75782,80.94,80.97,80.71,80.85,75782,0.0,1.0
2015-04-14,81.38,81.59,81.33,81.35,205158,81.38,81.59,81.33,81.35,205158,0.0,1.0
2015-04-15,81.56,81.8025,81.4,81.48,182273,81.56,81.8025,81.4,81.48,182273,0.0,1.0
2015-04-16,81.62,81.7799,81.38,81.61,74967,81.62,81.7799,81.38,81.61,74967,0.0,1.0
2015-04-17,81.81,81.84,81.55,81.6,74444,81.81,81.84,81.55,81.6,74444,0.0,1.0
2015-04-20,81.5,81.64,81.37,81.59,71244,81.5,81.64,81.37,81.59,71244,0.0,1.0
2015-04-21,81.22,81.34,81.1,81.13,41181,81.22,81.34,81.1,81.13,41181,0.0,1.0
2015-04-22,81.02,81.18,81.01,81.14,155243,81.02,81.18,81.01,81.14,155243,0.0,1.0
2015-04-23,81.3099,81.36,80.94,80.94,50735,81.3099,81.36,80.94,80.94,50735,0.0,1.0
2015-04-24,81.73,81.7599,81.49,81.54,55400,81.73,81.7599,81.49,81.54,55400,0.0,1.0
2015-04-27,81.6,81.7199,81.36,81.42,103173,81.6,81.7199,81.36,81.42,103173,0.0,1.0
2015-04-28,81.75,81.82,81.5801,81.6,115716,81.75,81.82,81.5801,81.6,115716,0.0,1.0
2015-04-29,81.63,81.93,81.54,81.61,171738,81.63,81.93,81.54,81.61,171738,0.0,1.0
2015-04-30,81.38,81.45,81.06,81.25,101674,81.38,81.45,81.06,81.25,101674,0.0,1.0
2015-05-01,80.85,81.13,80.78,81.03,140311,80.85,81.13,80.78,81.03,140311,0.0,1.0
2015-05-04,80.91,80.94,80.8,80.9,44564,80.91,80.94,80.8,80.9,44564,0.0,1.0
2015-05-05,81.06,81.16,80.69,80.84,87287,81.06,81.16,80.69,80.84,87287,0.0,1.0
2015-05-06,81.34,81.48,81.21,81.25,72591,81.34,81.48,81.21,81.25,72591,0.0,1.0
2015-05-07,81.13,81.47,81.06,81.39,124554,81.13,81.47,81.06,81.39,124554,0.0,1.0
2015-05-08,81.16,81.21,81.04,81.21,29765,81.16,81.21,81.04,81.21,29765,0.0,1.0
2015-05-11,80.89,81.07,80.85,81.07,26125,80.89,81.07,80.85,81.07,26125,0.0,1.0
2015-05-12,81.07,81.1,80.88,80.89,46438,81.07,81.1,80.88,80.89,46438,0.0,1.0
2015-05-13,81.54,81.61,81.4152,81.47,200466,81.54,81.61,81.4152,81.47,200466,0.0,1.0
2015-05-14,81.54,81.67,81.41,81.63,40332,81.54,81.67,81.41,81.63,40332,0.0,1.0
2015-05-15,81.42,81.48,81.13,81.19,33204,81.42,81.48,81.13,81.19,33204,0.0,1.0
2015-05-18,80.96,81.1199,80.93,81.1,63415,80.96,81.1199,80.93,81.1,63415,0.0,1.0
2015-05-19,80.46,80.69,80.46,80.64,133693,80.46,80.69,80.46,80.64,133693,0.0,1.0
2015-05-20,80.13,80.33,80.0,80.25,184982,80.13,80.33,80.0,80.25,184982,0.0,1.0
2015-05-21,80.3,80.32,80.1201,80.17,76082,80.3,80.32,80.1201,80.17,76082,0.0,1.0
2015-05-22,79.91,80.05,79.9,79.94,109729,79.91,80.05,79.9,79.94,109729,0.0,1.0
2015-05-26,78.87,79.0601,78.78,78.88,325107,78.87,79.0601,78.78,78.88,325107,0.0,1.0
2015-05-27,78.48,78.68,78.3,78.55,271980,78.48,78.68,78.3,78.55,271980,0.0,1.0
2015-05-28,78.33,78.58,78.07,78.16,292382,78.33,78.58,78.07,78.16,292382,0.0,1.0
2015-05-29,78.25,78.4908,78.25,78.31,94145,78.25,78.4908,78.25,78.31,94145,0.0,1.0
2015-06-01,77.81,78.39,77.76,78.36,180079,77.81,78.39,77.76,78.36,180079,0.0,1.0
2015-06-02,78.26,78.48,78.04,78.08,190042,78.26,78.48,78.04,78.08,190042,0.0,1.0
2015-06-03,78.18,78.32,77.99,77.99,252844,78.18,78.32,77.99,77.99,252844,0.0,1.0
2015-06-04,78.11,78.17,77.934,78.03,48173,78.11,78.17,77.934,78.03,48173,0.0,1.0
2015-06-05,77.29,77.47,77.19,77.24,261350,77.29,77.47,77.19,77.24,261350,0.0,1.0
2015-06-08,78.09,78.13,77.48,77.6,179535,78.09,78.13,77.48,77.6,179535,0.0,1.0
2015-06-09,78.12,78.25,78.08,78.25,14662,78.12,78.25,78.08,78.25,14662,0.0,1.0
2015-06-10,79.24,79.25,79.02,79.13,358375,79.24,79.25,79.02,79.13,358375,0.0,1.0
2015-06-11,78.72,78.73,78.51,78.57,148080,78.72,78.73,78.51,78.57,148080,0.0,1.0
2015-06-12,78.71,78.86,78.47,78.51,54087,78.71,78.86,78.47,78.51,54087,0.0,1.0
2015-06-15,78.7,78.74,78.62,78.72,34670,78.7,78.74,78.62,78.72,34670,0.0,1.0
2015-06-16,78.7,78.7601,78.65,78.68,215232,78.7,78.7601,78.65,78.68,215232,0.0,1.0
2015-06-17,78.68,78.84,78.09,78.34,363863,78.68,78.84,78.09,78.34,363863,0.0,1.0
2015-06-18,79.03,79.1602,78.8699,79.12,239424,79.03,79.1602,78.8699,79.12,239424,0.0,1.0
2015-06-19,79.17,79.25,79.1,79.25,251540,79.17,79.25,79.1,79.25,251540,0.0,1.0
2015-06-22,78.71,78.95,78.68,78.86,159480,78.71,78.95,78.68,78.86,159480,0.0,1.0
2015-06-23,78.39,78.53,78.23,78.2599,106089,78.39,78.53,78.23,78.2599,106089,0.0,1.0
2015-06-24,78.4199,78.4669,78.1,78.22,71369,78.4199,78.4669,78.1,78.22,71369,0.0,1.0
2015-06-25,78.58,78.61,78.53,78.56,15435,78.58,78.61,78.53,78.56,15435,0.0,1.0
2015-06-26,78.42,78.46,78.335,78.42,246140,78.42,78.46,78.335,78.42,246140,0.0,1.0
2015-06-29,79.29,79.327,78.97,79.04,209098,79.29,79.327,78.97,79.04,209098,0.0,1.0
2015-06-30,79.35,79.61,79.3,79.3,214433,79.35,79.61,79.3,79.3,214433,0.0,1.0
2015-07-01,78.85,79.01,78.79,78.94,133548,78.85,79.01,78.79,78.94,133548,0.0,1.0
2015-07-02,78.91,78.93,78.84,78.84,35770,78.91,78.93,78.84,78.84,35770,0.0,1.0
2015-07-06,79.28,79.3704,79.0,79.19,61313,79.28,79.3704,79.0,79.19,61313,0.0,1.0
2015-07-07,79.25,79.57,79.21,79.33,196870,79.25,79.57,79.21,79.33,196870,0.0,1.0
2015-07-08,80.46,80.63,80.08,80.15,296785,80.46,80.63,80.08,80.15,296785,0.0,1.0
2015-07-09,80.03,80.1,79.9308,79.98,38216,80.03,80.1,79.9308,79.98,38216,0.0,1.0
2015-07-10,79.03,79.23,79.01,79.16,128933,79.03,79.23,79.01,79.16,128933,0.0,1.0
2015-07-13,78.66,78.71,78.61,78.61,41595,78.66,78.71,78.61,78.61,41595,0.0,1.0
2015-07-14,78.68,78.82,78.65,78.82,30546,78.68,78.82,78.65,78.82,30546,0.0,1.0
2015-07-15,78.44,78.5,78.32,78.42,60757,78.44,78.5,78.32,78.42,60757,0.0,1.0
2015-07-16,78.23,78.36,78.2,78.22,65678,78.23,78.36,78.2,78.22,65678,0.0,1.0
2015-07-17,78.27,78.33,78.22,78.23,56612,78.27,78.33,78.22,78.23,56612,0.0,1.0
2015-07-20,78.13,78.17,78.06,78.07,63529,78.13,78.17,78.06,78.07,63529,0.0,1.0
2015-07-21,78.35,78.43,78.09,78.11,108988,78.35,78.43,78.09,78.11,108988,0.0,1.0
2015-07-22,78.3,78.36,78.194,78.35,24107,78.3,78.36,78.194,78.35,24107,0.0,1.0
2015-07-23,78.43,78.46,78.19,78.19,31281,78.43,78.46,78.19,78.19,31281,0.0,1.0
2015-07-24,78.41,78.54,78.03,78.36,65207,78.41,78.54,78.03,78.36,65207,0.0,1.0
2015-07-27,78.76,78.92,78.7499,78.9088,36141,78.76,78.92,78.7499,78.9088,36141,0.0,1.0
2015-07-28,78.58,78.6,78.49,78.49,60729,78.58,78.6,78.49,78.49,60729,0.0,1.0
2015-07-29,78.31,78.57,78.29,78.47,30278,78.31,78.57,78.29,78.47,30278,0.0,1.0
2015-07-30,78.21,78.24,77.97,78.0,42152,78.21,78.24,77.97,78.0,42152,0.0,1.0
2015-07-31,78.32,78.57,78.28,78.53,67602,78.32,78.57,78.28,78.53,67602,0.0,1.0
2015-08-03,78.3,78.36,78.22,78.22,36668,78.3,78.36,78.22,78.22,36668,0.0,1.0
2015-08-04,78.08,78.34,78.04,78.3,14991,78.08,78.34,78.04,78.3,14991,0.0,1.0
2015-08-05,77.75,78.02,77.66,78.02,201380,77.75,78.02,77.66,78.02,201380,0.0,1.0
2015-08-06,77.85,77.94,77.76,77.76,157994,77.85,77.94,77.76,77.76,157994,0.0,1.0
2015-08-07,78.16,78.22,77.73,77.74,43245,78.16,78.22,77.73,77.74,43245,0.0,1.0
2015-08-10,77.93,77.97,77.83,77.9,18979,77.93,77.97,77.83,77.9,18979,0.0,1.0
2015-08-11,77.62,77.8,77.5375,77.8,51841,77.62,77.8,77.5375,77.8,51841,0.0,1.0
2015-08-12,78.21,78.41,78.1301,78.2,80347,78.21,78.41,78.1301,78.2,80347,0.0,1.0
2015-08-13,78.01,78.11,77.94,78.0,9379,78.01,78.11,77.94,78.0,9379,0.0,1.0
2015-08-14,78.09,78.17,78.0596,78.09,20145,78.09,78.17,78.0596,78.09,20145,0.0,1.0
2015-08-17,78.04,78.14,77.99,78.14,27710,78.04,78.14,77.99,78.14,27710,0.0,1.0
2015-08-18,78.04,78.07,78.0,78.02,14258,78.04,78.07,78.0,78.02,14258,0.0,1.0
2015-08-19,78.4,78.45,77.97,77.97,24766,78.4,78.45,77.97,77.97,24766,0.0,1.0
2015-08-20,78.62,78.67,78.2904,78.32,99815,78.62,78.67,78.2904,78.32,99815,0.0,1.0
2015-08-21,79.49,79.65,79.1,79.22,422026,79.49,79.65,79.1,79.22,422026,0.0,1.0
2015-08-24,81.86,82.79,81.25,82.72,485561,81.86,82.79,81.25,82.72,485561,0.0,1.0
2015-08-25,81.66,81.69,80.89,81.05,479646,81.66,81.69,80.89,81.05,479646,0.0,1.0
2015-08-26,80.97,81.55,80.95,81.0,106992,80.97,81.55,80.95,81.0,106992,0.0,1.0
2015-08-27,80.24,80.63,79.98,80.45,180571,80.24,80.63,79.98,80.45,180571,0.0,1.0
2015-08-28,79.9125,80.33,79.89,80.27,196806,79.9125,80.33,79.89,80.27,196806,0.0,1.0
2015-08-31,80.04,80.14,79.983,80.0704,59214,80.04,80.14,79.983,80.0704,59214,0.0,1.0
2015-09-01,81.04,81.12,80.74,80.92,196703,81.04,81.12,80.74,80.92,196703,0.0,1.0
2015-09-02,80.66,80.89,80.66,80.71,123313,80.66,80.89,80.66,80.71,123313,0.0,1.0
2015-09-03,80.85,81.05,80.59,81.03,237322,80.85,81.05,80.59,81.03,237322,0.0,1.0
2015-09-04,81.53,81.65,81.2743,81.39,167067,81.53,81.65,81.2743,81.39,167067,0.0,1.0
2015-09-08,80.9001,81.09,80.79,80.9,92444,80.9001,81.09,80.79,80.9,92444,0.0,1.0
2015-09-09,80.51,80.55,80.05,80.13,68320,80.51,80.55,80.05,80.13,68320,0.0,1.0
2015-09-10,80.43,80.53,80.2572,80.31,53831,80.43,80.53,80.2572,80.31,53831,0.0,1.0
2015-09-11,80.46,80.55,80.32,80.36,35187,80.46,80.55,80.32,80.36,35187,0.0,1.0
2015-09-14,80.76,80.94,80.68,80.7,47880,80.76,80.94,80.68,80.7,47880,0.0,1.0
2015-09-15,80.56,81.0,80.51,80.95,37878,80.56,81.0,80.51,80.95,37878,0.0,1.0
2015-09-16,80.45,80.57,80.375,80.47,44872,80.45,80.57,80.375,80.47,44872,0.0,1.0
2015-09-17,80.92,80.97,80.16,80.27,107406,80.92,80.97,80.16,80.27,107406,0.0,1.0
2015-09-18,80.83,81.27,80.808,81.25,333772,80.83,81.27,80.808,81.25,333772,0.0,1.0
2015-09-21,80.52,80.7,80.4,80.57,520683,80.52,80.7,80.4,80.57,520683,0.0,1.0
2015-09-22,80.79,80.96,80.71,80.96,240275,80.79,80.96,80.71,80.96,240275,0.0,1.0
2015-09-23,80.67,80.82,80.4701,80.66,105018,80.67,80.82,80.4701,80.66,105018,0.0,1.0
2015-09-24,80.83,81.37,80.77,81.2,191131,80.83,81.37,80.77,81.2,191131,0.0,1.0
2015-09-25,80.43,80.49,80.22,80.24,52843,80.43,80.49,80.22,80.24,52843,0.0,1.0
2015-09-28,80.85,81.04,80.68,80.71,105835,80.85,81.04,80.68,80.71,105835,0.0,1.0
2015-09-29,81.008,81.16,80.83,80.97,61998,81.008,81.16,80.83,80.97,61998,0.0,1.0
2015-09-30,80.83,81.09,80.68,80.72,125236,80.83,81.09,80.68,80.72,125236,0.0,1.0
2015-10-01,80.9,81.19,80.85,80.98,66776,80.9,81.19,80.85,80.98,66776,0.0,1.0
2015-10-02,80.76,81.72,80.74,81.41,184884,80.76,81.72,80.74,81.41,184884,0.0,1.0
2015-10-05,80.52,80.7,80.43,80.7,1412607,80.52,80.7,80.43,80.7,1412607,0.0,1.0
2015-10-06,80.7,80.7,80.47,80.58,102397,80.7,80.7,80.47,80.58,102397,0.0,1.0
2015-10-07,80.81,80.99,80.76,80.81,31239,80.81,80.99,80.76,80.81,31239,0.0,1.0
2015-10-08,80.85,80.98,80.7901,80.89,125620,80.85,80.98,80.7901,80.89,125620,0.0,1.0
2015-10-09,80.66,80.67,80.57,80.67,65374,80.66,80.67,80.57,80.67,65374,0.0,1.0
2015-10-12,80.79,80.9,80.7,80.74,46071,80.79,80.9,80.7,80.74,46071,0.0,1.0
2015-10-13,80.97,81.05,80.86,81.05,33760,80.97,81.05,80.86,81.05,33760,0.0,1.0
2015-10-14,81.72,81.86,81.14,81.21,146741,81.72,81.86,81.14,81.21,146741,0.0,1.0
2015-10-15,81.6,82.02,81.52,81.75,99589,81.6,82.02,81.52,81.75,99589,0.0,1.0
2015-10-16,81.14,81.5,81.0425,81.45,101581,81.14,81.5,81.0425,81.45,101581,0.0,1.0
2015-10-19,81.09,81.27,81.09,81.27,62089,81.09,81.27,81.09,81.27,62089,0.0,1.0
2015-10-20,80.91,81.02,80.8496,81.0,48569,80.91,81.02,80.8496,81.0,48569,0.0,1.0
2015-10-21,80.85,80.91,80.76,80.79,31614,80.85,80.91,80.76,80.79,31614,0.0,1.0
2015-10-22,80.38,80.63,80.31,80.61,187371,80.38,80.63,80.31,80.61,187371,0.0,1.0
2015-10-23,79.88,80.18,79.8101,80.15,399964,79.88,80.18,79.8101,80.15,399964,0.0,1.0
2015-10-26,80.11,80.36,80.064,80.17,149251,80.11,80.36,80.064,80.17,149251,0.0,1.0
2015-10-27,80.51,80.67,80.51,80.67,104876,80.51,80.67,80.51,80.67,104876,0.0,1.0
2015-10-28,80.0001,80.587,79.9618,80.58,79104,80.0001,80.587,79.9618,80.58,79104,0.0,1.0
2015-10-29,80.03,80.13,79.99,80.03,65037,80.03,80.13,79.99,80.03,65037,0.0,1.0
2015-10-30,80.35,80.5111,80.2601,80.41,81025,80.35,80.5111,80.2601,80.41,81025,0.0,1.0
2015-11-02,80.27,80.437,80.2499,80.41,93377,80.27,80.437,80.2499,80.41,93377,0.0,1.0
2015-11-03,80.1,80.15,79.96,80.06,58202,80.1,80.15,79.96,80.06,58202,0.0,1.0
2015-11-04,79.79,79.94,79.69,79.82,222712,79.79,79.94,79.69,79.82,222712,0.0,1.0
2015-11-05,79.62,79.76,79.62,79.67,36971,79.62,79.76,79.62,79.67,36971,0.0,1.0
2015-11-06,78.66,79.0,78.63,78.9,421655,78.66,79.0,78.63,78.9,421655,0.0,1.0
2015-11-09,78.72,78.82,78.44,78.44,1504035,78.72,78.82,78.44,78.44,1504035,0.0,1.0
2015-11-10,78.67,78.76,78.52,78.65,57453,78.67,78.76,78.52,78.65,57453,0.0,1.0
2015-11-11,78.91,78.92,78.79,78.8,114940,78.91,78.92,78.79,78.8,114940,0.0,1.0
2015-11-12,79.06,79.09,78.84,78.8999,81336,79.06,79.09,78.84,78.8999,81336,0.0,1.0
2015-11-13,79.04,79.04,78.85,78.99,45228,79.04,79.04,78.85,78.99,45228,0.0,1.0
2015-11-16,78.69,78.8099,78.63,78.78,366461,78.69,78.8099,78.63,78.78,366461,0.0,1.0
2015-11-17,78.54,78.64,78.5,78.64,113779,78.54,78.64,78.5,78.64,113779,0.0,1.0
2015-11-18,78.47,78.59,78.35,78.59,209163,78.47,78.59,78.35,78.59,209163,0.0,1.0
2015-11-19,78.92,79.05,78.82,78.92,56747,78.92,79.05,78.82,78.92,56747,0.0,1.0
2015-11-20,78.87,78.97,78.87,78.97,42071,78.87,78.97,78.87,78.97,42071,0.0,1.0
2015-11-23,78.9,78.96,78.79,78.81,100886,78.9,78.96,78.79,78.81,100886,0.0,1.0
2015-11-24,79.17,79.2498,79.04,79.15,72017,79.17,79.2498,79.04,79.15,72017,0.0,1.0
2015-11-25,79.0,79.06,78.87,78.92,20620,79.0,79.06,78.87,78.92,20620,0.0,1.0
2015-11-27,78.9395,79.0,78.91,78.99,23147,78.9395,79.0,78.91,78.99,23147,0.0,1.0
2015-11-30,78.74,78.8,78.62,78.72,56538,78.74,78.8,78.62,78.72,56538,0.0,1.0
2015-12-01,78.9,78.95,78.726,78.73,112866,78.9,78.95,78.726,78.73,112866,0.0,1.0
2015-12-02,78.66,78.68,78.42,78.56,63661,78.66,78.68,78.42,78.56,63661,0.0,1.0
2015-12-03,79.17,79.2,78.6,78.65,246394,79.17,79.2,78.6,78.65,246394,0.0,1.0
2015-12-04,78.71,78.948,78.63,78.77,59577,78.71,78.948,78.63,78.77,59577,0.0,1.0
2015-12-07,78.59,78.67,78.54,78.55,57425,78.59,78.67,78.54,78.55,57425,0.0,1.0
2015-12-08,78.81,78.9998,78.789,78.93,73837,78.81,78.9998,78.789,78.93,73837,0.0,1.0
2015-12-09,79.85,80.05,79.29,79.44,73703,79.85,80.05,79.29,79.44,73703,0.0,1.0
2015-12-10,79.71,79.88,79.67,79.88,65148,79.71,79.88,79.67,79.88,65148,0.0,1.0
2015-12-11,80.18,80.31,79.94,80.04,236419,80.18,80.31,79.94,80.04,236419,0.0,1.0
2015-12-14,80.08,80.52,80.07,80.23,113344,80.08,80.52,80.07,80.23,113344,0.0,1.0
2015-12-15,79.63,79.89,79.57,79.89,34148,79.63,79.89,79.57,79.89,34148,0.0,1.0
2015-12-16,79.33,79.74,79.24,79.51,90435,79.33,79.74,79.24,79.51,90435,0.0,1.0
2015-12-17,78.93,79.03,78.84,78.97,2670422,78.93,79.03,78.84,78.97,2670422,0.0,1.0
2015-12-18,79.88,79.91,79.56,79.56,119696,79.88,79.91,79.56,79.56,119696,0.0,1.0
2015-12-21,79.98,80.1153,79.92,79.93,94325,79.98,80.1153,79.92,79.93,94325,0.0,1.0
2015-12-22,80.05,80.24,80.02,80.11,52789,80.05,80.24,80.02,80.11,52789,0.0,1.0
2015-12-23,80.16,80.19,80.09,80.12,25538,80.16,80.19,80.09,80.12,25538,0.0,1.0
2015-12-24,80.54,80.58,80.45,80.45,54469,80.54,80.58,80.45,80.45,54469,0.0,1.0
2015-12-28,80.52,80.59,80.43,80.43,50064,80.52,80.59,80.43,80.43,50064,0.0,1.0
2015-12-29,80.45,80.49,80.38,80.43,41829,80.45,80.49,80.38,80.43,41829,0.0,1.0
2015-12-30,80.37,80.42,80.29,80.4,175934,80.37,80.42,80.29,80.4,175934,0.0,1.0
2015-12-31,80.63,80.69,80.488,80.51,137452,80.63,80.69,80.488,80.51,137452,0.0,1.0
2016-01-04,81.08,81.41,81.08,81.3,188008,81.08,81.41,81.08,81.3,188008,0.0,1.0
2016-01-05,81.4,81.49,81.24,81.33,141356,81.4,81.49,81.24,81.33,141356,0.0,1.0
2016-01-06,81.8,81.87,81.57,81.65,284621,81.8,81.87,81.57,81.65,284621,0.0,1.0
2016-01-07,82.43,82.5,81.97,82.18,187486,82.43,82.5,81.97,82.18,187486,0.0,1.0
2016-01-08,82.47,82.49,81.955,82.07,252154,82.47,82.49,81.955,82.07,252154,0.0,1.0
2016-01-11,82.32,82.67,82.21,82.22,445515,82.32,82.67,82.21,82.22,445515,0.0,1.0
2016-01-12,82.32,82.5455,82.0701,82.36,220991,82.32,82.5455,82.0701,82.36,220991,0.0,1.0
2016-01-13,82.34,82.37,81.8666,82.0,94611,82.34,82.37,81.8666,82.0,94611,0.0,1.0
2016-01-14,82.07,82.49,81.93,82.27,116354,82.07,82.49,81.93,82.27,116354,0.0,1.0
2016-01-15,82.8,83.14,82.68,82.93,329933,82.8,83.14,82.68,82.93,329933,0.0,1.0
2016-01-19,82.41,82.56,82.15,82.24,189620,82.41,82.56,82.15,82.24,189620,0.0,1.0
2016-01-20,82.93,83.35,82.76,83.01,355981,82.93,83.35,82.76,83.01,355981,0.0,1.0
2016-01-21,82.4,82.83,82.24,82.7,254908,82.4,82.83,82.24,82.7,254908,0.0,1.0
2016-01-22,81.55,81.91,81.47,81.84,254461,81.55,81.91,81.47,81.84,254461,0.0,1.0
2016-01-25,81.86,81.89,81.62,81.73,1629685,81.86,81.89,81.62,81.73,1629685,0.0,1.0
2016-01-26,81.75,81.82,81.67,81.77,255740,81.75,81.82,81.67,81.77,255740,0.0,1.0
2016-01-27,81.63,81.77,81.37,81.72,132102,81.63,81.77,81.37,81.72,132102,0.0,1.0
2016-01-28,81.48,81.69,81.41,81.41,132317,81.48,81.69,81.41,81.41,132317,0.0,1.0
2016-01-29,80.01,80.09,79.59,79.86,452782,80.01,80.09,79.59,79.86,452782,0.0,1.0
2016-02-01,80.02,80.23,79.92,79.94,308282,80.02,80.23,79.92,79.94,308282,0.0,1.0
2016-02-02,80.68,80.8,80.33,80.33,412044,80.68,80.8,80.33,80.33,412044,0.0,1.0
2016-02-03,82.31,82.72,81.21,81.21,532846,82.31,82.72,81.21,81.21,532846,0.0,1.0
2016-02-04,82.95,83.097,82.55,82.74,153804,82.95,83.097,82.55,82.74,153804,0.0,1.0
2016-02-05,82.8,82.878,82.6,82.63,92104,82.8,82.878,82.6,82.63,92104,0.0,1.0
2016-02-08,83.77,84.1,83.32,83.33,424687,83.77,84.1,83.32,83.33,424687,0.0,1.0
2016-02-09,84.16,84.58,83.96,84.55,237548,84.16,84.58,83.96,84.55,237548,0.0,1.0
2016-02-10,85.5,85.6,84.1,84.49,405862,85.5,85.6,84.1,84.49,405862,0.0,1.0
2016-02-11,86.21,86.82,86.06,86.29,439508,86.21,86.82,86.06,86.29,439508,0.0,1.0
2016-02-12,85.48,85.9812,85.28,85.8,621233,85.48,85.9812,85.28,85.8,621233,0.0,1.0
2016-02-16,84.98,85.22,84.86,85.08,156088,84.98,85.22,84.86,85.08,156088,0.0,1.0
2016-02-17,85.08,85.14,84.5814,84.74,145928,85.08,85.14,84.5814,84.74,145928,0.0,1.0
2016-02-18,85.54,85.584,85.07,85.09,134230,85.54,85.584,85.07,85.09,134230,0.0,1.0
2016-02-19,85.92,86.19,85.64,85.67,260988,85.92,86.19,85.64,85.67,260988,0.0,1.0
2016-02-22,85.84,85.8402,85.5003,85.6,191401,85.84,85.8402,85.5003,85.6,191401,0.0,1.0
2016-02-23,86.41,86.531,86.1685,86.21,127706,86.41,86.531,86.1685,86.21,127706,0.0,1.0
2016-02-24,86.45,87.18,86.45,86.68,410512,86.45,87.18,86.45,86.68,410512,0.0,1.0
2016-02-25,85.75,86.01,85.69,85.8,352171,85.75,86.01,85.69,85.8,352171,0.0,1.0
2016-02-26,84.99,85.3,84.96,85.25,135015,84.99,85.3,84.96,85.25,135015,0.0,1.0
2016-02-29,85.88,85.92,85.5999,85.61,112807,85.88,85.92,85.5999,85.61,112807,0.0,1.0
2016-03-01,85.02,85.6899,84.81,85.61,180709,85.02,85.6899,84.81,85.61,180709,0.0,1.0
2016-03-02,85.42,85.48,84.8,84.84,72681,85.42,85.48,84.8,84.84,72681,0.0,1.0
2016-03-03,85.18,85.3989,85.08,85.08,187593,85.18,85.3989,85.08,85.08,187593,0.0,1.0
2016-03-04,84.94,85.56,84.76,85.21,251312,84.94,85.56,84.76,85.21,251312,0.0,1.0
2016-03-07,85.42,85.51,85.19,85.31,179856,85.42,85.51,85.19,85.31,179856,0.0,1.0
2016-03-08,86.01,86.1,85.84,85.86,146635,86.01,86.1,85.84,85.86,146635,0.0,1.0
2016-03-09,85.39,85.88,85.36,85.88,105045,85.39,85.88,85.36,85.88,105045,0.0,1.0
2016-03-10,85.54,85.96,84.7603,85.05,67936,85.54,85.96,84.7603,85.05,67936,0.0,1.0
2016-03-11,85.09,85.41,85.06,85.2,87820,85.09,85.41,85.06,85.2,87820,0.0,1.0
2016-03-14,85.11,85.27,85.04,85.22,240360,85.11,85.27,85.04,85.22,240360,0.0,1.0
2016-03-15,85.6,85.92,85.581,85.71,193026,85.6,85.92,85.581,85.71,193026,0.0,1.0
2016-03-16,85.97,86.2,85.09,85.19,314156,85.97,86.2,85.09,85.19,314156,0.0,1.0
2016-03-17,86.92,87.215,86.63,86.73,165409,86.92,87.215,86.63,86.73,165409,0.0,1.0
2016-03-18,86.68,86.96,86.63,86.83,269947,86.68,86.96,86.63,86.83,269947,0.0,1.0
2016-03-21,86.56,86.75,86.48,86.61,280745,86.56,86.75,86.48,86.61,280745,0.0,1.0
2016-03-22,86.19,86.78,86.05,86.69,138153,86.19,86.78,86.05,86.69,138153,0.0,1.0
2016-03-23,86.09,86.14,85.79,85.83,91350,86.09,86.14,85.79,85.83,91350,0.0,1.0
2016-03-24,85.81,86.13,85.78,86.06,150088,85.81,86.13,85.78,86.06,150088,0.0,1.0
2016-03-28,85.32,85.54,85.32,85.44,216526,85.32,85.54,85.32,85.44,216526,0.0,1.0
2016-03-29,85.95,85.96,85.3,85.3,99352,85.95,85.96,85.3,85.3,99352,0.0,1.0
2016-03-30,86.07,86.11,85.9,85.9,95994,86.07,86.11,85.9,85.9,95994,0.0,1.0
2016-03-31,86.02,86.3113,85.98,86.28,47678,86.02,86.3113,85.98,86.28,47678,0.0,1.0
2016-04-01,86.67,86.74,86.11,86.33,183743,86.67,86.74,86.11,86.33,183743,0.0,1.0
2016-04-04,86.97,87.13,86.84,86.91,191999,86.97,87.13,86.84,86.91,191999,0.0,1.0
2016-04-05,87.66,88.03,87.44,87.61,1184015,87.66,88.03,87.44,87.61,1184015,0.0,1.0
2016-04-06,88.16,88.516,87.66,87.95,2507560,88.16,88.516,87.66,87.95,2507560,0.0,1.0
2016-04-07,89.27,89.85,89.24,89.58,426050,89.27,89.85,89.24,89.58,426050,0.0,1.0
2016-04-08,89.44,89.49,88.96,88.99,111522,89.44,89.49,88.96,88.99,111522,0.0,1.0
2016-04-11,89.7,89.77,89.35,89.35,209924,89.7,89.77,89.35,89.35,209924,0.0,1.0
2016-04-12,89.25,89.29,88.96,89.29,142349,89.25,89.29,88.96,89.29,142349,0.0,1.0
2016-04-13,88.56,88.73,88.4715,88.73,206611,88.56,88.73,88.4715,88.73,206611,0.0,1.0
2016-04-14,88.44,88.84,88.41,88.82,118246,88.44,88.84,88.41,88.82,118246,0.0,1.0
2016-04-15,89.03,89.09,88.79,88.79,297003,89.03,89.09,88.79,88.79,297003,0.0,1.0
2016-04-18,88.91,89.1,88.81,89.1,374984,88.91,89.1,88.81,89.1,374984,0.0,1.0
2016-04-19,88.69,88.8,88.423,88.6,180479,88.69,88.8,88.423,88.6,180479,0.0,1.0
2016-04-20,88.14,88.61,88.09,88.48,110735,88.14,88.61,88.09,88.48,110735,0.0,1.0
2016-04-21,88.4,88.5,88.18,88.18,83609,88.4,88.5,88.18,88.18,83609,0.0,1.0
2016-04-22,86.73,87.01,86.5601,86.95,592186,86.73,87.01,86.5601,86.95,592186,0.0,1.0
2016-04-25,87.01,87.23,86.92,86.98,118795,87.01,87.23,86.92,86.98,118795,0.0,1.0
2016-04-26,86.79,87.22,86.79,87.19,224878,86.79,87.22,86.79,87.19,224878,0.0,1.0
2016-04-27,86.69,87.08,86.56,87.03,89446,86.69,87.08,86.56,87.03,89446,0.0,1.0
2016-04-28,89.59,89.66,88.97,89.02,503965,89.59,89.66,88.97,89.02,503965,0.0,1.0
2016-04-29,90.93,91.05,90.09,90.19,327481,90.93,91.05,90.09,90.19,327481,0.0,1.0
2016-05-02,90.91,90.94,90.61,90.74,169529,90.91,90.94,90.61,90.74,169529,0.0,1.0
2016-05-03,90.93,91.35,90.88,91.32,391857,90.93,91.35,90.88,91.32,391857,0.0,1.0
2016-05-04,90.57,90.87,90.2575,90.87,231800,90.57,90.87,90.2575,90.87,231800,0.0,1.0
2016-05-05,90.25,90.42,90.05,90.42,58266,90.25,90.42,90.05,90.42,58266,0.0,1.0
2016-05-06,90.34,90.81,90.2652,90.67,56717,90.34,90.81,90.2652,90.67,56717,0.0,1.0
2016-05-09,89.29,89.38,89.1,89.3,262366,89.29,89.38,89.1,89.3,262366,0.0,1.0
2016-05-10,88.52,88.81,88.51,88.72,170144,88.52,88.81,88.51,88.72,170144,0.0,1.0
2016-05-11,89.17,89.29,89.03,89.03,256844,89.17,89.29,89.03,89.03,256844,0.0,1.0
2016-05-12,88.7,89.09,88.6607,88.74,58311,88.7,89.09,88.6607,88.74,58311,0.0,1.0
2016-05-13,89.11,89.11,88.36,88.62,191520,89.11,89.11,88.36,88.62,191520,0.0,1.0
2016-05-16,88.77,88.93,88.7,88.93,114255,88.77,88.93,88.7,88.93,114255,0.0,1.0
2016-05-17,88.68,88.8099,88.6321,88.6321,20668,88.68,88.8099,88.6321,88.6321,20668,0.0,1.0
2016-05-18,87.8,88.33,87.75,88.33,340062,87.8,88.33,87.75,88.33,340062,0.0,1.0
2016-05-19,87.97,88.17,87.94,87.94,96643,87.97,88.17,87.94,87.94,96643,0.0,1.0
2016-05-20,87.76,87.88,87.49,87.68,306277,87.76,87.88,87.49,87.68,306277,0.0,1.0
2016-05-23,88.56,88.67,88.29,88.36,197961,88.56,88.67,88.29,88.36,197961,0.0,1.0
2016-05-24,87.98,88.14,87.86,88.14,101209,87.98,88.14,87.86,88.14,101209,0.0,1.0
2016-05-25,87.87,87.89,87.6,87.72,203843,87.87,87.89,87.6,87.72,203843,0.0,1.0
2016-05-26,88.12,88.3,88.06,88.2,245646,88.12,88.3,88.06,88.2,245646,0.0,1.0
2016-05-27,87.65,88.2,87.5801,88.16,279918,87.65,88.2,87.5801,88.16,279918,0.0,1.0
2016-05-31,87.36,87.5401,86.94,87.05,176739,87.36,87.5401,86.94,87.05,176739,0.0,1.0
2016-06-01,88.3,88.62,88.2101,88.62,263738,88.3,88.62,88.2101,88.62,263738,0.0,1.0
2016-06-02,88.93,89.12,88.82,88.97,137354,88.93,89.12,88.82,88.97,137354,0.0,1.0
2016-06-03,90.75,90.75,90.06,90.06,302546,90.75,90.75,90.06,90.06,302546,0.0,1.0
2016-06-06,89.95,90.52,89.91,90.39,68745,89.95,90.52,89.91,90.39,68745,0.0,1.0
2016-06-07,90.15,90.26,90.02,90.04,127028,90.15,90.26,90.02,90.04,127028,0.0,1.0
2016-06-08,90.35,90.7,90.35,90.58,117385,90.35,90.7,90.35,90.58,117385,0.0,1.0
2016-06-09,90.37,90.8799,90.27,90.82,227662,90.37,90.8799,90.27,90.82,227662,0.0,1.0
2016-06-10,90.6,90.71,90.274,90.53,126046,90.6,90.71,90.274,90.53,126046,0.0,1.0
2016-06-13,91.08,91.23,90.78,91.23,105838,91.08,91.23,90.78,91.23,105838,0.0,1.0
2016-06-14,91.16,91.3596,91.09,91.28,110077,91.16,91.3596,91.09,91.28,110077,0.0,1.0
2016-06-15,91.24,91.68,91.14,91.16,106843,91.24,91.68,91.14,91.16,106843,0.0,1.0
2016-06-16,92.63,93.2,92.47,92.8,326192,92.63,93.2,92.47,92.8,326192,0.0,1.0
2016-06-17,92.83,92.84,92.7,92.79,239083,92.83,92.84,92.7,92.79,239083,0.0,1.0
2016-06-20,93.11,93.1699,92.5064,92.6,178017,93.11,93.1699,92.5064,92.6,178017,0.0,1.0
2016-06-21,92.26,92.57,92.07,92.48,354354,92.26,92.57,92.07,92.48,354354,0.0,1.0
2016-06-22,92.55,92.65,92.34,92.46,135744,92.55,92.65,92.34,92.46,135744,0.0,1.0
2016-06-23,91.29,91.66,91.23,91.31,331675,91.29,91.66,91.23,91.31,331675,0.0,1.0
2016-06-24,94.57,94.71,94.3,94.66,384383,94.57,94.71,94.3,94.66,384383,0.0,1.0
2016-06-27,94.71,95.23,94.67,95.12,487114,94.71,95.23,94.67,95.12,487114,0.0,1.0
2016-06-28,94.2,94.42,94.0,94.42,204493,94.2,94.42,94.0,94.42,204493,0.0,1.0
2016-06-29,94.02,94.3,93.99,94.09,164352,94.02,94.3,93.99,94.09,164352,0.0,1.0
2016-06-30,93.58,94.46,93.58,94.04,296584,93.58,94.46,93.58,94.04,296584,0.0,1.0
2016-07-01,94.24,94.36,94.1,94.2,269378,94.24,94.36,94.1,94.2,269378,0.0,1.0
2016-07-05,95.07,95.25,95.04,95.04,51631,95.07,95.25,95.04,95.04,51631,0.0,1.0
2016-07-06,95.42,95.96,95.28,95.82,163786,95.42,95.96,95.28,95.82,163786,0.0,1.0
2016-07-07,95.96,96.08,95.6,95.62,126972,95.96,96.08,95.6,95.62,126972,0.0,1.0
2016-07-08,96.26,96.287,95.9307,96.19,354511,96.26,96.287,95.9307,96.19,354511,0.0,1.0
2016-07-11,94.01,94.43,93.97,94.33,505593,94.01,94.43,93.97,94.33,505593,0.0,1.0
2016-07-12,92.14,92.6099,92.08,92.59,653971,92.14,92.6099,92.08,92.59,653971,0.0,1.0
2016-07-13,92.53,93.0,92.3633,92.39,170402,92.53,93.0,92.3633,92.39,170402,0.0,1.0
2016-07-14,91.77,91.8,91.34,91.38,347924,91.77,91.8,91.34,91.38,347924,0.0,1.0
2016-07-15,91.62,91.8497,91.2,91.2,307746,91.62,91.8497,91.2,91.2,307746,0.0,1.0
2016-07-18,91.01,91.8,90.98,91.66,308600,91.01,91.8,90.98,91.66,308600,0.0,1.0
2016-07-19,91.05,91.27,90.81,90.81,281403,91.05,91.27,90.81,90.81,281403,0.0,1.0
2016-07-20,90.31,90.75,90.31,90.6,256382,90.31,90.75,90.31,90.6,256382,0.0,1.0
2016-07-21,91.43,91.45,90.7717,90.82,295210,91.43,91.45,90.7717,90.82,295210,0.0,1.0
2016-07-22,91.03,91.31,90.85,91.1,82919,91.03,91.31,90.85,91.1,82919,0.0,1.0
2016-07-25,91.35,91.41,91.02,91.03,143074,91.35,91.41,91.02,91.03,143074,0.0,1.0
2016-07-26,92.4,92.66,92.05,92.66,359162,92.4,92.66,92.05,92.66,359162,0.0,1.0
2016-07-27,91.78,91.84,91.16,91.565,286636,91.78,91.84,91.16,91.565,286636,0.0,1.0
2016-07-28,91.7,92.3016,91.62,92.17,159042,91.7,92.3016,91.62,92.17,159042,0.0,1.0
2016-07-29,94.71,94.74,93.8111,93.88,610559,94.71,94.74,93.8111,93.88,610559,0.0,1.0
2016-08-01,94.42,94.605,94.3101,94.33,135567,94.42,94.605,94.3101,94.33,135567,0.0,1.0
2016-08-02,95.81,95.97,95.36,95.39,413926,95.81,95.97,95.36,95.39,413926,0.0,1.0
2016-08-03,95.49,95.58,95.15,95.49,144735,95.49,95.58,95.15,95.49,144735,0.0,1.0
2016-08-04,95.53,95.67,95.4703,95.52,150773,95.53,95.67,95.4703,95.52,150773,0.0,1.0
2016-08-05,94.95,95.06,94.7199,94.99,115383,94.95,95.06,94.7199,94.99,115383,0.0,1.0
2016-08-08,94.32,94.36,94.14,94.22,188182,94.32,94.36,94.14,94.22,188182,0.0,1.0
2016-08-09,94.78,94.92,94.65,94.65,221372,94.78,94.92,94.65,94.65,221372,0.0,1.0
2016-08-10,95.42,95.5497,95.32,95.47,191035,95.42,95.5497,95.32,95.47,191035,0.0,1.0
2016-08-11,94.86,95.4917,94.68,95.45,244376,94.86,95.4917,94.68,95.45,244376,0.0,1.0
2016-08-12,95.45,95.8,95.39,95.62,196298,95.45,95.8,95.39,95.62,196298,0.0,1.0
2016-08-15,95.42,95.64,95.4,95.52,40254,95.42,95.64,95.4,95.52,40254,0.0,1.0
2016-08-16,96.36,96.45,96.1101,96.25,188759,96.36,96.45,96.1101,96.25,188759,0.0,1.0
2016-08-17,96.4,96.55,95.94,95.94,118175,96.4,96.55,95.94,95.94,118175,0.0,1.0
2016-08-18,96.69,96.75,96.22,96.23,125569,96.69,96.75,96.22,96.23,125569,0.0,1.0
2016-08-19,96.5,96.56,96.33,96.34,150001,96.5,96.56,96.33,96.34,150001,0.0,1.0
2016-08-22,96.31,96.37,96.13,96.34,83198,96.31,96.37,96.13,96.34,83198,0.0,1.0
2016-08-23,96.4,96.55,96.35,96.52,91441,96.4,96.55,96.35,96.52,91441,0.0,1.0
2016-08-24,96.15,96.32,96.03,96.32,85997,96.15,96.32,96.03,96.32,85997,0.0,1.0
2016-08-25,96.065,96.16,96.03,96.13,64759,96.065,96.16,96.03,96.13,64759,0.0,1.0
2016-08-26,94.88,96.503,94.78,96.32,380249,94.88,96.503,94.78,96.32,380249,0.0,1.0
2016-08-29,94.82,94.82,94.42,94.42,262438,94.82,94.82,94.42,94.42,262438,0.0,1.0
2016-08-30,93.77,94.174,93.66,94.1,302091,93.77,94.174,93.66,94.1,302091,0.0,1.0
2016-08-31,93.35,93.54,93.35,93.37,104875,93.35,93.54,93.35,93.37,104875,0.0,1.0
2016-09-01,93.61,93.65,92.89,92.92,262325,93.61,93.65,92.89,92.92,262325,0.0,1.0
2016-09-02,92.86,93.33,92.63,93.25,226210,92.86,93.33,92.63,93.25,226210,0.0,1.0
2016-09-06,94.7,94.7228,93.45,93.49,832302,94.7,94.7228,93.45,93.49,832302,0.0,1.0
2016-09-07,94.95,95.27,94.83,95.23,127543,94.95,95.27,94.83,95.23,127543,0.0,1.0
2016-09-08,94.21,95.15,94.17,94.98,185422,94.21,95.15,94.17,94.98,185422,0.0,1.0
2016-09-09,94.05,94.18,93.77,93.81,139554,94.05,94.18,93.77,93.81,139554,0.0,1.0
2016-09-12,94.88,95.08,94.6324,94.78,241527,94.88,95.08,94.6324,94.78,241527,0.0,1.0
2016-09-13,94.07,94.5982,94.02,94.36,340354,94.07,94.5982,94.02,94.36,340354,0.0,1.0
2016-09-14,94.3,94.47,93.8686,93.89,120076,94.3,94.47,93.8686,93.89,120076,0.0,1.0
2016-09-15,94.55,94.68,94.02,94.26,166616,94.55,94.68,94.02,94.26,166616,0.0,1.0
2016-09-16,94.42,94.65,94.27,94.64,137985,94.42,94.65,94.27,94.64,137985,0.0,1.0
2016-09-19,94.85,95.06,94.82,95.0,185450,94.85,95.06,94.82,95.0,185450,0.0,1.0
2016-09-20,94.9,95.03,94.8,94.87,245810,94.9,95.03,94.8,94.87,245810,0.0,1.0
2016-09-21,96.13,96.23,95.6,95.8011,564235,96.13,96.23,95.6,95.8011,564235,0.0,1.0
2016-09-22,95.79,96.03,95.69,95.97,66475,95.79,96.03,95.69,95.97,66475,0.0,1.0
2016-09-23,95.54,95.71,95.46,95.59,184510,95.54,95.71,95.46,95.59,184510,0.0,1.0
2016-09-26,96.34,96.34,96.11,96.12,271193,96.34,96.34,96.11,96.12,271193,0.0,1.0
2016-09-27,96.21,96.36,96.1,96.36,71910,96.21,96.36,96.1,96.36,71910,0.0,1.0
2016-09-28,95.93,96.08,95.82,95.92,102071,95.93,96.08,95.82,95.92,102071,0.0,1.0
2016-09-29,95.56,95.755,94.96,94.99,84298,95.56,95.755,94.96,94.99,84298,0.0,1.0
2016-09-30,95.21,95.43,95.2,95.27,43777,95.21,95.43,95.2,95.27,43777,0.0,1.0
2016-10-03,95.02,95.28,95.0,95.27,84923,95.02,95.28,95.0,95.27,84923,0.0,1.0
2016-10-04,93.86,94.22,93.77,94.18,188320,93.86,94.22,93.77,94.18,188320,0.0,1.0
2016-10-05,93.24,93.7,93.15,93.67,538215,93.24,93.7,93.15,93.67,538215,0.0,1.0
2016-10-06,92.76,92.97,92.69,92.92,198842,92.76,92.97,92.69,92.92,198842,0.0,1.0
2016-10-07,93.79,93.86,93.32,93.72,96242,93.79,93.86,93.32,93.72,96242,0.0,1.0
2016-10-10,93.12,93.26,93.05,93.25,63035,93.12,93.26,93.05,93.25,63035,0.0,1.0
2016-10-11,93.34,93.56,92.9903,93.187,55155,93.34,93.56,92.9903,93.187,55155,0.0,1.0
2016-10-12,92.58,92.99,92.41,92.91,138862,92.58,92.99,92.41,92.91,138862,0.0,1.0
2016-10-13,93.2,93.41,93.11,93.11,58983,93.2,93.41,93.11,93.11,58983,0.0,1.0
2016-10-14,92.6,93.0,92.49,92.49,137371,92.6,93.0,92.49,92.49,137371,0.0,1.0
2016-10-17,92.92,92.99,92.74,92.76,41002,92.92,92.99,92.74,92.76,41002,0.0,1.0
2016-10-18,92.94,93.02,92.67,92.67,48269,92.94,93.02,92.67,92.67,48269,0.0,1.0
2016-10-19,93.36,93.56,93.28,93.39,104273,93.36,93.56,93.28,93.39,104273,0.0,1.0
2016-10-20,92.88,93.2,92.75,93.17,195506,92.88,93.2,92.75,93.17,195506,0.0,1.0
2016-10-21,92.96,93.23,92.84,93.16,261660,92.96,93.23,92.84,93.16,261660,0.0,1.0
2016-10-24,92.64,92.85,92.54,92.85,260675,92.64,92.85,92.54,92.85,260675,0.0,1.0
2016-10-25,92.63,92.71,92.06,92.07,308103,92.63,92.71,92.06,92.07,308103,0.0,1.0
2016-10-26,92.36,92.74,92.29,92.67,135258,92.36,92.74,92.29,92.67,135258,0.0,1.0
2016-10-27,91.7,92.07,91.66,92.06,178117,91.7,92.07,91.66,92.06,178117,0.0,1.0
2016-10-28,92.2,92.39,91.48,91.68,194905,92.2,92.39,91.48,91.68,194905,0.0,1.0
2016-10-31,92.03,92.08,91.75,91.9,68139,92.03,92.08,91.75,91.9,68139,0.0,1.0
2016-11-01,92.78,92.95,92.06,92.07,124771,92.78,92.95,92.06,92.07,124771,0.0,1.0
2016-11-02,93.39,93.668,93.28,93.44,190880,93.39,93.668,93.28,93.44,190880,0.0,1.0
2016-11-03,93.73,93.8,93.44,93.49,501373,93.73,93.8,93.44,93.49,501373,0.0,1.0
2016-11-04,93.7,93.83,93.53,93.75,87845,93.7,93.83,93.53,93.75,87845,0.0,1.0
2016-11-07,92.37,92.42,92.26,92.41,64743,92.37,92.42,92.26,92.41,64743,0.0,1.0
2016-11-08,91.79,92.28,91.75,92.08,156263,91.79,92.28,91.75,92.08,156263,0.0,1.0
2016-11-09,91.13,92.64,91.13,92.63,290368,91.13,92.64,91.13,92.63,290368,0.0,1.0
2016-11-10,90.27,90.8,90.24,90.3,163288,90.27,90.8,90.24,90.3,163288,0.0,1.0
2016-11-11,90.37,90.75,90.37,90.72,373858,90.37,90.75,90.37,90.72,373858,0.0,1.0
2016-11-14,89.01,89.4,88.92,89.3,394293,89.01,89.4,88.92,89.3,394293,0.0,1.0
2016-11-15,88.38,88.76,88.28,88.62,134162,88.38,88.76,88.28,88.62,134162,0.0,1.0
2016-11-16,88.45,88.47,88.112,88.31,164173,88.45,88.47,88.112,88.31,164173,0.0,1.0
2016-11-17,87.75,88.34,87.74,88.25,120369,87.75,88.34,87.74,88.25,120369,0.0,1.0
2016-11-18,87.08,87.6,87.02,87.56,359240,87.08,87.6,87.02,87.56,359240,0.0,1.0
2016-11-21,86.88,87.15,86.6782,87.03,220555,86.88,87.15,86.6782,87.03,220555,0.0,1.0
2016-11-22,86.86,86.982,86.7,86.96,64716,86.86,86.982,86.7,86.96,64716,0.0,1.0
2016-11-23,85.72,85.96,85.42,85.96,297422,85.72,85.96,85.42,85.96,297422,0.0,1.0
2016-11-25,85.21,85.5699,85.17,85.53,128993,85.21,85.5699,85.17,85.53,128993,0.0,1.0
2016-11-28,86.09,86.09,85.61,85.65,194253,86.09,86.09,85.61,85.65,194253,0.0,1.0
2016-11-29,85.8,85.92,85.36,85.42,218582,85.8,85.92,85.36,85.42,218582,0.0,1.0
2016-11-30,84.26,85.1,84.26,85.07,434532,84.26,85.1,84.26,85.07,434532,0.0,1.0
2016-12-01,84.62,84.67,84.1,84.19,306171,84.62,84.67,84.1,84.19,306171,0.0,1.0
2016-12-02,84.97,85.1,84.75,84.89,90714,84.97,85.1,84.75,84.89,90714,0.0,1.0
2016-12-05,84.79,85.25,84.08,84.43,419988,84.79,85.25,84.08,84.43,419988,0.0,1.0
2016-12-06,84.61,84.83,84.55,84.64,69793,84.61,84.83,84.55,84.64,69793,0.0,1.0
2016-12-07,84.83,85.03,84.5804,84.64,102770,84.83,85.03,84.5804,84.64,102770,0.0,1.0
2016-12-08,84.66,84.74,84.45,84.62,46239,84.66,84.74,84.45,84.62,46239,0.0,1.0
2016-12-09,83.7,84.0,83.64,83.92,98586,83.7,84.0,83.64,83.92,98586,0.0,1.0
2016-12-12,83.87,83.9652,83.48,83.63,145559,83.87,83.9652,83.48,83.63,145559,0.0,1.0
2016-12-13,83.76,83.89,83.65,83.82,114182,83.76,83.89,83.65,83.82,114182,0.0,1.0
2016-12-14,82.35,83.98,82.22,83.97,153375,82.35,83.98,82.22,83.97,153375,0.0,1.0
2016-12-15,81.68,81.89,81.34,81.83,335092,81.68,81.89,81.34,81.83,335092,0.0,1.0
2016-12-16,81.82,82.09,81.47,81.57,445512,81.82,82.09,81.47,81.57,445512,0.0,1.0
2016-12-19,82.38,82.74,82.17,82.41,175932,82.38,82.74,82.17,82.41,175932,0.0,1.0
2016-12-20,81.82,81.99,81.65,81.73,510107,81.82,81.99,81.65,81.73,510107,0.0,1.0
2016-12-21,82.08,82.31,81.88,82.22,240656,82.08,82.31,81.88,82.22,240656,0.0,1.0
2016-12-22,82.02,82.22,81.94,81.97,104179,82.02,82.22,81.94,81.97,104179,0.0,1.0
2016-12-23,82.22,82.33,82.17,82.2,48335,82.22,82.33,82.17,82.2,48335,0.0,1.0
2016-12-27,82.1,82.18,82.0,82.18,44759,82.1,82.18,82.0,82.18,44759,0.0,1.0
2016-12-28,82.36,82.42,81.92,81.96,233241,82.36,82.42,81.92,81.96,233241,0.0,1.0
2016-12-29,82.76,82.97,82.54,82.68,109514,82.76,82.97,82.54,82.68,109514,0.0,1.0
2016-12-30,82.52,82.75,82.52,82.54,36849,82.52,82.75,82.52,82.54,36849,0.0,1.0
2017-01-03,81.87,82.26,81.33,81.7,139258,81.87,82.26,81.33,81.7,139258,0.0,1.0
2017-01-04,82.2,82.3569,81.9626,82.21,173301,82.2,82.3569,81.9626,82.21,173301,0.0,1.0
2017-01-05,83.5,83.69,83.07,83.08,312684,83.5,83.69,83.07,83.08,312684,0.0,1.0
2017-01-06,82.39,82.95,82.32,82.69,195702,82.39,82.95,82.32,82.69,195702,0.0,1.0
2017-01-09,83.14,83.15,82.7999,82.9,95489,83.14,83.15,82.7999,82.9,95489,0.0,1.0
2017-01-10,83.43,83.59,83.125,83.15,87831,83.43,83.59,83.125,83.15,87831,0.0,1.0
2017-01-11,83.59,84.39,82.53,82.97,300398,83.59,84.39,82.53,82.97,300398,0.0,1.0
2017-01-12,84.21,84.72,84.06,84.35,177586,84.21,84.72,84.06,84.35,177586,0.0,1.0
2017-01-13,84.17,84.31,83.55,83.9,72087,84.17,84.31,83.55,83.9,72087,0.0,1.0
2017-01-17,85.61,85.61,85.1502,85.36,348165,85.61,85.61,85.1502,85.36,348165,0.0,1.0
2017-01-18,84.34,85.1839,84.31,85.07,144673,84.34,85.1839,84.31,85.07,144673,0.0,1.0
2017-01-19,83.98,84.0818,83.39,83.79,132840,83.98,84.0818,83.39,83.79,132840,0.0,1.0
2017-01-20,84.21,84.34,83.67,83.82,314531,84.21,84.34,83.67,83.82,314531,0.0,1.0
2017-01-23,85.23,85.5,84.56,84.9,520379,85.23,85.5,84.56,84.9,520379,0.0,1.0
2017-01-24,84.74,85.38,84.66,85.08,249252,84.74,85.38,84.66,85.08,249252,0.0,1.0
2017-01-25,85.18,85.18,84.63,84.69,156439,85.18,85.18,84.63,84.69,156439,0.0,1.0
2017-01-26,84.2,84.43,83.9701,84.38,224999,84.2,84.43,83.9701,84.38,224999,0.0,1.0
2017-01-27,83.72,83.87,83.66,83.78,73038,83.72,83.87,83.66,83.78,73038,0.0,1.0
2017-01-30,84.79,84.96,84.27,84.27,248129,84.79,84.96,84.27,84.27,248129,0.0,1.0
2017-01-31,85.41,86.0,85.09,85.44,348607,85.41,86.0,85.09,85.44,348607,0.0,1.0
2017-02-01,85.18,85.4,84.58,84.76,356671,85.18,85.4,84.58,84.76,356671,0.0,1.0
2017-02-02,85.49,85.9,85.47,85.76,207465,85.49,85.9,85.47,85.76,207465,0.0,1.0
2017-02-03,85.55,85.81,85.29,85.4,242575,85.55,85.81,85.29,85.4,242575,0.0,1.0
2017-02-06,86.29,86.32,85.63,85.88,422606,86.29,86.32,85.63,85.88,422606,0.0,1.0
2017-02-07,85.77,86.19,85.71,85.79,157880,85.77,86.19,85.71,85.79,157880,0.0,1.0
2017-02-08,86.01,86.29,85.92,86.17,109262,86.01,86.29,85.92,86.17,109262,0.0,1.0
2017-02-09,85.11,85.87,85.04,85.8,248532,85.11,85.87,85.04,85.8,248532,0.0,1.0
2017-02-10,85.05,85.4,84.77,84.77,242908,85.05,85.4,84.77,84.77,242908,0.0,1.0
2017-02-13,84.8,84.87,84.51,84.65,78816,84.8,84.87,84.51,84.65,78816,0.0,1.0
2017-02-14,84.33,85.05,84.18,85.05,373523,84.33,85.05,84.18,85.05,373523,0.0,1.0
2017-02-15,84.5,84.63,83.93,83.99,298439,84.5,84.63,83.93,83.99,298439,0.0,1.0
2017-02-16,85.13,85.24,84.72,84.83,289919,85.13,85.24,84.72,84.83,289919,0.0,1.0
2017-02-17,85.36,85.46,85.31,85.45,231029,85.36,85.46,85.31,85.45,231029,0.0,1.0
2017-02-21,84.81,84.96,84.72,84.79,138963,84.81,84.96,84.72,84.79,138963,0.0,1.0
2017-02-22,85.25,85.26,84.83,85.19,223251,85.25,85.26,84.83,85.19,223251,0.0,1.0
2017-02-23,85.5,85.62,85.42,85.44,145595,85.5,85.62,85.42,85.44,145595,0.0,1.0
2017-02-24,85.99,86.09,85.69,85.82,116322,85.99,86.09,85.69,85.82,116322,0.0,1.0
2017-02-27,85.47,86.02,85.42,85.88,272318,85.47,86.02,85.42,85.88,272318,0.0,1.0
2017-02-28,85.81,86.21,85.74,86.03,153431,85.81,86.21,85.74,86.03,153431,0.0,1.0
2017-03-01,84.77,84.91,84.51,84.61,408049,84.77,84.91,84.51,84.61,408049,0.0,1.0
2017-03-02,84.25,84.34,84.09,84.18,80609,84.25,84.34,84.09,84.18,80609,0.0,1.0
2017-03-03,84.61,84.62,83.97,84.18,532304,84.61,84.62,83.97,84.18,532304,0.0,1.0
2017-03-06,84.64,84.76,84.49,84.76,161732,84.64,84.76,84.49,84.76,161732,0.0,1.0
2017-03-07,84.52,84.6,84.43,84.45,71288,84.52,84.6,84.43,84.45,71288,0.0,1.0
2017-03-08,84.25,84.31,84.0,84.04,195446,84.25,84.31,84.0,84.04,195446,0.0,1.0
2017-03-09,83.83,84.02,83.81,83.88,64448,83.83,84.02,83.81,83.88,64448,0.0,1.0
2017-03-10,83.96,84.02,83.54,83.62,35308,83.96,84.02,83.54,83.62,35308,0.0,1.0
2017-03-13,83.91,84.11,83.9,83.95,46620,83.91,84.11,83.9,83.95,46620,0.0,1.0
2017-03-14,83.99,84.11,83.85,83.85,28013,83.99,84.11,83.85,83.85,28013,0.0,1.0
2017-03-15,85.11,85.12,83.94,83.99,336857,85.11,85.12,83.94,83.99,336857,0.0,1.0
2017-03-16,85.09,85.28,84.94,85.1,94163,85.09,85.28,84.94,85.1,94163,0.0,1.0
2017-03-17,85.52,85.56,85.17,85.17,128681,85.52,85.56,85.17,85.17,128681,0.0,1.0
2017-03-20,85.61,85.63,85.41,85.49,278521,85.61,85.63,85.41,85.49,278521,0.0,1.0
2017-03-21,86.25,86.34,85.65,85.65,155387,86.25,86.34,85.65,85.65,155387,0.0,1.0
2017-03-22,86.69,86.97,86.64,86.65,363102,86.69,86.97,86.64,86.65,363102,0.0,1.0
2017-03-23,86.81,87.07,86.57,86.99,263064,86.81,87.07,86.57,86.99,263064,0.0,1.0
2017-03-24,86.65,87.08,86.58,86.67,159856,86.65,87.08,86.58,86.67,159856,0.0,1.0
2017-03-27,87.11,87.47,87.06,87.47,185198,87.11,87.47,87.06,87.47,185198,0.0,1.0
2017-03-28,86.68,87.53,86.65,87.53,175940,86.68,87.53,86.65,87.53,175940,0.0,1.0
2017-03-29,86.81,86.94,86.66,86.8,43254,86.81,86.94,86.66,86.8,43254,0.0,1.0
2017-03-30,86.16,86.75,86.12,86.72,113711,86.16,86.75,86.12,86.72,113711,0.0,1.0
2017-03-31,86.52,86.58,86.2,86.29,79822,86.52,86.58,86.2,86.29,79822,0.0,1.0
2017-04-03,86.9,86.9,86.42,86.46,201549,86.9,86.9,86.42,86.46,201549,0.0,1.0
2017-04-04,87.0,87.2,86.96,87.09,116641,87.0,87.2,86.96,87.09,116641,0.0,1.0
2017-04-05,87.07,87.07,86.44,86.49,280799,87.07,87.07,86.44,86.49,280799,0.0,1.0
2017-04-06,86.94,87.04,86.69,86.93,98651,86.94,87.04,86.69,86.93,98651,0.0,1.0
2017-04-07,86.59,87.15,86.5,87.15,63710,86.59,87.15,86.5,87.15,63710,0.0,1.0
2017-04-10,86.82,86.91,86.51,86.55,46095,86.82,86.91,86.51,86.55,46095,0.0,1.0
2017-04-11,87.81,87.85,87.25,87.25,131046,87.81,87.85,87.25,87.25,131046,0.0,1.0
2017-04-12,88.25,88.28,87.7,87.83,204406,88.25,88.28,87.7,87.83,204406,0.0,1.0
2017-04-13,88.28,88.39,88.06,88.23,131060,88.28,88.39,88.06,88.23,131060,0.0,1.0
2017-04-17,88.4,88.9,88.33,88.7,166502,88.4,88.9,88.33,88.7,166502,0.0,1.0
2017-04-18,88.8,88.84,88.39,88.61,265829,88.8,88.84,88.39,88.61,265829,0.0,1.0
2017-04-19,88.46,88.55,88.22,88.33,67085,88.46,88.55,88.22,88.33,67085,0.0,1.0
2017-04-20,88.07,88.3,87.97,88.18,96134,88.07,88.3,87.97,88.18,96134,0.0,1.0
2017-04-21,88.3,88.43,88.16,88.26,184151,88.3,88.43,88.16,88.26,184151,0.0,1.0
2017-04-24,87.77,87.79,87.36,87.36,300910,87.77,87.79,87.36,87.36,300910,0.0,1.0
2017-04-25,86.66,87.06,86.64,86.95,93409,86.66,87.06,86.64,86.95,93409,0.0,1.0
2017-04-26,86.73,86.76,86.18,86.41,87959,86.73,86.76,86.18,86.41,87959,0.0,1.0
2017-04-27,86.62,86.7,86.3,86.43,77442,86.62,86.7,86.3,86.43,77442,0.0,1.0
2017-04-28,86.39,86.47,86.26,86.26,27753,86.39,86.47,86.26,86.26,27753,0.0,1.0
2017-05-01,86.14,86.37,86.05,86.19,100737,86.14,86.37,86.05,86.19,100737,0.0,1.0
2017-05-02,85.93,85.98,85.82,85.82,54745,85.93,85.98,85.82,85.82,54745,0.0,1.0
2017-05-03,85.47,85.76,85.42,85.75,87123,85.47,85.76,85.42,85.75,87123,0.0,1.0
2017-05-04,85.71,85.71,85.25,85.28,109915,85.71,85.71,85.25,85.28,109915,0.0,1.0
2017-05-05,85.61,85.63,85.39,85.53,37856,85.61,85.63,85.39,85.53,37856,0.0,1.0
2017-05-08,85.05,85.43,85.04,85.43,279950,85.05,85.43,85.04,85.43,279950,0.0,1.0
2017-05-09,84.5,84.62,84.23,84.42,174588,84.5,84.62,84.23,84.42,174588,0.0,1.0
2017-05-10,84.25,84.56,84.21,84.53,162178,84.25,84.56,84.21,84.53,162178,0.0,1.0
2017-05-11,84.58,84.83,84.48,84.51,154374,84.58,84.83,84.48,84.51,154374,0.0,1.0
2017-05-12,84.96,85.04,84.87,84.88,69350,84.96,85.04,84.87,84.88,69350,0.0,1.0
2017-05-15,84.63,84.81,84.57,84.8,27470,84.63,84.81,84.57,84.8,27470,0.0,1.0
2017-05-16,85.17,85.24,84.76,84.76,127966,85.17,85.24,84.76,84.76,127966,0.0,1.0
2017-05-17,86.82,86.82,86.1,86.21,382623,86.82,86.82,86.1,86.21,382623,0.0,1.0
2017-05-18,86.44,86.93,86.27,86.93,437581,86.44,86.93,86.27,86.93,437581,0.0,1.0
2017-05-19,86.56,86.66,86.2,86.52,504319,86.56,86.66,86.2,86.52,504319,0.0,1.0
2017-05-22,86.56,86.76,86.47,86.49,99644,86.56,86.76,86.47,86.49,99644,0.0,1.0
2017-05-23,86.1,86.67,86.07,86.59,55253,86.1,86.67,86.07,86.59,55253,0.0,1.0
2017-05-24,86.22,86.26,85.85,86.03,418560,86.22,86.26,85.85,86.03,418560,0.0,1.0
2017-05-25,86.08,86.2,85.98,86.1,98064,86.08,86.2,85.98,86.1,98064,0.0,1.0
2017-05-26,86.52,86.63,86.4,86.54,122790,86.52,86.63,86.4,86.54,122790,0.0,1.0
2017-05-30,86.93,86.94,86.65,86.68,190051,86.93,86.94,86.65,86.68,190051,0.0,1.0
2017-05-31,86.9,87.11,86.84,86.87,114897,86.9,87.11,86.84,86.87,114897,0.0,1.0
2017-06-01,86.4,86.57,86.35,86.41,226422,86.4,86.57,86.35,86.41,226422,0.0,1.0
2017-06-02,87.18,87.2,86.93,86.96,142880,87.18,87.2,86.93,86.96,142880,0.0,1.0
2017-06-05,87.12,87.18,87.04,87.05,72551,87.12,87.18,87.04,87.05,72551,0.0,1.0
2017-06-06,87.97,88.08,87.79,87.98,206829,87.97,88.08,87.79,87.98,206829,0.0,1.0
2017-06-07,87.62,88.1,87.61,87.87,123040,87.62,88.1,87.61,87.87,123040,0.0,1.0
2017-06-08,87.45,87.57,87.23,87.46,58362,87.45,87.57,87.23,87.46,58362,0.0,1.0
2017-06-09,87.27,87.35,86.87,86.87,57571,87.27,87.35,86.87,86.87,57571,0.0,1.0
2017-06-12,87.6,87.71,87.5,87.56,68965,87.6,87.71,87.5,87.56,68965,0.0,1.0
2017-06-13,87.46,87.52,87.33,87.35,45937,87.46,87.52,87.33,87.35,45937,0.0,1.0
2017-06-14,87.77,88.35,87.62,88.01,384748,87.77,88.35,87.62,88.01,384748,0.0,1.0
2017-06-15,86.75,87.22,86.7,87.21,1779123,86.75,87.22,86.7,87.21,1779123,0.0,1.0
2017-06-16,86.8,86.96,86.61,86.61,174714,86.8,86.96,86.61,86.61,174714,0.0,1.0
2017-06-19,86.24,86.5,86.22,86.41,126340,86.24,86.5,86.22,86.41,126340,0.0,1.0
2017-06-20,86.34,86.38,86.14,86.29,22741,86.34,86.38,86.14,86.29,22741,0.0,1.0
2017-06-21,86.43,86.46,86.16,86.21,47942,86.43,86.46,86.16,86.21,47942,0.0,1.0
2017-06-22,86.51,86.6,86.35,86.55,36604,86.51,86.6,86.35,86.55,36604,0.0,1.0
2017-06-23,86.49,86.53,86.43,86.48,52065,86.49,86.53,86.43,86.48,52065,0.0,1.0
2017-06-26,86.0,86.38,85.95,86.31,107996,86.0,86.38,85.95,86.31,107996,0.0,1.0
2017-06-27,85.78,86.02,85.57,85.99,84491,85.78,86.02,85.57,85.99,84491,0.0,1.0
2017-06-28,85.73,85.87,85.65,85.81,108199,85.73,85.87,85.65,85.81,108199,0.0,1.0
2017-06-29,85.86,86.04,85.2,85.2,442716,85.86,86.04,85.2,85.2,442716,0.0,1.0
2017-06-30,85.53,85.85,85.45,85.82,93174,85.53,85.85,85.45,85.82,93174,0.0,1.0
2017-07-03,84.82,85.11,84.81,85.09,122688,84.82,85.11,84.81,85.09,122688,0.0,1.0
2017-07-05,84.97,85.12,84.69,84.69,45030,84.97,85.12,84.69,84.69,45030,0.0,1.0
2017-07-06,84.99,85.08,84.8609,85.0,129180,84.99,85.08,84.8609,85.0,129180,0.0,1.0
2017-07-07,84.47,84.56,84.28,84.5,41202,84.47,84.56,84.28,84.5,41202,0.0,1.0
2017-07-10,84.33,84.38,84.2,84.25,93799,84.33,84.38,84.2,84.25,93799,0.0,1.0
2017-07-11,84.49,84.56,84.04,84.17,29116,84.49,84.56,84.04,84.17,29116,0.0,1.0
2017-07-12,84.99,85.08,84.85,85.06,111594,84.99,85.08,84.85,85.06,111594,0.0,1.0
2017-07-13,84.96,84.9898,84.7799,84.89,125820,84.96,84.9898,84.7799,84.89,125820,0.0,1.0
2017-07-14,85.46,85.62,85.34,85.57,172114,85.46,85.62,85.34,85.57,172114,0.0,1.0
2017-07-17,85.44,85.62,85.25,85.52,36984,85.44,85.62,85.25,85.52,36984,0.0,1.0
2017-07-18,85.87,86.11,85.8199,85.94,79327,85.87,86.11,85.8199,85.94,79327,0.0,1.0
2017-07-19,86.0,86.19,85.99,86.14,107508,86.0,86.19,85.99,86.14,107508,0.0,1.0
2017-07-20,85.95,86.23,85.73,85.76,70032,85.95,86.23,85.73,85.76,70032,0.0,1.0
2017-07-21,86.58,86.61,86.38,86.41,35927,86.58,86.61,86.38,86.41,35927,0.0,1.0
2017-07-24,86.55,86.75,86.44,86.68,104130,86.55,86.75,86.44,86.68,104130,0.0,1.0
2017-07-25,85.94,86.29,85.92,86.22,40679,85.94,86.29,85.92,86.22,40679,0.0,1.0
2017-07-26,86.47,86.58,85.73,86.01,124230,86.47,86.58,85.73,86.01,124230,0.0,1.0
2017-07-27,86.49,86.64,86.14,86.28,95975,86.49,86.64,86.14,86.28,95975,0.0,1.0
2017-07-28,86.97,86.98,86.59,86.59,144291,86.97,86.98,86.59,86.59,144291,0.0,1.0
2017-07-31,87.24,87.24,86.96,86.98,65982,87.24,87.24,86.96,86.98,65982,0.0,1.0
2017-08-01,87.15,87.44,87.13,87.15,38573,87.15,87.44,87.13,87.15,38573,0.0,1.0
2017-08-02,86.88,87.14,86.82,86.83,51797,86.88,87.14,86.82,86.83,51797,0.0,1.0
2017-08-03,87.48,87.51,87.05,87.07,428009,87.48,87.51,87.05,87.07,428009,0.0,1.0
2017-08-04,86.88,86.95,86.61,86.94,67378,86.88,86.95,86.61,86.94,67378,0.0,1.0
2017-08-07,86.82,86.86,86.71,86.71,26684,86.82,86.86,86.71,86.71,26684,0.0,1.0
2017-08-08,87.14,87.16,86.78,87.12,54965,87.14,87.16,86.78,87.12,54965,0.0,1.0
2017-08-09,87.42,87.61,87.32,87.59,69504,87.42,87.61,87.32,87.59,69504,0.0,1.0
2017-08-10,88.1,88.11,87.66,87.66,90511,88.1,88.11,87.66,87.66,90511,0.0,1.0
2017-08-11,88.16,88.27,87.98,88.08,83454,88.16,88.27,87.98,88.08,83454,0.0,1.0
2017-08-14,87.7,87.88,87.62,87.71,28183,87.7,87.88,87.62,87.71,28183,0.0,1.0
2017-08-15,86.98,87.09,86.8036,86.85,201445,86.98,87.09,86.8036,86.85,201445,0.0,1.0
2017-08-16,87.25,87.34,86.74,86.74,124176,87.25,87.34,86.74,86.74,124176,0.0,1.0
2017-08-17,87.83,87.83,87.32,87.37,149455,87.83,87.83,87.32,87.37,149455,0.0,1.0
2017-08-18,88.09,88.52,87.77,88.34,147194,88.09,88.52,87.77,88.34,147194,0.0,1.0
2017-08-21,88.3,88.44,88.24,88.3,52974,88.3,88.44,88.24,88.3,52974,0.0,1.0
2017-08-22,87.76,88.04,87.71,88.04,49910,87.76,88.04,87.71,88.04,49910,0.0,1.0
2017-08-23,88.22,88.24,88.03,88.13,26789,88.22,88.24,88.03,88.13,26789,0.0,1.0
2017-08-24,87.74,88.07,87.74,87.89,73663,87.74,88.07,87.74,87.89,73663,0.0,1.0
2017-08-25,87.96,88.07,87.55,87.7,118832,87.96,88.07,87.55,87.7,118832,0.0,1.0
2017-08-28,88.0,88.15,87.92,87.93,85558,88.0,88.15,87.92,87.93,85558,0.0,1.0
2017-08-29,87.59,88.67,87.49,88.61,76889,87.59,88.67,87.49,88.61,76889,0.0,1.0
2017-08-30,87.14,87.28,87.04,87.24,115993,87.14,87.28,87.04,87.24,115993,0.0,1.0
2017-08-31,87.43,87.47,87.06,87.08,57008,87.43,87.47,87.06,87.08,57008,0.0,1.0
2017-09-01,87.19,87.49,87.09,87.46,127831,87.19,87.49,87.09,87.46,127831,0.0,1.0
2017-09-05,88.38,88.47,87.99,88.0,35210,88.38,88.47,87.99,88.0,35210,0.0,1.0
2017-09-06,87.91,88.39,87.89,88.28,218187,87.91,88.39,87.89,88.28,218187,0.0,1.0
2017-09-07,88.59,88.91,88.25,88.29,263739,88.59,88.91,88.25,88.29,263739,0.0,1.0
2017-09-08,89.17,89.29,88.95,89.18,197415,89.17,89.29,88.95,89.18,197415,0.0,1.0
2017-09-11,87.78,88.38,87.77,88.32,92701,87.78,88.38,87.77,88.32,92701,0.0,1.0
2017-09-12,87.19,87.49,87.16,87.43,87734,87.19,87.49,87.16,87.43,87734,0.0,1.0
2017-09-13,86.86,87.29,86.83,87.26,124139,86.86,87.29,86.83,87.26,124139,0.0,1.0
2017-09-14,86.95,86.99,86.76,86.76,52976,86.95,86.99,86.76,86.76,52976,0.0,1.0
2017-09-15,86.69,86.79,86.5,86.71,88517,86.69,86.79,86.5,86.71,88517,0.0,1.0
2017-09-18,86.21,86.28,86.05,86.19,51575,86.21,86.28,86.05,86.19,51575,0.0,1.0
2017-09-19,86.17,86.33,85.94,86.3,88906,86.17,86.33,85.94,86.3,88906,0.0,1.0
2017-09-20,85.55,86.54,85.4,86.26,275378,85.55,86.54,85.4,86.26,275378,0.0,1.0
2017-09-21,85.35,85.67,85.34,85.53,77125,85.35,85.67,85.34,85.53,77125,0.0,1.0
2017-09-22,85.75,85.87,85.68,85.76,48052,85.75,85.87,85.68,85.76,48052,0.0,1.0
2017-09-25,86.04,86.18,85.57,85.59,44256,86.04,86.18,85.57,85.59,44256,0.0,1.0
2017-09-26,85.59,85.77,85.42,85.66,45197,85.59,85.77,85.42,85.66,45197,0.0,1.0
2017-09-27,85.2,85.45,84.89,84.89,90697,85.2,85.45,84.89,84.89,90697,0.0,1.0
2017-09-28,85.45,85.49,85.23,85.34,46835,85.45,85.49,85.23,85.34,46835,0.0,1.0
2017-09-29,85.37,85.54,85.26,85.52,103373,85.37,85.54,85.26,85.52,103373,0.0,1.0
2017-10-02,85.2,85.37,85.12,85.32,38519,85.2,85.37,85.12,85.32,38519,0.0,1.0
2017-10-03,85.12,85.24,85.03,85.03,82566,85.12,85.24,85.03,85.03,82566,0.0,1.0
2017-10-04,85.2,85.3,85.08,85.29,61280,85.2,85.3,85.08,85.29,61280,0.0,1.0
2017-10-05,85.13,85.35,85.12,85.35,59779,85.13,85.35,85.12,85.35,59779,0.0,1.0
2017-10-06,85.26,85.28,84.71,84.8,49679,85.26,85.28,84.71,84.8,49679,0.0,1.0
2017-10-09,85.33,85.38,85.22,85.24,26986,85.33,85.38,85.22,85.24,26986,0.0,1.0
2017-10-10,85.47,85.78,85.45,85.48,46414,85.47,85.78,85.45,85.48,46414,0.0,1.0
2017-10-11,85.47,85.66,85.35,85.63,195557,85.47,85.66,85.35,85.63,195557,0.0,1.0
2017-10-12,85.58,85.66,85.45,85.53,59640,85.58,85.66,85.45,85.53,59640,0.0,1.0
2017-10-13,85.85,85.99,85.77,85.97,72705,85.85,85.99,85.77,85.97,72705,0.0,1.0
2017-10-16,85.63,86.01,85.56,85.87,34556,85.63,86.01,85.56,85.87,34556,0.0,1.0
2017-10-17,85.61,85.65,85.39,85.46,33416,85.61,85.65,85.39,85.46,33416,0.0,1.0
2017-10-18,85.08,85.18,84.99,85.11,33235,85.08,85.18,84.99,85.11,33235,0.0,1.0
2017-10-19,85.37,85.49,85.24,85.34,64600,85.37,85.49,85.24,85.34,64600,0.0,1.0
2017-10-20,84.61,84.78,84.57,84.71,95669,84.61,84.78,84.57,84.71,95669,0.0,1.0
2017-10-23,84.75,84.75,84.35,84.35,179395,84.75,84.75,84.35,84.35,179395,0.0,1.0
2017-10-24,84.36,84.54,84.23,84.31,81917,84.36,84.54,84.23,84.31,81917,0.0,1.0
2017-10-25,84.43,84.59,84.24,84.3,61314,84.43,84.59,84.24,84.3,61314,0.0,1.0
2017-10-26,84.26,84.43,84.22,84.43,46482,84.26,84.43,84.22,84.43,46482,0.0,1.0
2017-10-27,84.47,84.48,84.16,84.18,92821,84.47,84.48,84.16,84.18,92821,0.0,1.0
2017-10-30,84.88,84.95,84.18,84.18,63628,84.88,84.95,84.18,84.18,63628,0.0,1.0
2017-10-31,84.48,84.7,84.45,84.66,45908,84.48,84.7,84.45,84.66,45908,0.0,1.0
2017-11-01,84.14,84.39,84.03,84.09,85656,84.14,84.39,84.03,84.09,85656,0.0,1.0
2017-11-02,84.2,84.55,84.12,84.16,131582,84.2,84.55,84.12,84.16,131582,0.0,1.0
2017-11-03,84.14,84.26,83.92,84.25,70078,84.14,84.26,83.92,84.25,70078,0.0,1.0
2017-11-06,84.39,84.42,84.11,84.13,51732,84.39,84.42,84.11,84.13,51732,0.0,1.0
2017-11-07,84.27,84.36,84.03,84.1,12249,84.27,84.36,84.03,84.1,12249,0.0,1.0
2017-11-08,84.36,84.61,84.33,84.58,38181,84.36,84.61,84.33,84.58,38181,0.0,1.0
2017-11-09,84.71,84.9,84.48,84.65,58586,84.71,84.9,84.48,84.65,58586,0.0,1.0
2017-11-10,84.58,84.77,84.54,84.67,30510,84.58,84.77,84.54,84.67,30510,0.0,1.0
2017-11-13,84.53,84.75,84.5,84.75,35966,84.53,84.75,84.5,84.75,35966,0.0,1.0
2017-11-14,84.65,84.73,84.55,84.57,65992,84.65,84.73,84.55,84.57,65992,0.0,1.0
2017-11-15,85.1,85.25,84.84,85.08,31558,85.1,85.25,84.84,85.08,31558,0.0,1.0
2017-11-16,84.92,85.1498,84.92,84.99,26324,84.92,85.1498,84.92,84.99,26324,0.0,1.0
2017-11-17,85.67,85.76,85.36,85.42,283213,85.67,85.76,85.36,85.42,283213,0.0,1.0
2017-11-20,85.23,85.51,85.17,85.49,82887,85.23,85.51,85.17,85.49,82887,0.0,1.0
2017-11-21,85.38,85.59,85.34,85.56,83927,85.38,85.59,85.34,85.56,83927,0.0,1.0
2017-11-22,86.35,86.38,85.83,85.83,194094,86.35,86.38,85.83,85.83,194094,0.0,1.0
2017-11-24,86.03,86.21,86.02,86.17,91643,86.03,86.21,86.02,86.17,91643,0.0,1.0
2017-11-27,86.44,86.6,86.33,86.54,293240,86.44,86.6,86.33,86.54,293240,0.0,1.0
2017-11-28,86.13,86.45,86.0001,86.33,206322,86.13,86.45,86.0001,86.33,206322,0.0,1.0
2017-11-29,85.8,85.93,85.63,85.75,113285,85.8,85.93,85.63,85.75,113285,0.0,1.0
2017-11-30,84.88,85.8601,84.88,85.61,139711,84.88,85.8601,84.88,85.61,139711,0.0,1.0
2017-12-01,85.66,86.117,85.0501,85.18,576442,85.66,86.117,85.0501,85.18,576442,0.0,1.0
2017-12-04,85.29,85.33,84.92,84.96,280801,85.29,85.33,84.92,84.96,280801,0.0,1.0
2017-12-05,85.3,85.31,85.06,85.16,30139,85.3,85.31,85.06,85.16,30139,0.0,1.0
2017-12-06,85.57,85.58,85.45,85.51,144869,85.57,85.58,85.45,85.51,144869,0.0,1.0
2017-12-07,84.86,85.25,84.85,85.2,157716,84.86,85.25,84.85,85.2,157716,0.0,1.0
2017-12-08,84.59,84.8299,84.51,84.77,34490,84.59,84.8299,84.51,84.77,34490,0.0,1.0
2017-12-11,84.55,84.73,84.53,84.64,123885,84.55,84.73,84.53,84.64,123885,0.0,1.0
2017-12-12,84.55,84.65,84.39,84.479,165698,84.55,84.65,84.39,84.479,165698,0.0,1.0
2017-12-13,85.34,85.44,84.76,84.89,268366,85.34,85.44,84.76,84.89,268366,0.0,1.0
2017-12-14,85.49,85.6239,85.1,85.595,105092,85.49,85.6239,85.1,85.595,105092,0.0,1.0
2017-12-15,85.27,85.45,85.13,85.15,133556,85.27,85.45,85.13,85.15,133556,0.0,1.0
2017-12-18,85.26,85.45,85.23,85.25,64441,85.26,85.45,85.23,85.25,64441,0.0,1.0
2017-12-19,85.05,85.11,84.89,84.91,65665,85.05,85.11,84.89,84.91,65665,0.0,1.0
2017-12-20,84.62,84.83,84.585,84.7,104110,84.62,84.83,84.585,84.7,104110,0.0,1.0
2017-12-21,84.71,84.7195,84.55,84.6,57720,84.71,84.7195,84.55,84.6,57720,0.0,1.0
2017-12-22,84.72,84.73,84.62,84.66,32764,84.72,84.73,84.62,84.66,32764,0.0,1.0
2017-12-26,84.8,84.83,84.71,84.71,67586,84.8,84.83,84.71,84.71,67586,0.0,1.0
2017-12-27,84.7,84.75,84.66,84.7314,37137,84.7,84.75,84.66,84.7314,37137,0.0,1.0
2017-12-28,85.0,85.08,84.93,85.03,52640,85.0,85.08,84.93,85.03,52640,0.0,1.0
2017-12-29,85.14,85.31,85.13,85.25,52140,85.14,85.31,85.13,85.25,52140,0.0,1.0
2018-01-02,85.47,85.62,85.4037,85.62,99432,85.47,85.62,85.4037,85.62,99432,0.0,1.0
2018-01-03,85.3,85.525,85.22,85.48,79788,85.3,85.525,85.22,85.48,79788,0.0,1.0
2018-01-04,85.13,85.13,85.03,85.08,87045,85.13,85.13,85.03,85.08,87045,0.0,1.0
2018-01-05,84.84,84.84,84.72,84.74,74522,84.84,84.84,84.72,84.74,74522,0.0,1.0
2018-01-08,84.8533,84.96,84.8162,84.95,176289,84.8533,84.96,84.8162,84.95,176289,0.0,1.0
2018-01-09,85.2101,85.39,85.08,85.17,147357,85.2101,85.39,85.08,85.17,147357,0.0,1.0
2018-01-10,86.17,86.2,85.94,86.01,110166,86.17,86.2,85.94,86.01,110166,0.0,1.0
2018-01-11,86.28,86.3999,86.0338,86.09,87789,86.28,86.3999,86.0338,86.09,87789,0.0,1.0
2018-01-12,86.42,86.5,86.03,86.14,62098,86.42,86.5,86.03,86.14,62098,0.0,1.0
2018-01-16,86.94,87.02,86.529,86.68,199444,86.94,87.02,86.529,86.68,199444,0.0,1.0
2018-01-17,86.3,86.75,86.2899,86.64,139429,86.3,86.75,86.2899,86.64,139429,0.0,1.0
2018-01-18,86.41,86.65,86.3,86.36,87814,86.41,86.65,86.3,86.36,87814,0.0,1.0
2018-01-19,86.64,86.82,86.63,86.73,147410,86.64,86.82,86.63,86.73,147410,0.0,1.0
2018-01-22,86.48,86.65,86.27,86.65,87186,86.48,86.65,86.27,86.65,87186,0.0,1.0
2018-01-23,86.98,87.0,86.8399,86.86,60180,86.98,87.0,86.8399,86.86,60180,0.0,1.0
2018-01-24,87.94,88.05,87.66,87.66,222653,87.94,88.05,87.66,87.66,222653,0.0,1.0
2018-01-25,87.81,88.4199,87.4784,88.01,179747,87.81,88.4199,87.4784,88.01,179747,0.0,1.0
2018-01-26,88.26,88.6,87.95,87.98,106784,88.26,88.6,87.95,87.98,106784,0.0,1.0
2018-01-29,88.07,88.25,87.86,88.25,130648,88.07,88.25,87.86,88.25,130648,0.0,1.0
2018-01-30,88.14,88.44,88.08,88.43,226445,88.14,88.44,88.08,88.43,226445,0.0,1.0
2018-01-31,87.88,88.12,87.36,88.05,173386,87.88,88.12,87.36,88.05,173386,0.0,1.0
2018-02-01,87.78,87.81,87.53,87.72,184836,87.78,87.81,87.53,87.72,184836,0.0,1.0
2018-02-02,87.13,87.15,86.85,86.96,133442,87.13,87.15,86.85,86.96,133442,0.0,1.0
2018-02-05,87.8,87.86,87.0,87.31,290171,87.8,87.86,87.0,87.31,290171,0.0,1.0
2018-02-06,87.57,87.92,87.5,87.64,146345,87.57,87.92,87.5,87.64,146345,0.0,1.0
2018-02-07,87.52,87.88,87.45,87.8,174293,87.52,87.88,87.45,87.8,174293,0.0,1.0
2018-02-08,88.21,88.3199,87.59,87.59,108034,88.21,88.3199,87.59,87.59,108034,0.0,1.0
2018-02-09,88.21,88.75,88.005,88.08,121447,88.21,88.75,88.005,88.08,121447,0.0,1.0
2018-02-12,88.3,88.455,88.16,88.34,84307,88.3,88.455,88.16,88.34,84307,0.0,1.0
2018-02-13,88.99,89.27,88.97,89.06,155318,88.99,89.27,88.97,89.06,155318,0.0,1.0
2018-02-14,89.68,89.86,89.3,89.5,216013,89.68,89.86,89.3,89.5,216013,0.0,1.0
2018-02-15,90.41,90.449,89.78,90.05,172593,90.41,90.449,89.78,90.05,172593,0.0,1.0
2018-02-16,90.22,90.52,90.15,90.27,519937,90.22,90.52,90.15,90.27,519937,0.0,1.0
2018-02-20,89.39,89.56,89.36,89.55,364475,89.39,89.56,89.36,89.55,364475,0.0,1.0
2018-02-21,89.04,89.3286,88.9064,89.31,373783,89.04,89.3286,88.9064,89.31,373783,0.0,1.0
2018-02-22,89.91,89.96,89.61,89.73,333601,89.91,89.96,89.61,89.73,333601,0.0,1.0
2018-02-23,89.72,90.0,89.72,89.75,106170,89.72,90.0,89.72,89.75,106170,0.0,1.0
2018-02-26,89.63,89.75,89.58,89.66,169954,89.63,89.75,89.58,89.66,169954,0.0,1.0
2018-02-27,89.28,89.6132,89.07,89.56,146667,89.28,89.6132,89.07,89.56,146667,0.0,1.0
2018-02-28,89.94,89.941,89.52,89.58,232964,89.94,89.941,89.52,89.58,232964,0.0,1.0
2018-03-01,90.31,90.33,89.46,89.65,191195,90.31,90.33,89.46,89.65,191195,0.0,1.0
2018-03-02,90.74,91.07,90.71,91.03,406130,90.74,91.07,90.71,91.03,406130,0.0,1.0
2018-03-05,90.31,90.71,90.27,90.71,238271,90.31,90.71,90.27,90.71,238271,0.0,1.0
2018-03-06,90.29,90.54,90.26,90.32,112168,90.29,90.54,90.26,90.32,112168,0.0,1.0
2018-03-07,90.41,90.61,90.3,90.61,130298,90.41,90.61,90.3,90.61,130298,0.0,1.0
2018-03-08,90.23,90.4101,90.22,90.34,53414,90.23,90.4101,90.22,90.34,53414,0.0,1.0
2018-03-09,89.74,89.87,89.5994,89.68,198024,89.74,89.87,89.5994,89.68,198024,0.0,1.0
2018-03-12,90.17,90.18,89.94,89.97,375844,90.17,90.18,89.94,89.97,375844,0.0,1.0
2018-03-13,89.99,90.06,89.54,89.67,168078,89.99,90.06,89.54,89.67,168078,0.0,1.0
2018-03-14,90.25,90.38,89.96,89.96,237654,90.25,90.38,89.96,89.96,237654,0.0,1.0
2018-03-15,90.24,90.56,90.21,90.42,286892,90.24,90.56,90.21,90.42,286892,0.0,1.0
2018-03-16,90.4,90.57,90.27,90.57,198516,90.4,90.57,90.27,90.57,198516,0.0,1.0
2018-03-19,90.32,90.62,90.26,90.29,202480,90.32,90.62,90.26,90.29,202480,0.0,1.0
2018-03-20,89.97,90.13,89.96,90.09,679250,89.97,90.13,89.96,90.09,679250,0.0,1.0
2018-03-21,90.52,90.52,89.88,90.28,489723,90.52,90.52,89.88,90.28,489723,0.0,1.0
2018-03-22,90.98,91.02,90.5999,90.91,346709,90.98,91.02,90.5999,90.91,346709,0.0,1.0
2018-03-23,91.52,91.62,91.05,91.14,639404,91.52,91.62,91.05,91.14,639404,0.0,1.0
2018-03-26,90.91,91.37,90.89,91.11,254533,90.91,91.37,90.89,91.11,254533,0.0,1.0
2018-03-27,90.87,90.99,90.62,90.64,268623,90.87,90.99,90.62,90.64,268623,0.0,1.0
2018-03-28,89.59,90.37,89.58,90.32,781217,89.59,90.37,89.58,90.32,781217,0.0,1.0
2018-03-29,90.11,90.19,89.9538,90.05,184915,90.11,90.19,89.9538,90.05,184915,0.0,1.0
2018-04-02,90.52,90.7,90.06,90.14,378789,90.52,90.7,90.06,90.14,378789,0.0,1.0
2018-04-03,89.85,90.1,89.85,89.97,345538,89.85,90.1,89.85,89.97,345538,0.0,1.0
2018-04-04,89.73,90.22,89.72,90.22,230283,89.73,90.22,89.72,90.22,230283,0.0,1.0
2018-04-05,89.17,89.57,89.13,89.48,910626,89.17,89.57,89.13,89.48,910626,0.0,1.0
2018-04-06,89.68,89.72,89.32,89.49,327937,89.68,89.72,89.32,89.49,327937,0.0,1.0
2018-04-09,89.83,89.87,89.47,89.62,81106,89.83,89.87,89.47,89.62,81106,0.0,1.0
2018-04-10,89.39,89.59,89.24,89.56,297554,89.39,89.59,89.24,89.56,297554,0.0,1.0
2018-04-11,89.7,89.83,89.56,89.62,219796,89.7,89.83,89.56,89.62,219796,0.0,1.0
2018-04-12,89.35,89.42,89.2,89.23,220963,89.35,89.42,89.2,89.23,220963,0.0,1.0
2018-04-13,89.21,89.32,88.93,88.95,187625,89.21,89.32,88.93,88.95,187625,0.0,1.0
2018-04-16,89.44,89.5,89.31,89.32,151961,89.44,89.5,89.31,89.32,151961,0.0,1.0
2018-04-17,89.51,89.61,89.371,89.42,64021,89.51,89.61,89.371,89.42,64021,0.0,1.0
2018-04-18,89.34,89.4427,89.28,89.4,232878,89.34,89.4427,89.28,89.4,232878,0.0,1.0
2018-04-19,89.23,89.33,89.13,89.24,198822,89.23,89.33,89.13,89.24,198822,0.0,1.0
2018-04-20,89.01,89.1,88.84,88.92,112188,89.01,89.1,88.84,88.92,112188,0.0,1.0
2018-04-23,88.1,88.52,88.1,88.33,219865,88.1,88.52,88.1,88.33,219865,0.0,1.0
2018-04-24,88.1,88.25,87.745,87.81,77473,88.1,88.25,87.745,87.81,77473,0.0,1.0
2018-04-25,87.63,87.84,87.59,87.71,212583,87.63,87.84,87.59,87.71,212583,0.0,1.0
2018-04-26,87.63,87.85,87.59,87.84,103110,87.63,87.85,87.59,87.84,103110,0.0,1.0
2018-04-27,87.84,87.96,87.67,87.67,145611,87.84,87.96,87.67,87.67,145611,0.0,1.0
2018-04-30,87.65,87.81,87.56,87.57,115803,87.65,87.81,87.56,87.57,115803,0.0,1.0
2018-05-01,87.17,87.47,87.17,87.35,112885,87.17,87.47,87.17,87.35,112885,0.0,1.0
2018-05-02,87.14,87.4,87.06,87.22,73202,87.14,87.4,87.06,87.22,73202,0.0,1.0
2018-05-03,87.74,87.91,87.59,87.62,132795,87.74,87.91,87.59,87.62,132795,0.0,1.0
2018-05-04,87.8,87.91,87.68,87.9,57866,87.8,87.91,87.68,87.9,57866,0.0,1.0
2018-05-07,87.85,87.88,87.5814,87.63,34390,87.85,87.88,87.5814,87.63,34390,0.0,1.0
2018-05-08,87.79,88.0,87.6156,87.71,45120,87.79,88.0,87.6156,87.71,45120,0.0,1.0
2018-05-09,87.29,87.39,87.211,87.27,47159,87.29,87.39,87.211,87.27,47159,0.0,1.0
2018-05-10,87.57,87.6,87.4,87.47,32400,87.57,87.6,87.4,87.47,32400,0.0,1.0
2018-05-11,87.65,87.75,87.56,87.74,29338,87.65,87.75,87.56,87.74,29338,0.0,1.0
2018-05-14,87.33,87.52,87.33,87.45,117626,87.33,87.52,87.33,87.45,117626,0.0,1.0
2018-05-15,86.77,86.91,86.73,86.9,112016,86.77,86.91,86.73,86.9,112016,0.0,1.0
2018-05-16,86.79,87.0,86.79,86.95,143971,86.79,87.0,86.79,86.95,143971,0.0,1.0
2018-05-17,86.46,86.56,86.39,86.48,111131,86.46,86.56,86.39,86.48,111131,0.0,1.0
2018-05-18,86.5,86.59,86.32,86.34,148420,86.5,86.59,86.32,86.34,148420,0.0,1.0
2018-05-21,86.26,86.27,86.09,86.14,137313,86.26,86.27,86.09,86.14,137313,0.0,1.0
2018-05-22,86.36,86.3801,86.22,86.38,81758,86.36,86.3801,86.22,86.38,81758,0.0,1.0
2018-05-23,86.96,87.14,86.81,86.97,234013,86.96,87.14,86.81,86.97,234013,0.0,1.0
2018-05-24,87.6499,87.87,87.46,87.48,129433,87.6499,87.87,87.46,87.48,129433,0.0,1.0
2018-05-25,87.49,87.72,87.47,87.66,80201,87.49,87.72,87.47,87.66,80201,0.0,1.0
2018-05-29,88.13,88.565,87.78,87.98,117994,88.13,88.565,87.78,87.98,117994,0.0,1.0
2018-05-30,87.89,87.99,87.81,87.95,154090,87.89,87.99,87.81,87.95,154090,0.0,1.0
2018-05-31,88.03,88.32,87.94,88.11,115389,88.03,88.32,87.94,88.11,115389,0.0,1.0
2018-06-01,87.37,87.49,87.26,87.35,102984,87.37,87.49,87.26,87.35,102984,0.0,1.0
2018-06-04,87.16,87.44,87.16,87.39,48723,87.16,87.44,87.16,87.39,48723,0.0,1.0
2018-06-05,87.29,87.44,87.14,87.27,118061,87.29,87.44,87.14,87.27,118061,0.0,1.0
2018-06-06,86.89,87.13,86.845,87.03,99299,86.89,87.13,86.845,87.03,99299,0.0,1.0
2018-06-07,87.29,87.46,87.02,87.04,87979,87.29,87.46,87.02,87.04,87979,0.0,1.0
2018-06-08,87.49,87.57,87.41,87.41,31918,87.49,87.57,87.41,87.41,31918,0.0,1.0
2018-06-11,87.01,87.16,86.955,87.12,73629,87.01,87.16,86.955,87.12,73629,0.0,1.0
2018-06-12,86.77,86.91,86.67,86.84,71818,86.77,86.91,86.67,86.84,71818,0.0,1.0
2018-06-13,86.81,86.82,86.38,86.67,140023,86.81,86.82,86.38,86.67,140023,0.0,1.0
2018-06-14,86.56,86.84,86.5,86.79,151121,86.56,86.84,86.5,86.79,151121,0.0,1.0
2018-06-15,86.58,86.67,86.54,86.66,133766,86.58,86.67,86.54,86.66,133766,0.0,1.0
2018-06-18,86.61,86.75,86.58,86.64,65067,86.61,86.75,86.58,86.64,65067,0.0,1.0
2018-06-19,87.01,87.28,86.98,87.11,73129,87.01,87.28,86.98,87.11,73129,0.0,1.0
2018-06-20,86.74,87.02,86.7,87.02,35764,86.74,87.02,86.7,87.02,35764,0.0,1.0
2018-06-21,87.05,87.16,86.85,86.85,33561,87.05,87.16,86.85,86.85,33561,0.0,1.0
2018-06-22,87.07,87.19,86.96,86.99,70272,87.07,87.19,86.96,86.99,70272,0.0,1.0
2018-06-25,87.18,87.54,87.04,87.34,82916,87.18,87.54,87.04,87.34,82916,0.0,1.0
2018-06-26,86.96,87.28,86.91,87.23,36788,86.96,87.28,86.91,87.23,36788,0.0,1.0
2018-06-27,86.83,86.92,86.67,86.76,77294,86.83,86.92,86.67,86.76,77294,0.0,1.0
2018-06-28,86.62,86.86,86.531,86.84,58740,86.62,86.86,86.531,86.84,58740,0.0,1.0
2018-06-29,86.47,86.54,86.32,86.47,43663,86.47,86.54,86.32,86.47,43663,0.0,1.0
2018-07-02,86.35,86.49,86.31,86.31,52387,86.35,86.49,86.31,86.31,52387,0.0,1.0
2018-07-03,86.62,86.63,86.4768,86.4768,19236,86.62,86.63,86.4768,86.4768,19236,0.0,1.0
2018-07-05,86.55,86.6,86.48,86.56,29909,86.55,86.6,86.48,86.56,29909,0.0,1.0
2018-07-06,86.7,86.73,86.6,86.64,16209,86.7,86.73,86.6,86.64,16209,0.0,1.0
2018-07-09,86.37,86.59,86.32,86.59,121155,86.37,86.59,86.32,86.59,121155,0.0,1.0
2018-07-10,86.03,86.08,85.99,86.08,87662,86.03,86.08,85.99,86.08,87662,0.0,1.0
2018-07-11,85.39,86.055,85.32,86.055,262262,85.39,86.055,85.32,86.055,262262,0.0,1.0
2018-07-12,85.06,85.15,85.03,85.08,70299,85.06,85.15,85.03,85.08,70299,0.0,1.0
2018-07-13,85.19,85.21,85.03,85.05,46806,85.19,85.21,85.03,85.05,46806,0.0,1.0
2018-07-16,85.22,85.24,85.08,85.08,12877,85.22,85.24,85.08,85.08,12877,0.0,1.0
2018-07-17,84.79,84.93,84.73,84.93,227983,84.79,84.93,84.73,84.93,227983,0.0,1.0
2018-07-18,84.77,84.86,84.75,84.8,29393,84.77,84.86,84.75,84.8,29393,0.0,1.0
2018-07-19,85.05,85.38,84.63,84.63,183049,85.05,85.38,84.63,84.63,183049,0.0,1.0
2018-07-20,85.8,85.91,85.5,85.53,542527,85.8,85.91,85.5,85.53,542527,0.0,1.0
2018-07-23,85.89,86.0,85.8,86.0,148931,85.89,86.0,85.8,86.0,148931,0.0,1.0
2018-07-24,86.06,86.2,85.97,86.1,15422,86.06,86.2,85.97,86.1,15422,0.0,1.0
2018-07-25,86.23,86.44,86.13,86.1902,320633,86.23,86.44,86.13,86.1902,320633,0.0,1.0
2018-07-26,86.01,86.25,86.01,86.18,207200,86.01,86.25,86.01,86.18,207200,0.0,1.0
2018-07-27,86.2,86.35,86.17,86.25,20891,86.2,86.35,86.17,86.25,20891,0.0,1.0
2018-07-30,86.17,86.26,86.13,86.16,72892,86.17,86.26,86.13,86.16,72892,0.0,1.0
2018-07-31,85.58,85.64,85.48,85.56,264222,85.58,85.64,85.48,85.56,264222,0.0,1.0
2018-08-01,85.72,85.87,85.42,85.42,69047,85.72,85.87,85.42,85.42,69047,0.0,1.0
2018-08-02,85.68,85.92,85.63,85.9,137671,85.68,85.92,85.63,85.9,137671,0.0,1.0
2018-08-03,86.04,86.11,85.87,85.88,255521,86.04,86.11,85.87,85.88,255521,0.0,1.0
2018-08-06,85.86,85.9225,85.82,85.85,106913,85.86,85.9225,85.82,85.85,106913,0.0,1.0
2018-08-07,85.87,86.11,85.8,86.1,48756,85.87,86.11,85.8,86.1,48756,0.0,1.0
2018-08-08,86.18,86.245,86.11,86.11,24283,86.18,86.245,86.11,86.11,24283,0.0,1.0
2018-08-09,86.12,86.29,86.1,86.18,94513,86.12,86.29,86.1,86.18,94513,0.0,1.0
2018-08-10,86.32,86.54,86.23,86.32,71132,86.32,86.54,86.23,86.32,71132,0.0,1.0
2018-08-13,86.46,86.485,86.24,86.35,49682,86.46,86.485,86.24,86.35,49682,0.0,1.0
2018-08-14,86.02,86.37,85.95,86.32,198271,86.02,86.37,85.95,86.32,198271,0.0,1.0
2018-08-15,86.45,86.6,86.25,86.27,102289,86.45,86.6,86.25,86.27,102289,0.0,1.0
2018-08-16,86.26,86.51,86.1,86.51,51463,86.26,86.51,86.1,86.51,51463,0.0,1.0
2018-08-17,86.49,86.7,86.46,86.61,54615,86.49,86.7,86.46,86.61,54615,0.0,1.0
2018-08-20,86.88,86.88,86.57,86.64,313938,86.88,86.88,86.57,86.64,313938,0.0,1.0
2018-08-21,86.66,86.71,86.56,86.69,47528,86.66,86.71,86.56,86.69,47528,0.0,1.0
2018-08-22,86.62,86.68,86.49,86.66,20181,86.62,86.68,86.49,86.66,20181,0.0,1.0
2018-08-23,85.96,86.24,85.95,86.24,42356,85.96,86.24,85.95,86.24,42356,0.0,1.0
2018-08-24,86.0699,86.08,85.85,85.91,53196,86.0699,86.08,85.85,85.91,53196,0.0,1.0
2018-08-27,86.12,86.21,86.09,86.16,28032,86.12,86.21,86.09,86.16,28032,0.0,1.0
2018-08-28,86.03,86.21,85.99,86.08,43019,86.03,86.21,85.99,86.08,43019,0.0,1.0
2018-08-29,85.63,85.9,85.55,85.9,119613,85.63,85.9,85.55,85.9,119613,0.0,1.0
2018-08-30,86.17,86.1733,85.85,85.85,185731,86.17,86.1733,85.85,85.85,185731,0.0,1.0
2018-08-31,86.09,86.3399,86.04,86.3,75063,86.09,86.3399,86.04,86.3,75063,0.0,1.0
2018-09-04,85.79,86.03,85.75,85.8,52269,85.79,86.03,85.75,85.8,52269,0.0,1.0
2018-09-05,85.74,85.81,85.55,85.62,47269,85.74,85.81,85.55,85.62,47269,0.0,1.0
2018-09-06,86.24,86.3755,85.74,86.03,29205,86.24,86.3755,85.74,86.03,29205,0.0,1.0
2018-09-07,86.14,86.33,85.96,86.18,101859,86.14,86.33,85.96,86.18,101859,0.0,1.0
2018-09-10,86.01,86.07,85.96,86.05,22797,86.01,86.07,85.96,86.05,22797,0.0,1.0
2018-09-11,85.69,85.85,85.65,85.85,27728,85.69,85.85,85.65,85.85,27728,0.0,1.0
2018-09-12,85.94,86.05,85.8,85.86,103941,85.94,86.05,85.8,85.86,103941,0.0,1.0
2018-09-13,85.4,85.78,85.38,85.78,135950,85.4,85.78,85.38,85.78,135950,0.0,1.0
2018-09-14,85.35,85.48,85.26,85.38,123581,85.35,85.48,85.26,85.38,123581,0.0,1.0
2018-09-17,85.5,85.53,85.35,85.36,21643,85.5,85.53,85.35,85.36,21643,0.0,1.0
2018-09-18,85.1,85.211,85.09,85.21,38259,85.1,85.211,85.09,85.21,38259,0.0,1.0
2018-09-19,85.17,85.25,85.12,85.17,14334,85.17,85.25,85.12,85.17,14334,0.0,1.0
2018-09-20,85.04,85.26,84.92,85.26,35301,85.04,85.26,84.92,85.26,35301,0.0,1.0
2018-09-21,84.93,84.98,84.8,84.81,153405,84.93,84.98,84.8,84.81,153405,0.0,1.0
2018-09-24,84.79,85.03,84.78,84.93,108439,84.79,85.03,84.78,84.93,108439,0.0,1.0
2018-09-25,84.65,84.76,84.64,84.76,23377,84.65,84.76,84.64,84.76,23377,0.0,1.0
2018-09-26,84.83,84.84,84.54,84.6,69686,84.83,84.84,84.54,84.6,69686,0.0,1.0
2018-09-27,84.33,84.61,84.28,84.58,69538,84.33,84.61,84.28,84.58,69538,0.0,1.0
2018-09-28,84.15,84.2804,84.13,84.27,53406,84.15,84.2804,84.13,84.27,53406,0.0,1.0
2018-10-01,83.87,83.94,83.83,83.9,32072,83.87,83.94,83.83,83.9,32072,0.0,1.0
2018-10-02,84.18,84.19,84.02,84.04,92760,84.18,84.19,84.02,84.04,92760,0.0,1.0
2018-10-03,83.6,83.98,83.54,83.94,149337,83.6,83.98,83.54,83.94,149337,0.0,1.0
2018-10-04,83.97,84.1,83.74,83.74,257590,83.97,84.1,83.74,83.74,257590,0.0,1.0
2018-10-05,84.1,84.17,83.92,83.96,102511,84.1,84.17,83.92,83.96,102511,0.0,1.0
2018-10-08,84.53,84.73,84.43,84.5,56268,84.53,84.73,84.43,84.5,56268,0.0,1.0
2018-10-09,84.67,84.68,84.36,84.36,13639,84.67,84.68,84.36,84.36,13639,0.0,1.0
2018-10-10,85.05,85.06,84.43,84.44,68933,85.05,85.06,84.43,84.44,68933,0.0,1.0
2018-10-11,85.33,85.4,84.99,85.09,147552,85.33,85.4,84.99,85.09,147552,0.0,1.0
2018-10-12,85.18,85.44,85.14,85.16,45451,85.18,85.44,85.14,85.16,45451,0.0,1.0
2018-10-15,85.52,85.62,85.41,85.52,41510,85.52,85.62,85.41,85.52,41510,0.0,1.0
2018-10-16,85.17,85.26,85.15,85.25,11854,85.17,85.26,85.15,85.25,11854,0.0,1.0
2018-10-17,84.95,85.34,84.92,85.16,38530,84.95,85.34,84.92,85.16,38530,0.0,1.0
2018-10-18,85.19,85.39,84.94,84.96,149710,85.19,85.39,84.94,84.96,149710,0.0,1.0
2018-10-19,84.91,85.05,84.8868,85.02,18734,84.91,85.05,84.8868,85.02,18734,0.0,1.0
2018-10-22,84.7,84.86,84.6915,84.72,56749,84.7,84.86,84.6915,84.72,56749,0.0,1.0
2018-10-23,85.05,85.34,84.98,85.22,60079,85.05,85.34,84.98,85.22,60079,0.0,1.0
2018-10-24,85.23,85.26,84.84,84.88,34313,85.23,85.26,84.84,84.88,34313,0.0,1.0
2018-10-25,84.9,85.11,84.82,85.08,34903,84.9,85.11,84.82,85.08,34903,0.0,1.0
2018-10-26,85.5,85.79,85.2799,85.29,217034,85.5,85.79,85.2799,85.29,217034,0.0,1.0
2018-10-29,85.01,85.18,84.91,85.03,216954,85.01,85.18,84.91,85.03,216954,0.0,1.0
2018-10-30,84.57,84.79,84.55,84.67,51844,84.57,84.79,84.55,84.67,51844,0.0,1.0
2018-10-31,84.71,84.71,84.3,84.33,51774,84.71,84.71,84.3,84.33,51774,0.0,1.0
2018-11-01,84.8,84.85,84.57,84.7001,42449,84.8,84.85,84.57,84.7001,42449,0.0,1.0
2018-11-02,84.43,84.69,84.34,84.59,114764,84.43,84.69,84.34,84.59,114764,0.0,1.0
2018-11-05,84.45,84.49,84.38,84.43,146592,84.45,84.49,84.38,84.43,146592,0.0,1.0
2018-11-06,84.225,84.39,84.2,84.38,216219,84.225,84.39,84.2,84.38,216219,0.0,1.0
2018-11-07,84.19,84.42,84.18,84.34,76084,84.19,84.42,84.18,84.34,76084,0.0,1.0
2018-11-08,83.84,84.1,83.83,84.09,53760,83.84,84.1,83.83,84.09,53760,0.0,1.0
2018-11-09,83.99,84.09,83.87,83.87,111115,83.99,84.09,83.87,83.87,111115,0.0,1.0
2018-11-12,83.99,84.0599,83.92,83.95,84708,83.99,84.0599,83.92,83.95,84708,0.0,1.0
2018-11-13,83.99,84.02,83.81,83.91,87586,83.99,84.02,83.81,83.91,87586,0.0,1.0
2018-11-14,84.18,84.34,83.84,83.84,200606,84.18,84.34,83.84,83.84,200606,0.0,1.0
2018-11-15,84.14,84.49,84.05,84.48,339569,84.14,84.49,84.05,84.48,339569,0.0,1.0
2018-11-16,84.73,84.84,84.62,84.75,389120,84.73,84.84,84.62,84.75,389120,0.0,1.0
2018-11-19,84.9,84.99,84.66,84.66,110477,84.9,84.99,84.66,84.66,110477,0.0,1.0
2018-11-20,84.8,85.04,84.67,84.96,87031,84.8,85.04,84.67,84.96,87031,0.0,1.0
2018-11-21,84.51,84.63,84.48,84.61,123118,84.51,84.63,84.48,84.61,123118,0.0,1.0
2018-11-23,84.68,84.78,84.66,84.78,64330,84.68,84.78,84.66,84.78,64330,0.0,1.0
2018-11-26,84.11,84.26,84.07,84.26,97034,84.11,84.26,84.07,84.26,97034,0.0,1.0
2018-11-27,83.98,84.2,83.9334,84.09,460645,83.98,84.2,83.9334,84.09,460645,0.0,1.0
2018-11-28,84.08,84.22,83.785,83.9,129805,84.08,84.22,83.785,83.9,129805,0.0,1.0
2018-11-29,84.27,84.36,84.13,84.29,198513,84.27,84.36,84.13,84.29,198513,0.0,1.0
2018-11-30,84.22,84.22,84.01,84.17,301268,84.22,84.22,84.01,84.17,301268,0.0,1.0
2018-12-03,84.05,84.21,84.02,84.15,197765,84.05,84.21,84.02,84.15,197765,0.0,1.0
2018-12-04,84.68,84.86,84.54,84.65,129486,84.68,84.86,84.54,84.65,129486,0.0,1.0
2018-12-06,84.74,85.11,84.73,84.99,277936,84.74,85.11,84.73,84.99,277936,0.0,1.0
2018-12-07,84.8,84.85,84.66,84.7,91573,84.8,84.85,84.66,84.7,91573,0.0,1.0
2018-12-10,84.32,84.64,84.32,84.56,207808,84.32,84.64,84.32,84.56,207808,0.0,1.0
2018-12-11,84.25,84.37,84.18,84.3135,99814,84.25,84.37,84.18,84.3135,99814,0.0,1.0
2018-12-12,84.41,84.43,84.25,84.25,53598,84.41,84.43,84.25,84.25,53598,0.0,1.0
2018-12-13,84.11,84.14,84.02,84.12,143969,84.11,84.14,84.02,84.12,143969,0.0,1.0
2018-12-14,84.26,84.38,84.04,84.04,90204,84.26,84.38,84.04,84.04,90204,0.0,1.0
2018-12-17,84.73,84.77,84.49,84.49,63656,84.73,84.77,84.49,84.49,63656,0.0,1.0
2018-12-18,84.85,84.9262,84.82,84.87,44364,84.85,84.9262,84.82,84.87,44364,0.0,1.0
2018-12-19,84.83,85.22,84.8,85.1,174619,84.83,85.22,84.8,85.1,174619,0.0,1.0
2018-12-20,85.87,86.19,85.49,85.6,304390,85.87,86.19,85.49,85.6,304390,0.0,1.0
2018-12-21,85.87,86.08,85.72,85.99,217185,85.87,86.08,85.72,85.99,217185,0.0,1.0
2018-12-24,86.55,86.6155,86.32,86.44,118551,86.55,86.6155,86.32,86.44,118551,0.0,1.0
2018-12-26,85.78,86.6,85.73,86.38,208071,85.78,86.6,85.73,86.38,208071,0.0,1.0
2018-12-27,86.0,86.44,85.939,86.2,319811,86.0,86.44,85.939,86.2,319811,0.0,1.0
2018-12-28,86.63,86.67,86.38,86.56,85476,86.63,86.67,86.38,86.56,85476,0.0,1.0
2018-12-31,87.11,87.15,86.78,86.8,196504,87.11,87.15,86.78,86.8,196504,0.0,1.0
2019-01-02,87.65,87.65,87.23,87.42,249143,87.65,87.65,87.23,87.42,249143,0.0,1.0
2019-01-03,88.82,89.13,88.18,88.55,553696,88.82,89.13,88.18,88.55,553696,0.0,1.0
2019-01-04,88.05,88.35,87.94,88.08,485217,88.05,88.35,87.94,88.08,485217,0.0,1.0
2019-01-07,87.85,88.2354,87.81,88.14,179237,87.85,88.2354,87.81,88.14,179237,0.0,1.0
2019-01-08,87.7999,88.05,87.63,87.63,120082,87.7999,88.05,87.63,87.63,120082,0.0,1.0
2019-01-09,88.41,88.44,87.86,87.86,423071,88.41,88.44,87.86,87.86,423071,0.0,1.0
2019-01-10,88.07,88.46,88.03,88.37,217839,88.07,88.46,88.03,88.37,217839,0.0,1.0
2019-01-11,87.97,88.165,87.94,87.94,150352,87.97,88.165,87.94,87.94,150352,0.0,1.0
2019-01-14,88.24,88.35,88.1285,88.23,79367,88.24,88.35,88.1285,88.23,79367,0.0,1.0
2019-01-15,87.85,88.1,87.78,88.1,220182,87.85,88.1,87.78,88.1,220182,0.0,1.0
2019-01-16,87.61,87.8367,87.44,87.77,167549,87.61,87.8367,87.44,87.77,167549,0.0,1.0
2019-01-17,87.42,87.76,87.29,87.76,315535,87.42,87.76,87.29,87.76,315535,0.0,1.0
2019-01-18,87.01,87.28,86.94,87.21,443770,87.01,87.28,86.94,87.21,443770,0.0,1.0
2019-01-22,87.24,87.57,87.2,87.2,332132,87.24,87.57,87.2,87.2,332132,0.0,1.0
2019-01-23,87.11,87.269,86.8,86.89,75478,87.11,87.269,86.8,86.89,75478,0.0,1.0
2019-01-24,87.1,87.25,87.02,87.16,56739,87.1,87.25,87.02,87.16,56739,0.0,1.0
2019-01-25,87.19,87.21,86.89,86.92,90052,87.19,87.21,86.89,86.92,90052,0.0,1.0
2019-01-28,87.28,87.4699,87.28,87.36,69479,87.28,87.4699,87.28,87.36,69479,0.0,1.0
2019-01-29,87.32,87.405,87.2155,87.24,4638068,87.32,87.405,87.2155,87.24,4638068,0.0,1.0
2019-01-30,87.66,87.73,87.01,87.04,357645,87.66,87.73,87.01,87.04,357645,0.0,1.0
2019-01-31,87.65,87.98,87.63,87.98,238416,87.65,87.98,87.63,87.98,238416,0.0,1.0
2019-02-01,87.21,87.5599,87.14,87.49,145823,87.21,87.5599,87.14,87.49,145823,0.0,1.0
2019-02-04,86.845,86.919,86.68,86.73,131771,86.845,86.919,86.68,86.73,131771,0.0,1.0
2019-02-05,86.81,86.93,86.8001,86.88,133727,86.81,86.93,86.8001,86.88,133727,0.0,1.0
2019-02-06,86.81,87.03,86.7751,86.95,148991,86.81,87.03,86.7751,86.95,148991,0.0,1.0
2019-02-07,86.87,87.045,86.87,86.93,81425,86.87,87.045,86.87,86.93,81425,0.0,1.0
2019-02-08,86.91,87.02,86.9,86.97,60038,86.91,87.02,86.9,86.97,60038,0.0,1.0
2019-02-11,86.44,86.51,86.4,86.44,141858,86.44,86.51,86.4,86.44,141858,0.0,1.0
2019-02-12,86.38,86.49,86.33,86.49,87334,86.38,86.49,86.33,86.49,87334,0.0,1.0
2019-02-13,85.95,86.15,85.94,86.06,135074,85.95,86.15,85.94,86.06,135074,0.0,1.0
2019-02-14,86.37,86.38,86.09,86.35,379945,86.37,86.38,86.09,86.35,379945,0.0,1.0
2019-02-15,86.37,86.49,86.32,86.47,279132,86.37,86.49,86.32,86.47,279132,0.0,1.0
2019-02-19,86.24,86.33,86.18,86.26,91485,86.24,86.33,86.18,86.26,91485,0.0,1.0
2019-02-20,86.07,86.22,86.03,86.07,167209,86.07,86.22,86.03,86.07,167209,0.0,1.0
2019-02-21,86.19,86.28,86.1,86.2,63879,86.19,86.28,86.1,86.2,63879,0.0,1.0
2019-02-22,86.24,86.29,86.13,86.1774,115928,86.24,86.29,86.13,86.1774,115928,0.0,1.0
2019-02-25,85.9,86.16,85.785,86.16,139980,85.9,86.16,85.785,86.16,139980,0.0,1.0
2019-02-26,86.28,86.37,86.04,86.12,72191,86.28,86.37,86.04,86.12,72191,0.0,1.0
2019-02-27,85.94,86.17,85.9,86.17,50514,85.94,86.17,85.9,86.17,50514,0.0,1.0
2019-02-28,85.55,85.86,85.54,85.86,82702,85.55,85.86,85.54,85.86,82702,0.0,1.0
2019-03-01,85.19,85.42,85.11,85.27,393920,85.19,85.42,85.11,85.27,393920,0.0,1.0
2019-03-04,85.37,85.43,85.18,85.21,162073,85.37,85.43,85.18,85.21,162073,0.0,1.0
2019-03-05,85.2,85.314,85.0481,85.18,162981,85.2,85.314,85.0481,85.18,162981,0.0,1.0
2019-03-06,85.34,85.43,85.26,85.33,2182005,85.34,85.43,85.26,85.33,2182005,0.0,1.0
2019-03-07,85.43,85.59,85.4,85.43,177021,85.43,85.59,85.4,85.43,177021,0.0,1.0
2019-03-08,85.8,86.05,85.8,86.05,56809,85.8,86.05,85.8,86.05,56809,0.0,1.0
2019-03-11,85.72,85.88,85.7,85.86,88370,85.72,85.88,85.7,85.86,88370,0.0,1.0
2019-03-12,85.75,85.87,85.67,85.87,102084,85.75,85.87,85.67,85.87,102084,0.0,1.0
2019-03-13,85.86,85.9,85.64,85.64,32687,85.86,85.9,85.64,85.64,32687,0.0,1.0
2019-03-14,85.34,85.5212,85.32,85.44,85835,85.34,85.5212,85.32,85.44,85835,0.0,1.0
2019-03-15,85.55,85.58,85.44,85.44,19651,85.55,85.58,85.44,85.44,19651,0.0,1.0
2019-03-18,85.65,85.68,85.4501,85.48,35227,85.65,85.68,85.4501,85.48,35227,0.0,1.0
2019-03-19,85.61,85.7,85.55,85.55,20781,85.61,85.7,85.55,85.55,20781,0.0,1.0
2019-03-20,86.26,86.27,85.5,85.51,111984,86.26,86.27,85.5,85.51,111984,0.0,1.0
2019-03-21,86.09,86.26,85.96,86.26,34184,86.09,86.26,85.96,86.26,34184,0.0,1.0
2019-03-22,86.79,86.9,86.48,86.54,204246,86.79,86.9,86.48,86.54,204246,0.0,1.0
2019-03-25,86.71,86.8994,86.6,86.7,53103,86.71,86.8994,86.6,86.7,53103,0.0,1.0
2019-03-26,86.25,86.38,86.19,86.34,28811,86.25,86.38,86.19,86.34,28811,0.0,1.0
2019-03-27,86.34,86.47,86.3,86.32,85316,86.34,86.47,86.3,86.32,85316,0.0,1.0
2019-03-28,86.24,86.28,86.07,86.22,32631,86.24,86.28,86.07,86.22,32631,0.0,1.0
2019-03-29,86.11,86.19,85.96,86.09,65879,86.11,86.19,85.96,86.09,65879,0.0,1.0
2019-04-01,85.63,85.99,85.57,85.98,188388,85.63,85.99,85.57,85.98,188388,0.0,1.0
2019-04-02,85.6,85.71,85.58,85.65,43760,85.6,85.71,85.58,85.65,43760,0.0,1.0
2019-04-03,85.56,85.64,85.52,85.58,121429,85.56,85.64,85.52,85.58,121429,0.0,1.0
2019-04-04,85.48,85.53,85.42,85.51,29060,85.48,85.53,85.42,85.51,29060,0.0,1.0
2019-04-05,85.38,85.4103,85.32,85.37,64522,85.38,85.4103,85.32,85.37,64522,0.0,1.0
2019-04-08,85.54,85.67,85.5,85.64,15339,85.54,85.67,85.5,85.64,15339,0.0,1.0
2019-04-09,85.82,85.92,85.7902,85.87,33203,85.82,85.92,85.7902,85.87,33203,0.0,1.0
2019-04-10,85.91,86.02,85.81,85.81,76784,85.91,86.02,85.81,85.81,76784,0.0,1.0
2019-04-11,85.4,85.69,85.4,85.69,26087,85.4,85.69,85.4,85.69,26087,0.0,1.0
2019-04-12,85.14,85.2299,85.07,85.18,31584,85.14,85.2299,85.07,85.18,31584,0.0,1.0
2019-04-15,85.13,85.15,85.09,85.13,35931,85.13,85.15,85.09,85.13,35931,0.0,1.0
2019-04-16,85.13,85.18,85.12,85.14,23801,85.13,85.18,85.12,85.14,23801,0.0,1.0
2019-04-17,85.05,85.17,85.03,85.13,99227,85.05,85.17,85.03,85.13,99227,0.0,1.0
2019-04-18,85.15,85.23,85.12,85.13,112146,85.15,85.23,85.12,85.13,112146,0.0,1.0
2019-04-22,85.16,85.1815,85.14,85.14,117787,85.16,85.1815,85.14,85.14,117787,0.0,1.0
2019-04-23,85.245,85.28,85.12,85.12,22891,85.245,85.28,85.12,85.12,22891,0.0,1.0
2019-04-24,84.95,85.35,84.81,85.24,213482,84.95,85.35,84.81,85.24,213482,0.0,1.0
2019-04-25,85.39,85.61,85.28,85.28,184839,85.39,85.61,85.28,85.28,184839,0.0,1.0
2019-04-26,85.39,85.55,85.3743,85.3882,44159,85.39,85.55,85.3743,85.3882,44159,0.0,1.0
2019-04-29,85.35,85.37,85.2,85.25,37030,85.35,85.37,85.2,85.25,37030,0.0,1.0
2019-04-30,85.52,85.68,85.51,85.51,49772,85.52,85.68,85.51,85.51,49772,0.0,1.0
2019-05-01,85.52,85.86,85.41,85.6,116985,85.52,85.86,85.41,85.6,116985,0.0,1.0
2019-05-02,85.46,85.58,85.43,85.48,17087,85.46,85.58,85.43,85.48,17087,0.0,1.0
2019-05-03,85.79,85.81,85.57,85.57,226114,85.79,85.81,85.57,85.57,226114,0.0,1.0
2019-05-06,85.92,86.03,85.9,85.97,251951,85.92,86.03,85.9,85.97,251951,0.0,1.0
2019-05-07,86.44,86.49,86.17,86.18,119408,86.44,86.49,86.17,86.18,119408,0.0,1.0
2019-05-08,86.59,86.66,86.47,86.52,225411,86.59,86.66,86.47,86.52,225411,0.0,1.0
2019-05-09,86.84,87.0523,86.73,86.79,182104,86.84,87.0523,86.73,86.79,182104,0.0,1.0
2019-05-10,86.7,87.04,86.61,86.91,112199,86.7,87.04,86.61,86.91,112199,0.0,1.0
2019-05-13,87.16,87.4096,87.13,87.39,177692,87.16,87.4096,87.13,87.39,177692,0.0,1.0
2019-05-14,87.02,87.02,86.86,86.99,217474,87.02,87.02,86.86,86.99,217474,0.0,1.0
2019-05-15,86.98,87.22,86.93,87.22,90047,86.98,87.22,86.93,87.22,90047,0.0,1.0
2019-05-16,86.79,86.86,86.6859,86.84,88081,86.79,86.86,86.6859,86.84,88081,0.0,1.0
2019-05-17,86.6575,86.94,86.5,86.93,72261,86.6575,86.94,86.5,86.93,72261,0.0,1.0
2019-05-20,86.65,86.795,86.61,86.71,189243,86.65,86.795,86.61,86.71,189243,0.0,1.0
2019-05-21,86.2,86.23,86.13,86.22,167811,86.2,86.23,86.13,86.22,167811,0.0,1.0
2019-05-22,86.39,86.455,86.31,86.35,101320,86.39,86.455,86.31,86.35,101320,0.0,1.0
2019-05-23,86.91,87.0347,86.6,86.61,203204,86.91,87.0347,86.6,86.61,203204,0.0,1.0
2019-05-24,87.19,87.19,86.9,86.95,59114,87.19,87.19,86.9,86.95,59114,0.0,1.0
2019-05-28,87.12,87.13,86.93,87.13,45187,87.12,87.13,86.93,87.13,45187,0.0,1.0
2019-05-29,86.86,87.23,86.851,87.14,149694,86.86,87.23,86.851,87.14,149694,0.0,1.0
2019-05-30,86.98,87.02,86.68,86.86,66252,86.98,87.02,86.68,86.86,66252,0.0,1.0
2019-05-31,87.95,87.95,87.52,87.58,308397,87.95,87.95,87.52,87.58,308397,0.0,1.0
2019-06-03,88.24,88.3047,87.8654,87.92,233248,88.24,88.3047,87.8654,87.92,233248,0.0,1.0
2019-06-04,88.135,88.21,87.92,88.06,172819,88.135,88.21,87.92,88.06,172819,0.0,1.0
2019-06-05,87.92,88.26,87.8601,88.09,667491,87.92,88.26,87.8601,88.09,667491,0.0,1.0
2019-06-06,87.8,88.1758,87.8,88.11,68474,87.8,88.1758,87.8,88.11,68474,0.0,1.0
2019-06-07,88.07,88.28,88.03,88.16,137298,88.07,88.28,88.03,88.16,137298,0.0,1.0
2019-06-10,87.86,87.97,87.73,87.86,35687,87.86,87.97,87.73,87.86,35687,0.0,1.0
2019-06-11,87.82,87.86,87.66,87.66,18530,87.82,87.86,87.66,87.66,18530,0.0,1.0
2019-06-12,87.79,87.93,87.78,87.82,29985,87.79,87.93,87.78,87.82,29985,0.0,1.0
2019-06-13,87.9,88.0003,87.8,87.87,76636,87.9,88.0003,87.8,87.87,76636,0.0,1.0
2019-06-14,87.82,87.975,87.73,87.88,194795,87.82,87.975,87.73,87.88,194795,0.0,1.0
2019-06-17,87.74,87.8,87.66,87.8,37917,87.74,87.8,87.66,87.8,37917,0.0,1.0
2019-06-18,87.87,88.15,87.66,88.0,255464,87.87,88.15,87.66,88.0,255464,0.0,1.0
2019-06-19,88.09,88.26,87.81,87.81,113031,88.09,88.26,87.81,87.81,113031,0.0,1.0
2019-06-20,88.72,88.85,88.405,88.45,130286,88.72,88.85,88.405,88.45,130286,0.0,1.0
2019-06-21,88.69,88.74,88.4,88.56,53592,88.69,88.74,88.4,88.56,53592,0.0,1.0
2019-06-24,88.71,88.76,88.58,88.64,45539,88.71,88.76,88.58,88.64,45539,0.0,1.0
2019-06-25,88.84,89.14,88.68,88.99,30989,88.84,89.14,88.68,88.99,30989,0.0,1.0
2019-06-26,88.31,88.5,88.31,88.47,35098,88.31,88.5,88.31,88.47,35098,0.0,1.0
2019-06-27,88.36,88.435,88.27,88.3,32140,88.36,88.435,88.27,88.3,32140,0.0,1.0
2019-06-28,88.34,88.43,88.28,88.41,79704,88.34,88.43,88.28,88.41,79704,0.0,1.0
2019-07-01,87.81,87.98,87.78,87.92,82812,87.81,87.98,87.78,87.92,82812,0.0,1.0
2019-07-02,88.24,88.34,87.98,88.03,93508,88.24,88.34,87.98,88.03,93508,0.0,1.0
2019-07-03,88.3,88.46,88.28,88.4,125853,88.3,88.46,88.28,88.4,125853,0.0,1.0
2019-07-05,87.77,87.88,87.67,87.88,61436,87.77,87.88,87.67,87.88,61436,0.0,1.0
2019-07-08,87.54,87.67,87.53,87.63,48071,87.54,87.67,87.53,87.63,48071,0.0,1.0
2019-07-09,87.48,87.58,87.44,87.57,149436,87.48,87.58,87.44,87.57,149436,0.0,1.0
2019-07-10,87.83,87.9045,87.59,87.76,83717,87.83,87.9045,87.59,87.76,83717,0.0,1.0
2019-07-11,87.79,87.96,87.75,87.94,95687,87.79,87.96,87.75,87.94,95687,0.0,1.0
2019-07-12,88.3,88.32,88.02,88.02,73934,88.3,88.32,88.02,88.02,73934,0.0,1.0
2019-07-15,88.22,88.2883,88.18,88.21,117373,88.22,88.2883,88.18,88.21,117373,0.0,1.0
2019-07-16,87.92,88.06,87.88,87.99,28706,87.92,88.06,87.88,87.99,28706,0.0,1.0
2019-07-17,88.1,88.1565,87.9,87.9,30414,88.1,88.1565,87.9,87.9,30414,0.0,1.0
2019-07-18,88.74,88.8,88.16,88.16,273573,88.74,88.8,88.16,88.16,273573,0.0,1.0
2019-07-19,88.34,88.46,88.21,88.35,73829,88.34,88.46,88.21,88.35,73829,0.0,1.0
2019-07-22,88.24,88.31,88.18,88.23,44908,88.24,88.31,88.18,88.23,44908,0.0,1.0
2019-07-23,87.92,88.1,87.91,87.98,23175,87.92,88.1,87.91,87.98,23175,0.0,1.0
2019-07-24,87.95,88.18,87.94,88.1085,27528,87.95,88.18,87.94,88.1085,27528,0.0,1.0
2019-07-25,87.56,87.83,87.5435,87.83,26284,87.56,87.83,87.5435,87.83,26284,0.0,1.0
2019-07-26,87.56,87.66,87.48,87.66,18411,87.56,87.66,87.48,87.66,18411,0.0,1.0
2019-07-29,87.51,87.619,87.42,87.56,130771,87.51,87.619,87.42,87.56,130771,0.0,1.0
2019-07-30,87.66,87.7,87.5865,87.7,23053,87.66,87.7,87.5865,87.7,23053,0.0,1.0
2019-07-31,87.48,87.74,87.33,87.6,192743,87.48,87.74,87.33,87.6,192743,0.0,1.0
2019-08-01,88.71,88.75,87.69,87.73,190966,88.71,88.75,87.69,87.73,190966,0.0,1.0
2019-08-02,89.27,89.3659,89.05,89.05,152589,89.27,89.3659,89.05,89.05,152589,0.0,1.0
2019-08-05,89.62,89.85,89.62,89.7,142139,89.62,89.85,89.62,89.7,142139,0.0,1.0
2019-08-06,89.34,89.58,89.2968,89.35,60831,89.34,89.58,89.2968,89.35,60831,0.0,1.0
2019-08-07,89.62,90.2,89.5827,90.07,207245,89.62,90.2,89.5827,90.07,207245,0.0,1.0
2019-08-08,89.78,89.875,89.59,89.65,252876,89.78,89.875,89.59,89.65,252876,0.0,1.0
2019-08-09,90.14,90.4112,89.9444,90.04,121867,90.14,90.4112,89.9444,90.04,121867,0.0,1.0
2019-08-12,90.41,90.53,90.3,90.53,115883,90.41,90.53,90.3,90.53,115883,0.0,1.0
2019-08-13,89.2,90.47,89.0,90.47,253504,89.2,90.47,89.0,90.47,253504,0.0,1.0
2019-08-14,89.82,90.0436,89.73,89.87,168556,89.82,90.0436,89.73,89.87,168556,0.0,1.0
2019-08-15,89.7,89.96,89.587,89.74,132364,89.7,89.96,89.587,89.74,132364,0.0,1.0
2019-08-16,89.56,89.61,89.47,89.53,54558,89.56,89.61,89.47,89.53,54558,0.0,1.0
2019-08-19,89.29,89.39,89.24,89.32,28842,89.29,89.39,89.24,89.32,28842,0.0,1.0
2019-08-20,89.62,89.63,89.435,89.53,39725,89.62,89.63,89.435,89.53,39725,0.0,1.0
2019-08-21,89.28,89.4831,89.26,89.46,34728,89.28,89.4831,89.26,89.46,34728,0.0,1.0
2019-08-22,89.47,89.49,89.33,89.33,76467,89.47,89.49,89.33,89.33,76467,0.0,1.0
2019-08-23,90.37,90.42,89.28,89.43,143038,90.37,90.42,89.28,89.43,143038,0.0,1.0
2019-08-26,89.69,89.85,89.57,89.78,66787,89.69,89.85,89.57,89.78,66787,0.0,1.0
2019-08-27,90.02,90.0776,89.74,89.8432,72464,90.02,90.0776,89.74,89.8432,72464,0.0,1.0
2019-08-28,89.64,90.07,89.63,89.98,50867,89.64,90.07,89.63,89.98,50867,0.0,1.0
2019-08-29,89.36,89.55,89.23,89.52,57360,89.36,89.55,89.23,89.52,57360,0.0,1.0
2019-08-30,89.55,89.6966,89.43,89.59,17226,89.55,89.6966,89.43,89.59,17226,0.0,1.0
2019-09-03,89.75,89.99,89.55,89.65,72753,89.75,89.99,89.55,89.65,72753,0.0,1.0
2019-09-04,89.49,89.67,89.41,89.56,29442,89.49,89.67,89.41,89.56,29442,0.0,1.0
2019-09-05,88.86,89.1,88.74,89.08,399630,88.86,89.1,88.74,89.08,399630,0.0,1.0
2019-09-06,88.97,89.23,88.96,89.11,80884,88.97,89.23,88.96,89.11,80884,0.0,1.0
2019-09-09,88.75,88.96,88.74,88.94,41436,88.75,88.96,88.74,88.94,41436,0.0,1.0
2019-09-10,88.51,88.7638,88.4716,88.66,44085,88.51,88.7638,88.4716,88.66,44085,0.0,1.0
2019-09-11,88.24,88.4028,88.24,88.28,74165,88.24,88.4028,88.24,88.28,74165,0.0,1.0
2019-09-12,88.0,88.37,87.95,88.3,70308,88.0,88.37,87.95,88.3,70308,0.0,1.0
2019-09-13,87.99,88.0951,87.95,88.09,62069,87.99,88.0951,87.95,88.09,62069,0.0,1.0
2019-09-16,88.04,88.2134,87.9573,88.21,24348,88.04,88.2134,87.9573,88.21,24348,0.0,1.0
2019-09-17,87.96,88.0178,87.83,87.96,43245,87.96,88.0178,87.83,87.96,43245,0.0,1.0
2019-09-18,87.75,88.015,87.7095,87.96,168488,87.75,88.015,87.7095,87.96,168488,0.0,1.0
2019-09-19,88.08,88.22,88.03,88.05,25679,88.08,88.22,88.03,88.05,25679,0.0,1.0
2019-09-20,88.42,88.46,88.08,88.09,209228,88.42,88.46,88.08,88.09,209228,0.0,1.0
2019-09-23,88.53,88.6065,88.44,88.44,139891,88.53,88.6065,88.44,88.44,139891,0.0,1.0
2019-09-24,88.89,88.94,88.32,88.32,206494,88.89,88.94,88.32,88.32,206494,0.0,1.0
2019-09-25,88.25,88.53,88.2031,88.52,20456,88.25,88.53,88.2031,88.52,20456,0.0,1.0
2019-09-26,88.14,88.5345,88.11,88.47,20189,88.14,88.5345,88.11,88.47,20189,0.0,1.0
2019-09-27,88.09,88.22,87.935,87.96,62122,88.09,88.22,87.935,87.96,62122,0.0,1.0
2019-09-30,87.95,88.0903,87.93,87.97,63498,87.95,88.0903,87.93,87.97,63498,0.0,1.0
2019-10-01,88.29,88.36,87.7039,87.8,54748,88.29,88.36,87.7039,87.8,54748,0.0,1.0
2019-10-02,88.71,88.83,88.5,88.5,158424,88.71,88.83,88.5,88.5,158424,0.0,1.0
2019-10-03,88.96,89.3011,88.8,88.86,120818,88.96,89.3011,88.8,88.86,120818,0.0,1.0
2019-10-04,89.0,89.03,88.79,88.99,30177,89.0,89.03,88.79,88.99,30177,0.0,1.0
2019-10-07,88.63,88.94,88.52,88.94,42773,88.63,88.94,88.52,88.94,42773,0.0,1.0
2019-10-08,88.77,88.988,88.65,88.93,141607,88.77,88.988,88.65,88.93,141607,0.0,1.0
2019-10-09,88.48,88.58,88.39,88.55,51683,88.48,88.58,88.39,88.55,51683,0.0,1.0
2019-10-10,88.1,88.34,88.07,88.34,49049,88.1,88.34,88.07,88.34,49049,0.0,1.0
2019-10-11,87.77,87.81,87.55,87.75,188127,87.77,87.81,87.55,87.75,188127,0.0,1.0
2019-10-14,87.69,87.82,87.675,87.75,13932,87.69,87.82,87.675,87.75,13932,0.0,1.0
2019-10-15,87.35,87.7144,87.31,87.67,57330,87.35,87.7144,87.31,87.67,57330,0.0,1.0
2019-10-16,87.43,87.51,87.37,87.46,17868,87.43,87.51,87.37,87.46,17868,0.0,1.0
2019-10-17,87.55,87.63,87.47,87.47,14412,87.55,87.63,87.47,87.47,14412,0.0,1.0
2019-10-18,87.69,87.72,87.575,87.63,42950,87.69,87.72,87.575,87.63,42950,0.0,1.0
2019-10-21,87.53,87.65,87.49,87.63,39024,87.53,87.65,87.49,87.63,39024,0.0,1.0
2019-10-22,87.63,87.67,87.5685,87.57,43841,87.63,87.67,87.5685,87.57,43841,0.0,1.0
2019-10-23,87.46,87.58,87.46,87.5662,49991,87.46,87.58,87.46,87.5662,49991,0.0,1.0
2019-10-24,87.5,87.62,87.47,87.52,63661,87.5,87.62,87.47,87.52,63661,0.0,1.0
2019-10-25,87.47,87.57,87.41,87.54,55408,87.47,87.57,87.41,87.54,55408,0.0,1.0
2019-10-28,87.24,87.33,87.21,87.33,34320,87.24,87.33,87.21,87.33,34320,0.0,1.0
2019-10-29,87.34,87.41,87.22,87.2534,45432,87.34,87.41,87.22,87.2534,45432,0.0,1.0
2019-10-30,87.33,87.4204,87.02,87.2937,63573,87.33,87.4204,87.02,87.2937,63573,0.0,1.0
2019-10-31,88.02,88.08,87.76,87.8,85290,88.02,88.08,87.76,87.8,85290,0.0,1.0
2019-11-01,87.89,88.09,87.79,87.94,46241,87.89,88.09,87.79,87.94,46241,0.0,1.0
2019-11-04,87.53,87.67,87.46,87.46,79200,87.53,87.67,87.46,87.46,79200,0.0,1.0
2019-11-05,87.02,87.37,87.01,87.27,350524,87.02,87.37,87.01,87.27,350524,0.0,1.0
2019-11-06,87.24,87.365,87.11,87.2393,71478,87.24,87.365,87.11,87.2393,71478,0.0,1.0
2019-11-07,87.0,87.11,86.82,87.06,82947,87.0,87.11,86.82,87.06,82947,0.0,1.0
2019-11-08,87.02,87.14,86.92,86.94,44498,87.02,87.14,86.92,86.94,44498,0.0,1.0
2019-11-11,87.14,87.25,87.12,87.25,29476,87.14,87.25,87.12,87.25,29476,0.0,1.0
2019-11-12,87.22,87.26,87.02,87.1,31814,87.22,87.26,87.02,87.1,31814,0.0,1.0
2019-11-13,87.41,87.47,87.33,87.4,162654,87.41,87.47,87.33,87.4,162654,0.0,1.0
2019-11-14,87.68,87.87,87.46,87.5,119360,87.68,87.87,87.46,87.5,119360,0.0,1.0
2019-11-15,87.35,87.4454,87.31,87.39,41555,87.35,87.4454,87.31,87.39,41555,0.0,1.0
2019-11-18,87.48,87.59,87.44,87.44,74378,87.48,87.59,87.44,87.44,74378,0.0,1.0
2019-11-19,87.54,87.62,87.42,87.42,60049,87.54,87.62,87.42,87.42,60049,0.0,1.0
2019-11-20,87.53,87.66,87.4,87.5,105881,87.53,87.66,87.4,87.5,105881,0.0,1.0
2019-11-21,87.48,87.57,87.46,87.55,25531,87.48,87.57,87.46,87.55,25531,0.0,1.0
2019-11-22,87.51,87.51,87.42,87.51,31939,87.51,87.51,87.42,87.51,31939,0.0,1.0
2019-11-25,87.23,87.33,87.2,87.26,85774,87.23,87.33,87.2,87.26,85774,0.0,1.0
2019-11-26,87.15,87.19,87.082,87.14,70850,87.15,87.19,87.082,87.14,70850,0.0,1.0
2019-11-27,86.79,87.01,86.71,86.95,85541,86.79,87.01,86.71,86.95,85541,0.0,1.0
2019-11-29,86.85,86.86,86.7,86.72,21154,86.85,86.86,86.7,86.72,21154,0.0,1.0
2019-12-02,87.25,87.25,86.73,86.74,67962,87.25,87.25,86.73,86.74,67962,0.0,1.0
2019-12-03,87.48,87.5832,87.42,87.45,64292,87.48,87.5832,87.42,87.45,64292,0.0,1.0
2019-12-04,87.26,87.44,87.2237,87.44,40812,87.26,87.44,87.2237,87.44,40812,0.0,1.0
2019-12-05,87.35,87.47,87.23,87.23,55787,87.35,87.47,87.23,87.23,55787,0.0,1.0
2019-12-06,87.51,87.54,87.3,87.3,30386,87.51,87.54,87.3,87.3,30386,0.0,1.0
2019-12-09,87.49,87.59,87.455,87.56,26869,87.49,87.59,87.455,87.56,26869,0.0,1.0
2019-12-10,87.37,87.49,87.3504,87.47,17198,87.37,87.49,87.3504,87.47,17198,0.0,1.0
2019-12-11,87.53,87.56,87.39,87.4,64848,87.53,87.56,87.39,87.4,64848,0.0,1.0
2019-12-12,86.93,87.46,86.81,87.46,240730,86.93,87.46,86.81,87.46,240730,0.0,1.0
2019-12-13,86.91,87.01,86.71,86.92,46665,86.91,87.01,86.71,86.92,46665,0.0,1.0
2019-12-16,86.76,86.83,86.645,86.81,57104,86.76,86.83,86.645,86.81,57104,0.0,1.0
2019-12-17,86.78,86.8178,86.68,86.68,34545,86.78,86.8178,86.68,86.68,34545,0.0,1.0
2019-12-18,86.73,86.78,86.6933,86.76,63860,86.73,86.78,86.6933,86.76,63860,0.0,1.0
2019-12-19,86.95,87.03,86.88,86.88,32474,86.95,87.03,86.88,86.88,32474,0.0,1.0
2019-12-20,86.78,86.9,86.755,86.9,30508,86.78,86.9,86.755,86.9,30508,0.0,1.0
2019-12-23,86.88,86.9,86.84,86.85,28133,86.88,86.9,86.84,86.85,28133,0.0,1.0
2019-12-24,86.85,86.9029,86.82,86.9,59854,86.85,86.9029,86.82,86.9,59854,0.0,1.0
2019-12-26,86.68,86.7,86.63,86.67,47645,86.68,86.7,86.63,86.67,47645,0.0,1.0
2019-12-27,86.89,86.89,86.64,86.64,84028,86.89,86.89,86.64,86.64,84028,0.0,1.0
2019-12-30,87.31,87.32,87.12,87.21,104533,87.31,87.32,87.12,87.21,104533,0.0,1.0
2019-12-31,87.43,87.5997,87.34,87.53,37446,87.43,87.5997,87.34,87.53,37446,0.0,1.0
2020-01-02,87.51,87.804,87.35,87.35,92391,87.51,87.804,87.35,87.35,92391,0.0,1.0
2020-01-03,87.92,88.08,87.78,87.85,118572,87.92,88.08,87.78,87.85,118572,0.0,1.0
2020-01-06,87.65,87.93,87.56,87.93,126432,87.65,87.93,87.56,87.93,126432,0.0,1.0
2020-01-07,87.51,87.69,87.4654,87.58,69080,87.51,87.69,87.4654,87.58,69080,0.0,1.0
2020-01-08,87.1,87.46,86.99,87.4,258127,87.1,87.46,86.99,87.4,258127,0.0,1.0
2020-01-09,86.8,86.81,86.6937,86.73,37494,86.8,86.81,86.6937,86.73,37494,0.0,1.0
2020-01-10,86.74,86.79,86.64,86.64,91137,86.74,86.79,86.64,86.64,91137,0.0,1.0
2020-01-13,86.42,86.5,86.4037,86.46,27586,86.42,86.5,86.4037,86.46,27586,0.0,1.0
2020-01-14,86.41,86.43,86.28,86.34,63682,86.41,86.43,86.28,86.34,63682,0.0,1.0
2020-01-15,86.42,86.47,86.37,86.4554,52748,86.42,86.47,86.37,86.4554,52748,0.0,1.0
2020-01-16,86.26,86.33,86.22,86.31,40218,86.26,86.33,86.22,86.31,40218,0.0,1.0
2020-01-17,86.24,86.3,86.18,86.18,42940,86.24,86.3,86.18,86.18,42940,0.0,1.0
2020-01-21,86.51,86.51,86.24,86.24,120913,86.51,86.51,86.24,86.24,120913,0.0,1.0
2020-01-22,86.45,86.48,86.391,86.48,25291,86.45,86.48,86.391,86.48,25291,0.0,1.0
2020-01-23,86.74,86.92,86.71,86.71,65009,86.74,86.92,86.71,86.71,65009,0.0,1.0
2020-01-24,86.9,86.9853,86.69,86.69,73206,86.9,86.9853,86.69,86.69,73206,0.0,1.0
2020-01-27,87.19,87.2,87.04,87.17,63099,87.19,87.2,87.04,87.17,63099,0.0,1.0
2020-01-28,87.03,87.17,86.95,87.17,66370,87.03,87.17,86.95,87.17,66370,0.0,1.0
2020-01-29,87.05,87.11,86.47,86.99,48418,87.05,87.11,86.47,86.99,48418,0.0,1.0
2020-01-30,87.17,87.44,87.13,87.14,112386,87.17,87.44,87.13,87.14,112386,0.0,1.0
2020-01-31,87.64,87.65,87.26,87.26,90598,87.64,87.65,87.26,87.26,90598,0.0,1.0
2020-02-03,87.35,87.54,87.21,87.54,119536,87.35,87.54,87.21,87.54,119536,0.0,1.0
2020-02-04,86.73,86.99,86.6703,86.99,74712,86.73,86.99,86.6703,86.99,74712,0.0,1.0
2020-02-05,86.48,86.57,86.44,86.49,51855,86.48,86.57,86.44,86.49,51855,0.0,1.0
2020-02-06,86.33,86.44,86.33,86.38,62781,86.33,86.44,86.33,86.38,62781,0.0,1.0
2020-02-07,86.52,86.68,86.4632,86.52,84056,86.52,86.68,86.4632,86.52,84056,0.0,1.0
2020-02-10,86.53,86.6,86.5,86.55,48912,86.53,86.6,86.5,86.55,48912,0.0,1.0
2020-02-11,86.5,86.53,86.37,86.45,20203,86.5,86.53,86.37,86.45,20203,0.0,1.0
2020-02-12,86.27,86.34,86.24,86.34,12791,86.27,86.34,86.24,86.34,12791,0.0,1.0
2020-02-13,86.5,86.58,86.4306,86.49,39815,86.5,86.58,86.4306,86.49,39815,0.0,1.0
2020-02-14,86.49,86.55,86.46,86.46,63144,86.49,86.55,86.46,86.46,63144,0.0,1.0
2020-02-18,86.42,86.46,86.355,86.45,73276,86.42,86.46,86.355,86.45,73276,0.0,1.0
2020-02-19,85.34,85.76,85.08,85.76,321553,85.34,85.76,85.08,85.76,321553,0.0,1.0
2020-02-20,84.7,84.96,84.62,84.66,175729,84.7,84.96,84.62,84.66,175729,0.0,1.0
2020-02-21,85.01,85.13,84.77,84.77,213884,85.01,85.13,84.77,84.77,213884,0.0,1.0
2020-02-24,85.67,85.9862,85.51,85.6,154247,85.67,85.9862,85.51,85.6,154247,0.0,1.0
2020-02-25,86.15,86.3068,85.78,85.78,102911,86.15,86.3068,85.78,85.78,102911,0.0,1.0
2020-02-26,85.89,86.09,85.73,85.84,55081,85.89,86.09,85.73,85.84,55081,0.0,1.0
2020-02-27,86.37,86.48,86.037,86.31,146227,86.37,86.48,86.037,86.31,146227,0.0,1.0
2020-02-28,87.93,88.27,87.3,87.47,455653,87.93,88.27,87.3,87.47,455653,0.0,1.0
2020-03-02,87.5,88.3,87.49,88.0,166508,87.5,88.3,87.49,88.0,166508,0.0,1.0
2020-03-03,88.51,88.72,87.95,87.96,246169,88.51,88.72,87.95,87.96,246169,0.0,1.0
2020-03-04,88.29,88.55,88.26,88.33,847010,88.29,88.55,88.26,88.33,847010,0.0,1.0
2020-03-05,89.48,89.5,88.75,88.8,151093,89.48,89.5,88.75,88.8,151093,0.0,1.0
2020-03-06,89.95,90.3,89.79,90.19,238247,89.95,90.3,89.79,90.19,238247,0.0,1.0
2020-03-09,92.73,93.2299,92.495,93.07,392328,92.73,93.2299,92.495,93.07,392328,0.0,1.0
2020-03-10,89.97,91.86,89.66,91.0,370464,89.97,91.86,89.66,91.0,370464,0.0,1.0
2020-03-11,90.68,91.04,90.31,90.65,268037,90.68,91.04,90.31,90.65,268037,0.0,1.0
2020-03-12,90.11,91.19,89.5,91.19,273160,90.11,91.19,89.5,91.19,273160,0.0,1.0
2020-03-13,87.71,88.93,87.47,88.55,229844,87.71,88.93,87.47,88.55,229844,0.0,1.0
2020-03-16,89.66,90.105,89.2,89.93,150751,89.66,90.105,89.2,89.93,150751,0.0,1.0
2020-03-17,88.14,88.84,87.97,88.74,148284,88.14,88.84,87.97,88.74,148284,0.0,1.0
2020-03-18,87.79,88.09,87.37,88.09,143819,87.79,88.09,87.37,88.09,143819,0.0,1.0
2020-03-19,85.68,86.57,85.51,86.48,604968,85.68,86.57,85.51,86.48,604968,0.0,1.0
2020-03-20,85.31,85.77,85.06,85.64,589071,85.31,85.77,85.06,85.64,589071,0.0,1.0
2020-03-23,85.18,85.7895,84.98,85.59,335586,85.18,85.7895,84.98,85.59,335586,0.0,1.0
2020-03-24,85.01,85.58,84.7702,85.58,141815,85.01,85.58,84.7702,85.58,141815,0.0,1.0
2020-03-25,85.18,85.24,84.83,85.11,189978,85.18,85.24,84.83,85.11,189978,0.0,1.0
2020-03-26,86.67,86.78,86.12,86.42,481421,86.67,86.78,86.12,86.42,481421,0.0,1.0
2020-03-27,87.93,88.0,87.09,87.17,310390,87.93,88.0,87.09,87.17,310390,0.0,1.0
2020-03-30,87.95,88.05,87.66,87.83,95431,87.95,88.05,87.66,87.83,95431,0.0,1.0
2020-03-31,88.19,88.19,87.52,87.52,61929,88.19,88.19,87.52,87.52,61929,0.0,1.0
2020-04-01,88.53,88.67,87.99,88.5,81554,88.53,88.67,87.99,88.5,81554,0.0,1.0
2020-04-02,87.8,88.4,87.73,88.4,74719,87.8,88.4,87.73,88.4,74719,0.0,1.0
2020-04-03,87.48,87.52,86.9548,87.45,224127,87.48,87.52,86.9548,87.45,224127,0.0,1.0
2020-04-06,86.85,87.03,86.8,86.95,43211,86.85,87.03,86.8,86.95,43211,0.0,1.0
2020-04-07,87.1791,87.26,86.94,87.01,836019,87.1791,87.26,86.94,87.01,836019,0.0,1.0
2020-04-08,87.1355,87.5,87.1355,87.14,110728,87.1355,87.5,87.1355,87.14,110728,0.0,1.0
2020-04-09,87.6,87.65,87.16,87.22,64148,87.6,87.65,87.16,87.22,64148,0.0,1.0
2020-04-13,88.1,88.2,87.84,87.89,69489,88.1,88.2,87.84,87.89,69489,0.0,1.0
2020-04-14,88.4996,88.64,88.305,88.33,91082,88.4996,88.64,88.305,88.33,91082,0.0,1.0
2020-04-15,88.11,88.4,87.89,87.97,106179,88.11,88.4,87.89,87.97,106179,0.0,1.0
2020-04-16,88.02,88.48,87.99,88.13,73925,88.02,88.48,87.99,88.13,73925,0.0,1.0
2020-04-17,88.29,88.335,88.08,88.29,74370,88.29,88.335,88.08,88.29,74370,0.0,1.0
2020-04-20,87.95,88.08,87.94,87.97,179069,87.95,88.08,87.94,87.97,179069,0.0,1.0
2020-04-21,87.98,88.17,87.87,88.01,120446,87.98,88.17,87.87,88.01,120446,0.0,1.0
2020-04-22,88.02,88.05,87.88,87.97,40494,88.02,88.05,87.88,87.97,40494,0.0,1.0
2020-04-23,88.1,88.26,87.891,88.24,126039,88.1,88.26,87.891,88.24,126039,0.0,1.0
2020-04-24,88.26,88.295,88.15,88.17,19093,88.26,88.295,88.15,88.17,19093,0.0,1.0
2020-04-27,88.35,88.61,88.35,88.61,40010,88.35,88.61,88.35,88.61,40010,0.0,1.0
2020-04-28,88.73,88.93,88.6258,88.93,50419,88.73,88.93,88.6258,88.93,50419,0.0,1.0
2020-04-29,88.94,88.979,88.81,88.86,38512,88.94,88.979,88.81,88.86,38512,0.0,1.0
2020-04-30,88.31,89.02,88.2343,88.91,65539,88.31,89.02,88.2343,88.91,65539,0.0,1.0
2020-05-01,88.71,88.86,88.55,88.86,45821,88.71,88.86,88.55,88.86,45821,0.0,1.0
2020-05-04,88.82,88.87,88.52,88.67,24885,88.82,88.87,88.52,88.67,24885,0.0,1.0
2020-05-05,88.99,89.04,88.87,88.91,31794,88.99,89.04,88.87,88.91,31794,0.0,1.0
2020-05-06,89.33,89.44,89.25,89.3,50208,89.33,89.44,89.25,89.3,50208,0.0,1.0
2020-05-07,89.17,89.21,88.87,89.05,33924,89.17,89.21,88.87,89.05,33924,0.0,1.0
2020-05-08,88.81,89.08,88.81,88.88,41892,88.81,89.08,88.81,88.88,41892,0.0,1.0
2020-05-11,88.08,88.29,88.0,88.25,283219,88.08,88.29,88.0,88.25,283219,0.0,1.0
2020-05-12,88.37,88.45,88.28,88.28,1172071,88.37,88.45,88.28,88.28,1172071,0.0,1.0
2020-05-13,88.52,88.64,88.44,88.53,190920,88.52,88.64,88.44,88.53,190920,0.0,1.0
2020-05-14,88.26,88.6499,88.25,88.53,27277,88.26,88.6499,88.25,88.53,27277,0.0,1.0
2020-05-15,88.35,88.6,88.24,88.58,44949,88.35,88.6,88.24,88.58,44949,0.0,1.0
2020-05-18,88.28,88.3921,88.14,88.23,37771,88.28,88.3921,88.14,88.23,37771,0.0,1.0
2020-05-19,87.941,87.96,87.7304,87.75,51269,87.941,87.96,87.7304,87.75,51269,0.0,1.0
2020-05-20,88.1,88.26,88.0761,88.1,29286,88.1,88.26,88.0761,88.1,29286,0.0,1.0
2020-05-21,88.08,88.0899,87.87,88.0,34886,88.08,88.0899,87.87,88.0,34886,0.0,1.0
2020-05-22,88.03,88.15,88.0,88.03,29150,88.03,88.15,88.0,88.03,29150,0.0,1.0
2020-05-26,88.13,88.13,87.98,88.06,26401,88.13,88.13,87.98,88.06,26401,0.0,1.0
2020-05-27,87.9,87.985,87.82,87.89,112146,87.9,87.985,87.82,87.89,112146,0.0,1.0
2020-05-28,88.0,88.05,87.88,87.92,48014,88.0,88.05,87.88,87.92,48014,0.0,1.0
2020-05-29,87.83,88.22,87.8,88.2176,58526,87.83,88.22,87.8,88.2176,58526,0.0,1.0
2020-06-01,88.06,88.09,87.91,87.95,59747,88.06,88.09,87.91,87.95,59747,0.0,1.0
2020-06-02,87.14,87.49,87.09,87.4,46090,87.14,87.49,87.09,87.4,46090,0.0,1.0
2020-06-03,86.97,87.19,86.91,87.13,78377,86.97,87.19,86.91,87.13,78377,0.0,1.0
2020-06-04,86.7765,87.15,86.7765,87.14,284719,86.7765,87.15,86.7765,87.14,284719,0.0,1.0
2020-06-05,86.4,86.45,86.245,86.42,83587,86.4,86.45,86.245,86.42,83587,0.0,1.0
2020-06-08,87.39,87.51,86.79,86.8,98743,87.39,87.51,86.79,86.8,98743,0.0,1.0
2020-06-09,87.92,88.0091,87.73,87.75,53649,87.92,88.0091,87.73,87.75,53649,0.0,1.0
2020-06-10,88.41,88.52,88.221,88.26,135963,88.41,88.52,88.221,88.26,135963,0.0,1.0
2020-06-11,88.6,88.86,88.5598,88.6,87620,88.6,88.86,88.5598,88.6,87620,0.0,1.0
2020-06-12,88.21,88.305,88.08,88.24,99312,88.21,88.305,88.08,88.24,99312,0.0,1.0
2020-06-15,88.25,88.3,88.1003,88.17,27760,88.25,88.3,88.1003,88.17,27760,0.0,1.0
2020-06-16,88.25,88.29,87.99,88.12,42780,88.25,88.29,87.99,88.12,42780,0.0,1.0
2020-06-17,88.51,88.52,88.25,88.28,68360,88.51,88.52,88.25,88.28,68360,0.0,1.0
2020-06-18,88.47,88.76,88.46,88.71,150456,88.47,88.76,88.46,88.71,150456,0.0,1.0
2020-06-19,88.68,88.68,88.47,88.56,113349,88.68,88.68,88.47,88.56,113349,0.0,1.0
2020-06-22,88.54,88.66,88.53,88.61,38559,88.54,88.66,88.53,88.61,38559,0.0,1.0
2020-06-23,88.89,89.24,88.88,89.06,46081,88.89,89.24,88.88,89.06,46081,0.0,1.0
2020-06-24,88.49,88.74,88.48,88.7,51322,88.49,88.74,88.48,88.7,51322,0.0,1.0
2020-06-25,88.37,88.38,88.25,88.28,35629,88.37,88.38,88.25,88.28,35629,0.0,1.0
2020-06-26,88.35,88.42,88.21,88.39,54151,88.35,88.42,88.21,88.39,54151,0.0,1.0
2020-06-29,87.99,88.14,87.78,88.14,221700,87.99,88.14,87.78,88.14,221700,0.0,1.0
2020-06-30,87.71,88.07,87.7,87.98,56900,87.71,88.07,87.7,87.98,56900,0.0,1.0
2020-07-01,88.1,88.15,88.0,88.05,196500,88.1,88.15,88.0,88.05,196500,0.0,1.0
2020-07-02,88.08,88.11,87.97,88.0,42900,88.08,88.11,87.97,88.0,42900,0.0,1.0
2020-07-06,88.17,88.26,88.03,88.09,31400,88.17,88.26,88.03,88.09,31400,0.0,1.0
2020-07-07,88.03,88.07,87.95,87.97,170100,88.03,88.07,87.95,87.97,170100,0.0,1.0
2020-07-08,88.31,88.35,88.06,88.08,75400,88.31,88.35,88.06,88.08,75400,0.0,1.0
2020-07-09,88.34,88.42,88.26,88.29,32800,88.34,88.42,88.26,88.29,32800,0.0,1.0
2020-07-10,88.55,88.79,88.54,88.73,67700,88.55,88.79,88.54,88.73,67700,0.0,1.0
2020-07-13,88.3,88.37,88.24,88.32,27100,88.3,88.37,88.24,88.32,27100,0.0,1.0
2020-07-14,88.27,88.35,88.19,88.19,18600,88.27,88.35,88.19,88.19,18600,0.0,1.0
2020-07-15,88.56,88.77,88.53,88.72,29200,88.56,88.77,88.53,88.72,29200,0.0,1.0
2020-07-16,88.21,88.45,88.17,88.36,38400,88.21,88.45,88.17,88.36,38400,0.0,1.0
2020-07-17,88.55,88.55,88.31,88.34,46000,88.55,88.55,88.31,88.34,46000,0.0,1.0
2020-07-20,88.23,88.47,88.21,88.42,23398,88.23,88.47,88.21,88.42,23398,0.0,1.0
2020-07-21,88.65,88.73,88.38,88.38,40429,88.65,88.73,88.38,88.38,40429,0.0,1.0
2020-07-22,88.37,88.4,88.2539,88.4,27846,88.37,88.4,88.2539,88.4,27846,0.0,1.0
2020-07-23,88.63,88.74,88.37,88.38,34095,88.63,88.74,88.37,88.38,34095,0.0,1.0
2020-07-24,89.35,89.58,89.27,89.27,130501,89.35,89.58,89.27,89.27,130501,0.0,1.0
2020-07-27,89.82,90.06,89.8,89.81,99756,89.82,90.06,89.8,89.81,99756,0.0,1.0
2020-07-28,90.11,90.21,90.01,90.05,74105,90.11,90.21,90.01,90.05,74105,0.0,1.0
2020-07-29,90.15,90.32,90.05,90.14,60074,90.15,90.32,90.05,90.14,60074,0.0,1.0
2020-07-30,90.4,90.4,90.05,90.14,63093,90.4,90.4,90.05,90.14,63093,0.0,1.0
2020-07-31,89.43,89.79,89.29,89.78,127283,89.43,89.79,89.29,89.78,127283,0.0,1.0
2020-08-03,89.36,89.37,88.93,89.01,83497,89.36,89.37,88.93,89.01,83497,0.0,1.0
2020-08-04,89.63,89.64,89.21,89.22,199819,89.63,89.64,89.21,89.22,199819,0.0,1.0
2020-08-05,89.63,89.8815,89.61,89.72,141626,89.63,89.8815,89.61,89.72,141626,0.0,1.0
2020-08-06,89.73,89.881,89.58,89.78,123592,89.73,89.881,89.58,89.78,123592,0.0,1.0
2020-08-07,89.34,89.52,89.3,89.52,44296,89.34,89.52,89.3,89.52,44296,0.0,1.0
2020-08-10,89.3,89.5,89.3,89.34,54102,89.3,89.5,89.3,89.34,54102,0.0,1.0
2020-08-11,88.85,89.13,88.711,89.13,68558,88.85,89.13,88.711,89.13,68558,0.0,1.0
2020-08-12,88.59,88.695,88.4829,88.66,210239,88.59,88.695,88.4829,88.66,210239,0.0,1.0
2020-08-13,88.53,88.6601,88.43,88.52,39209,88.53,88.6601,88.43,88.52,39209,0.0,1.0
2020-08-14,88.82,88.94,88.78,88.79,96954,88.82,88.94,88.78,88.79,96954,0.0,1.0
2020-08-17,89.28,89.3212,89.11,89.11,153034,89.28,89.3212,89.11,89.11,153034,0.0,1.0
2020-08-18,89.78,89.875,89.71,89.79,68143,89.78,89.875,89.71,89.79,68143,0.0,1.0
2020-08-19,89.23,89.8284,89.18,89.75,161880,89.23,89.8284,89.18,89.75,161880,0.0,1.0
2020-08-20,89.44,89.46,89.265,89.31,98090,89.44,89.46,89.265,89.31,98090,0.0,1.0
2020-08-21,89.41,89.4853,89.2367,89.4853,135145,89.41,89.4853,89.2367,89.4853,135145,0.0,1.0
2020-08-24,89.25,89.4993,89.25,89.39,23325,89.25,89.4993,89.25,89.39,23325,0.0,1.0
2020-08-25,88.92,88.9999,88.785,88.98,28051,88.92,88.9999,88.785,88.98,28051,0.0,1.0
2020-08-26,89.25,89.278,89.0,89.0,17631,89.25,89.278,89.0,89.0,17631,0.0,1.0
2020-08-27,88.73,89.45,88.67,89.45,49916,88.73,89.45,88.67,89.45,49916,0.0,1.0
2020-08-28,89.74,89.87,89.665,89.73,82813,89.74,89.87,89.665,89.73,82813,0.0,1.0
2020-08-31,89.31,89.41,89.175,89.24,26504,89.31,89.41,89.175,89.24,26504,0.0,1.0
2020-09-01,89.31,89.37,89.11,89.37,34849,89.31,89.37,89.11,89.37,34849,0.0,1.0
2020-09-02,89.07,89.15,88.971,89.07,27182,89.07,89.15,88.971,89.07,27182,0.0,1.0
2020-09-03,89.13,89.23,88.8967,88.99,43127,89.13,89.23,88.8967,88.99,43127,0.0,1.0
2020-09-04,89.05,89.099,88.82,88.9,68194,89.05,89.099,88.82,88.9,68194,0.0,1.0
2020-09-08,89.16,89.33,89.15,89.26,18862,89.16,89.33,89.15,89.26,18862,0.0,1.0
2020-09-09,89.08,89.12,89.011,89.11,38958,89.08,89.12,89.011,89.11,38958,0.0,1.0
2020-09-10,89.15,89.19,89.059,89.19,20555,89.15,89.19,89.059,89.19,20555,0.0,1.0
2020-09-11,89.17,89.188,89.05,89.09,45927,89.17,89.188,89.05,89.09,45927,0.0,1.0
2020-09-14,89.49,89.61,89.37,89.37,24518,89.49,89.61,89.37,89.37,24518,0.0,1.0
2020-09-15,89.7,89.8179,89.6234,89.77,25295,89.7,89.8179,89.6234,89.77,25295,0.0,1.0
2020-09-16,90.04,90.23,90.0101,90.1,66270,90.04,90.23,90.0101,90.1,66270,0.0,1.0
2020-09-17,90.37,90.4057,90.21,90.4,41973,90.37,90.4057,90.21,90.4,41973,0.0,1.0
2020-09-18,90.42,90.6796,90.37,90.49,74932,90.42,90.6796,90.37,90.49,74932,0.0,1.0
2020-09-21,90.29,90.57,90.18,90.57,54950,90.29,90.57,90.18,90.57,54950,0.0,1.0
2020-09-22,90.13,90.37,89.99,90.37,70995,90.13,90.37,89.99,90.37,70995,0.0,1.0
2020-09-23,89.74,89.92,89.62,89.88,21327,89.74,89.92,89.62,89.88,21327,0.0,1.0
2020-09-24,89.7,89.75,89.6287,89.74,36057,89.7,89.75,89.6287,89.74,36057,0.0,1.0
2020-09-25,89.5313,89.64,89.4899,89.64,11302,89.5313,89.64,89.4899,89.64,11302,0.0,1.0
2020-09-28,89.67,89.67,89.5,89.64,23336,89.67,89.67,89.5,89.64,23336,0.0,1.0
2020-09-29,89.5,89.57,89.456,89.57,20309,89.5,89.57,89.456,89.57,20309,0.0,1.0
2020-09-30,89.62,89.6679,89.42,89.48,24263,89.62,89.6679,89.42,89.48,24263,0.0,1.0
2020-10-01,89.59,89.6104,89.45,89.45,19330,89.59,89.6104,89.45,89.45,19330,0.0,1.0
2020-10-02,89.7,89.83,89.7,89.78,32124,89.7,89.83,89.7,89.78,32124,0.0,1.0
2020-10-05,89.4,89.58,89.37,89.58,22316,89.4,89.58,89.37,89.58,22316,0.0,1.0
2020-10-06,89.57,89.595,89.47,89.498,27935,89.57,89.595,89.47,89.498,27935,0.0,1.0
2020-10-07,89.15,89.27,89.11,89.27,36646,89.15,89.27,89.11,89.27,36646,0.0,1.0
2020-10-08,89.2,89.2384,89.16,89.21,35205,89.2,89.2384,89.16,89.21,35205,0.0,1.0
2020-10-09,89.56,89.56,89.33,89.35,24761,89.56,89.56,89.33,89.35,24761,0.0,1.0
2020-10-12,89.758,89.83,89.71,89.77,25735,89.758,89.83,89.71,89.77,25735,0.0,1.0
2020-10-13,89.63,89.67,89.52,89.55,28252,89.63,89.67,89.52,89.55,28252,0.0,1.0
2020-10-14,89.9791,89.99,89.845,89.87,14493,89.9791,89.99,89.845,89.87,14493,0.0,1.0
2020-10-15,89.68,89.839,89.625,89.82,17693,89.68,89.839,89.625,89.82,17693,0.0,1.0
2020-10-16,89.66,89.77,89.64,89.77,50441,89.66,89.77,89.64,89.77,50441,0.0,1.0
2020-10-19,89.68,89.72,89.63,89.71,19051,89.68,89.72,89.63,89.71,19051,0.0,1.0
2020-10-20,89.63,89.677,89.43,89.43,23548,89.63,89.677,89.43,89.43,23548,0.0,1.0
2020-10-21,90.4,90.57,90.34,90.34,37970,90.4,90.57,90.34,90.34,37970,0.0,1.0
2020-10-22,90.12,90.38,90.1138,90.38,28467,90.12,90.38,90.1138,90.38,28467,0.0,1.0
2020-10-23,90.3,90.3,90.18,90.25,24371,90.3,90.3,90.18,90.25,24371,0.0,1.0
2020-10-26,90.13,90.18,90.02,90.02,52751,90.13,90.18,90.02,90.02,52751,0.0,1.0
2020-10-27,90.4519,90.55,90.34,90.36,44044,90.4519,90.55,90.34,90.36,44044,0.0,1.0
2020-10-28,90.5716,90.69,90.57,90.61,22053,90.5716,90.69,90.57,90.61,22053,0.0,1.0
2020-10-29,90.37,90.64,90.2537,90.62,43554,90.37,90.64,90.2537,90.62,43554,0.0,1.0
2020-10-30,90.29,90.5022,90.27,90.39,78188,90.29,90.5022,90.27,90.39,78188,0.0,1.0
2020-11-02,90.21,90.25,90.13,90.24,25951,90.21,90.25,90.13,90.24,25951,0.0,1.0
2020-11-03,90.3637,90.48,90.2868,90.35,22327,90.3637,90.48,90.2868,90.35,22327,0.0,1.0
2020-11-04,90.43,90.6368,90.37,90.38,17121,90.43,90.6368,90.37,90.38,17121,0.0,1.0
2020-11-05,91.27,91.37,91.04,91.04,315878,91.27,91.37,91.04,91.04,315878,0.0,1.0
2020-11-06,91.47,91.54,91.13,91.35,72961,91.47,91.54,91.13,91.35,72961,0.0,1.0
2020-11-09,89.6914,90.15,89.44,90.15,70968,89.6914,90.15,89.44,90.15,70968,0.0,1.0
2020-11-10,89.72,89.82,89.65,89.74,91261,89.72,89.82,89.65,89.74,91261,0.0,1.0
2020-11-11,89.6699,89.67,89.441,89.55,66689,89.6699,89.67,89.441,89.55,66689,0.0,1.0
2020-11-12,89.87,89.95,89.785,89.81,40350,89.87,89.95,89.785,89.81,40350,0.0,1.0
2020-11-13,90.31,90.36,90.1771,90.21,138519,90.31,90.36,90.1771,90.21,138519,0.0,1.0
2020-11-16,90.39,90.42,90.2,90.2,40557,90.39,90.42,90.2,90.2,40557,0.0,1.0
2020-11-17,90.66,90.76,90.63,90.66,60883,90.66,90.76,90.63,90.66,60883,0.0,1.0
2020-11-18,90.98,91.13,90.92,90.92,35156,90.98,91.13,90.92,90.92,35156,0.0,1.0
2020-11-19,91.07,91.09,90.8135,90.83,14325,91.07,91.09,90.8135,90.83,14325,0.0,1.0
2020-11-20,91.02,91.11,90.98,91.0,22235,91.02,91.11,90.98,91.0,22235,0.0,1.0
2020-11-23,90.37,91.07,90.35,91.04,43669,90.37,91.07,90.35,91.04,43669,0.0,1.0
2020-11-24,90.49,90.5,90.2157,90.31,84714,90.49,90.5,90.2157,90.31,84714,0.0,1.0
2020-11-25,90.5,90.588,90.45,90.45,27417,90.5,90.588,90.45,90.45,27417,0.0,1.0
2020-11-27,90.836,90.87,90.68,90.68,19578,90.836,90.87,90.68,90.68,19578,0.0,1.0
2020-11-30,90.5,90.79,90.48,90.68,54072,90.5,90.79,90.48,90.68,54072,0.0,1.0
2020-12-01,90.575,90.59,90.33,90.48,32675,90.575,90.59,90.33,90.48,32675,0.0,1.0
2020-12-02,90.42,90.46,90.33,90.41,21570,90.42,90.46,90.33,90.41,21570,0.0,1.0
2020-12-03,90.96,91.13,90.852,90.92,50041,90.96,91.13,90.852,90.92,50041,0.0,1.0
2020-12-04,90.68,90.915,90.65,90.9,264328,90.68,90.915,90.65,90.9,264328,0.0,1.0
2020-12-07,90.76,90.8687,90.7499,90.8,52839,90.76,90.8687,90.7499,90.8,52839,0.0,1.0
2020-12-08,90.65,90.79,90.63,90.79,18039,90.65,90.79,90.63,90.79,18039,0.0,1.0
2020-12-09,90.63,90.68,90.47,90.68,27537,90.63,90.68,90.47,90.68,27537,0.0,1.0
2020-12-10,90.62,90.669,90.47,90.614,13174,90.62,90.669,90.47,90.614,13174,0.0,1.0
2020-12-11,90.77,90.939,90.74,90.74,14636,90.77,90.939,90.74,90.74,14636,0.0,1.0
2020-12-14,90.81,91.1898,90.74,91.11,19342,90.81,91.1898,90.74,91.11,19342,0.0,1.0
2020-12-15,91.12,91.12,90.94,90.94,21163,91.12,91.12,90.94,90.94,21163,0.0,1.0
2020-12-16,91.24,91.31,90.91,91.13,25357,91.24,91.31,90.91,91.13,25357,0.0,1.0
2020-12-17,91.58,91.78,91.57,91.68,53951,91.58,91.78,91.57,91.68,53951,0.0,1.0
2020-12-18,91.4,91.44,91.28,91.42,19093,91.4,91.44,91.28,91.42,19093,0.0,1.0
2020-12-21,91.3695,91.4,91.1,91.26,57406,91.3695,91.4,91.1,91.26,57406,0.0,1.0
2020-12-22,91.097,91.22,91.04,91.22,23830,91.097,91.22,91.04,91.22,23830,0.0,1.0
2020-12-23,91.25,91.34,91.11,91.24,18679,91.25,91.34,91.11,91.24,18679,0.0,1.0
2020-12-24,91.0904,91.13,91.05,91.1,23065,91.0904,91.13,91.05,91.1,23065,0.0,1.0
2020-12-28,90.9248,91.12,90.89,91.12,25785,90.9248,91.12,90.89,91.12,25785,0.0,1.0
2020-12-29,91.19,91.235,91.07,91.07,40489,91.19,91.235,91.07,91.07,40489,0.0,1.0
2020-12-30,91.45,91.66,91.37,91.55,44868,91.45,91.66,91.37,91.55,44868,0.0,1.0
2020-12-31,91.46,91.65,91.41,91.65,25418,91.46,91.65,91.41,91.65,25418,0.0,1.0
2021-01-04,91.54,91.67,91.47,91.67,139386,91.54,91.67,91.47,91.67,139386,0.0,1.0
2021-01-05,91.92,92.01,91.75,91.82,43456,91.92,92.01,91.75,91.82,43456,0.0,1.0
2021-01-06,91.65,91.7,91.2506,91.5,55805,91.65,91.7,91.2506,91.5,55805,0.0,1.0
2021-01-07,90.94,91.02,90.821,91.02,48091,90.94,91.02,90.821,91.02,48091,0.0,1.0
2021-01-08,90.82,91.05,90.735,90.99,65473,90.82,91.05,90.735,90.99,65473,0.0,1.0
2021-01-11,90.62,90.68,90.43,90.55,36290,90.62,90.68,90.43,90.55,36290,0.0,1.0
2021-01-12,91.0082,91.01,90.55,90.57,51355,91.0082,91.01,90.55,90.57,51355,0.0,1.0
2021-01-13,90.87,90.987,90.82,90.86,84006,90.87,90.987,90.82,90.86,84006,0.0,1.0
2021-01-14,91.02,91.14,90.67,90.77,30683,91.02,91.14,90.67,90.77,30683,0.0,1.0
2021-01-15,90.9,91.0,90.8613,90.98,46460,90.9,91.0,90.8613,90.98,46460,0.0,1.0
2021-01-19,90.88,90.9,90.72,90.86,47009,90.88,90.9,90.72,90.86,47009,0.0,1.0
2021-01-20,91.17,91.21,90.964,90.99,23533,91.17,91.21,90.964,90.99,23533,0.0,1.0
2021-01-21,91.22,91.23,91.08,91.15,19281,91.22,91.23,91.08,91.15,19281,0.0,1.0
2021-01-22,90.89,90.99,90.88,90.92,47070,90.89,90.99,90.88,90.92,47070,0.0,1.0
2021-01-25,90.95,90.965,90.81,90.95,28962,90.95,90.965,90.81,90.95,28962,0.0,1.0
2021-01-26,91.12,91.13,91.0413,91.05,23166,91.12,91.13,91.0413,91.05,23166,0.0,1.0
2021-01-27,90.58,90.75,90.58,90.74,28224,90.58,90.75,90.58,90.74,28224,0.0,1.0
2021-01-28,90.52,90.6,90.45,90.46,102039,90.52,90.6,90.45,90.46,102039,0.0,1.0
2021-01-29,90.08,90.19,90.03,90.1,59143,90.08,90.19,90.03,90.1,59143,0.0,1.0
2021-02-01,89.9,89.98,89.87,89.98,27923,89.9,89.98,89.87,89.98,27923,0.0,1.0
2021-02-02,89.84,89.87,89.76,89.87,16328,89.84,89.87,89.76,89.87,16328,0.0,1.0
2021-02-03,89.84,89.881,89.81,89.81,37832,89.84,89.881,89.81,89.81,37832,0.0,1.0
2021-02-04,89.4,89.57,89.38,89.55,25191,89.4,89.57,89.38,89.55,25191,0.0,1.0
2021-02-05,89.53,89.58,89.39,89.4,73367,89.53,89.58,89.39,89.4,73367,0.0,1.0
2021-02-08,89.6853,89.72,89.54,89.55,38441,89.6853,89.72,89.54,89.55,38441,0.0,1.0
2021-02-09,90.24,90.2602,90.13,90.13,14065,90.24,90.2602,90.13,90.13,14065,0.0,1.0
2021-02-10,90.19,90.22,90.1278,90.2,13215,90.19,90.22,90.1278,90.2,13215,0.0,1.0
2021-02-11,90.1,90.14,90.04,90.09,23017,90.1,90.14,90.04,90.09,23017,0.0,1.0
2021-02-12,89.91,89.9242,89.76,89.76,95017,89.91,89.9242,89.76,89.76,95017,0.0,1.0
2021-02-16,89.08,89.28,89.03,89.2,54765,89.08,89.28,89.03,89.2,54765,0.0,1.0
2021-02-17,89.09,89.16,89.02,89.02,56562,89.09,89.16,89.02,89.02,56562,0.0,1.0
2021-02-18,89.29,89.31,89.1,89.19,15890,89.29,89.31,89.1,89.19,15890,0.0,1.0
2021-02-19,89.47,89.48,89.28,89.39,72183,89.47,89.48,89.28,89.39,72183,0.0,1.0
2021-02-22,89.77,89.86,89.49,89.51,54371,89.77,89.86,89.49,89.51,54371,0.0,1.0
2021-02-23,89.61,89.77,89.51,89.54,32044,89.61,89.77,89.51,89.54,32044,0.0,1.0
2021-02-24,89.11,89.115,88.91,89.0,72524,89.11,89.115,88.91,89.0,72524,0.0,1.0
2021-02-25,88.75,88.96,88.67,88.85,62869,88.75,88.96,88.67,88.85,62869,0.0,1.0
2021-02-26,88.5,88.67,88.41,88.64,57706,88.5,88.67,88.41,88.64,57706,0.0,1.0
2021-03-01,88.35,88.57,88.24,88.45,54689,88.35,88.57,88.24,88.45,54689,0.0,1.0
2021-03-02,88.37,88.39,88.2699,88.29,24294,88.37,88.39,88.2699,88.29,24294,0.0,1.0
2021-03-03,88.15,88.24,88.025,88.16,32624,88.15,88.24,88.025,88.16,32624,0.0,1.0
2021-03-04,87.41,87.8287,87.37,87.75,60439,87.41,87.8287,87.37,87.75,60439,0.0,1.0
2021-03-05,87.06,87.22,87.0,87.1,88530,87.06,87.22,87.0,87.1,88530,0.0,1.0
2021-03-08,86.6,86.76,86.57,86.76,141702,86.6,86.76,86.57,86.76,141702,0.0,1.0
2021-03-09,86.94,86.97,86.64,86.76,434115,86.94,86.97,86.64,86.76,434115,0.0,1.0
2021-03-10,87.02,87.02,86.8,87.0,86224,87.02,87.02,86.8,87.0,86224,0.0,1.0
2021-03-11,86.96,87.02,86.753,86.77,41317,86.96,87.02,86.753,86.77,41317,0.0,1.0
2021-03-12,86.53,86.65,86.42,86.48,77706,86.53,86.65,86.42,86.48,77706,0.0,1.0
2021-03-15,86.43,86.47,86.32,86.33,12346,86.43,86.47,86.32,86.33,12346,0.0,1.0
2021-03-16,86.54,86.67,86.4687,86.63,42049,86.54,86.67,86.4687,86.63,42049,0.0,1.0
2021-03-17,86.63,86.69,86.28,86.37,35330,86.63,86.69,86.28,86.37,35330,0.0,1.0
2021-03-18,86.62,86.6499,86.32,86.32,20326,86.62,86.6499,86.32,86.32,20326,0.0,1.0
2021-03-19,86.58,86.65,86.48,86.49,23605,86.58,86.65,86.48,86.49,23605,0.0,1.0
2021-03-22,86.68,86.76,86.65,86.66,33084,86.68,86.76,86.65,86.66,33084,0.0,1.0
2021-03-23,86.85,86.85,86.71,86.79,32130,86.85,86.85,86.71,86.79,32130,0.0,1.0
2021-03-24,86.76,86.77,86.54,86.6,19474,86.76,86.77,86.54,86.6,19474,0.0,1.0
2021-03-25,86.41,86.47,86.31,86.47,38362,86.41,86.47,86.31,86.47,38362,0.0,1.0
2021-03-26,86.0,86.04,85.87,85.92,23948,86.0,86.04,85.87,85.92,23948,0.0,1.0
2021-03-29,85.8698,85.96,85.84,85.95,28252,85.8698,85.96,85.84,85.95,28252,0.0,1.0
2021-03-30,85.45,85.56,85.4,85.44,52094,85.45,85.56,85.4,85.44,52094,0.0,1.0
2021-03-31,85.16,85.377,85.085,85.1,71820,85.16,85.377,85.085,85.1,71820,0.0,1.0
2021-04-01,85.22,85.2793,85.135,85.25,62724,85.22,85.2793,85.135,85.25,62724,0.0,1.0
2021-04-05,85.57,85.71,85.36,85.36,77396,85.57,85.71,85.36,85.36,77396,0.0,1.0
2021-04-06,85.83,85.9302,85.76,85.85,44181,85.83,85.9302,85.76,85.85,44181,0.0,1.0
2021-04-07,85.88,85.9707,85.76,85.88,65704,85.88,85.9707,85.76,85.88,65704,0.0,1.0
2021-04-08,86.26,86.45,86.22,86.37,65234,86.26,86.45,86.22,86.37,65234,0.0,1.0
2021-04-09,85.97,86.0099,85.8,85.85,612451,85.97,86.0099,85.8,85.85,612451,0.0,1.0
2021-04-12,86.11,86.18,86.09,86.18,49442,86.11,86.18,86.09,86.18,49442,0.0,1.0
2021-04-13,86.43,86.46,86.2,86.25,42501,86.43,86.46,86.2,86.25,42501,0.0,1.0
2021-04-14,86.52,86.52,86.4,86.45,32484,86.52,86.52,86.4,86.45,32484,0.0,1.0
2021-04-15,86.7,86.75,86.63,86.66,19862,86.7,86.75,86.63,86.66,19862,0.0,1.0
2021-04-16,86.6,86.64,86.55,86.55,59898,86.6,86.64,86.55,86.55,59898,0.0,1.0
2021-04-19,87.09,87.23,87.02,87.03,30784,87.09,87.23,87.02,87.03,30784,0.0,1.0
2021-04-20,87.19,87.2299,86.92,86.92,31551,87.19,87.2299,86.92,86.92,31551,0.0,1.0
2021-04-21,87.1963,87.22,87.1199,87.22,6665,87.1963,87.22,87.1199,87.22,6665,0.0,1.0
2021-04-22,87.23,87.29,87.08,87.16,20797,87.23,87.29,87.08,87.16,20797,0.0,1.0
2021-04-23,87.32,87.58,87.14,87.53,20443,87.32,87.58,87.14,87.53,20443,0.0,1.0
2021-04-26,87.12,87.29,87.1,87.24,29541,87.12,87.29,87.1,87.24,29541,0.0,1.0
2021-04-27,86.64,86.96,86.63,86.91,28138,86.64,86.96,86.63,86.91,28138,0.0,1.0
2021-04-28,86.76,86.78,86.5042,86.53,18938,86.76,86.78,86.5042,86.53,18938,0.0,1.0
2021-04-29,86.54,86.57,86.27,86.34,33839,86.54,86.57,86.27,86.34,33839,0.0,1.0
2021-04-30,86.2,86.489,86.17,86.48,46333,86.2,86.489,86.17,86.48,46333,0.0,1.0
2021-05-03,86.35,86.5,86.285,86.3,29913,86.35,86.5,86.285,86.3,29913,0.0,1.0
2021-05-04,86.17,86.31,86.13,86.26,41859,86.17,86.31,86.13,86.26,41859,0.0,1.0
2021-05-05,86.26,86.27,86.19,86.2401,7922,86.26,86.27,86.19,86.2401,7922,0.0,1.0
2021-05-06,86.38,86.41,86.18,86.18,31974,86.38,86.41,86.18,86.18,31974,0.0,1.0
2021-05-07,86.76,86.83,86.59,86.65,54989,86.76,86.83,86.59,86.65,54989,0.0,1.0
2021-05-10,86.5993,86.6699,86.52,86.64,77479,86.5993,86.6699,86.52,86.64,77479,0.0,1.0
2021-05-11,86.7,86.86,86.68,86.82,35086,86.7,86.86,86.68,86.82,35086,0.0,1.0
2021-05-12,85.96,86.32,85.94,86.32,35435,85.96,86.32,85.94,86.32,35435,0.0,1.0
2021-05-13,86.1,86.1,85.92,85.92,17605,86.1,86.1,85.92,85.92,17605,0.0,1.0
2021-05-14,86.2,86.209,86.07,86.15,124700,86.2,86.209,86.07,86.15,124700,0.0,1.0
2021-05-17,86.29,86.34,86.23,86.26,19005,86.29,86.34,86.23,86.26,19005,0.0,1.0
2021-05-18,86.48,86.53,86.41,86.49,22383,86.48,86.53,86.41,86.49,22383,0.0,1.0
2021-05-19,86.26,86.7387,86.2,86.47,31175,86.26,86.7387,86.2,86.47,31175,0.0,1.0
2021-05-20,86.58,86.6,86.47,86.47,19754,86.58,86.6,86.47,86.47,19754,0.0,1.0
2021-05-21,86.49,86.62,86.41,86.62,23494,86.49,86.62,86.41,86.62,23494,0.0,1.0
2021-05-24,86.56,86.6,86.5507,86.5711,18780,86.56,86.6,86.5507,86.5711,18780,0.0,1.0
2021-05-25,86.63,86.635,86.36,86.36,13408,86.63,86.635,86.36,86.36,13408,0.0,1.0
2021-05-26,86.31,86.49,86.27,86.49,35708,86.31,86.49,86.27,86.49,35708,0.0,1.0
2021-05-27,85.77,86.04,85.71,86.03,24051,85.77,86.04,85.71,86.03,24051,0.0,1.0
2021-05-28,85.76,85.8,85.52,85.53,59658,85.76,85.8,85.52,85.53,59658,0.0,1.0
2021-06-01,86.02,86.095,85.94,85.98,19901,86.02,86.095,85.94,85.98,19901,0.0,1.0
2021-06-02,85.96,85.965,85.82,85.82,8912,85.96,85.965,85.82,85.82,8912,0.0,1.0
2021-06-03,85.4,85.61,85.37,85.61,46382,85.4,85.61,85.37,85.61,46382,0.0,1.0
2021-06-04,86.0,86.1,85.895,85.92,82628,86.0,86.1,85.895,85.92,82628,0.0,1.0
2021-06-07,86.18,86.23,86.12,86.12,26951,86.18,86.23,86.12,86.12,26951,0.0,1.0
2021-06-08,86.03,86.09,85.98,86.06,13398,86.03,86.09,85.98,86.06,13398,0.0,1.0
2021-06-09,85.91,86.19,85.8799,86.19,24516,85.91,86.19,85.8799,86.19,24516,0.0,1.0
2021-06-10,86.12,86.13,85.84,85.84,25989,86.12,86.13,85.84,85.84,25989,0.0,1.0
2021-06-11,85.87,85.87,85.7299,85.86,47247,85.87,85.87,85.7299,85.86,47247,0.0,1.0
2021-06-14,85.56,85.76,85.52,85.76,17556,85.56,85.76,85.52,85.76,17556,0.0,1.0
2021-06-15,85.55,85.57,85.48,85.57,4497,85.55,85.57,85.48,85.57,4497,0.0,1.0
2021-06-16,85.09,85.695,85.09,85.667,33225,85.09,85.695,85.09,85.667,33225,0.0,1.0
2021-06-17,85.41,85.43,85.24,85.26,27427,85.41,85.43,85.24,85.26,27427,0.0,1.0
2021-06-18,85.45,85.5,85.25,85.25,24831,85.45,85.5,85.25,85.25,24831,0.0,1.0
2021-06-21,85.35,85.4499,85.32,85.41,15723,85.35,85.4499,85.32,85.41,15723,0.0,1.0
2021-06-22,85.12,85.12,84.971,85.02,11803,85.12,85.12,84.971,85.02,11803,0.0,1.0
2021-06-23,84.81,85.017,84.79,84.89,18171,84.81,85.017,84.79,84.89,18171,0.0,1.0
2021-06-24,84.91,85.03,84.89,84.97,9806,84.91,85.03,84.89,84.97,9806,0.0,1.0
2021-06-25,85.01,85.19,84.9,85.15,27195,85.01,85.19,84.9,85.15,27195,0.0,1.0
2021-06-28,85.13,85.19,84.89,84.94,296292,85.13,85.19,84.89,84.94,296292,0.0,1.0
2021-06-29,85.2,85.24,85.14,85.2,32475,85.2,85.24,85.14,85.2,32475,0.0,1.0
2021-06-30,84.73,85.1,84.71,85.1,65256,84.73,85.1,84.71,85.1,65256,0.0,1.0
2021-07-01,84.37,84.52,84.311,84.51,21384,84.37,84.52,84.311,84.51,21384,0.0,1.0
2021-07-02,84.76,84.84,84.52,84.52,11393,84.76,84.84,84.52,84.52,11393,0.0,1.0
2021-07-06,85.1,85.129,84.93,84.93,15052,85.1,85.129,84.93,84.93,15052,0.0,1.0
2021-07-07,85.12,85.14,84.96,85.04,27253,85.12,85.14,84.96,85.04,27253,0.0,1.0
2021-07-08,85.77,85.92,85.6701,85.79,30876,85.77,85.92,85.6701,85.79,30876,0.0,1.0
2021-07-09,85.5,85.61,85.4108,85.61,12339,85.5,85.61,85.4108,85.61,12339,0.0,1.0
2021-07-12,85.32,85.435,85.289,85.43,97235,85.32,85.435,85.289,85.43,97235,0.0,1.0
2021-07-13,85.12,85.325,85.07,85.24,10938,85.12,85.325,85.07,85.24,10938,0.0,1.0
2021-07-14,85.63,85.64,85.5,85.5,25689,85.63,85.64,85.5,85.5,25689,0.0,1.0
2021-07-15,85.71,85.74,85.5301,85.61,25915,85.71,85.74,85.5301,85.61,25915,0.0,1.0
2021-07-16,85.55,85.56,85.37,85.37,80567,85.55,85.56,85.37,85.37,80567,0.0,1.0
2021-07-19,85.99,86.3,85.92,86.1,32694,85.99,86.3,85.92,86.1,32694,0.0,1.0
2021-07-20,85.73,85.9507,85.58,85.94,53104,85.73,85.9507,85.58,85.94,53104,0.0,1.0
2021-07-21,85.36,85.3722,85.29,85.35,37431,85.36,85.3722,85.29,85.35,37431,0.0,1.0
2021-07-22,85.45,85.47,85.39,85.44,18844,85.45,85.47,85.39,85.44,18844,0.0,1.0
2021-07-23,85.11,85.17,85.1,85.15,53783,85.11,85.17,85.1,85.15,53783,0.0,1.0
2021-07-26,85.2526,85.32,85.2,85.2,5763,85.2526,85.32,85.2,85.2,5763,0.0,1.0
2021-07-27,85.8,85.84,85.605,85.64,10536,85.8,85.84,85.605,85.64,10536,0.0,1.0
2021-07-28,85.68,85.68,85.36,85.44,23774,85.68,85.68,85.36,85.44,23774,0.0,1.0
2021-07-29,85.95,85.99,85.7401,85.7401,12895,85.95,85.99,85.7401,85.7401,12895,0.0,1.0
2021-07-30,85.79,85.8,85.67,85.76,57295,85.79,85.8,85.67,85.76,57295,0.0,1.0
2021-08-02,86.11,86.167,85.93,85.985,19299,86.11,86.167,85.93,85.985,19299,0.0,1.0
2021-08-03,86.3,86.4064,86.2022,86.35,12427,86.3,86.4064,86.2022,86.35,12427,0.0,1.0
2021-08-04,85.98,86.52,85.8061,86.5182,14247,85.98,86.52,85.8061,86.5182,14247,0.0,1.0
2021-08-05,85.75,85.779,85.7,85.77,14674,85.75,85.779,85.7,85.77,14674,0.0,1.0
2021-08-06,85.38,85.4,85.25,85.4,29917,85.38,85.4,85.25,85.4,29917,0.0,1.0
2021-08-09,85.3,85.39,85.28,85.39,6598,85.3,85.39,85.28,85.39,6598,0.0,1.0
2021-08-10,85.07,85.1207,85.06,85.12,13493,85.07,85.1207,85.06,85.12,13493,0.0,1.0
2021-08-11,85.19,85.258,85.122,85.2001,22580,85.19,85.258,85.122,85.2001,22580,0.0,1.0
2021-08-12,85.21,85.2501,85.12,85.1613,6178,85.21,85.2501,85.12,85.1613,6178,0.0,1.0
2021-08-13,85.85,85.89,85.4149,85.4149,60343,85.85,85.89,85.4149,85.4149,60343,0.0,1.0
2021-08-16,86.14,86.21,86.099,86.16,21095,86.14,86.21,86.099,86.16,21095,0.0,1.0
2021-08-17,85.88,85.98,85.7901,85.95,19010,85.88,85.98,85.7901,85.95,19010,0.0,1.0
2021-08-18,85.71,85.71,85.5,85.634,23514,85.71,85.71,85.5,85.634,23514,0.0,1.0
2021-08-19,85.66,85.75,85.65,85.67,19510,85.66,85.75,85.65,85.67,19510,0.0,1.0
2021-08-20,85.71,85.71,85.62,85.69,48284,85.71,85.71,85.62,85.69,48284,0.0,1.0
2021-08-23,85.76,85.79,85.6205,85.67,12510,85.76,85.79,85.6205,85.67,12510,0.0,1.0
2021-08-24,85.76,85.87,85.749,85.84,17983,85.76,85.87,85.749,85.84,17983,0.0,1.0
2021-08-25,85.5004,85.56,85.4119,85.56,14275,85.5004,85.56,85.4119,85.56,14275,0.0,1.0
2021-08-26,85.52,85.55,85.37,85.41,18306,85.52,85.55,85.37,85.41,18306,0.0,1.0
2021-08-27,85.68,85.688,85.31,85.35,19541,85.68,85.688,85.31,85.35,19541,0.0,1.0
2021-08-30,85.61,85.64,85.57,85.59,23719,85.61,85.64,85.57,85.59,23719,0.0,1.0
2021-08-31,85.5029,85.8,85.4718,85.75,9122,85.5029,85.8,85.4718,85.75,9122,0.0,1.0
2021-09-01,85.52,85.5791,85.465,85.5791,9686,85.52,85.5791,85.465,85.5791,9686,0.0,1.0
2021-09-02,85.53,85.56,85.49,85.505,15751,85.53,85.56,85.49,85.505,15751,0.0,1.0
2021-09-03,85.76,85.79,85.715,85.73,77429,85.76,85.79,85.715,85.73,77429,0.0,1.0
2021-09-07,85.26,85.42,85.26,85.4,15492,85.26,85.42,85.26,85.4,15492,0.0,1.0
2021-09-08,85.32,85.36,85.22,85.31,16280,85.32,85.36,85.22,85.31,16280,0.0,1.0
2021-09-09,85.74,85.78,85.57,85.65,30867,85.74,85.78,85.57,85.65,30867,0.0,1.0
2021-09-10,85.56,85.6,85.51,85.55,42068,85.56,85.6,85.51,85.55,42068,0.0,1.0
2021-09-13,85.44,85.52,85.41,85.4502,15262,85.44,85.52,85.41,85.4502,15262,0.0,1.0
2021-09-14,85.78,85.8,85.5617,85.6,68852,85.78,85.8,85.5617,85.6,68852,0.0,1.0
2021-09-15,85.99,86.095,85.92,86.07,55789,85.99,86.095,85.92,86.07,55789,0.0,1.0
2021-09-16,85.68,85.75,85.61,85.631,32200,85.68,85.75,85.61,85.631,32200,0.0,1.0
2021-09-17,85.45,85.55,85.41,85.41,52849,85.45,85.55,85.41,85.41,52849,0.0,1.0
2021-09-20,85.97,85.97,85.73,85.78,46380,85.97,85.97,85.73,85.78,46380,0.0,1.0
2021-09-21,86.06,86.09,85.966,86.0401,155016,86.06,86.09,85.966,86.0401,155016,0.0,1.0
2021-09-22,85.64,85.82,85.511,85.7687,17294,85.64,85.82,85.511,85.7687,17294,0.0,1.0
2021-09-23,85.22,85.4,85.21,85.4,25086,85.22,85.4,85.21,85.4,25086,0.0,1.0
2021-09-24,84.84,84.9635,84.82,84.95,87269,84.84,84.9635,84.82,84.95,87269,0.0,1.0
2021-09-27,84.64,84.82,84.62,84.76,19060,84.64,84.82,84.62,84.76,19060,0.0,1.0
2021-09-28,84.28,84.43,84.202,84.37,31844,84.28,84.43,84.202,84.37,31844,0.0,1.0
2021-09-29,83.92,84.23,83.88,84.23,22141,83.92,84.23,83.88,84.23,22141,0.0,1.0
2021-09-30,84.46,84.46,84.02,84.02,12763,84.46,84.46,84.02,84.02,12763,0.0,1.0
2021-10-01,84.61,84.7103,84.57,84.61,36450,84.61,84.7103,84.57,84.61,36450,0.0,1.0
2021-10-04,84.7117,84.7546,84.47,84.5179,29806,84.7117,84.7546,84.47,84.5179,29806,0.0,1.0
2021-10-05,84.28,84.3827,84.2403,84.34,52265,84.28,84.3827,84.2403,84.34,52265,0.0,1.0
2021-10-06,84.3462,84.5,84.28,84.33,28767,84.3462,84.5,84.28,84.33,28767,0.0,1.0
2021-10-07,84.1907,84.31,84.16,84.28,6928,84.1907,84.31,84.16,84.28,6928,0.0,1.0
2021-10-08,83.71,84.07,83.7,84.07,63067,83.71,84.07,83.7,84.07,63067,0.0,1.0
2021-10-11,82.89,83.12,82.85,83.11,28794,82.89,83.12,82.85,83.11,28794,0.0,1.0
2021-10-12,82.69,82.82,82.61,82.6372,56176,82.69,82.82,82.61,82.6372,56176,0.0,1.0
2021-10-13,82.95,82.96,82.775,82.8815,46055,82.95,82.96,82.775,82.8815,46055,0.0,1.0
2021-10-14,82.7,82.8,82.63,82.74,34250,82.7,82.8,82.63,82.74,34250,0.0,1.0
2021-10-15,82.31,82.409,82.11,82.16,77235,82.31,82.409,82.11,82.16,77235,0.0,1.0
2021-10-18,82.17,82.2799,82.17,82.26,8557,82.17,82.2799,82.17,82.26,8557,0.0,1.0
2021-10-19,82.15,82.28,82.15,82.245,60243,82.15,82.28,82.15,82.245,60243,0.0,1.0
2021-10-20,82.24,82.32,82.15,82.15,23228,82.24,82.32,82.15,82.15,23228,0.0,1.0
2021-10-21,82.38,82.62,82.38,82.53,20873,82.38,82.62,82.38,82.53,20873,0.0,1.0
2021-10-22,82.84,82.84,82.51,82.54,25848,82.84,82.84,82.51,82.54,25848,0.0,1.0
2021-10-25,82.64,82.67,82.6,82.63,22448,82.64,82.67,82.6,82.63,22448,0.0,1.0
2021-10-26,82.33,82.33,82.2,82.32,37799,82.33,82.33,82.2,82.32,37799,0.0,1.0
2021-10-27,82.56,82.83,82.54,82.67,70262,82.56,82.83,82.54,82.67,70262,0.0,1.0
2021-10-28,82.75,82.95,82.72,82.77,21787,82.75,82.95,82.72,82.77,21787,0.0,1.0
2021-10-29,82.46,82.6,82.35,82.46,54443,82.46,82.6,82.35,82.46,54443,0.0,1.0
2021-11-01,82.38,82.45,82.25,82.27,17731,82.38,82.45,82.25,82.27,17731,0.0,1.0
2021-11-02,82.44,82.64,82.44,82.57,32803,82.44,82.64,82.44,82.57,32803,0.0,1.0
2021-11-03,82.38,82.51,82.31,82.48,32716,82.38,82.51,82.31,82.48,32716,0.0,1.0
2021-11-04,82.63,82.72,82.45,82.5,56184,82.63,82.72,82.45,82.5,56184,0.0,1.0
2021-11-05,82.9,82.9,82.63,82.63,23740,82.9,82.9,82.63,82.63,23740,0.0,1.0
2021-11-08,82.97,83.07,82.92,83.04,17965,82.97,83.07,82.92,83.04,17965,0.0,1.0
2021-11-09,83.25,83.26,83.15,83.238,18309,83.25,83.26,83.15,83.238,18309,0.0,1.0
2021-11-10,82.45,82.89,82.4,82.89,27293,82.45,82.89,82.4,82.89,27293,0.0,1.0
2021-11-11,82.3405,82.5,82.3399,82.5,14687,82.3405,82.5,82.3399,82.5,14687,0.0,1.0
2021-11-12,82.4,82.525,82.4,82.44,93947,82.4,82.525,82.4,82.44,93947,0.0,1.0
2021-11-15,82.28,82.43,82.24,82.43,17322,82.28,82.43,82.24,82.43,17322,0.0,1.0
2021-11-16,81.78,82.03,81.7704,82.01,63611,81.78,82.03,81.7704,82.01,63611,0.0,1.0
2021-11-17,82.28,82.42,81.91,81.91,16945,82.28,82.42,81.91,81.91,16945,0.0,1.0
2021-11-18,82.21,82.24,82.09,82.09,11753,82.21,82.24,82.09,82.09,11753,0.0,1.0
2021-11-19,82.42,82.55,82.35,82.4,52203,82.42,82.55,82.35,82.4,52203,0.0,1.0
2021-11-22,81.8,81.9899,81.71,81.9,58853,81.8,81.9899,81.71,81.9,58853,0.0,1.0
2021-11-23,81.58,81.7,81.58,81.65,14754,81.58,81.7,81.58,81.65,14754,0.0,1.0
2021-11-24,81.38,81.465,81.33,81.42,26195,81.38,81.465,81.33,81.42,26195,0.0,1.0
2021-11-26,83.07,83.07,82.55,82.55,39176,83.07,83.07,82.55,82.55,39176,0.0,1.0
2021-11-29,82.6,82.63,82.43,82.52,28167,82.6,82.63,82.43,82.52,28167,0.0,1.0
2021-11-30,83.1,83.44,82.695,83.27,24311,83.1,83.44,82.695,83.27,24311,0.0,1.0
2021-12-01,83.26,83.3,83.04,83.04,22904,83.26,83.3,83.04,83.04,22904,0.0,1.0
2021-12-02,83.0047,83.1997,82.94,83.16,4056,83.0047,83.1997,82.94,83.16,4056,0.0,1.0
2021-12-03,83.29,83.38,82.67,82.67,38444,83.29,83.38,82.67,82.67,38444,0.0,1.0
2021-12-06,82.71,82.99,82.68,82.99,34834,82.71,82.99,82.68,82.99,34834,0.0,1.0
2021-12-07,82.7114,82.73,82.5812,82.5812,6523,82.7114,82.73,82.5812,82.5812,6523,0.0,1.0
2021-12-08,82.605,82.64,82.4,82.44,27066,82.605,82.64,82.4,82.44,27066,0.0,1.0
2021-12-09,82.79,82.83,82.64,82.8,148922,82.79,82.83,82.64,82.8,148922,0.0,1.0
2021-12-10,82.75,82.91,82.73,82.73,42609,82.75,82.91,82.73,82.73,42609,0.0,1.0
2021-12-13,82.61,82.8,82.61,82.66,24133,82.61,82.8,82.61,82.66,24133,0.0,1.0
2021-12-14,82.54,82.66,82.51,82.66,30212,82.54,82.66,82.51,82.66,30212,0.0,1.0
2021-12-15,82.32,82.51,82.19,82.48,8995,82.32,82.51,82.19,82.48,8995,0.0,1.0
2021-12-16,82.59,82.65,82.37,82.37,17330,82.59,82.65,82.37,82.37,17330,0.0,1.0
2021-12-17,82.54,82.87,82.5,82.87,17911,82.54,82.87,82.5,82.87,17911,0.0,1.0
2021-12-20,82.54,82.82,82.5,82.66,227666,82.54,82.82,82.5,82.66,227666,0.0,1.0
2021-12-21,82.23,82.43,82.18,82.41,35928,82.23,82.43,82.18,82.41,35928,0.0,1.0
2021-12-22,82.23,82.25,82.08,82.15,27553,82.23,82.25,82.08,82.15,27553,0.0,1.0
2021-12-23,82.01,82.04,81.51,82.04,16774,82.01,82.04,81.51,82.04,16774,0.0,1.0
2021-12-27,81.65,81.8,81.64,81.8,13515,81.65,81.8,81.64,81.8,13515,0.0,1.0
2021-12-28,81.7,81.755,81.68,81.72,44641,81.7,81.755,81.68,81.72,44641,0.0,1.0
2021-12-29,81.58,81.75,81.5704,81.71,20789,81.58,81.75,81.5704,81.71,20789,0.0,1.0
2021-12-30,81.52,81.58,81.433,81.58,92584,81.52,81.58,81.433,81.58,92584,0.0,1.0
2021-12-31,81.49,81.56,81.48,81.49,14704,81.49,81.56,81.48,81.49,14704,0.0,1.0
2022-01-03,81.3,81.46,81.3,81.46,21354,81.3,81.46,81.3,81.46,21354,0.0,1.0
2022-01-04,80.83,80.8468,80.675,80.71,71455,80.83,80.8468,80.675,80.71,71455,0.0,1.0
2022-01-05,80.83,81.1,80.8,81.07,24277,80.83,81.1,80.8,81.07,24277,0.0,1.0
2022-01-06,80.97,81.1145,80.94,81.01,24108,80.97,81.1145,80.94,81.01,24108,0.0,1.0
2022-01-07,81.22,81.27,81.06,81.08,356532,81.22,81.27,81.06,81.08,356532,0.0,1.0
2022-01-10,81.44,81.57,81.35,81.35,56012,81.44,81.57,81.35,81.35,56012,0.0,1.0
2022-01-11,81.44,81.44,81.17,81.17,36052,81.44,81.44,81.17,81.17,36052,0.0,1.0
2022-01-12,81.91,82.04,81.5,81.5,20741,81.91,82.04,81.5,81.5,20741,0.0,1.0
2022-01-13,82.2,82.3,82.055,82.13,71929,82.2,82.3,82.055,82.13,71929,0.0,1.0
2022-01-14,82.15,82.58,82.15,82.58,105774,82.15,82.58,82.15,82.58,105774,0.0,1.0
2022-01-18,81.89,81.95,81.86,81.92,19916,81.89,81.95,81.86,81.92,19916,0.0,1.0
2022-01-19,82.09,82.1782,81.96,81.96,35353,82.09,82.1782,81.96,81.96,35353,0.0,1.0
2022-01-20,82.15,82.31,82.12,82.19,78931,82.15,82.31,82.12,82.19,78931,0.0,1.0
2022-01-21,82.57,82.5799,82.422,82.52,58916,82.57,82.5799,82.422,82.52,58916,0.0,1.0
2022-01-24,82.34,82.55,82.3,82.51,46824,82.34,82.55,82.3,82.51,46824,0.0,1.0
2022-01-25,82.4,82.43,82.35,82.355,36067,82.4,82.43,82.35,82.355,36067,0.0,1.0
2022-01-26,81.85,82.12,81.85,82.06,55574,81.85,82.12,81.85,82.06,55574,0.0,1.0
2022-01-27,81.3,81.45,81.24,81.29,48322,81.3,81.45,81.24,81.29,48322,0.0,1.0
2022-01-28,81.37,81.48,81.29,81.37,118015,81.37,81.48,81.29,81.37,118015,0.0,1.0
2022-01-31,81.44,81.5799,81.26,81.3,191962,81.44,81.5799,81.26,81.3,191962,0.0,1.0
2022-02-01,81.75,81.7899,81.6301,81.758,42501,81.75,81.7899,81.6301,81.758,42501,0.0,1.0
2022-02-02,81.9581,82.1222,81.95,82.0,10615,81.9581,82.1222,81.95,82.0,10615,0.0,1.0
2022-02-03,81.58,81.74,81.565,81.68,32165,81.58,81.74,81.565,81.68,32165,0.0,1.0
2022-02-04,81.42,81.43,81.27,81.39,21759,81.42,81.43,81.27,81.39,21759,0.0,1.0
2022-02-07,81.49,81.5665,81.4554,81.51,7216,81.49,81.5665,81.4554,81.51,7216,0.0,1.0
2022-02-08,81.21,81.23,81.125,81.23,24982,81.21,81.23,81.125,81.23,24982,0.0,1.0
2022-02-09,81.21,81.28,81.16,81.23,5272,81.21,81.28,81.16,81.23,5272,0.0,1.0
2022-02-10,80.78,80.975,80.62,80.69,49643,80.78,80.975,80.62,80.69,49643,0.0,1.0
2022-02-11,81.31,81.48,80.87,80.91,17777,81.31,81.48,80.87,80.91,17777,0.0,1.0
2022-02-14,81.07,81.26,81.07,81.15,11340,81.07,81.26,81.07,81.15,11340,0.0,1.0
2022-02-15,81.098,81.11,81.01,81.0393,10360,81.098,81.11,81.01,81.0393,10360,0.0,1.0
2022-02-16,81.2,81.25,81.13,81.21,23122,81.2,81.25,81.13,81.21,23122,0.0,1.0
2022-02-17,81.61,81.61,81.48,81.6,23743,81.61,81.61,81.48,81.6,23743,0.0,1.0
2022-02-18,81.43,81.53,81.41,81.51,57562,81.43,81.53,81.41,81.51,57562,0.0,1.0
2022-02-22,81.45,81.6099,81.3501,81.4,34838,81.45,81.6099,81.3501,81.4,34838,0.0,1.0
2022-02-23,81.53,81.5679,81.388,81.42,22791,81.53,81.5679,81.388,81.42,22791,0.0,1.0
2022-02-24,81.14,81.59,81.0596,81.59,78020,81.14,81.59,81.0596,81.59,78020,0.0,1.0
2022-02-25,81.1487,81.17,81.02,81.16,5470,81.1487,81.17,81.02,81.16,5470,0.0,1.0
2022-02-28,81.565,81.62,81.27,81.27,162698,81.565,81.62,81.27,81.27,162698,0.0,1.0
2022-03-01,81.68,81.75,81.5902,81.62,37704,81.68,81.75,81.5902,81.62,37704,0.0,1.0
2022-03-02,81.18,81.235,81.0502,81.235,35453,81.18,81.235,81.0502,81.235,35453,0.0,1.0
2022-03-03,81.2,81.26,81.05,81.1,73669,81.2,81.26,81.05,81.1,73669,0.0,1.0
2022-03-04,81.68,81.76,81.21,81.21,26758,81.68,81.76,81.21,81.21,26758,0.0,1.0
2022-03-07,81.35,81.41,81.2,81.41,25283,81.35,81.41,81.2,81.41,25283,0.0,1.0
2022-03-08,81.04,81.22,81.02,81.02,24404,81.04,81.22,81.02,81.02,24404,0.0,1.0
2022-03-09,80.975,81.035,80.91,81.0,14755,80.975,81.035,80.91,81.0,14755,0.0,1.0
2022-03-10,80.78,80.84,80.6928,80.78,17477,80.78,80.84,80.6928,80.78,17477,0.0,1.0
2022-03-11,79.9993,80.22,79.8901,80.18,40751,79.9993,80.22,79.8901,80.18,40751,0.0,1.0
2022-03-14,79.34,79.54,79.3299,79.44,62971,79.34,79.54,79.3299,79.44,62971,0.0,1.0
2022-03-15,79.28,79.4865,79.19,79.35,14742,79.28,79.4865,79.19,79.35,14742,0.0,1.0
2022-03-16,79.04,79.3,78.71,79.3,46048,79.04,79.3,78.71,79.3,46048,0.0,1.0
2022-03-17,78.99,79.1799,78.89,78.94,19186,78.99,79.1799,78.89,78.94,19186,0.0,1.0
2022-03-18,78.72,78.74,78.54,78.57,30450,78.72,78.74,78.54,78.57,30450,0.0,1.0
2022-03-21,78.48,78.7,78.48,78.69,81148,78.48,78.7,78.48,78.69,81148,0.0,1.0
2022-03-22,77.6,77.81,77.6,77.78,59909,77.6,77.81,77.6,77.78,59909,0.0,1.0
2022-03-23,77.42,77.72,77.3899,77.72,32470,77.42,77.72,77.3899,77.72,32470,0.0,1.0
2022-03-24,76.645,76.95,76.5905,76.95,42974,76.645,76.95,76.5905,76.95,42974,0.0,1.0
2022-03-25,76.72,76.93,76.69,76.78,39887,76.72,76.93,76.69,76.78,39887,0.0,1.0
2022-03-28,75.6881,76.03,75.63,75.74,77969,75.6881,76.03,75.63,75.74,77969,0.0,1.0
2022-03-29,76.255,76.7402,76.22,76.34,46676,76.255,76.7402,76.22,76.34,46676,0.0,1.0
2022-03-30,76.94,77.0171,76.8032,76.8201,79485,76.94,77.0171,76.8032,76.8201,79485,0.0,1.0
2022-03-31,76.94,77.2,76.92,77.0,60027,76.94,77.2,76.92,77.0,60027,0.0,1.0
2022-04-01,76.435,76.5032,76.1402,76.21,39432,76.435,76.5032,76.1402,76.21,39432,0.0,1.0
2022-04-04,76.3,76.38,76.2299,76.38,32697,76.3,76.38,76.2299,76.38,32697,0.0,1.0
2022-04-05,75.78,76.32,75.7401,76.25,48363,75.78,76.32,75.7401,76.25,48363,0.0,1.0
2022-04-06,75.71,75.72,75.6,75.64,25888,75.71,75.72,75.6,75.64,25888,0.0,1.0
2022-04-07,75.62,75.69,75.5508,75.66,20081,75.62,75.69,75.5508,75.66,20081,0.0,1.0
2022-04-08,75.34,75.3899,75.1807,75.23,45193,75.34,75.3899,75.1807,75.23,45193,0.0,1.0
2022-04-11,74.74,74.74,74.54,74.64,39615,74.74,74.74,74.54,74.64,39615,0.0,1.0
2022-04-12,74.78,74.94,74.75,74.94,38014,74.78,74.94,74.75,74.94,38014,0.0,1.0
2022-04-13,74.57,74.6836,74.43,74.44,26124,74.57,74.6836,74.43,74.44,26124,0.0,1.0
2022-04-14,74.42,74.63,74.3651,74.63,44403,74.42,74.63,74.3651,74.63,44403,0.0,1.0
2022-04-18,73.8,74.4,73.79,74.4,133023,73.8,74.4,73.79,74.4,133023,0.0,1.0
2022-04-19,72.69,72.9,72.6499,72.86,159298,72.69,72.9,72.6499,72.86,159298,0.0,1.0
2022-04-20,73.37,73.47,73.2,73.27,90194,73.37,73.47,73.2,73.27,90194,0.0,1.0
2022-04-21,73.01,73.13,72.79,73.07,102987,73.01,73.13,72.79,73.07,102987,0.0,1.0
2022-04-22,72.87,73.1081,72.6,72.93,51644,72.87,73.1081,72.6,72.93,51644,0.0,1.0
2022-04-25,73.18,73.45,73.14,73.15,54002,73.18,73.45,73.14,73.15,54002,0.0,1.0
2022-04-26,73.55,73.74,73.39,73.64,44255,73.55,73.74,73.39,73.64,44255,0.0,1.0
2022-04-27,73.04,73.2,72.87,73.12,21795,73.04,73.2,72.87,73.12,21795,0.0,1.0
2022-04-28,71.55,71.71,71.38,71.59,93371,71.55,71.71,71.38,71.59,93371,0.0,1.0
2022-04-29,72.17,72.39,71.87,71.87,38780,72.17,72.39,71.87,71.87,38780,0.0,1.0
2022-05-02,71.915,72.02,71.8403,72.02,19601,71.915,72.02,71.8403,72.02,19601,0.0,1.0
2022-05-03,71.965,72.18,71.93,72.18,13029,71.965,72.18,71.93,72.18,13029,0.0,1.0
2022-05-04,72.54,72.7554,71.85,72.09,30276,72.54,72.7554,71.85,72.09,30276,0.0,1.0
2022-05-05,72.01,72.05,71.75,72.01,62875,72.01,72.05,71.75,72.01,62875,0.0,1.0
2022-05-06,71.75,71.86,71.6725,71.77,24799,71.75,71.86,71.6725,71.77,24799,0.0,1.0
2022-05-09,71.925,71.9341,71.5494,71.64,48250,71.925,71.9341,71.5494,71.64,48250,0.0,1.0
2022-05-10,71.82,72.02,71.79,72.0,34824,71.82,72.02,71.79,72.0,34824,0.0,1.0
2022-05-11,72.08,72.31,71.85,71.85,79379,72.08,72.31,71.85,71.85,79379,0.0,1.0
2022-05-12,72.93,73.43,72.9201,73.06,148029,72.93,73.43,72.9201,73.06,148029,0.0,1.0
2022-05-13,72.4101,72.522,72.36,72.52,83956,72.4101,72.522,72.36,72.52,83956,0.0,1.0
2022-05-16,72.52,72.59,72.39,72.53,25275,72.52,72.59,72.39,72.53,25275,0.0,1.0
2022-05-17,72.36,72.54,72.18,72.2,27475,72.36,72.54,72.18,72.2,27475,0.0,1.0
2022-05-18,73.03,73.15,72.71,72.71,68303,73.03,73.15,72.71,72.71,68303,0.0,1.0
2022-05-19,73.31,73.6999,73.298,73.67,101086,73.31,73.6999,73.298,73.67,101086,0.0,1.0
2022-05-20,73.25,73.39,73.03,73.17,56334,73.25,73.39,73.03,73.17,56334,0.0,1.0
2022-05-23,73.24,73.42,73.175,73.33,152894,73.24,73.42,73.175,73.33,152894,0.0,1.0
2022-05-24,73.81,74.108,73.58,73.58,86182,73.81,74.108,73.58,73.58,86182,0.0,1.0
2022-05-25,73.59,73.69,73.4501,73.69,63584,73.59,73.69,73.4501,73.69,63584,0.0,1.0
2022-05-26,73.72,73.74,73.54,73.69,19400,73.72,73.74,73.54,73.69,19400,0.0,1.0
2022-05-27,73.69,73.8391,73.6001,73.76,40086,73.69,73.8391,73.6001,73.76,40086,0.0,1.0
2022-05-31,72.72,72.88,72.66,72.87,38970,72.72,72.88,72.66,72.87,38970,0.0,1.0
2022-06-01,71.94,72.45,71.93,72.37,39196,71.94,72.45,71.93,72.37,39196,0.0,1.0
2022-06-02,72.12,72.22,72.04,72.22,15064,72.12,72.22,72.04,72.22,15064,0.0,1.0
2022-06-03,71.52,71.795,71.52,71.75,20204,71.52,71.795,71.52,71.75,20204,0.0,1.0
2022-06-06,70.98,71.56,70.91,71.54,442502,70.98,71.56,70.91,71.54,442502,0.0,1.0
2022-06-07,70.56,70.74,70.49,70.52,40621,70.56,70.74,70.49,70.52,40621,0.0,1.0
2022-06-08,69.7,70.019,69.7,69.75,92837,69.7,70.019,69.7,69.75,92837,0.0,1.0
2022-06-09,69.64,70.03,69.63,69.88,82248,69.64,70.03,69.63,69.88,82248,0.0,1.0
2022-06-10,69.69,69.82,69.6535,69.82,51721,69.69,69.82,69.6535,69.82,51721,0.0,1.0
2022-06-13,69.68,70.04,69.55,69.9,98885,69.68,70.04,69.55,69.9,98885,0.0,1.0
2022-06-14,69.26,69.685,69.1799,69.54,74230,69.26,69.685,69.1799,69.54,74230,0.0,1.0
2022-06-15,70.025,70.09,69.39,69.49,161695,70.025,70.09,69.39,69.49,161695,0.0,1.0
2022-06-16,70.92,71.2,70.47,70.52,197456,70.92,71.2,70.47,70.52,197456,0.0,1.0
2022-06-17,69.34,69.52,69.15,69.52,196245,69.34,69.52,69.15,69.52,196245,0.0,1.0
2022-06-21,68.5,68.7733,68.48,68.74,135761,68.5,68.7733,68.48,68.74,135761,0.0,1.0
2022-06-22,68.74,68.94,68.66,68.8,58501,68.74,68.94,68.66,68.8,58501,0.0,1.0
2022-06-23,69.3709,69.7,69.342,69.45,102998,69.3709,69.7,69.342,69.45,102998,0.0,1.0
2022-06-24,69.2157,69.36,69.15,69.27,18368,69.2157,69.36,69.15,69.27,18368,0.0,1.0
2022-06-27,69.12,69.3208,69.08,69.18,33357,69.12,69.3208,69.08,69.18,33357,0.0,1.0
2022-06-28,68.7446,68.78,68.64,68.75,74864,68.7446,68.78,68.64,68.75,74864,0.0,1.0
2022-06-29,68.53,68.555,68.321,68.35,28540,68.53,68.555,68.321,68.35,28540,0.0,1.0
2022-06-30,68.975,69.04,68.8131,68.86,37163,68.975,69.04,68.8131,68.86,37163,0.0,1.0
2022-07-01,69.2,69.39,69.05,69.05,76379,69.2,69.39,69.05,69.05,76379,0.0,1.0
2022-07-05,68.95,69.01,68.75,68.86,43255,68.95,69.01,68.75,68.86,43255,0.0,1.0
2022-07-06,68.9,69.32,68.8143,69.25,41792,68.9,69.32,68.8143,69.25,41792,0.0,1.0
2022-07-07,68.7946,68.95,68.75,68.9,26810,68.7946,68.95,68.75,68.9,26810,0.0,1.0
2022-07-08,68.7587,68.83,68.59,68.59,25315,68.7587,68.83,68.59,68.59,25315,0.0,1.0
2022-07-11,68.11,68.177,67.9566,68.02,37014,68.11,68.177,67.9566,68.02,37014,0.0,1.0
2022-07-12,68.41,68.5225,68.35,68.42,21219,68.41,68.5225,68.35,68.42,21219,0.0,1.0
2022-07-13,68.14,68.25,67.88,68.04,18482,68.14,68.25,67.88,68.04,18482,0.0,1.0
2022-07-14,67.38,67.44,67.14,67.19,95834,67.38,67.44,67.14,67.19,95834,0.0,1.0
2022-07-15,67.56,67.5945,67.4,67.43,32552,67.56,67.5945,67.4,67.43,32552,0.0,1.0
2022-07-18,67.78,67.81,67.68,67.68,51876,67.78,67.81,67.68,67.68,51876,0.0,1.0
2022-07-19,67.72,68.05,67.67,68.02,40333,67.72,68.05,67.67,68.02,40333,0.0,1.0
2022-07-20,67.68,67.79,67.655,67.79,24095,67.68,67.79,67.655,67.79,24095,0.0,1.0
2022-07-21,68.06,68.06,67.57,67.57,31280,68.06,68.06,67.57,67.57,31280,0.0,1.0
2022-07-22,68.84,68.95,68.51,68.53,51375,68.84,68.95,68.51,68.53,51375,0.0,1.0
2022-07-25,68.48,68.5696,68.4237,68.5,18291,68.48,68.5696,68.4237,68.5,18291,0.0,1.0
2022-07-26,68.35,68.629,68.35,68.54,18894,68.35,68.629,68.35,68.54,18894,0.0,1.0
2022-07-27,68.55,68.58,68.08,68.34,255375,68.55,68.58,68.08,68.34,255375,0.0,1.0
2022-07-28,69.65,69.7,69.44,69.52,57327,69.65,69.7,69.44,69.52,57327,0.0,1.0
2022-07-29,70.17,70.22,69.5342,69.69,51876,70.17,70.22,69.5342,69.69,51876,0.0,1.0
2022-08-01,71.08,71.08,70.6966,70.92,53842,71.08,71.08,70.6966,70.92,53842,0.0,1.0
2022-08-02,70.28,71.345,70.28,71.29,108937,70.28,71.345,70.28,71.29,108937,0.0,1.0
2022-08-03,69.8458,70.01,69.5169,69.98,24557,69.8458,70.01,69.5169,69.98,24557,0.0,1.0
2022-08-04,70.41,70.44,69.93,69.94,44970,70.41,70.44,69.93,69.94,44970,0.0,1.0
2022-08-05,69.27,69.43,69.04,69.37,58790,69.27,69.43,69.04,69.37,58790,0.0,1.0
2022-08-08,69.24,69.58,69.24,69.41,22290,69.24,69.58,69.24,69.41,22290,0.0,1.0
2022-08-09,69.18,69.34,69.17,69.25,39553,69.18,69.34,69.17,69.25,39553,0.0,1.0
2022-08-10,70.38,70.7533,70.2445,70.25,60222,70.38,70.7533,70.2445,70.25,60222,0.0,1.0
2022-08-11,70.27,70.865,70.27,70.79,23662,70.27,70.865,70.27,70.79,23662,0.0,1.0
2022-08-12,70.09,70.11,69.9,70.0,38380,70.09,70.11,69.9,70.0,38380,0.0,1.0
2022-08-15,70.17,70.5299,70.15,70.49,11406,70.17,70.5299,70.15,70.49,11406,0.0,1.0
2022-08-16,69.67,69.7,69.43,69.5,28715,69.67,69.7,69.43,69.5,28715,0.0,1.0
2022-08-17,69.27,69.3532,69.02,69.22,87197,69.27,69.3532,69.02,69.22,87197,0.0,1.0
2022-08-18,68.84,69.29,68.81,69.29,45901,68.84,69.29,68.81,69.29,45901,0.0,1.0
2022-08-19,68.34,68.38,68.175,68.27,60963,68.34,68.38,68.175,68.27,60963,0.0,1.0
2022-08-22,68.01,68.2,67.95,68.2,91997,68.01,68.2,67.95,68.2,91997,0.0,1.0
2022-08-23,68.36,68.79,67.98,68.0,52113,68.36,68.79,67.98,68.0,52113,0.0,1.0
2022-08-24,68.21,68.39,68.19,68.24,15486,68.21,68.39,68.19,68.24,15486,0.0,1.0
2022-08-25,68.51,68.53,68.295,68.3688,50981,68.51,68.53,68.295,68.3688,50981,0.0,1.0
2022-08-26,68.02,68.61,68.01,68.41,28551,68.02,68.61,68.01,68.41,28551,0.0,1.0
2022-08-29,67.42,67.5784,67.34,67.54,33610,67.42,67.5784,67.34,67.54,33610,0.0,1.0
2022-08-30,67.41,67.63,67.27,67.53,26352,67.41,67.63,67.27,67.53,26352,0.0,1.0
2022-08-31,67.3,67.47,67.28,67.4,82698,67.3,67.47,67.28,67.4,82698,0.0,1.0
2022-09-01,66.66,67.17,66.66,67.01,83803,66.66,67.17,66.66,67.01,83803,0.0,1.0
2022-09-02,66.66,66.78,66.637,66.66,51614,66.66,66.78,66.637,66.66,51614,0.0,1.0
2022-09-06,65.49,65.71,65.35,65.71,339134,65.49,65.71,65.35,65.71,339134,0.0,1.0
2022-09-07,65.03,65.05,64.54,64.55,311998,65.03,65.05,64.54,64.55,311998,0.0,1.0
2022-09-08,64.94,65.0,64.798,64.82,164915,64.94,65.0,64.798,64.82,164915,0.0,1.0
2022-09-09,65.52,65.67,65.485,65.59,304537,65.52,65.67,65.485,65.59,304537,0.0,1.0
2022-09-12,65.46,65.69,65.42,65.49,235224,65.46,65.69,65.42,65.49,235224,0.0,1.0
2022-09-13,64.71,65.0,64.69,64.77,93596,64.71,65.0,64.69,64.77,93596,0.0,1.0
2022-09-14,65.3,65.55,65.27,65.45,53145,65.3,65.55,65.27,65.45,53145,0.0,1.0
2022-09-15,65.17,65.26,65.09,65.1487,50669,65.17,65.26,65.09,65.1487,50669,0.0,1.0
2022-09-16,65.42,65.45,65.27,65.3,58699,65.42,65.45,65.27,65.3,58699,0.0,1.0
2022-09-19,65.26,65.282,65.101,65.15,48229,65.26,65.282,65.101,65.15,48229,0.0,1.0
2022-09-20,65.06,65.09,64.95,65.0,13804,65.06,65.09,64.95,65.0,13804,0.0,1.0
2022-09-21,64.955,65.15,64.62,64.91,119001,64.955,65.15,64.62,64.91,119001,0.0,1.0
2022-09-22,65.67,66.19,65.6,66.1,180015,65.67,66.19,65.6,66.1,180015,0.0,1.0
2022-09-23,65.2,65.42,65.17,65.42,48907,65.2,65.42,65.17,65.42,48907,0.0,1.0
2022-09-26,64.61,64.8853,64.55,64.85,80211,64.61,64.8853,64.55,64.85,80211,0.0,1.0
2022-09-27,64.55,64.63,64.5,64.61,59722,64.55,64.63,64.5,64.61,59722,0.0,1.0
2022-09-28,64.86,64.92,64.6213,64.76,45875,64.86,64.92,64.6213,64.76,45875,0.0,1.0
2022-09-29,64.69,64.74,64.59,64.65,79227,64.69,64.74,64.59,64.65,79227,0.0,1.0
2022-09-30,64.61,64.66,64.53,64.64,65947,64.61,64.66,64.53,64.64,65947,0.0,1.0
2022-10-03,64.6,64.7941,64.48,64.52,92945,64.6,64.7941,64.48,64.52,92945,0.0,1.0
2022-10-04,64.91,64.92,64.5,64.58,203859,64.91,64.92,64.5,64.58,203859,0.0,1.0
2022-10-05,64.67,64.71,64.5133,64.68,30999,64.67,64.71,64.5133,64.68,30999,0.0,1.0
2022-10-06,64.36,64.63,64.32,64.59,133238,64.36,64.63,64.32,64.59,133238,0.0,1.0
2022-10-07,64.22,64.415,64.22,64.35,39904,64.22,64.415,64.22,64.35,39904,0.0,1.0
2022-10-10,64.11,64.2,64.05,64.2,47796,64.11,64.2,64.05,64.2,47796,0.0,1.0
2022-10-11,64.01,64.22,64.01,64.06,30623,64.01,64.22,64.01,64.06,30623,0.0,1.0
2022-10-12,63.6188,63.69,63.55,63.69,43061,63.6188,63.69,63.55,63.69,43061,0.0,1.0
2022-10-13,63.44,63.6,63.315,63.43,98464,63.44,63.6,63.315,63.43,98464,0.0,1.0
2022-10-14,62.82,63.21,62.74,63.21,145040,62.82,63.21,62.74,63.21,145040,0.0,1.0
2022-10-17,62.66,62.872,62.655,62.72,56366,62.66,62.872,62.655,62.72,56366,0.0,1.0
2022-10-18,62.61,62.72,62.5501,62.67,55865,62.61,62.72,62.5501,62.67,55865,0.0,1.0
2022-10-19,62.36,62.42,62.3,62.4,91228,62.36,62.42,62.3,62.4,91228,0.0,1.0
2022-10-20,62.18,62.47,62.18,62.3,174080,62.18,62.47,62.18,62.3,174080,0.0,1.0
2022-10-21,63.31,63.86,61.6047,61.68,912266,63.31,63.86,61.6047,61.68,912266,0.0,1.0
2022-10-24,62.67,62.82,62.6,62.68,143537,62.67,62.82,62.6,62.68,143537,0.0,1.0
2022-10-25,63.155,63.3065,62.99,62.99,64698,63.155,63.3065,62.99,62.99,64698,0.0,1.0
2022-10-26,63.8,63.88,63.41,63.41,81038,63.8,63.88,63.41,63.41,81038,0.0,1.0
2022-10-27,63.9,64.12,63.81,63.87,65472,63.9,64.12,63.81,63.87,65472,0.0,1.0
2022-10-28,63.33,63.406,63.21,63.28,68442,63.33,63.406,63.21,63.28,68442,0.0,1.0
2022-10-31,62.81,62.87,62.72,62.82,67744,62.81,62.87,62.72,62.82,67744,0.0,1.0
2022-11-01,63.04,63.4,62.96,63.35,43048,63.04,63.4,62.96,63.35,43048,0.0,1.0
2022-11-02,63.156,64.02,63.07,63.55,146174,63.156,64.02,63.07,63.55,146174,0.0,1.0
2022-11-03,63.01,63.235,62.9,63.05,142759,63.01,63.235,62.9,63.05,142759,0.0,1.0
2022-11-04,63.61,63.6999,63.325,63.47,40343,63.61,63.6999,63.325,63.47,40343,0.0,1.0
2022-11-07,63.65,63.8601,63.6066,63.83,30837,63.65,63.8601,63.6066,63.83,30837,0.0,1.0
2022-11-08,64.11,64.22,63.8421,63.9,105003,64.11,64.22,63.8421,63.9,105003,0.0,1.0
2022-11-09,63.69,64.0099,63.64,63.83,28184,63.69,64.0099,63.64,63.83,28184,0.0,1.0
2022-11-10,66.1,66.13,65.13,65.13,123353,66.1,66.13,65.13,65.13,123353,0.0,1.0
2022-11-11,67.31,67.42,66.8,66.89,151146,67.31,67.42,66.8,66.89,151146,0.0,1.0
2022-11-14,66.84,66.84,66.3301,66.48,77050,66.84,66.84,66.3301,66.48,77050,0.0,1.0
2022-11-15,67.05,67.26,66.85,67.2,85976,67.05,67.26,66.85,67.2,85976,0.0,1.0
2022-11-16,66.93,67.11,66.83,67.11,39233,66.93,67.11,66.83,67.11,39233,0.0,1.0
2022-11-17,66.56,66.64,66.33,66.51,56695,66.56,66.64,66.33,66.51,56695,0.0,1.0
2022-11-18,66.5,66.8,66.48,66.76,16155,66.5,66.8,66.48,66.76,16155,0.0,1.0
2022-11-21,65.7,66.04,65.62,66.04,55280,65.7,66.04,65.62,66.04,55280,0.0,1.0
2022-11-22,66.08,66.12,65.98,66.0,23482,66.08,66.12,65.98,66.0,23482,0.0,1.0
2022-11-23,66.95,67.07,66.27,66.28,27426,66.95,67.07,66.27,66.28,27426,0.0,1.0
2022-11-25,67.1,67.16,66.93,66.93,11158,67.1,67.16,66.93,66.93,11158,0.0,1.0
2022-11-28,67.15,67.448,67.14,67.33,72552,67.15,67.448,67.14,67.33,72552,0.0,1.0
2022-11-29,67.2128,67.5361,67.205,67.24,30147,67.2128,67.5361,67.205,67.24,30147,0.0,1.0
2022-11-30,67.55,67.73,66.72,67.04,59582,67.55,67.73,66.72,67.04,59582,0.0,1.0
2022-12-01,68.99,69.03,68.48,68.5,198338,68.99,69.03,68.48,68.5,198338,0.0,1.0
2022-12-02,69.46,69.51,68.8577,68.98,62688,69.46,69.51,68.8577,68.98,62688,0.0,1.0
2022-12-05,68.19,68.7823,68.19,68.75,43654,68.19,68.7823,68.19,68.75,43654,0.0,1.0
2022-12-06,68.16,68.435,68.081,68.3,32863,68.16,68.435,68.081,68.3,32863,0.0,1.0
2022-12-07,68.41,68.4984,68.265,68.29,46296,68.41,68.4984,68.265,68.29,46296,0.0,1.0
2022-12-08,68.25,68.45,68.25,68.3,42868,68.25,68.45,68.25,68.3,42868,0.0,1.0
2022-12-09,68.27,68.5499,68.2,68.49,27441,68.27,68.5499,68.2,68.49,27441,0.0,1.0
2022-12-12,67.73,68.12,67.6801,68.12,42057,67.73,68.12,67.6801,68.12,42057,0.0,1.0
2022-12-13,68.82,69.24,68.78,69.22,91819,68.82,69.24,68.78,69.22,91819,0.0,1.0
2022-12-14,69.0,69.23,68.63,69.11,50044,69.0,69.23,68.63,69.11,50044,0.0,1.0
2022-12-15,67.76,68.36,67.551,68.34,47680,67.76,68.36,67.551,68.34,47680,0.0,1.0
2022-12-16,68.23,68.45,67.9699,68.02,42035,68.23,68.45,67.9699,68.02,42035,0.0,1.0
2022-12-19,68.12,68.34,68.02,68.34,38465,68.12,68.34,68.02,68.34,38465,0.0,1.0
2022-12-20,70.88,71.41,70.4,70.46,256947,70.88,71.41,70.4,70.46,256947,0.0,1.0
2022-12-21,70.5,70.78,70.43,70.54,153772,70.5,70.78,70.43,70.54,153772,0.0,1.0
2022-12-22,70.48,70.5699,70.3018,70.54,38250,70.48,70.5699,70.3018,70.54,38250,0.0,1.0
2022-12-23,70.18,70.29,70.08,70.21,36226,70.18,70.29,70.08,70.21,36226,0.0,1.0
2022-12-27,69.8484,70.0,69.78,69.92,57067,69.8484,70.0,69.78,69.92,57067,0.0,1.0
2022-12-28,69.3899,69.73,69.37,69.73,267633,69.3899,69.73,69.37,69.73,267633,0.0,1.0
2022-12-29,70.15,70.2095,69.98,70.05,22350,70.15,70.2095,69.98,70.05,22350,0.0,1.0
2022-12-30,71.1,71.35,70.52,70.77,183621,71.1,71.35,70.52,70.77,183621,0.0,1.0
2023-01-03,71.27,71.73,71.1801,71.5,118816,71.27,71.73,71.1801,71.5,118816,0.0,1.0
2023-01-04,70.36,71.33,70.33,71.33,258811,70.36,71.33,70.33,71.33,258811,0.0,1.0
2023-01-05,69.97,70.15,69.61,69.85,152640,69.97,70.15,69.61,69.85,152640,0.0,1.0
2023-01-06,70.65,70.68,69.58,69.73,100469,70.65,70.68,69.58,69.73,100469,0.0,1.0
2023-01-09,70.84,70.9301,70.65,70.7,57440,70.84,70.9301,70.65,70.7,57440,0.0,1.0
2023-01-10,70.62,70.81,70.51,70.74,50913,70.62,70.81,70.51,70.74,50913,0.0,1.0
2023-01-11,70.41,70.52,70.32,70.41,43796,70.41,70.52,70.32,70.41,43796,0.0,1.0
2023-01-12,72.23,72.35,71.3439,71.6,303207,72.23,72.35,71.3439,71.6,303207,0.0,1.0
2023-01-13,72.97,73.19,72.79,72.84,115466,72.97,73.19,72.79,72.84,115466,0.0,1.0
2023-01-17,72.76,72.845,72.5,72.65,127031,72.76,72.845,72.5,72.65,127031,0.0,1.0
2023-01-18,72.42,73.08,72.355,73.0,138054,72.42,73.08,72.355,73.0,138054,0.0,1.0
2023-01-19,72.66,72.73,72.5184,72.64,60830,72.66,72.73,72.5184,72.64,60830,0.0,1.0
2023-01-20,72.0,72.025,71.5,71.6,58366,72.0,72.025,71.5,71.6,58366,0.0,1.0
2023-01-23,71.37,71.4965,71.28,71.33,95346,71.37,71.4965,71.28,71.33,95346,0.0,1.0
2023-01-24,71.68,71.8,71.1886,71.56,120140,71.68,71.8,71.1886,71.56,120140,0.0,1.0
2023-01-25,71.96,72.14,71.81,71.86,60119,71.96,72.14,71.81,71.86,60119,0.0,1.0
2023-01-26,71.56,71.74,71.44,71.74,100524,71.56,71.74,71.44,71.74,100524,0.0,1.0
2023-01-27,71.76,71.81,71.73,71.73,31173,71.76,71.81,71.73,71.73,31173,0.0,1.0
2023-01-30,71.43,71.61,71.37,71.55,72066,71.43,71.61,71.37,71.55,72066,0.0,1.0
2023-01-31,71.66,71.85,71.53,71.85,35990,71.66,71.85,71.53,71.85,35990,0.0,1.0
2023-02-01,72.39,72.52,71.82,72.02,144335,72.39,72.52,71.82,72.02,144335,0.0,1.0
2023-02-02,72.38,72.7707,72.31,72.71,33722,72.38,72.7707,72.31,72.71,33722,0.0,1.0
2023-02-03,71.08,71.66,71.0529,71.54,232406,71.08,71.66,71.0529,71.54,232406,0.0,1.0
2023-02-06,70.27,70.4134,70.15,70.36,239589,70.27,70.4134,70.15,70.36,239589,0.0,1.0
2023-02-07,71.1,71.4,70.59,70.62,51447,71.1,71.4,70.59,70.62,51447,0.0,1.0
2023-02-08,70.9,71.1,70.89,70.97,14469,70.9,71.1,70.89,70.97,14469,0.0,1.0
2023-02-09,70.83,71.44,70.782,71.44,21322,70.83,71.44,70.782,71.44,21322,0.0,1.0
2023-02-10,70.9,71.25,70.83,71.24,27216,70.9,71.25,70.83,71.24,27216,0.0,1.0
2023-02-13,70.47,70.47,70.14,70.18,33660,70.47,70.47,70.14,70.18,33660,0.0,1.0
2023-02-14,70.04,70.44,69.9299,70.1,54078,70.04,70.44,69.9299,70.1,54078,0.0,1.0
2023-02-15,69.51,69.591,69.371,69.51,69357,69.51,69.591,69.371,69.51,69357,0.0,1.0
2023-02-16,69.61,69.6943,69.312,69.35,61246,69.61,69.6943,69.312,69.35,61246,0.0,1.0
2023-02-17,69.45,69.53,69.22,69.29,56371,69.45,69.53,69.22,69.29,56371,0.0,1.0
2023-02-21,69.08,69.19,68.92,69.04,51526,69.08,69.19,68.92,69.04,51526,0.0,1.0
2023-02-22,69.05,69.31,69.03,69.22,25603,69.05,69.31,69.03,69.22,25603,0.0,1.0
2023-02-23,69.19,69.27,68.9499,68.99,14077,69.19,69.27,68.9499,68.99,14077,0.0,1.0
2023-02-24,68.3,68.4425,68.2685,68.37,77223,68.3,68.4425,68.2685,68.37,77223,0.0,1.0
2023-02-27,68.36,68.525,68.36,68.5,23956,68.36,68.525,68.36,68.5,23956,0.0,1.0
2023-02-28,68.46,68.58,68.051,68.1,42197,68.46,68.58,68.051,68.1,42197,0.0,1.0
2023-03-01,68.41,68.65,68.36,68.53,31010,68.41,68.65,68.36,68.53,31010,0.0,1.0
2023-03-02,68.17,68.22,68.01,68.1,78681,68.17,68.22,68.01,68.1,78681,0.0,1.0
2023-03-03,68.6015,68.6244,68.33,68.52,35317,68.6015,68.6244,68.33,68.52,35317,0.0,1.0
2023-03-06,68.5105,68.69,68.505,68.61,10740,68.5105,68.69,68.505,68.61,10740,0.0,1.0
2023-03-07,67.93,68.43,67.92,68.4,31094,67.93,68.43,67.92,68.4,31094,0.0,1.0
2023-03-08,67.88,68.1281,67.86,68.07,41877,67.88,68.1281,67.86,68.07,41877,0.0,1.0
2023-03-09,68.46,68.5101,68.29,68.38,111566,68.46,68.5101,68.29,68.38,111566,0.0,1.0
2023-03-10,69.1,69.46,68.79,68.79,144154,69.1,69.46,68.79,68.79,144154,0.0,1.0
2023-03-13,69.89,70.3,69.7555,70.24,130553,69.89,70.3,69.7555,70.24,130553,0.0,1.0
2023-03-14,69.42,69.54,69.09,69.32,91517,69.42,69.54,69.09,69.32,91517,0.0,1.0
2023-03-15,69.98,70.35,69.7,70.21,67378,69.98,70.35,69.7,70.21,67378,0.0,1.0
2023-03-16,69.83,70.74,69.67,70.59,90853,69.83,70.74,69.67,70.59,90853,0.0,1.0
2023-03-17,70.64,70.82,70.35,70.4,92732,70.64,70.82,70.35,70.4,92732,0.0,1.0
2023-03-20,70.88,70.97,70.69,70.9,42226,70.88,70.97,70.69,70.9,42226,0.0,1.0
2023-03-21,70.34,70.7,70.3,70.49,52270,70.34,70.7,70.3,70.49,52270,0.0,1.0
2023-03-22,71.04,71.08,70.18,70.24,114984,71.04,71.08,70.18,70.24,114984,0.0,1.0
2023-03-23,71.35,71.5,70.97,71.01,122066,71.35,71.5,70.97,71.01,122066,0.0,1.0
2023-03-24,71.24,71.54,71.19,71.5,45905,71.24,71.54,71.19,71.5,45905,0.0,1.0
2023-03-27,70.78,70.93,70.73,70.81,35739,70.78,70.93,70.73,70.81,35739,0.0,1.0
2023-03-28,71.21,71.34,71.03,71.12,55386,71.21,71.34,71.03,71.12,55386,0.0,1.0
2023-03-29,70.13,70.45,70.12,70.33,69181,70.13,70.45,70.12,70.33,69181,0.0,1.0
2023-03-30,70.23,70.37,70.12,70.19,53851,70.23,70.37,70.12,70.19,53851,0.0,1.0
2023-03-31,70.1344,70.21,69.88,70.01,46251,70.1344,70.21,69.88,70.01,46251,0.0,1.0
2023-04-03,70.35,70.43,70.0,70.03,67821,70.35,70.43,70.0,70.03,67821,0.0,1.0
2023-04-04,70.84,70.84,70.18,70.18,274165,70.84,70.84,70.18,70.18,274165,0.0,1.0
2023-04-05,70.99,71.33,70.94,71.1,85215,70.99,71.33,70.94,71.1,85215,0.0,1.0
2023-04-06,70.68,70.8186,70.65,70.76,20786,70.68,70.8186,70.65,70.76,20786,0.0,1.0
2023-04-10,69.7488,69.9,69.599,69.9,60549,69.7488,69.9,69.599,69.9,60549,0.0,1.0
2023-04-11,69.66,69.99,69.61,69.99,52930,69.66,69.99,69.61,69.99,52930,0.0,1.0
2023-04-12,69.97,70.08,69.8639,70.08,39154,69.97,70.08,69.8639,70.08,39154,0.0,1.0
2023-04-13,70.2,70.529,70.16,70.39,50915,70.2,70.529,70.16,70.39,50915,0.0,1.0
2023-04-14,69.66,70.04,69.61,70.04,66503,69.66,70.04,69.61,70.04,66503,0.0,1.0
2023-04-17,69.32,69.41,69.24,69.41,65322,69.32,69.41,69.24,69.41,65322,0.0,1.0
2023-04-18,69.47,69.5262,69.34,69.34,18405,69.47,69.5262,69.34,69.34,18405,0.0,1.0
2023-04-19,69.09,69.3285,69.06,69.3,49643,69.09,69.3285,69.06,69.3,49643,0.0,1.0
2023-04-20,69.35,69.45,69.28,69.34,37885,69.35,69.45,69.28,69.34,37885,0.0,1.0
2023-04-21,69.44,69.72,69.2499,69.63,57215,69.44,69.72,69.2499,69.63,57215,0.0,1.0
2023-04-24,69.33,69.34,69.14,69.16,14044,69.33,69.34,69.14,69.16,14044,0.0,1.0
2023-04-25,69.78,69.8048,69.48,69.52,55930,69.78,69.8048,69.48,69.52,55930,0.0,1.0
2023-04-26,69.67,69.975,69.56,69.97,91909,69.67,69.975,69.56,69.97,91909,0.0,1.0
2023-04-27,69.55,69.559,69.4,69.4199,18523,69.55,69.559,69.4,69.4199,18523,0.0,1.0
2023-04-28,68.35,68.5,68.175,68.5,105891,68.35,68.5,68.175,68.5,105891,0.0,1.0
2023-05-01,67.7,68.07,67.66,68.04,77630,67.7,68.07,67.66,68.04,77630,0.0,1.0
2023-05-02,68.14,68.23,67.65,67.65,36639,68.14,68.23,67.65,67.65,36639,0.0,1.0
2023-05-03,68.94,68.97,68.6051,68.72,45146,68.94,68.97,68.6051,68.72,45146,0.0,1.0
2023-05-04,69.41,69.7,69.11,69.11,47952,69.41,69.7,69.11,69.11,47952,0.0,1.0
2023-05-05,69.11,69.17,68.94,69.07,750352,69.11,69.17,68.94,69.07,750352,0.0,1.0
2023-05-08,68.94,69.15,68.9,68.99,242735,68.94,69.15,68.9,68.99,242735,0.0,1.0
2023-05-09,68.88,69.0,68.84,68.84,60964,68.88,69.0,68.84,68.84,60964,0.0,1.0
2023-05-10,69.33,69.38,69.15,69.16,54648,69.33,69.38,69.15,69.16,54648,0.0,1.0
2023-05-11,69.22,69.56,69.2,69.45,177259,69.22,69.56,69.2,69.45,177259,0.0,1.0
2023-05-12,68.62,69.13,68.58,69.13,94189,68.62,69.13,68.58,69.13,94189,0.0,1.0
2023-05-15,68.45,68.45,68.36,68.36,49495,68.45,68.45,68.36,68.36,49495,0.0,1.0
2023-05-16,68.31,68.375,68.13,68.372,36670,68.31,68.375,68.13,68.372,36670,0.0,1.0
2023-05-17,67.64,67.93,67.615,67.93,161189,67.64,67.93,67.615,67.93,161189,0.0,1.0
2023-05-18,67.09,67.35,67.08,67.31,261837,67.09,67.35,67.08,67.31,261837,0.0,1.0
2023-05-19,67.5,67.725,67.12,67.18,341957,67.5,67.725,67.12,67.18,341957,0.0,1.0
2023-05-22,67.2,67.28,67.16,67.27,31365,67.2,67.28,67.16,67.27,31365,0.0,1.0
2023-05-23,67.19,67.299,67.06,67.19,24977,67.19,67.299,67.06,67.19,24977,0.0,1.0
2023-05-24,66.8,67.0824,66.8,67.07,38903,66.8,67.0824,66.8,67.07,38903,0.0,1.0
2023-05-25,66.42,66.77,66.38,66.7,150411,66.42,66.77,66.38,66.7,150411,0.0,1.0
2023-05-26,66.215,66.44,66.15,66.44,65999,66.215,66.44,66.15,66.44,65999,0.0,1.0
2023-05-30,66.61,66.675,66.41,66.52,43275,66.61,66.675,66.41,66.52,43275,0.0,1.0
2023-05-31,66.81,67.05,66.3,66.56,44235,66.81,67.05,66.3,66.56,44235,0.0,1.0
2023-06-01,67.02,67.17,66.88,66.88,50779,67.02,67.17,66.88,66.88,50779,0.0,1.0
2023-06-02,66.48,66.95,66.43,66.95,62717,66.48,66.95,66.43,66.95,62717,0.0,1.0
2023-06-05,66.67,66.8,66.39,66.39,89488,66.67,66.8,66.39,66.39,89488,0.0,1.0
2023-06-06,66.5707,66.6199,66.46,66.5863,48750,66.5707,66.6199,66.46,66.5863,48750,0.0,1.0
2023-06-07,66.31,66.85,66.29,66.66,64339,66.31,66.85,66.29,66.66,64339,0.0,1.0
2023-06-08,66.98,66.988,66.69,66.69,99544,66.98,66.988,66.69,66.69,99544,0.0,1.0
2023-06-09,66.69,66.8,66.65,66.79,34744,66.69,66.8,66.65,66.79,34744,0.0,1.0
2023-06-12,66.63,66.76,66.575,66.73,34502,66.63,66.76,66.575,66.73,34502,0.0,1.0
2023-06-13,66.33,66.83,66.312,66.77,115556,66.33,66.83,66.312,66.77,115556,0.0,1.0
2023-06-14,66.51,66.7899,66.4,66.69,123491,66.51,66.7899,66.4,66.69,123491,0.0,1.0
2023-06-15,66.35,66.385,66.12,66.17,38186,66.35,66.385,66.12,66.17,38186,0.0,1.0
2023-06-16,65.6,66.02,65.58,65.87,58919,65.6,66.02,65.58,65.87,58919,0.0,1.0
2023-06-20,65.74,65.87,65.63,65.77,819408,65.74,65.87,65.63,65.77,819408,0.0,1.0
2023-06-21,65.61,65.645,65.33,65.48,51206,65.61,65.645,65.33,65.48,51206,0.0,1.0
2023-06-22,65.01,65.44,64.964,65.4,87324,65.01,65.44,64.964,65.4,87324,0.0,1.0
2023-06-23,64.72,65.15,64.6712,65.1,136522,64.72,65.15,64.6712,65.1,136522,0.0,1.0
2023-06-26,64.89,64.925,64.77,64.92,70817,64.89,64.925,64.77,64.92,70817,0.0,1.0
2023-06-27,64.62,64.94,64.57,64.94,76552,64.62,64.94,64.57,64.94,76552,0.0,1.0
2023-06-28,64.45,64.5863,64.39,64.45,30925,64.45,64.5863,64.39,64.45,30925,0.0,1.0
2023-06-29,64.29,64.3988,64.2401,64.34,81874,64.29,64.3988,64.2401,64.34,81874,0.0,1.0
2023-06-30,64.54,64.54,64.36,64.45,50697,64.54,64.54,64.36,64.45,50697,0.0,1.0
2023-07-03,64.33,64.62,64.3,64.3,66698,64.33,64.62,64.3,64.3,66698,0.0,1.0
2023-07-05,64.33,64.57,64.3,64.45,66988,64.33,64.57,64.3,64.45,66988,0.0,1.0
2023-07-06,64.58,64.69,64.34,64.59,31036,64.58,64.69,64.34,64.59,31036,0.0,1.0
2023-07-07,65.51,65.51,65.1,65.1,134630,65.51,65.51,65.1,65.1,134630,0.0,1.0
2023-07-10,65.9,65.9,65.54,65.61,167614,65.9,65.9,65.54,65.61,167614,0.0,1.0
2023-07-11,66.29,66.29,65.98,66.1,61774,66.29,66.29,65.98,66.1,61774,0.0,1.0
2023-07-12,67.1976,67.3,66.83,66.89,114711,67.1976,67.3,66.83,66.89,114711,0.0,1.0
2023-07-13,67.39,67.41,67.1701,67.27,57388,67.39,67.41,67.1701,67.27,57388,0.0,1.0
2023-07-14,66.91,67.16,66.82,66.97,38541,66.91,67.16,66.82,66.97,38541,0.0,1.0
2023-07-17,67.11,67.11,66.72,66.89,60289,67.11,67.11,66.72,66.89,60289,0.0,1.0
2023-07-18,66.96,67.47,66.85,67.27,34407,66.96,67.47,66.85,67.27,34407,0.0,1.0
2023-07-19,66.54,66.65,66.4666,66.64,22228,66.54,66.65,66.4666,66.64,22228,0.0,1.0
2023-07-20,66.35,66.5,66.17,66.5,27481,66.35,66.5,66.17,66.5,27481,0.0,1.0
2023-07-21,65.54,65.7731,65.53,65.77,312943,65.54,65.7731,65.53,65.77,312943,0.0,1.0
2023-07-24,65.65,65.92,65.65,65.83,45710,65.65,65.92,65.65,65.83,45710,0.0,1.0
2023-07-25,65.9048,65.98,65.63,65.63,32846,65.9048,65.98,65.63,65.63,32846,0.0,1.0
2023-07-26,66.32,66.43,66.06,66.19,283342,66.32,66.43,66.06,66.19,283342,0.0,1.0
2023-07-27,66.78,66.9693,65.795,66.09,627143,66.78,66.9693,65.795,66.09,627143,0.0,1.0
2023-07-28,65.87,66.31,65.8501,66.31,286679,65.87,66.31,65.8501,66.31,286679,0.0,1.0
2023-07-31,65.29,65.4399,65.18,65.26,88598,65.29,65.4399,65.18,65.26,88598,0.0,1.0
2023-08-01,64.84,65.04,64.75,64.95,81051,64.84,65.04,64.75,64.95,81051,0.0,1.0
2023-08-02,64.81,64.96,64.781,64.93,60402,64.81,64.96,64.781,64.93,60402,0.0,1.0
2023-08-03,65.18,65.35,65.07,65.07,23033,65.18,65.35,65.07,65.07,23033,0.0,1.0
2023-08-04,65.51,65.64,65.46,65.46,43552,65.51,65.64,65.46,65.46,43552,0.0,1.0
2023-08-07,65.2,65.49,65.2,65.44,16853,65.2,65.49,65.2,65.44,16853,0.0,1.0
2023-08-08,64.8,64.96,64.78,64.96,46063,64.8,64.96,64.78,64.96,46063,0.0,1.0
2023-08-09,64.64,64.85,64.63,64.85,48063,64.64,64.85,64.63,64.85,48063,0.0,1.0
2023-08-10,64.17,64.5,64.17,64.49,77634,64.17,64.5,64.17,64.49,77634,0.0,1.0
2023-08-11,64.15,64.31,64.11,64.14,54111,64.15,64.31,64.11,64.14,54111,0.0,1.0
2023-08-14,63.91,64.07,63.86,63.95,246716,63.91,64.07,63.86,63.95,246716,0.0,1.0
2023-08-15,63.92,64.065,63.845,63.91,73816,63.92,64.065,63.845,63.91,73816,0.0,1.0
2023-08-16,63.49,63.905,63.48,63.79,82432,63.49,63.905,63.48,63.79,82432,0.0,1.0
2023-08-17,63.76,63.799,63.53,63.75,37010,63.76,63.799,63.53,63.75,37010,0.0,1.0
2023-08-18,63.98,64.12,63.87,63.95,69744,63.98,64.12,63.87,63.95,69744,0.0,1.0
2023-08-21,63.5597,63.65,63.51,63.65,48283,63.5597,63.65,63.51,63.65,48283,0.0,1.0
2023-08-22,63.7,63.81,63.635,63.68,41264,63.7,63.81,63.635,63.68,41264,0.0,1.0
2023-08-23,64.19,64.29,63.99,63.99,69745,64.19,64.29,63.99,63.99,69745,0.0,1.0
2023-08-24,63.75,63.9142,63.69,63.78,51958,63.75,63.9142,63.69,63.78,51958,0.0,1.0
2023-08-25,63.54,63.78,63.405,63.66,65094,63.54,63.78,63.405,63.66,65094,0.0,1.0
2023-08-28,63.43,63.4992,63.36,63.4,21000,63.43,63.4992,63.36,63.4,21000,0.0,1.0
2023-08-29,63.73,63.8,63.11,63.11,85834,63.73,63.8,63.11,63.11,85834,0.0,1.0
2023-08-30,63.56,63.83,63.53,63.76,43893,63.56,63.83,63.53,63.76,43893,0.0,1.0
2023-08-31,63.92,63.95,63.5755,63.67,35770,63.92,63.95,63.5755,63.67,35770,0.0,1.0
2023-09-01,63.62,64.16,63.55,64.14,35648,63.62,64.16,63.55,64.14,35648,0.0,1.0
2023-09-05,62.93,63.12,62.8899,63.12,80086,62.93,63.12,62.8899,63.12,80086,0.0,1.0
2023-09-06,62.93,63.34,62.9,63.08,81419,62.93,63.34,62.9,63.08,81419,0.0,1.0
2023-09-07,63.1,63.49,63.0401,63.2,80826,63.1,63.49,63.0401,63.2,80826,0.0,1.0
2023-09-08,62.91,63.12,62.9,63.06,49043,62.91,63.12,62.9,63.06,49043,0.0,1.0
2023-09-11,63.42,63.56,63.3825,63.46,294376,63.42,63.56,63.3825,63.46,294376,0.0,1.0
2023-09-12,63.18,63.2,63.11,63.2,78638,63.18,63.2,63.11,63.2,78638,0.0,1.0
2023-09-13,63.02,63.1101,62.97,63.07,30385,63.02,63.1101,62.97,63.07,30385,0.0,1.0
2023-09-14,62.9984,63.17,62.97,63.04,91912,62.9984,63.17,62.97,63.04,91912,0.0,1.0
2023-09-15,62.83,63.04,62.8,62.88,53997,62.83,63.04,62.8,62.88,53997,0.0,1.0
2023-09-18,62.88,62.94,62.82,62.86,204601,62.88,62.94,62.82,62.86,204601,0.0,1.0
2023-09-19,62.83,62.8899,62.78,62.88,16541,62.83,62.8899,62.78,62.88,16541,0.0,1.0
2023-09-20,62.69,62.96,62.67,62.86,51201,62.69,62.96,62.67,62.86,51201,0.0,1.0
2023-09-21,62.95,63.04,62.77,62.8,61046,62.95,63.04,62.77,62.8,61046,0.0,1.0
2023-09-22,62.6,62.74,62.56,62.65,55548,62.6,62.74,62.56,62.65,55548,0.0,1.0
2023-09-25,62.41,62.4301,62.34,62.43,35518,62.41,62.4301,62.34,62.43,35518,0.0,1.0
2023-09-26,62.33,62.41,62.3,62.33,32095,62.33,62.41,62.3,62.33,32095,0.0,1.0
2023-09-27,62.11,62.27,62.05,62.27,63632,62.11,62.27,62.05,62.27,63632,0.0,1.0
2023-09-28,62.25,62.2751,62.16,62.25,32833,62.25,62.2751,62.16,62.25,32833,0.0,1.0
2023-09-29,62.19,62.28,62.15,62.28,32797,62.19,62.28,62.15,62.28,32797,0.0,1.0
2023-10-02,62.03,62.205,62.01,62.1,174504,62.03,62.205,62.01,62.1,174504,0.0,1.0
2023-10-03,62.46,63.23,61.875,61.97,356887,62.46,63.23,61.875,61.97,356887,0.0,1.0
2023-10-04,62.31,62.4299,62.28,62.39,50341,62.31,62.4299,62.28,62.39,50341,0.0,1.0
2023-10-05,62.57,62.6476,62.45,62.49,52728,62.57,62.6476,62.45,62.49,52728,0.0,1.0
2023-10-06,62.23,62.32,62.1462,62.18,43850,62.23,62.32,62.1462,62.18,43850,0.0,1.0
2023-10-09,62.5656,62.58,62.34,62.34,29520,62.5656,62.58,62.34,62.34,29520,0.0,1.0
2023-10-10,62.4682,62.535,62.32,62.35,26575,62.4682,62.535,62.32,62.35,26575,0.0,1.0
2023-10-11,62.27,62.37,62.21,62.35,19592,62.27,62.37,62.21,62.35,19592,0.0,1.0
2023-10-12,62.02,62.19,61.98,62.19,41710,62.02,62.19,61.98,62.19,41710,0.0,1.0
2023-10-13,62.06,62.16,62.04,62.12,137585,62.06,62.16,62.04,62.12,137585,0.0,1.0
2023-10-16,62.12,62.14,62.02,62.14,27890,62.12,62.14,62.02,62.14,27890,0.0,1.0
2023-10-17,61.99,62.11,61.98,61.98,70508,61.99,62.11,61.98,61.98,70508,0.0,1.0
2023-10-18,61.97,62.0584,61.95,62.05,13721,61.97,62.0584,61.95,62.05,13721,0.0,1.0
2023-10-19,62.02,62.05,61.94,62.0,58015,62.02,62.05,61.94,62.0,58015,0.0,1.0
2023-10-20,61.99,61.995,61.92,61.96,52186,61.99,61.995,61.92,61.96,52186,0.0,1.0
2023-10-23,62.08,62.09,61.931,61.98,61658,62.08,62.09,61.931,61.98,61658,0.0,1.0
2023-10-24,61.963,62.02,61.93,61.96,36600,61.963,62.02,61.93,61.96,36600,0.0,1.0
2023-10-25,61.89,61.97,61.88,61.97,42819,61.89,61.97,61.88,61.97,42819,0.0,1.0
2023-10-26,61.74,61.89,61.71,61.85,191049,61.74,61.89,61.71,61.85,191049,0.0,1.0
2023-10-27,62.1,62.1264,61.97,61.97,115766,62.1,62.1264,61.97,61.97,115766,0.0,1.0
2023-10-30,62.33,62.42,62.0003,62.02,316321,62.33,62.42,62.0003,62.02,316321,0.0,1.0
2023-10-31,61.28,61.545,61.2301,61.54,288130,61.28,61.545,61.2301,61.54,288130,0.0,1.0
2023-11-01,61.57,61.6,61.3501,61.37,108645,61.57,61.6,61.3501,61.37,108645,0.0,1.0
2023-11-02,61.75,61.87,61.68,61.87,87909,61.75,61.87,61.68,61.87,87909,0.0,1.0
2023-11-03,62.15,62.24,62.012,62.11,115112,62.15,62.24,62.012,62.11,115112,0.0,1.0
2023-11-06,61.92,62.0487,61.9,62.0,47109,61.92,62.0487,61.9,62.0,47109,0.0,1.0
2023-11-07,61.73,61.75,61.63,61.65,76580,61.73,61.75,61.63,61.65,76580,0.0,1.0
2023-11-08,61.46,61.5963,61.45,61.52,77001,61.46,61.5963,61.45,61.52,77001,0.0,1.0
2023-11-09,61.35,61.56,61.32,61.54,69955,61.35,61.56,61.32,61.54,69955,0.0,1.0
2023-11-10,61.23,61.315,61.2,61.3,81208,61.23,61.315,61.2,61.3,81208,0.0,1.0
2023-11-13,61.23,61.32,61.091,61.16,35660,61.23,61.32,61.091,61.16,35660,0.0,1.0
2023-11-14,61.81,61.81,61.495,61.51,59626,61.81,61.81,61.495,61.51,59626,0.0,1.0
2023-11-15,61.27,61.53,61.27,61.53,97297,61.27,61.53,61.27,61.53,97297,0.0,1.0
2023-11-16,61.58,61.7454,61.48,61.48,69085,61.58,61.7454,61.48,61.48,69085,0.0,1.0
2023-11-17,62.01,62.0436,61.93,62.02,79675,62.01,62.0436,61.93,62.02,79675,0.0,1.0
2023-11-20,62.59,62.64,62.43,62.47,567882,62.59,62.64,62.43,62.47,567882,0.0,1.0
2023-11-21,62.57,62.94,62.49,62.9,224047,62.57,62.94,62.49,62.9,224047,0.0,1.0
2023-11-22,62.06,62.83,61.98,62.15,141994,62.06,62.83,61.98,62.15,141994,0.0,1.0
2023-11-24,62.11,62.11,62.03,62.09,53273,62.11,62.11,62.03,62.09,53273,0.0,1.0
2023-11-27,62.49,62.49,62.31,62.39,58802,62.49,62.49,62.31,62.39,58802,0.0,1.0
2023-11-28,62.99,63.0,62.55,62.56,121721,62.99,63.0,62.55,62.56,121721,0.0,1.0
2023-11-29,62.99,63.15,62.9,62.99,154468,62.99,63.15,62.9,62.99,154468,0.0,1.0
2023-11-30,62.62,62.81,62.5,62.68,213792,62.62,62.81,62.5,62.68,213792,0.0,1.0
2023-12-01,63.21,63.26,62.62,62.62,175820,63.21,63.26,62.62,62.62,175820,0.0,1.0
2023-12-04,63.02,63.35,62.94,63.11,76037,63.02,63.35,62.94,63.11,76037,0.0,1.0
2023-12-05,63.05,63.3,62.96,63.16,82013,63.05,63.3,62.96,63.16,82013,0.0,1.0
2023-12-06,62.99,63.0899,62.94,63.0,63912,62.99,63.0899,62.94,63.0,63912,0.0,1.0
2023-12-07,64.62,65.4659,64.04,64.1,498191,64.62,65.4659,64.04,64.1,498191,0.0,1.0
2023-12-08,63.98,64.53,63.98,64.25,188158,63.98,64.53,63.98,64.25,188158,0.0,1.0
2023-12-11,63.47,63.525,63.32,63.5,231200,63.47,63.525,63.32,63.5,231200,0.0,1.0
2023-12-12,63.8,63.89,63.63,63.74,221566,63.8,63.89,63.63,63.74,221566,0.0,1.0
2023-12-13,64.99,65.02,63.84,63.97,145921,64.99,65.02,63.84,63.97,145921,0.0,1.0
2023-12-14,65.48,65.67,65.29,65.36,319766,65.48,65.67,65.29,65.36,319766,0.0,1.0
2023-12-15,65.23,65.63,65.21,65.45,208666,65.23,65.63,65.21,65.45,208666,0.0,1.0
2023-12-18,64.91,64.97,64.84,64.97,171005,64.91,64.97,64.84,64.97,171005,0.0,1.0
2023-12-19,64.46,64.6399,64.25,64.32,156239,64.46,64.6399,64.25,64.32,156239,0.0,1.0
2023-12-20,64.52,64.73,64.4467,64.73,164649,64.52,64.73,64.4467,64.73,164649,0.0,1.0
2023-12-21,65.23,65.27,65.0301,65.23,117538,65.23,65.27,65.0301,65.23,117538,0.0,1.0
2023-12-22,65.09,65.36,65.0488,65.35,83885,65.09,65.36,65.0488,65.35,83885,0.0,1.0
2023-12-26,65.09,65.16,65.01,65.16,54939,65.09,65.16,65.01,65.16,54939,0.0,1.0
2023-12-27,65.43,65.49,65.045,65.11,126383,65.43,65.49,65.045,65.11,126383,0.0,1.0
2023-12-28,65.64,66.1174,65.51,65.75,210381,65.64,66.1174,65.51,65.75,210381,0.0,1.0
2023-12-29,65.81,65.87,65.432,65.45,152862,65.81,65.87,65.432,65.45,152862,0.0,1.0
2024-01-02,65.31,65.5372,65.3,65.42,139043,65.31,65.5372,65.3,65.42,139043,0.0,1.0
2024-01-03,64.71,64.81,64.52,64.75,106791,64.71,64.81,64.52,64.75,106791,0.0,1.0
2024-01-04,64.04,64.17,63.99,64.06,287423,64.04,64.17,63.99,64.06,287423,0.0,1.0
2024-01-05,64.05,64.38,63.805,63.87,91864,64.05,64.38,63.805,63.87,91864,0.0,1.0
2024-01-08,64.3,64.51,64.1594,64.2,96654,64.3,64.51,64.1594,64.2,96654,0.0,1.0
2024-01-09,64.11,64.52,64.09,64.51,61618,64.11,64.52,64.09,64.51,61618,0.0,1.0
2024-01-10,63.55,63.79,63.55,63.79,130127,63.55,63.79,63.55,63.79,130127,0.0,1.0
2024-01-11,63.72,63.76,63.38,63.49,117854,63.72,63.76,63.38,63.49,117854,0.0,1.0
2024-01-12,63.98,64.1999,63.9343,64.09,282182,63.98,64.1999,63.9343,64.09,282182,0.0,1.0
2024-01-16,62.93,63.31,62.93,63.31,163578,62.93,63.31,62.93,63.31,163578,0.0,1.0
2024-01-17,62.54,62.7,62.42,62.7,161312,62.54,62.7,62.42,62.7,161312,0.0,1.0
2024-01-18,62.55,62.69,62.53,62.65,29422,62.55,62.69,62.53,62.65,29422,0.0,1.0
2024-01-19,62.57,62.61,62.435,62.51,195265,62.57,62.61,62.435,62.51,195265,0.0,1.0
2024-01-22,62.62,62.7597,62.59,62.71,139059,62.62,62.7597,62.59,62.71,139059,0.0,1.0
2024-01-23,62.53,62.58,62.37,62.58,121288,62.53,62.58,62.37,62.58,121288,0.0,1.0
2024-01-24,62.87,63.34,62.82,63.2,152783,62.87,63.34,62.82,63.2,152783,0.0,1.0
2024-01-25,62.8,63.05,62.71,63.05,90683,62.8,63.05,62.71,63.05,90683,0.0,1.0
2024-01-26,62.67,62.76,62.6,62.76,104567,62.67,62.76,62.6,62.76,104567,0.0,1.0
2024-01-29,62.88,62.9697,62.65,62.69,46097,62.88,62.9697,62.65,62.69,46097,0.0,1.0
2024-01-30,62.84,63.03,62.703,63.03,94450,62.84,63.03,62.703,63.03,94450,0.0,1.0
2024-01-31,63.03,63.48,62.9,62.94,95228,63.03,63.48,62.9,62.94,95228,0.0,1.0
2024-02-01,63.41,63.53,63.1801,63.29,84873,63.41,63.53,63.1801,63.29,84873,0.0,1.0
2024-02-02,62.51,62.79,62.39,62.73,606581,62.51,62.79,62.39,62.73,606581,0.0,1.0
2024-02-05,62.32,62.4368,62.24,62.39,119134,62.32,62.4368,62.24,62.39,119134,0.0,1.0
2024-02-06,62.65,62.68,62.34,62.34,55335,62.65,62.68,62.34,62.34,55335,0.0,1.0
2024-02-07,62.54,62.72,62.5,62.55,59631,62.54,62.72,62.5,62.55,59631,0.0,1.0
2024-02-08,62.02,62.09,61.971,62.05,92460,62.02,62.09,61.971,62.05,92460,0.0,1.0
2024-02-09,62.07,62.07,61.9999,62.01,44193,62.07,62.07,61.9999,62.01,44193,0.0,1.0
2024-02-12,62.05,62.0787,61.98,62.05,31694,62.05,62.0787,61.98,62.05,31694,0.0,1.0
2024-02-13,61.45,61.64,61.4,61.64,242048,61.45,61.64,61.4,61.64,242048,0.0,1.0
2024-02-14,61.51,61.6,61.45,61.5,149395,61.51,61.6,61.45,61.5,149395,0.0,1.0
2024-02-15,61.8,61.84,61.65,61.76,88583,61.8,61.84,61.65,61.76,88583,0.0,1.0
2024-02-16,61.66,61.72,61.51,61.55,96617,61.66,61.72,61.51,61.55,96617,0.0,1.0
2024-02-20,61.75,61.8767,61.7432,61.82,59068,61.75,61.8767,61.7432,61.82,59068,0.0,1.0
2024-02-21,61.67,61.7099,61.57,61.7,241885,61.67,61.7099,61.57,61.7,241885,0.0,1.0
2024-02-22,61.54,61.59,61.4799,61.55,84598,61.54,61.59,61.4799,61.55,84598,0.0,1.0
2024-02-23,61.55,61.6396,61.53,61.56,95202,61.55,61.6396,61.53,61.56,95202,0.0,1.0
2024-02-26,61.5,61.5,61.4299,61.48,42542,61.5,61.5,61.4299,61.48,42542,0.0,1.0
2024-02-27,61.56,61.64,61.5308,61.59,70129,61.56,61.64,61.5308,61.59,70129,0.0,1.0
2024-02-28,61.5,61.52,61.44,61.52,36648,61.5,61.52,61.44,61.52,36648,0.0,1.0
2024-02-29,61.78,62.1,61.765,61.89,201186,61.78,62.1,61.765,61.89,201186,0.0,1.0
2024-03-01,61.7,61.74,61.4901,61.59,93218,61.7,61.74,61.4901,61.59,93218,0.0,1.0
2024-03-04,61.56,61.6157,61.53,61.58,153418,61.56,61.6157,61.53,61.58,153418,0.0,1.0
2024-03-05,61.81,61.87,61.67,61.77,56232,61.81,61.87,61.67,61.77,56232,0.0,1.0
2024-03-06,62.04,62.12,61.93,62.04,96447,62.04,62.12,61.93,62.04,96447,0.0,1.0
2024-03-07,62.57,62.675,62.5,62.66,191175,62.57,62.675,62.5,62.66,191175,0.0,1.0
2024-03-08,63.0,63.15,62.92,63.09,205213,63.0,63.15,62.92,63.09,205213,0.0,1.0
2024-03-11,63.06,63.14,62.97,63.09,219209,63.06,63.14,62.97,63.09,219209,0.0,1.0
2024-03-12,62.72,62.75,62.62,62.64,154939,62.72,62.75,62.62,62.64,154939,0.0,1.0
2024-03-13,62.69,62.83,62.61,62.62,129800,62.69,62.83,62.61,62.62,129800,0.0,1.0
2024-03-14,62.47,62.72,62.45,62.72,98032,62.47,62.72,62.45,62.72,98032,0.0,1.0
2024-03-15,62.16,62.33,62.12,62.25,515962,62.16,62.33,62.12,62.25,515962,0.0,1.0
2024-03-18,62.13,62.19,62.05,62.11,228799,62.13,62.19,62.05,62.11,228799,0.0,1.0
2024-03-19,61.37,61.5253,61.36,61.5,298194,61.37,61.5253,61.36,61.5,298194,0.0,1.0
2024-03-20,61.26,61.43,61.01,61.05,240570,61.26,61.43,61.01,61.05,240570,0.0,1.0
2024-03-21,61.09,61.26,61.0597,61.24,93961,61.09,61.26,61.0597,61.24,93961,0.0,1.0
2024-03-22,61.2,61.3283,61.17,61.3,507068,61.2,61.3283,61.17,61.3,507068,0.0,1.0
2024-03-25,61.19,61.285,61.13,61.27,71908,61.19,61.285,61.13,61.27,71908,0.0,1.0
2024-03-26,61.14,61.2099,61.115,61.15,78294,61.14,61.2099,61.115,61.15,78294,0.0,1.0
2024-03-27,61.25,61.3,61.21,61.27,177476,61.25,61.3,61.21,61.27,177476,0.0,1.0
2024-03-28,61.23,61.31,61.2,61.25,167391,61.23,61.31,61.2,61.25,167391,0.0,1.0
2024-04-01,61.1,61.24,61.06,61.24,159583,61.1,61.24,61.06,61.24,159583,0.0,1.0
2024-04-02,61.13,61.145,61.08,61.13,149080,61.13,61.145,61.08,61.13,149080,0.0,1.0
2024-04-03,61.09,61.14,60.94,61.01,308144,61.09,61.14,60.94,61.01,308144,0.0,1.0
2024-04-04,61.26,61.29,61.055,61.13,118266,61.26,61.29,61.055,61.13,118266,0.0,1.0
2024-04-05,61.1,61.1599,61.051,61.08,51065,61.1,61.1599,61.051,61.08,51065,0.0,1.0
2024-04-08,61.01,61.05,61.0,61.0,97642,61.01,61.05,61.0,61.0,97642,0.0,1.0
2024-04-09,61.05,61.105,61.0201,61.06,125723,61.05,61.105,61.0201,61.06,125723,0.0,1.0
2024-04-10,60.56,60.78,60.53,60.78,277132,60.56,60.78,60.53,60.78,277132,0.0,1.0
2024-04-11,60.47,60.59,60.4,60.59,109746,60.47,60.59,60.4,60.59,109746,0.0,1.0
2024-04-12,60.44,60.63,60.43,60.59,65899,60.44,60.63,60.43,60.59,65899,0.0,1.0
2024-04-15,60.06,60.17,59.96,60.0,207948,60.06,60.17,59.96,60.0,207948,0.0,1.0
2024-04-16,59.88,60.15,59.83,59.85,175726,59.88,60.15,59.83,59.85,175726,0.0,1.0
2024-04-17,60.0,60.0502,59.85,59.88,188286,60.0,60.0502,59.85,59.88,188286,0.0,1.0
2024-04-18,59.89,59.99,59.8501,59.98,53296,59.89,59.99,59.8501,59.98,53296,0.0,1.0
2024-04-19,59.91,59.9601,59.89,59.93,327494,59.91,59.9601,59.89,59.93,327494,0.0,1.0
2024-04-22,59.82,59.85,59.79,59.82,96374,59.82,59.85,59.79,59.82,96374,0.0,1.0
2024-04-23,59.83,59.9,59.78,59.78,133946,59.83,59.9,59.78,59.78,133946,0.0,1.0
2024-04-24,59.65,59.79,59.62,59.79,132507,59.65,59.79,59.62,59.79,132507,0.0,1.0
2024-04-25,59.51,59.562,59.47,59.54,320456,59.51,59.562,59.47,59.54,320456,0.0,1.0
2024-04-26,58.65,59.05,58.65,59.01,396642,58.65,59.05,58.65,59.01,396642,0.0,1.0
2024-04-29,59.36,59.68,59.038,59.19,448523,59.36,59.68,59.038,59.19,448523,0.0,1.0
2024-04-30,58.7,58.94,58.6914,58.78,202889,58.7,58.94,58.6914,58.78,202889,0.0,1.0
2024-05-01,58.76,58.9299,58.6897,58.7,328759,58.76,58.9299,58.6897,58.7,328759,0.0,1.0
2024-05-02,60.39,60.4201,59.78,59.79,397569,60.39,60.4201,59.78,59.79,397569,0.0,1.0
2024-05-03,60.49,60.74,60.465,60.7,197967,60.49,60.74,60.465,60.7,197967,0.0,1.0
2024-05-06,60.11,60.22,60.0822,60.22,120147,60.11,60.22,60.0822,60.22,120147,0.0,1.0
2024-05-07,59.86,60.0,59.7916,60.0,89480,59.86,60.0,59.7916,60.0,89480,0.0,1.0
2024-05-08,59.47,59.55,59.44,59.49,130751,59.47,59.55,59.44,59.49,130751,0.0,1.0
2024-05-09,59.53,59.54,59.39,59.4,66268,59.53,59.54,59.39,59.4,66268,0.0,1.0
2024-05-10,59.38,59.45,59.35,59.44,128039,59.38,59.45,59.35,59.44,128039,0.0,1.0
2024-05-13,59.25,59.43,59.225,59.43,107083,59.25,59.43,59.225,59.43,107083,0.0,1.0
2024-05-14,59.14,59.2,59.1,59.14,78540,59.14,59.2,59.1,59.14,78540,0.0,1.0
2024-05-15,59.75,59.83,59.405,59.59,299652,59.75,59.83,59.405,59.59,299652,0.0,1.0
2024-05-16,59.55,59.635,59.5198,59.61,58834,59.55,59.635,59.5198,59.61,58834,0.0,1.0
2024-05-17,59.48,59.61,59.41,59.47,76660,59.48,59.61,59.41,59.47,76660,0.0,1.0
2024-05-20,59.24,59.31,59.215,59.3,81950,59.24,59.31,59.215,59.3,81950,0.0,1.0
2024-05-21,59.28,59.38,59.2401,59.29,43319,59.28,59.38,59.2401,59.29,43319,0.0,1.0
2024-05-22,59.06,59.1801,59.05,59.15,49806,59.06,59.1801,59.05,59.15,49806,0.0,1.0
2024-05-23,58.98,59.09,58.875,59.06,196137,58.98,59.09,58.875,59.06,196137,0.0,1.0
2024-05-24,58.98,58.9976,58.8861,58.92,69503,58.98,58.9976,58.8861,58.92,69503,0.0,1.0
2024-05-28,58.89,59.09,58.86,59.09,81487,58.89,59.09,58.86,59.09,81487,0.0,1.0
2024-05-29,58.67,58.83,58.66,58.83,83215,58.67,58.83,58.66,58.83,83215,0.0,1.0
2024-05-30,58.99,59.07,58.9679,59.02,166931,58.99,59.07,58.9679,59.02,166931,0.0,1.0
2024-05-31,58.84,59.1001,58.82,59.01,78694,58.84,59.1001,58.82,59.01,78694,0.0,1.0
2024-06-03,59.24,59.315,59.0405,59.07,76378,59.24,59.315,59.0405,59.07,76378,0.0,1.0
2024-06-04,59.79,59.8697,59.615,59.72,109072,59.79,59.8697,59.615,59.72,109072,0.0,1.0
2024-06-05,59.29,59.47,59.16,59.37,79793,59.29,59.47,59.16,59.37,79793,0.0,1.0
2024-06-06,59.45,59.48,59.18,59.25,90044,59.45,59.48,59.18,59.25,90044,0.0,1.0
2024-06-07,59.0,59.135,58.9,59.06,69115,59.0,59.135,58.9,59.06,69115,0.0,1.0
2024-06-10,58.9,59.0,58.8899,59.0,31755,58.9,59.0,58.8899,59.0,31755,0.0,1.0
2024-06-11,58.91,58.95,58.77,58.89,79597,58.91,58.95,58.77,58.89,79597,0.0,1.0
2024-06-12,59.0,59.3984,58.99,59.33,149157,59.0,59.3984,58.99,59.33,149157,0.0,1.0
2024-06-13,58.92,59.045,58.8303,58.85,81858,58.92,59.045,58.8303,58.85,81858,0.0,1.0
2024-06-14,58.8,58.88,58.7601,58.81,89223,58.8,58.88,58.7601,58.81,89223,0.0,1.0
2024-06-17,58.635,58.65,58.55,58.62,81661,58.635,58.65,58.55,58.62,81661,0.0,1.0
2024-06-18,58.61,58.68,58.555,58.63,68413,58.61,58.68,58.555,58.63,68413,0.0,1.0
2024-06-20,58.21,58.33,58.19,58.33,116353,58.21,58.33,58.19,58.33,116353,0.0,1.0
2024-06-21,57.99,58.2098,57.96,58.19,104341,57.99,58.2098,57.96,58.19,104341,0.0,1.0
2024-06-24,57.955,58.0594,57.9221,58.04,87376,57.955,58.0594,57.9221,58.04,87376,0.0,1.0
2024-06-25,57.96,58.025,57.92,57.92,50946,57.96,58.025,57.92,57.92,50946,0.0,1.0
2024-06-26,57.5449,57.6725,57.53,57.64,166096,57.5449,57.6725,57.53,57.64,166096,0.0,1.0
2024-06-27,57.545,57.67,57.5217,57.67,172223,57.545,57.67,57.5217,57.67,172223,0.0,1.0
2024-06-28,57.525,57.73,57.49,57.69,70431,57.525,57.73,57.49,57.69,70431,0.0,1.0
2024-07-01,57.28,57.41,57.22,57.36,101990,57.28,57.41,57.22,57.36,101990,0.0,1.0
2024-07-02,57.3,57.355,57.25,57.29,62518,57.3,57.355,57.25,57.29,62518,0.0,1.0
2024-07-03,57.3,57.5,57.2372,57.28,99865,57.3,57.5,57.2372,57.28,99865,0.0,1.0
2024-07-05,57.55,57.6,57.3504,57.48,92896,57.55,57.6,57.3504,57.48,92896,0.0,1.0
2024-07-08,57.55,57.6499,57.531,57.59,82423,57.55,57.6499,57.531,57.59,82423,0.0,1.0
2024-07-09,57.37,57.465,57.28,57.44,148941,57.37,57.465,57.28,57.44,148941,0.0,1.0
2024-07-10,57.2,57.29,57.17,57.29,83315,57.2,57.29,57.17,57.29,83315,0.0,1.0
2024-07-11,58.23,58.51,58.16,58.3,281442,58.23,58.51,58.16,58.3,281442,0.0,1.0
2024-07-12,58.62,58.74,58.38,58.51,187055,58.62,58.74,58.38,58.51,187055,0.0,1.0
2024-07-15,58.59,58.83,58.52,58.52,101532,58.59,58.83,58.52,58.52,101532,0.0,1.0
2024-07-16,58.395,58.44,58.27,58.31,128774,58.395,58.44,58.27,58.31,128774,0.0,1.0
2024-07-17,59.25,59.28,59.065,59.12,195128,59.25,59.28,59.065,59.12,195128,0.0,1.0
2024-07-18,58.77,59.12,58.755,59.12,101983,58.77,59.12,58.755,59.12,101983,0.0,1.0
2024-07-19,58.71,58.8089,58.7,58.74,135866,58.71,58.8089,58.7,58.74,135866,0.0,1.0
2024-07-22,58.9,58.99,58.8541,58.99,68410,58.9,58.99,58.8541,58.99,68410,0.0,1.0
2024-07-23,59.45,59.45,59.22,59.27,170038,59.45,59.45,59.22,59.27,170038,0.0,1.0
2024-07-24,60.07,60.4,60.035,60.08,230430,60.07,60.4,60.035,60.08,230430,0.0,1.0
2024-07-25,60.08,60.34,59.9383,60.02,256259,60.08,60.34,59.9383,60.02,256259,0.0,1.0
2024-07-26,60.145,60.39,60.045,60.09,88001,60.145,60.39,60.045,60.09,88001,0.0,1.0
2024-07-29,60.04,60.105,59.97,60.07,131245,60.04,60.105,59.97,60.07,131245,0.0,1.0
2024-07-30,60.31,60.4299,59.79,59.9,288579,60.31,60.4299,59.79,59.9,288579,0.0,1.0
2024-07-31,61.68,61.78,61.16,61.53,553548,61.68,61.78,61.16,61.53,553548,0.0,1.0
2024-08-01,61.73,61.825,61.35,61.44,241939,61.73,61.825,61.35,61.44,241939,0.0,1.0
2024-08-02,63.1,63.135,62.59,62.59,617230,63.1,63.135,62.59,62.59,617230,0.0,1.0
2024-08-05,64.33,65.05,63.79,64.92,1070950,64.33,65.05,63.79,64.92,1070950,0.0,1.0
2024-08-06,63.9,64.18,63.57,64.08,551752,63.9,64.18,63.57,64.08,551752,0.0,1.0
2024-08-07,62.95,63.0506,62.62,62.85,642040,62.95,63.0506,62.62,62.85,642040,0.0,1.0
2024-08-08,62.79,62.8986,62.66,62.78,161930,62.79,62.8986,62.66,62.78,161930,0.0,1.0
2024-08-09,63.03,63.18,62.99,63.08,137449,63.03,63.18,62.99,63.08,137449,0.0,1.0
2024-08-12,62.82,62.87,62.38,62.47,140142,62.82,62.87,62.38,62.47,140142,0.0,1.0
2024-08-13,62.96,63.06,62.7999,62.89,135801,62.96,63.06,62.7999,62.89,135801,0.0,1.0
2024-08-14,62.73,63.048,62.72,62.78,75023,62.73,63.048,62.72,62.78,75023,0.0,1.0
2024-08-15,62.04,62.13,61.97,62.06,171025,62.04,62.13,61.97,62.06,171025,0.0,1.0
2024-08-16,62.58,62.6199,62.3619,62.52,93108,62.58,62.6199,62.3619,62.52,93108,0.0,1.0
2024-08-19,63.04,63.2499,63.04,63.12,89838,63.04,63.2499,63.04,63.12,89838,0.0,1.0
2024-08-20,63.64,63.64,63.211,63.3,215883,63.64,63.64,63.211,63.3,215883,0.0,1.0
2024-08-21,63.79,64.0,62.97,63.52,221476,63.79,64.0,62.97,63.52,221476,0.0,1.0
2024-08-22,63.2,63.37,63.11,63.37,125200,63.2,63.37,63.11,63.37,125200,0.0,1.0
2024-08-23,64.13,64.16,63.14,63.21,153057,64.13,64.16,63.14,63.21,153057,0.0,1.0
2024-08-26,63.96,64.2,63.935,64.2,136984,63.96,64.2,63.935,64.2,136984,0.0,1.0
2024-08-27,64.23,64.24,63.99,63.99,63763,64.23,64.24,63.99,63.99,63763,0.0,1.0
2024-08-28,63.87,64.03,63.75,63.84,119540,63.87,64.03,63.75,63.84,119540,0.0,1.0
2024-08-29,63.75,63.82,63.5,63.54,103900,63.75,63.82,63.5,63.54,103900,0.0,1.0
2024-08-30,63.28,63.62,63.22,63.55,152917,63.28,63.62,63.22,63.55,152917,0.0,1.0
2024-09-03,63.49,63.6589,63.35,63.45,318816,63.49,63.6589,63.35,63.45,318816,0.0,1.0
2024-09-04,64.32,64.32,63.8,63.83,376369,64.32,64.32,63.8,63.83,376369,0.0,1.0
2024-09-05,64.44,64.59,64.09,64.59,300102,64.44,64.59,64.09,64.59,300102,0.0,1.0
2024-09-06,64.89,65.1701,64.2516,64.56,282560,64.89,65.1701,64.2516,64.56,282560,0.0,1.0
2024-09-09,64.67,64.79,64.58,64.71,101341,64.67,64.79,64.58,64.71,101341,0.0,1.0
2024-09-10,64.97,65.0,64.59,64.63,191201,64.97,65.0,64.59,64.63,191201,0.0,1.0
2024-09-11,64.93,65.45,64.93,64.97,245004,64.93,65.45,64.93,64.97,245004,0.0,1.0
2024-09-12,65.15,65.18,64.8,64.98,327834,65.15,65.18,64.8,64.98,327834,0.0,1.0
2024-09-13,65.6,65.86,65.56,65.83,136530,65.6,65.86,65.56,65.83,136530,0.0,1.0
2024-09-16,65.72,65.88,65.615,65.88,200158,65.72,65.88,65.615,65.88,200158,0.0,1.0
2024-09-17,64.98,65.5001,64.9735,65.49,366230,64.98,65.5001,64.9735,65.49,366230,0.0,1.0
2024-09-18,64.86,65.8,64.77,65.21,334978,64.86,65.8,64.77,65.21,334978,0.0,1.0
2024-09-19,64.79,64.81,64.37,64.43,211239,64.79,64.81,64.37,64.43,211239,0.0,1.0
2024-09-20,64.19,64.33,63.97,64.26,257975,64.19,64.33,63.97,64.26,257975,0.0,1.0
2024-09-23,64.39,64.5,64.045,64.26,125179,64.39,64.5,64.045,64.26,125179,0.0,1.0
2024-09-24,64.48,64.51,64.08,64.16,245511,64.48,64.51,64.08,64.16,245511,0.0,1.0
2024-09-25,63.86,64.1951,63.84,64.16,311732,63.86,64.1951,63.84,64.16,311732,0.0,1.0
2024-09-26,63.91,64.02,63.69,63.98,478696,63.91,64.02,63.69,63.98,478696,0.0,1.0
2024-09-27,65.02,65.0462,64.59,64.62,353111,65.02,65.0462,64.59,64.62,353111,0.0,1.0
2024-09-30,64.3,64.74,64.2349,64.74,134786,64.3,64.74,64.2349,64.74,134786,0.0,1.0
2024-10-01,64.37,64.63,64.22,64.22,107606,64.37,64.63,64.22,64.22,107606,0.0,1.0
2024-10-02,63.09,63.55,63.04,63.51,508745,63.09,63.55,63.04,63.51,508745,0.0,1.0
2024-10-03,62.89,63.03,62.75,63.0,236585,62.89,63.03,62.75,63.0,236585,0.0,1.0
2024-10-04,62.09,62.27,61.99,62.13,174630,62.09,62.27,61.99,62.13,174630,0.0,1.0
2024-10-07,62.38,62.46,62.31,62.35,92403,62.38,62.46,62.31,62.35,92403,0.0,1.0
2024-10-08,62.3,62.41,62.25,62.38,48865,62.3,62.41,62.25,62.38,48865,0.0,1.0
2024-10-09,61.84,62.02,61.83,62.0,98876,61.84,62.02,61.83,62.0,98876,0.0,1.0
2024-10-10,62.13,62.22,61.97,62.07,84999,62.13,62.22,61.97,62.07,84999,0.0,1.0
2024-10-11,61.92,61.99,61.8701,61.94,55938,61.92,61.99,61.8701,61.94,55938,0.0,1.0
2024-10-14,61.66,61.69,61.59,61.61,76379,61.66,61.69,61.59,61.61,76379,0.0,1.0
2024-10-15,61.86,61.99,61.77,61.88,87787,61.86,61.99,61.77,61.88,87787,0.0,1.0
2024-10-16,61.68,61.8901,61.65,61.85,111135,61.68,61.8901,61.65,61.85,111135,0.0,1.0
2024-10-17,61.46,61.7001,61.43,61.67,142571,61.46,61.7001,61.43,61.67,142571,0.0,1.0
2024-10-18,61.8,61.85,61.65,61.66,153318,61.8,61.85,61.65,61.66,153318,0.0,1.0
2024-10-21,61.25,61.6101,61.25,61.57,73747,61.25,61.6101,61.25,61.57,73747,0.0,1.0
2024-10-22,61.15,61.34,61.125,61.34,95435,61.15,61.34,61.125,61.34,95435,0.0,1.0
2024-10-23,60.53,60.59,60.36,60.44,196460,60.53,60.59,60.36,60.44,196460,0.0,1.0
2024-10-24,60.83,60.92,60.6503,60.73,74975,60.83,60.92,60.6503,60.73,74975,0.0,1.0
2024-10-25,60.66,60.81,60.6203,60.79,59730,60.66,60.81,60.6203,60.79,59730,0.0,1.0
2024-10-28,60.3,60.53,60.24,60.49,115137,60.3,60.53,60.24,60.49,115137,0.0,1.0
2024-10-29,60.21,60.27,60.08,60.11,67516,60.21,60.27,60.08,60.11,67516,0.0,1.0
2024-10-30,60.25,60.4062,60.225,60.25,116864,60.25,60.4062,60.225,60.25,116864,0.0,1.0
2024-10-31,60.79,60.82,60.34,60.49,236390,60.79,60.82,60.34,60.49,236390,0.0,1.0
2024-11-01,60.36,60.72,60.34,60.686,132450,60.36,60.72,60.34,60.686,132450,0.0,1.0
2024-11-04,60.7,60.8857,60.69,60.8,75034,60.7,60.8857,60.69,60.8,75034,0.0,1.0
2024-11-05,61.0,61.05,60.71,60.86,137510,61.0,61.05,60.71,60.86,137510,0.0,1.0
2024-11-06,59.76,59.99,59.75,59.85,256239,59.76,59.99,59.75,59.85,256239,0.0,1.0
2024-11-07,60.45,60.48,60.17,60.2,179654,60.45,60.48,60.17,60.2,179654,0.0,1.0
2024-11-08,60.55,60.6,60.442,60.49,98648,60.55,60.6,60.442,60.49,98648,0.0,1.0
2024-11-11,60.07,60.11,59.99,60.07,130068,60.07,60.11,59.99,60.07,130068,0.0,1.0
2024-11-12,59.71,59.83,59.59,59.75,92077,59.71,59.83,59.59,59.75,92077,0.0,1.0
2024-11-13,59.34,59.77,59.31,59.77,205950,59.34,59.77,59.31,59.77,205950,0.0,1.0
2024-11-14,59.03,59.348,59.01,59.26,120069,59.03,59.348,59.01,59.26,120069,0.0,1.0
2024-11-15,59.83,59.99,59.29,59.45,122771,59.83,59.99,59.29,59.45,122771,0.0,1.0
2024-11-18,59.73,59.7399,59.53,59.63,117563,59.73,59.7399,59.53,59.63,117563,0.0,1.0
2024-11-19,59.68,59.98,59.65,59.92,66754,59.68,59.98,59.65,59.92,66754,0.0,1.0
2024-11-20,59.4,59.525,59.29,59.3,97641,59.4,59.525,59.29,59.3,97641,0.0,1.0
2024-11-21,59.73,59.9682,59.675,59.8,69986,59.73,59.9682,59.675,59.8,69986,0.0,1.0
2024-11-22,59.62,59.71,59.58,59.68,66351,59.62,59.71,59.58,59.68,66351,0.0,1.0
2024-11-25,59.92,60.098,59.77,60.04,104193,59.92,60.098,59.77,60.04,104193,0.0,1.0
2024-11-26,60.32,60.32,60.05,60.1,160790,60.32,60.32,60.05,60.1,160790,0.0,1.0
2024-11-27,61.12,61.34,60.8357,61.07,220684,61.12,61.34,60.8357,61.07,220684,0.0,1.0
2024-11-29,61.7,61.7,61.33,61.47,119362,61.7,61.7,61.33,61.47,119362,0.0,1.0
2024-12-02,61.75,61.9,61.45,61.57,113647,61.75,61.9,61.45,61.57,113647,0.0,1.0
2024-12-03,61.74,62.09,61.72,62.0,162151,61.74,62.09,61.72,62.0,162151,0.0,1.0
2024-12-04,61.3,61.515,61.14,61.17,82319,61.3,61.515,61.14,61.17,82319,0.0,1.0
2024-12-05,61.48,61.54,61.2799,61.3,60124,61.48,61.54,61.2799,61.3,60124,0.0,1.0
2024-12-06,61.53,61.79,61.48,61.72,585536,61.53,61.79,61.48,61.72,585536,0.0,1.0
2024-12-09,61.05,61.23,60.99,61.2,85881,61.05,61.23,60.99,61.2,85881,0.0,1.0
2024-12-10,60.77,60.88,60.665,60.81,102229,60.77,60.88,60.665,60.81,102229,0.0,1.0
2024-12-11,60.48,60.76,60.47,60.68,78279,60.48,60.76,60.47,60.68,78279,0.0,1.0
2024-12-12,60.47,60.7,60.4501,60.6,63693,60.47,60.7,60.4501,60.6,63693,0.0,1.0
2024-12-13,60.05,60.18,60.03,60.16,130461,60.05,60.18,60.03,60.16,130461,0.0,1.0
2024-12-16,59.89,59.9294,59.755,59.9,117435,59.89,59.9294,59.755,59.9,117435,0.0,1.0
2024-12-17,60.13,60.2559,60.053,60.11,87134,60.13,60.2559,60.053,60.11,87134,0.0,1.0
2024-12-18,59.68,60.05,59.665,59.95,384834,59.68,60.05,59.665,59.95,384834,0.0,1.0
2024-12-19,58.66,58.77,58.5199,58.75,425317,58.66,58.77,58.5199,58.75,425317,0.0,1.0
2024-12-20,59.04,59.2,58.91,59.01,192686,59.04,59.2,58.91,59.01,192686,0.0,1.0
2024-12-23,58.75,58.8,58.71,58.77,113888,58.75,58.8,58.71,58.77,113888,0.0,1.0
2024-12-24,58.67,58.73,58.6615,58.7,59963,58.67,58.73,58.6615,58.7,59963,0.0,1.0
2024-12-26,58.4,58.49,58.39,58.49,158881,58.4,58.49,58.39,58.49,158881,0.0,1.0
2024-12-27,58.46,58.61,58.42,58.44,131854,58.46,58.61,58.42,58.44,131854,0.0,1.0
2024-12-30,58.81,58.875,58.5607,58.59,280735,58.81,58.875,58.5607,58.59,280735,0.0,1.0
2024-12-31,58.62,58.87,58.58,58.75,110405,58.62,58.87,58.58,58.75,110405,0.0,1.0
2025-01-02,58.55,58.9,58.455,58.9,80153,58.55,58.9,58.455,58.9,80153,0.0,1.0
2025-01-03,58.69,58.83,58.6254,58.7,107445,58.69,58.83,58.6254,58.7,107445,0.0,1.0
2025-01-06,58.55,58.758,58.55,58.7,95628,58.55,58.758,58.55,58.7,95628,0.0,1.0
2025-01-07,58.49,58.56,58.3,58.54,121950,58.49,58.56,58.3,58.54,121950,0.0,1.0
2025-01-08,58.31,58.34,58.2456,58.29,80049,58.31,58.34,58.2456,58.29,80049,0.0,1.0
2025-01-10,58.48,58.665,58.31,58.31,108653,58.48,58.665,58.31,58.31,108653,0.0,1.0
2025-01-13,58.54,58.735,58.4901,58.69,79837,58.54,58.735,58.4901,58.69,79837,0.0,1.0
2025-01-14,58.44,58.55,58.36,58.52,59009,58.44,58.55,58.36,58.52,59009,0.0,1.0
2025-01-15,58.98,59.19,58.9,59.15,135024,58.98,59.19,58.9,59.15,135024,0.0,1.0
2025-01-16,59.47,59.5,59.08,59.15,387124,59.47,59.5,59.08,59.15,387124,0.0,1.0
2025-01-17,59.14,59.27,59.06,59.23,134403,59.14,59.27,59.06,59.23,134403,0.0,1.0
2025-01-21,59.38,59.455,59.2806,59.42,258348,59.38,59.455,59.2806,59.42,258348,0.0,1.0
2025-01-22,58.99,59.21,58.9155,59.21,164694,58.99,59.21,58.9155,59.21,164694,0.0,1.0
2025-01-23,59.2,59.257,58.995,59.06,185489,59.2,59.257,58.995,59.06,185489,0.0,1.0
2025-01-24,59.2,59.355,58.9801,59.0,160812,59.2,59.355,58.9801,59.0,160812,0.0,1.0
2025-01-27,59.69,59.918,59.66,59.89,258315,59.69,59.918,59.66,59.89,258315,0.0,1.0
2025-01-28,59.36,59.52,59.26,59.38,80225,59.36,59.52,59.26,59.38,80225,0.0,1.0
2025-01-29,59.405,59.5581,59.31,59.4,77561,59.405,59.5581,59.31,59.4,77561,0.0,1.0
2025-01-30,59.79,59.98,59.73,59.86,95568,59.79,59.98,59.73,59.86,95568,0.0,1.0
2025-01-31,59.47,59.71,59.45,59.62,310825,59.47,59.71,59.45,59.62,310825,0.0,1.0
2025-02-03,59.62,59.9,59.5201,59.7,118760,59.62,59.9,59.5201,59.7,118760,0.0,1.0
2025-02-04,59.79,59.835,59.46,59.48,161927,59.79,59.835,59.46,59.48,161927,0.0,1.0
2025-02-05,60.43,60.64,60.28,60.28,273862,60.43,60.64,60.28,60.28,273862,0.0,1.0
2025-02-06,60.89,60.98,60.65,60.69,213407,60.89,60.98,60.65,60.69,213407,0.0,1.0
2025-02-07,60.99,61.12,60.77,60.81,170864,60.99,61.12,60.77,60.81,170864,0.0,1.0
2025-02-10,60.73,60.87,60.68,60.82,108488,60.73,60.87,60.68,60.82,108488,0.0,1.0
2025-02-11,60.49,60.6149,60.47,60.53,108176,60.49,60.6149,60.47,60.53,108176,0.0,1.0
2025-02-12,59.76,59.8751,59.63,59.84,295096,59.76,59.8751,59.63,59.84,295096,0.0,1.0
2025-02-13,60.39,60.43,60.02,60.08,158034,60.39,60.43,60.02,60.08,158034,0.0,1.0
2025-02-14,60.58,60.71,60.578,60.65,256689,60.58,60.71,60.578,60.65,256689,0.0,1.0
2025-02-18,60.73,60.91,60.705,60.85,180394,60.73,60.91,60.705,60.85,180394,0.0,1.0
2025-02-19,60.94,61.025,60.8,60.85,122142,60.94,61.025,60.8,60.85,122142,0.0,1.0
2025-02-20,61.66,61.74,61.49,61.49,398245,61.66,61.74,61.49,61.49,398245,0.0,1.0
2025-02-21,61.9,61.9606,61.415,61.45,543897,61.9,61.9606,61.415,61.45,543897,0.0,1.0
2025-02-24,61.65,61.87,61.615,61.69,429842,61.65,61.87,61.615,61.69,429842,0.0,1.0
2025-02-25,61.97,62.11,61.735,61.84,396335,61.97,62.11,61.735,61.84,396335,0.0,1.0
2025-02-26,61.93,62.01,61.58,61.75,224841,61.93,62.01,61.58,61.75,224841,0.0,1.0
2025-02-27,61.62,61.672,61.44,61.57,376947,61.62,61.672,61.44,61.57,376947,0.0,1.0
2025-02-28,61.32,61.4,61.15,61.3,211271,61.32,61.4,61.15,61.3,211271,0.0,1.0
2025-03-03,61.73,61.86,61.12,61.13,227596,61.73,61.86,61.12,61.13,227596,0.0,1.0
2025-03-04,61.9,62.26,61.73,62.14,585370,61.9,62.26,61.73,62.14,585370,0.0,1.0
2025-03-05,61.97,62.1836,61.87,62.02,306548,61.97,62.1836,61.87,62.02,306548,0.0,1.0
2025-03-06,62.42,62.575,62.185,62.45,348730,62.42,62.575,62.185,62.45,348730,0.0,1.0
2025-03-07,62.37,62.78,62.2799,62.72,305261,62.37,62.78,62.2799,62.72,305261,0.0,1.0
2025-03-10,62.66,62.93,62.58,62.85,471887,62.66,62.93,62.58,62.85,471887,0.0,1.0
2025-03-11,62.435,62.7599,62.28,62.44,311398,62.435,62.7599,62.28,62.44,311398,0.0,1.0
2025-03-12,62.19,62.29,61.9,61.98,376638,62.19,62.29,61.9,61.98,376638,0.0,1.0
2025-03-13,62.47,62.58,62.2349,62.27,344067,62.47,62.58,62.2349,62.27,344067,0.0,1.0
2025-03-14,62.06,62.23,61.97,62.11,269461,62.06,62.23,61.97,62.11,269461,0.0,1.0
2025-03-17,61.86,62.16,61.82,61.97,469197,61.86,62.16,61.82,61.97,469197,0.0,1.0
2025-03-18,61.82,61.875,61.5501,61.58,233506,61.82,61.875,61.5501,61.58,233506,0.0,1.0
2025-03-19,61.96,62.03,61.425,61.56,258788,61.96,62.03,61.425,61.56,258788,0.0,1.0
2025-03-20,61.97,62.0826,61.9,62.08,257240,61.97,62.0826,61.9,62.08,257240,0.0,1.0
2025-03-21,61.77,62.02,61.76,61.98,438492,61.77,62.02,61.76,61.98,438492,0.0,1.0
2025-03-24,61.22,61.6,61.18,61.6,178352,61.22,61.6,61.18,61.6,178352,0.0,1.0
2025-03-25,61.52,61.66,61.505,61.55,130027,61.52,61.66,61.505,61.55,130027,0.0,1.0
2025-03-26,61.24,61.33,61.1686,61.32,111044,61.24,61.33,61.1686,61.32,111044,0.0,1.0
2025-03-27,61.04,61.24,60.98,61.19,446625,61.04,61.24,60.98,61.19,446625,0.0,1.0
2025-03-28,61.57,61.585,61.19,61.19,419812,61.57,61.585,61.19,61.19,419812,0.0,1.0
2025-03-31,61.5,61.725,61.37,61.72,336576,61.5,61.725,61.37,61.72,336576,0.0,1.0
2025-04-01,61.62,61.885,61.6,61.65,200814,61.62,61.885,61.6,61.65,200814,0.0,1.0
2025-04-02,61.48,61.78,61.3717,61.78,212198,61.48,61.78,61.3717,61.78,212198,0.0,1.0
2025-04-03,63.07,63.5,62.95,63.23,2555522,63.07,63.5,62.95,63.23,2555522,0.0,1.0
2025-04-04,62.84,63.58,62.57,63.44,824672,62.84,63.58,62.57,63.44,824672,0.0,1.0
2025-04-07,62.31,62.928,62.22,62.9,744759,62.31,62.928,62.22,62.9,744759,0.0,1.0
2025-04-08,63.07,63.21,62.4201,62.67,938652,63.07,63.21,62.4201,62.67,938652,0.0,1.0
2025-04-09,62.36,63.88,62.22,63.88,1396145,62.36,63.88,62.22,63.88,1396145,0.0,1.0
2025-04-10,63.79,64.029,63.51,63.55,1077077,63.79,64.029,63.51,63.55,1077077,0.0,1.0
2025-04-11,64.27,64.808,63.96,64.75,1155221,64.27,64.808,63.96,64.75,1155221,0.0,1.0
2025-04-14,64.53,64.6057,64.04,64.04,1195089,64.53,64.6057,64.04,64.04,1195089,0.0,1.0
2025-04-15,64.43,64.64,64.39,64.54,750745,64.43,64.64,64.39,64.54,750745,0.0,1.0
2025-04-16,64.94,65.14,64.59,64.78,633049,64.94,65.14,64.59,64.78,633049,0.0,1.0
2025-04-17,64.8,65.0,64.66,64.84,440570,64.8,65.0,64.66,64.84,440570,0.0,1.0
2025-04-21,65.52,65.64,65.41,65.47,1880919,65.52,65.64,65.41,65.47,1880919,0.0,1.0
2025-04-22,65.14,65.61,65.13,65.61,827908,65.14,65.61,65.13,65.61,827908,0.0,1.0
2025-04-23,64.25,65.011,64.23,64.95,1000093,64.25,65.011,64.23,64.95,1000093,0.0,1.0
2025-04-24,64.62,64.77,64.5301,64.72,412804,64.62,64.77,64.5301,64.72,412804,0.0,1.0
2025-04-25,64.17,64.25,64.01,64.18,558909,64.17,64.25,64.01,64.18,558909,0.0,1.0
2025-04-28,64.88,64.88,64.27,64.27,380057,64.88,64.88,64.27,64.27,380057,0.0,1.0
2025-04-29,64.74,64.9,64.7141,64.83,727996,64.74,64.9,64.7141,64.83,727996,0.0,1.0
2025-04-30,64.54,64.66,64.4403,64.54,617153,64.54,64.66,64.4403,64.54,617153,0.0,1.0
2025-05-01,63.29,63.8,63.2113,63.74,855912,63.29,63.8,63.2113,63.74,855912,0.0,1.0
2025-05-02,63.56,64.1,63.505,63.87,498503,63.56,64.1,63.505,63.87,498503,0.0,1.0
2025-05-05,64.12,64.2,63.89,64.17,386679,64.12,64.2,63.89,64.17,386679,0.0,1.0
2025-05-06,64.76,64.76,64.45,64.62,408894,64.76,64.76,64.45,64.62,408894,0.0,1.0
2025-05-07,64.11,64.48,64.0203,64.31,303117,64.11,64.48,64.0203,64.31,303117,0.0,1.0
2025-05-08,63.15,63.8,63.03,63.79,381356,63.15,63.8,63.03,63.79,381356,0.0,1.0
2025-05-09,63.45,63.635,63.41,63.51,237635,63.45,63.635,63.41,63.51,237635,0.0,1.0
2025-05-12,62.09,62.35,62.005,62.31,1631391,62.09,62.35,62.005,62.31,1631391,0.0,1.0
2025-05-13,62.49,62.52,62.245,62.33,311819,62.49,62.52,62.245,62.33,311819,0.0,1.0
2025-05-14,62.79,63.22,62.63,63.07,597462,62.79,63.22,62.63,63.07,597462,0.0,1.0
2025-05-15,63.3,63.36,63.0998,63.18,249196,63.3,63.36,63.0998,63.18,249196,0.0,1.0
2025-05-16,63.12,63.353,63.0786,63.32,210005,63.12,63.353,63.0786,63.32,210005,0.0,1.0
2025-05-19,63.64,63.6474,63.48,63.63,188158,63.64,63.6474,63.48,63.63,188158,0.0,1.0
2025-05-20,63.74,63.8,63.58,63.63,170696,63.74,63.8,63.58,63.63,170696,0.0,1.0
2025-05-21,64.17,64.32,64.04,64.08,455386,64.17,64.32,64.04,64.08,455386,0.0,1.0
2025-05-22,63.97,64.2,63.85,64.16,175762,63.97,64.2,63.85,64.16,175762,0.0,1.0
2025-05-23,64.68,64.72,64.5,64.53,429036,64.68,64.72,64.5,64.53,429036,0.0,1.0
2025-05-27,63.84,64.0351,63.8,64.01,375053,63.84,64.0351,63.8,64.01,375053,0.0,1.0
2025-05-28,63.62,63.75,63.535,63.65,255188,63.62,63.75,63.535,63.65,255188,0.0,1.0
2025-05-29,63.9,63.9886,63.765,63.84,266421,63.9,63.9886,63.765,63.84,266421,0.0,1.0
2025-05-30,64.03,64.08,63.8,63.96,227586,64.03,64.08,63.8,63.96,227586,0.0,1.0
2025-06-02,64.58,64.64,64.4,64.41,241384,64.58,64.64,64.4,64.41,241384,0.0,1.0
2025-06-03,63.99,64.27,63.95,64.26,189650,63.99,64.27,63.95,64.26,189650,0.0,1.0
2025-06-04,64.45,64.6,64.0827,64.17,254889,64.45,64.6,64.0827,64.17,254889,0.0,1.0
2025-06-05,64.1,64.462,63.99,64.41,223673,64.1,64.462,63.99,64.41,223673,0.0,1.0
2025-06-06,63.65,63.695,63.51,63.61,337184,63.65,63.695,63.51,63.61,337184,0.0,1.0
2025-06-09,63.76,63.84,63.65,63.65,399631,63.76,63.84,63.65,63.65,399631,0.0,1.0
2025-06-10,63.55,63.82,63.515,63.82,230153,63.55,63.82,63.515,63.82,230153,0.0,1.0
2025-06-11,63.68,63.83,63.46,63.57,162211,63.68,63.83,63.46,63.57,162211,0.0,1.0
2025-06-12,64.15,64.31,64.02,64.21,219622,64.15,64.31,64.02,64.21,219622,0.0,1.0
2025-06-13,64.02,64.04,63.78,63.81,138674,64.02,64.04,63.78,63.81,138674,0.0,1.0
2025-06-16,63.58,64.1265,63.57,64.03,173523,63.58,64.1265,63.57,64.03,173523,0.0,1.0
2025-06-17,63.45,63.63,63.36,63.63,128895,63.45,63.63,63.36,63.63,128895,0.0,1.0
2025-06-18,63.44,63.81,63.43,63.6,218674,63.44,63.81,63.43,63.6,218674,0.0,1.0
2025-06-20,63.02,63.25,63.0,63.25,378023,63.02,63.25,63.0,63.25,378023,0.0,1.0
2025-06-23,63.03,63.09,62.4598,62.51,344702,63.03,63.09,62.4598,62.51,344702,0.0,1.0
2025-06-24,63.61,63.73,63.45,63.46,157753,63.61,63.73,63.45,63.46,157753,0.0,1.0
2025-06-25,63.41,63.47,63.13,63.15,139317,63.41,63.47,63.13,63.15,139317,0.0,1.0
2025-06-26,63.78,63.9135,63.725,63.81,252526,63.78,63.9135,63.725,63.81,252526,0.0,1.0
2025-06-27,63.59,63.705,63.545,63.61,148346,63.59,63.705,63.545,63.61,148346,0.0,1.0
2025-06-30,63.94,63.94,63.74,63.75,200454,63.94,63.94,63.74,63.75,200454,0.0,1.0
2025-07-01,64.04,64.405,64.04,64.3,196726,64.04,64.405,64.04,64.3,196726,0.0,1.0
2025-07-02,64.13,64.1399,63.88,63.94,107517,64.13,64.1399,63.88,63.94,107517,0.0,1.0
2025-07-03,63.52,63.69,63.4401,63.66,145027,63.52,63.69,63.4401,63.66,145027,0.0,1.0
2025-07-07,63.1,63.25,63.015,63.24,325732,63.1,63.25,63.015,63.24,325732,0.0,1.0
2025-07-08,62.82,62.825,62.685,62.76,269721,62.82,62.825,62.685,62.76,269721,0.0,1.0
2025-07-09,62.93,62.9699,62.8445,62.86,186783,62.93,62.9699,62.8445,62.86,186783,0.0,1.0
2025-07-10,62.95,62.99,62.7473,62.91,208630,62.95,62.99,62.7473,62.91,208630,0.0,1.0
2025-07-11,62.46,62.6853,62.42,62.63,321140,62.46,62.6853,62.42,62.63,321140,0.0,1.0
2025-07-14,62.32,62.51,62.31,62.44,186546,62.32,62.51,62.31,62.44,186546,0.0,1.0
2025-07-15,61.85,62.12,61.795,62.09,243763,61.85,62.12,61.795,62.09,243763,0.0,1.0
2025-07-16,62.29,62.665,61.83,61.88,524343,62.29,62.665,61.83,61.88,524343,0.0,1.0
2025-07-17,61.95,62.04,61.8814,61.96,2978673,61.95,62.04,61.8814,61.96,2978673,0.0,1.0
2025-07-18,61.91,62.13,61.88,62.08,235503,61.91,62.13,61.88,62.08,235503,0.0,1.0
2025-07-21,62.48,62.5973,62.3401,62.37,377864,62.48,62.5973,62.3401,62.37,377864,0.0,1.0
2025-07-22,62.81,62.92,62.7127,62.72,231174,62.81,62.92,62.7127,62.72,231174,0.0,1.0
2025-07-23,62.85,62.95,62.76,62.78,124540,62.85,62.95,62.76,62.78,124540,0.0,1.0
2025-07-24,62.645,62.89,62.635,62.76,113709,62.645,62.89,62.635,62.76,113709,0.0,1.0
2025-07-25,62.4,62.4,62.28,62.29,210507,62.4,62.4,62.28,62.29,210507,0.0,1.0
2025-07-28,61.97,62.1707,61.965,62.15,164123,61.97,62.1707,61.965,62.15,164123,0.0,1.0
2025-07-29,61.99,62.0563,61.88,61.91,127511,61.99,62.0563,61.88,61.91,127511,0.0,1.0
2025-07-30,61.6,61.9517,61.6,61.78,327426,61.6,61.9517,61.6,61.78,327426,0.0,1.0
2025-07-31,61.08,61.25,61.03,61.25,639350,61.08,61.25,61.03,61.25,639350,0.0,1.0
2025-08-01,62.43,62.505,62.09,62.11,641524,62.43,62.505,62.09,62.11,641524,0.0,1.0
2025-08-04,62.64,62.68,62.4932,62.61,191849,62.64,62.68,62.4932,62.61,191849,0.0,1.0
2025-08-05,62.35,62.485,62.2833,62.37,103223,62.35,62.485,62.2833,62.37,103223,0.0,1.0
2025-08-06,62.57,62.6392,62.35,62.48,237123,62.57,62.6392,62.35,62.48,237123,0.0,1.0
2025-08-07,62.59,62.63,62.375,62.52,418568,62.59,62.63,62.375,62.52,418568,0.0,1.0
2025-08-08,62.32,62.34,62.2403,62.31,87416,62.32,62.34,62.2403,62.31,87416,0.0,1.0
2025-08-11,62.09,62.27,62.09,62.27,111731,62.09,62.27,62.09,62.27,111731,0.0,1.0
2025-08-12,62.29,62.37,62.025,62.06,269072,62.29,62.37,62.025,62.06,269072,0.0,1.0
2025-08-13,62.44,62.57,62.4015,62.45,99960,62.44,62.57,62.4015,62.45,99960,0.0,1.0
2025-08-14,62.3,62.515,62.21,62.51,101660,62.3,62.515,62.21,62.51,101660,0.0,1.0
2025-08-15,62.54,62.69,62.485,62.63,184118,62.54,62.69,62.485,62.63,184118,0.0,1.0
2025-08-18,62.27,62.33,62.2,62.27,118346,62.27,62.33,62.2,62.27,118346,0.0,1.0
2025-08-19,62.39,62.435,62.27,62.28,121588,62.39,62.435,62.27,62.28,121588,0.0,1.0
2025-08-20,62.48,62.6698,62.42,62.42,180793,62.48,62.6698,62.42,62.42,180793,0.0,1.0
2025-08-21,62.01,62.37,62.0,62.31,252840,62.01,62.37,62.0,62.31,252840,0.0,1.0
2025-08-22,62.64,62.785,61.91,61.91,504378,62.64,62.785,61.91,61.91,504378,0.0,1.0
2025-08-25,62.3,62.49,62.25,62.41,133503,62.3,62.49,62.25,62.41,133503,0.0,1.0
2025-08-26,62.43,62.575,62.32,62.39,69976,62.43,62.575,62.32,62.39,69976,0.0,1.0
2025-08-27,62.42,62.49,62.15,62.17,76213,62.42,62.49,62.15,62.17,76213,0.0,1.0
2025-08-28,62.65,62.7378,62.515,62.55,100878,62.65,62.7378,62.515,62.55,100878,0.0,1.0
2025-08-29,62.63,62.71,62.515,62.515,72428,62.63,62.71,62.515,62.515,72428,0.0,1.0
2025-09-02,62.07,62.225,61.9562,61.96,275660,62.07,62.225,61.9562,61.96,275660,0.0,1.0
2025-09-03,62.16,62.245,61.882,61.9,149342,62.16,62.245,61.882,61.9,149342,0.0,1.0
2025-09-04,61.98,62.02,61.86,62.0,66685,61.98,62.02,61.86,62.0,66685,0.0,1.0
2025-09-05,62.4,62.68,62.395,62.46,141963,62.4,62.68,62.395,62.46,141963,0.0,1.0
2025-09-08,62.42,62.45,62.24,62.34,166779,62.42,62.45,62.24,62.34,166779,0.0,1.0
2025-09-09,62.42,62.79,62.42,62.68,307944,62.42,62.79,62.42,62.68,307944,0.0,1.0
2025-09-10,62.43,62.5193,62.43,62.46,122514,62.43,62.5193,62.43,62.46,122514,0.0,1.0
2025-09-11,62.57,62.6,62.38,62.39,255144,62.57,62.6,62.38,62.39,255144,0.0,1.0
2025-09-12,62.35,62.415,62.245,62.28,135661,62.35,62.415,62.245,62.28,135661,0.0,1.0
2025-09-15,62.44,62.52,62.42,62.49,176678,62.44,62.52,62.42,62.49,176678,0.0,1.0
2025-09-16,62.82,62.9301,62.64,62.64,216065,62.82,62.9301,62.64,62.64,216065,0.0,1.0
2025-09-17,62.71,63.2603,62.66,62.95,393092,62.71,63.2603,62.66,62.95,393092,0.0,1.0
2025-09-18,62.19,62.2445,62.06,62.17,143514,62.19,62.2445,62.06,62.17,143514,0.0,1.0
2025-09-19,62.19,62.24,62.15,62.15,169010,62.19,62.24,62.15,62.15,169010,0.0,1.0
2025-09-22,62.29,62.3203,62.17,62.25,169553,62.29,62.3203,62.17,62.25,169553,0.0,1.0
2025-09-23,62.32,62.41,62.2099,62.27,142199,62.32,62.41,62.2099,62.27,142199,0.0,1.0
2025-09-24,61.84,61.9399,61.815,61.92,238858,61.84,61.9399,61.815,61.92,238858,0.0,1.0
2025-09-25,61.45,61.7,61.3753,61.68,218562,61.45,61.7,61.3753,61.68,218562,0.0,1.0
2025-09-26,61.58,61.585,61.44,61.46,205724,61.58,61.585,61.44,61.46,205724,0.0,1.0
2025-09-29,61.9,61.97,61.88,61.88,182988,61.9,61.97,61.88,61.88,182988,0.0,1.0
2025-09-30,62.21,62.3051,62.15,62.16,175164,62.21,62.3051,62.15,62.16,175164,0.0,1.0
2025-10-01,62.52,62.74,62.49,62.69,228071,62.52,62.74,62.49,62.69,228071,0.0,1.0
2025-10-02,62.47,62.56,62.39,62.535,162003,62.47,62.56,62.39,62.535,162003,0.0,1.0
2025-10-03,62.42,62.52,62.36,62.52,123969,62.42,62.52,62.36,62.52,123969,0.0,1.0
2025-10-06,61.23,61.42,61.1999,61.34,433983,61.23,61.42,61.1999,61.34,433983,0.0,1.0
2025-10-07,60.58,61.03,60.5405,61.0,425233,60.58,61.03,60.5405,61.0,425233,0.0,1.0
2025-10-08,60.26,60.36,60.1601,60.3,249879,60.26,60.36,60.1601,60.3,249879,0.0,1.0
2025-10-09,60.09,60.27,60.025,60.25,280638,60.09,60.27,60.025,60.25,280638,0.0,1.0
2025-10-10,60.68,60.71,60.255,60.29,159217,60.68,60.71,60.255,60.29,159217,0.0,1.0
2025-10-13,60.4,60.48,60.3356,60.44,172239,60.4,60.48,60.3356,60.44,172239,0.0,1.0
2025-10-14,60.64,60.665,60.505,60.55,91546,60.64,60.665,60.505,60.55,91546,0.0,1.0
2025-10-15,60.8,60.89,60.64,60.69,86122,60.8,60.89,60.64,60.69,86122,0.0,1.0
2025-10-16,61.13,61.21,60.82,60.83,189987,61.13,61.21,60.82,60.83,189987,0.0,1.0
2025-10-17,61.15,61.26,61.0723,61.25,146461,61.15,61.26,61.0723,61.25,146461,0.0,1.0
2025-10-20,61.03,61.12,60.975,61.04,157768,61.03,61.12,60.975,61.04,157768,0.0,1.0
2025-10-21,60.57,60.7256,60.525,60.6,111384,60.57,60.7256,60.525,60.6,111384,0.0,1.0
2025-10-22,60.51,60.69,60.5,60.5,136192,60.51,60.69,60.5,60.5,136192,0.0,1.0
2025-10-23,60.3,60.3099,60.19,60.3,117934,60.3,60.3099,60.19,60.3,117934,0.0,1.0
2025-10-24,60.2,60.2725,60.14,60.19,91284,60.2,60.2725,60.14,60.19,91284,0.0,1.0
2025-10-27,60.17,60.185,60.05,60.12,188413,60.17,60.185,60.05,60.12,188413,0.0,1.0
2025-10-28,60.45,60.55,60.36,60.36,198064,60.45,60.55,60.36,60.36,198064,0.0,1.0
2025-10-29,60.2,60.555,60.1,60.51,129336,60.2,60.555,60.1,60.51,129336,0.0,1.0
2025-10-30,59.69,59.71,59.57,59.61,244762,59.69,59.71,59.57,59.61,244762,0.0,1.0
2025-10-31,59.66,59.7499,59.64,59.66,108384,59.66,59.7499,59.64,59.66,108384,0.0,1.0
2025-11-03,59.64,59.74,59.61,59.65,284826,59.64,59.74,59.61,59.65,284826,0.0,1.0
2025-11-04,59.85,59.9701,59.835,59.9,122276,59.85,59.9701,59.835,59.9,122276,0.0,1.0
2025-11-05,59.65,59.755,59.59,59.71,131757,59.65,59.755,59.59,59.71,131757,0.0,1.0
2025-11-06,60.11,60.175,59.88,59.91,165101,60.11,60.175,59.88,59.91,165101,0.0,1.0
2025-11-07,59.94,60.1,59.89,59.92,81394,59.94,60.1,59.89,59.92,81394,0.0,1.0
2025-11-10,59.73,59.76,59.675,59.71,92210,59.73,59.76,59.675,59.71,92210,0.0,1.0
2025-11-11,59.68,59.8,59.665,59.77,68375,59.68,59.8,59.665,59.77,68375,0.0,1.0
2025-11-12,59.41,59.51,59.32,59.34,179464,59.41,59.51,59.32,59.34,179464,0.0,1.0
2025-11-13,59.5,59.6494,59.45,59.45,79289,59.5,59.6494,59.45,59.45,79289,0.0,1.0
2025-11-14,59.53,59.675,59.42,59.66,83862,59.53,59.675,59.42,59.66,83862,0.0,1.0
2025-11-17,59.24,59.37,59.21,59.35,160274,59.24,59.37,59.21,59.35,160274,0.0,1.0
2025-11-18,59.15,59.3059,59.06,59.2,114603,59.15,59.3059,59.06,59.2,114603,0.0,1.0
2025-11-19,58.61,58.835,58.555,58.83,184401,58.61,58.835,58.555,58.83,184401,0.0,1.0
2025-11-20,58.33,58.4625,58.2333,58.35,150111,58.33,58.4625,58.2333,58.35,150111,0.0,1.0
2025-11-21,58.78,58.85,58.6,58.65,174735,58.78,58.85,58.6,58.65,174735,0.0,1.0
2025-11-24,58.66,58.67,58.515,58.56,104727,58.66,58.67,58.515,58.56,104727,0.0,1.0
2025-11-25,58.91,59.0,58.82,58.86,95652,58.91,59.0,58.82,58.86,95652,0.0,1.0
2025-11-26,58.8,58.83,58.69,58.69,137252,58.8,58.83,58.69,58.69,137252,0.0,1.0