date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-12-10,22.86,23.37,22.64,23.25,24000,1828.8,1869.6,1811.2,1860.0,300,0.0,1.0
2008-12-11,22.3,22.3,21.55,21.9,2000,1784.0,1784.0,1724.0,1752.0,25,0.0,1.0
2008-12-12,22.17,22.88,21.84,22.33,8000,1773.6,1830.4,1747.2,1786.4,100,0.0,1.0
2008-12-15,21.19,21.89,21.06,21.89,10000,1695.2,1751.2,1684.8,1751.2,125,0.0,1.0
2008-12-16,20.06,21.49,20.0,21.44,30000,1604.8,1719.2,1600.0,1715.2,375,0.0,1.0
2008-12-17,19.79,22.41,19.25,19.99,62000,1583.2,1792.8,1540.0,1599.2,775,0.0,1.0
2008-12-18,20.52,20.73,19.96,20.15,92000,1641.6,1658.4,1596.8,1612.0,1150,0.0,1.0
2008-12-19,21.21,21.38,21.0,21.13,58000,1696.8,1710.4,1680.0,1690.4,725,0.0,1.0
2008-12-22,20.7,20.88,20.3,20.34,26000,1656.0,1670.4,1624.0,1627.2,325,0.0,1.0
2008-12-23,21.07,21.42,19.8,20.88,62000,1685.6,1713.6,1584.0,1670.4,775,0.0,1.0
2008-12-24,20.61,21.084,20.57,21.0,6000,1648.8,1686.72,1645.6,1680.0,75,0.0,1.0
2008-12-26,19.53,20.63,18.8042,20.512,10000,1562.4,1650.4,1504.336,1640.96,125,0.0,1.0
2008-12-29,19.13,19.35,17.86,18.95,36000,1530.4,1548.0,1428.8,1516.0,450,0.0,1.0
2008-12-30,19.2823,19.58,19.25,19.38,12000,1542.584,1566.4,1540.0,1550.4,150,0.0,1.0
2008-12-31,19.1,20.0,18.69,19.9,18000,1528.0,1600.0,1495.2,1592.0,225,0.0,1.0
2009-01-02,19.27,19.31,18.95,19.1,12000,1541.6,1544.8,1516.0,1528.0,150,0.0,1.0
2009-01-05,20.05,20.81,19.83,20.81,38000,1604.0,1664.8,1586.4,1664.8,475,0.0,1.0
2009-01-06,19.6,20.65,19.332,20.53,32000,1568.0,1652.0,1546.56,1642.4,400,0.0,1.0
2009-01-07,20.85,21.65,20.07,21.65,14000,1668.0,1732.0,1605.6,1732.0,175,0.0,1.0
2009-01-08,20.01,20.24,19.67,19.67,30000,1600.8,1619.2,1573.6,1573.6,375,0.0,1.0
2009-01-09,20.02,20.55,19.33,20.55,88000,1601.6,1644.0,1546.4,1644.0,1100,0.0,1.0
2009-01-12,21.64,22.0,21.0,21.01,108000,1731.2,1760.0,1680.0,1680.8,1350,0.0,1.0
2009-01-13,21.63,21.81,21.12,21.64,576000,1730.4,1744.8,1689.6,1731.2,7200,0.0,1.0
2009-01-14,22.29,22.35,21.66,21.73,310000,1783.2,1788.0,1732.8,1738.4,3875,0.0,1.0
2009-01-15,21.81,22.6208,21.72,22.05,74000,1744.8,1809.664,1737.6,1764.0,925,0.0,1.0
2009-01-16,20.48,21.08,20.4,20.82,96000,1638.4,1686.4,1632.0,1665.6,1200,0.0,1.0
2009-01-20,19.87,20.12,19.3,19.73,230000,1589.6,1609.6,1544.0,1578.4,2875,0.0,1.0
2009-01-21,19.94,20.32,19.76,20.07,48000,1595.2,1625.6,1580.8,1605.6,600,0.0,1.0
2009-01-22,19.71,19.94,19.53,19.85,24000,1576.8,1595.2,1562.4,1588.0,300,0.0,1.0
2009-01-23,17.94,21.0,17.65,18.79,128000,1435.2,1680.0,1412.0,1503.2,1600,0.0,1.0
2009-01-26,17.6,17.79,17.1,17.45,62000,1408.0,1423.2,1368.0,1396.0,775,0.0,1.0
2009-01-27,17.98,18.01,17.78,17.9,64000,1438.4,1440.8,1422.4,1432.0,800,0.0,1.0
2009-01-28,18.48,18.5,17.85,18.06,114000,1478.4,1480.0,1428.0,1444.8,1425,0.0,1.0
2009-01-29,17.47,18.7,17.4484,18.64,86000,1397.6,1496.0,1395.872,1491.2,1075,0.0,1.0
2009-01-30,16.74,17.36,16.59,17.0,182000,1339.2,1388.8,1327.2,1360.0,2275,0.0,1.0
2009-02-02,17.66,17.69,16.96,17.14,68000,1412.8,1415.2,1356.8,1371.2,850,0.0,1.0
2009-02-03,17.75,18.1,17.27,17.43,122000,1420.0,1448.0,1381.6,1394.4,1525,0.0,1.0
2009-02-04,17.543,17.69,17.33,17.54,56000,1403.44,1415.2,1386.4,1403.2,700,0.0,1.0
2009-02-05,17.0,17.38,16.8,16.88,76000,1360.0,1390.4,1344.0,1350.4,950,0.0,1.0
2009-02-06,17.21,17.31,17.08,17.22,54000,1376.8,1384.8,1366.4,1377.6,675,0.0,1.0
2009-02-09,17.8,18.0,17.63,17.78,64000,1424.0,1440.0,1410.4,1422.4,800,0.0,1.0
2009-02-10,17.01,17.51,16.97,17.51,66000,1360.8,1400.8,1357.6,1400.8,825,0.0,1.0
2009-02-11,16.16,16.84,15.89,16.84,216000,1292.8,1347.2,1271.2,1347.2,2700,0.0,1.0
2009-02-12,15.86,16.1,15.76,16.0,148000,1268.8,1288.0,1260.8,1280.0,1850,0.0,1.0
2009-02-13,16.05,16.43,16.05,16.17,156000,1284.0,1314.4,1284.0,1293.6,1950,0.0,1.0
2009-02-17,15.1,15.27,15.0,15.2,172000,1208.0,1221.6,1200.0,1216.0,2150,0.0,1.0
2009-02-18,14.688,15.3324,14.6,15.17,182000,1175.04,1226.592,1168.0,1213.6,2275,0.0,1.0
2009-02-19,15.0199,15.05,14.74,14.92,202000,1201.592,1204.0,1179.2,1193.6,2525,0.0,1.0
2009-02-20,14.38,14.5494,14.0,14.22,328000,1150.4,1163.952,1120.0,1137.6,4100,0.0,1.0
2009-02-23,14.45,14.94,14.2701,14.78,520000,1156.0,1195.2,1141.608,1182.4,6500,0.0,1.0
2009-02-24,15.22,15.43,14.4299,14.45,1102000,1217.6,1234.4,1154.392,1156.0,13775,0.0,1.0
2009-02-25,15.67,15.85,14.8168,15.32,742000,1253.6,1268.0,1185.344,1225.6,9275,0.0,1.0
2009-02-26,15.7,16.23,15.68,15.89,760000,1256.0,1298.4,1254.4,1271.2,9500,0.0,1.0
2009-02-27,15.9,16.39,15.17,15.3,526000,1272.0,1311.2,1213.6,1224.0,6575,0.0,1.0
2009-03-02,16.42,16.5168,15.52,15.6,636000,1313.6,1321.344,1241.6,1248.0,7950,0.0,1.0
2009-03-03,16.7799,17.11,16.3985,16.5,486000,1342.392,1368.8,1311.88,1320.0,6075,0.0,1.0
2009-03-04,17.05,17.3099,16.6,16.65,304000,1364.0,1384.792,1328.0,1332.0,3800,0.0,1.0
2009-03-05,15.96,17.03,15.84,16.78,604000,1276.8,1362.4,1267.2,1342.4,7550,0.0,1.0
2009-03-06,15.8568,16.15,15.61,16.01,258000,1268.544,1292.0,1248.8,1280.8,3225,0.0,1.0
2009-03-09,16.4,16.81,15.85,15.85,230000,1312.0,1344.8,1268.0,1268.0,2875,0.0,1.0
2009-03-10,17.34,17.5,16.84,16.84,454000,1387.2,1400.0,1347.2,1347.2,5675,0.0,1.0
2009-03-11,16.9201,17.46,16.69,17.24,294000,1353.608,1396.8,1335.2,1379.2,3675,0.0,1.0
2009-03-12,16.25,16.559,16.04,16.52,342000,1300.0,1324.72,1283.2,1321.6,4275,0.0,1.0
2009-03-13,16.11,16.35,15.94,16.0,232000,1288.8,1308.0,1275.2,1280.0,2900,0.0,1.0
2009-03-16,16.25,16.5781,16.2368,16.49,140000,1300.0,1326.248,1298.944,1319.2,1750,0.0,1.0
2009-03-17,16.62,16.6797,16.41,16.5,86000,1329.6,1334.376,1312.8,1320.0,1075,0.0,1.0
2009-03-18,15.2801,17.7266,15.19,17.06,776000,1222.408,1418.128,1215.2,1364.8,9700,0.0,1.0
2009-03-19,14.86,15.33,14.6802,15.14,490000,1188.8,1226.4,1174.416,1211.2,6125,0.0,1.0
2009-03-20,15.06,15.18,14.87,15.07,210000,1204.8,1214.4,1189.6,1205.6,2625,0.0,1.0
2009-03-23,15.65,15.65,15.0334,15.17,356000,1252.0,1252.0,1202.672,1213.6,4450,0.0,1.0
2009-03-24,15.9,16.12,15.67,16.02,470000,1272.0,1289.6,1253.6,1281.6,5875,0.0,1.0
2009-03-25,15.5,16.11,15.36,15.99,208000,1240.0,1288.8,1228.8,1279.2,2600,0.0,1.0
2009-03-26,15.64,15.64,15.27,15.28,166000,1251.2,1251.2,1221.6,1222.4,2075,0.0,1.0
2009-03-27,16.0,16.1,15.8699,15.98,154000,1280.0,1288.0,1269.592,1278.4,1925,0.0,1.0
2009-03-30,16.2144,16.3,15.63,16.25,390000,1297.152,1304.0,1250.4,1300.0,4875,0.0,1.0
2009-03-31,16.17,16.3448,15.95,16.11,116000,1293.6,1307.584,1276.0,1288.8,1450,0.0,1.0
2009-04-01,15.8932,16.12,15.74,15.76,118000,1271.456,1289.6,1259.2,1260.8,1475,0.0,1.0
2009-04-02,16.66,16.9815,16.49,16.65,696000,1332.8,1358.52,1319.2,1332.0,8700,0.0,1.0
2009-04-03,17.07,17.15,16.44,16.62,380000,1365.6,1372.0,1315.2,1329.6,4750,0.0,1.0
2009-04-06,17.99,18.09,17.54,17.6,698000,1439.2,1447.2,1403.2,1408.0,8725,0.0,1.0
2009-04-07,17.37,17.6,17.23,17.57,368000,1389.6,1408.0,1378.4,1405.6,4600,0.0,1.0
2009-04-08,17.41,17.5,17.0,17.15,558000,1392.8,1400.0,1360.0,1372.0,6975,0.0,1.0
2009-04-09,17.53,17.6,17.2901,17.55,180000,1402.4,1408.0,1383.208,1404.0,2250,0.0,1.0
2009-04-13,16.85,16.9799,16.61,16.78,378000,1348.0,1358.392,1328.8,1342.4,4725,0.0,1.0
2009-04-14,17.07,17.18,16.87,16.9,136000,1365.6,1374.4,1349.6,1352.0,1700,0.0,1.0
2009-04-15,16.96,17.1,16.85,17.06,118000,1356.8,1368.0,1348.0,1364.8,1475,0.0,1.0
2009-04-16,17.6549,17.73,17.04,17.04,414000,1412.392,1418.4,1363.2,1363.2,5175,0.0,1.0
2009-04-17,17.9126,18.01,17.7,17.73,234000,1433.008,1440.8,1416.0,1418.4,2925,0.0,1.0
2009-04-20,17.15,17.6,17.05,17.6,378000,1372.0,1408.0,1364.0,1408.0,4725,0.0,1.0
2009-04-21,17.18,17.4099,16.79,16.83,170000,1374.4,1392.792,1343.2,1346.4,2125,0.0,1.0
2009-04-22,16.99,17.24,16.84,17.14,158000,1359.2,1379.2,1347.2,1371.2,1975,0.0,1.0
2009-04-23,16.48,16.91,16.25,16.9,236000,1318.4,1352.8,1300.0,1352.0,2950,0.0,1.0
2009-04-24,16.09,16.42,16.06,16.35,238000,1287.2,1313.6,1284.8,1308.0,2975,0.0,1.0
2009-04-27,16.3501,16.3787,16.11,16.29,92000,1308.008,1310.296,1288.8,1303.2,1150,0.0,1.0
2009-04-28,16.8,17.0499,16.7819,16.99,176000,1344.0,1363.992,1342.552,1359.2,2200,0.0,1.0
2009-04-29,16.62,16.91,16.45,16.64,400000,1329.6,1352.8,1316.0,1331.2,5000,0.0,1.0
2009-04-30,17.01,17.306,16.81,17.24,300000,1360.8,1384.48,1344.8,1379.2,3750,0.0,1.0
2009-05-01,17.13,17.2199,16.9213,17.18,228000,1370.4,1377.592,1353.704,1374.4,2850,0.0,1.0
2009-05-04,16.4701,16.91,16.25,16.91,248000,1317.608,1352.8,1300.0,1352.8,3100,0.0,1.0
2009-05-05,16.53,16.72,16.01,16.01,262000,1322.4,1337.6,1280.8,1280.8,3275,0.0,1.0
2009-05-06,16.076,16.36,16.05,16.16,220000,1286.08,1308.8,1284.0,1292.8,2750,0.0,1.0
2009-05-07,16.14,16.15,15.79,15.81,396000,1291.2,1292.0,1263.2,1264.8,4950,0.0,1.0
2009-05-08,15.91,16.2977,15.87,16.0,114000,1272.8,1303.816,1269.6,1280.0,1425,0.0,1.0
2009-05-11,15.99,16.0799,15.89,15.99,84000,1279.2,1286.392,1271.2,1279.2,1050,0.0,1.0
2009-05-12,15.61,15.9,15.57,15.79,1014000,1248.8,1272.0,1245.6,1263.2,12675,0.0,1.0
2009-05-13,15.57,15.75,15.37,15.64,182000,1245.6,1260.0,1229.6,1251.2,2275,0.0,1.0
2009-05-14,15.55,15.64,15.44,15.59,116000,1244.0,1251.2,1235.2,1247.2,1450,0.0,1.0
2009-05-15,15.37,15.52,15.26,15.52,120000,1229.6,1241.6,1220.8,1241.6,1500,0.0,1.0
2009-05-18,15.74,15.8,15.36,15.38,148000,1259.2,1264.0,1228.8,1230.4,1850,0.0,1.0
2009-05-19,15.55,15.69,15.4,15.69,116000,1244.0,1255.2,1232.0,1255.2,1450,0.0,1.0
2009-05-20,15.09,15.36,15.04,15.36,240000,1207.2,1228.8,1203.2,1228.8,3000,0.0,1.0
2009-05-21,14.5974,15.19,14.56,15.06,342000,1167.792,1215.2,1164.8,1204.8,4275,0.0,1.0
2009-05-22,14.49,14.58,14.41,14.44,186000,1159.2,1166.4,1152.8,1155.2,2325,0.0,1.0
2009-05-26,14.6,14.87,14.54,14.825,162000,1168.0,1189.6,1163.2,1186.0,2025,0.0,1.0
2009-05-27,14.67,14.76,14.42,14.57,314000,1173.6,1180.8,1153.6,1165.6,3925,0.0,1.0
2009-05-28,14.45,14.52,14.25,14.43,164000,1156.0,1161.6,1140.0,1154.4,2050,0.0,1.0
2009-05-29,13.83,14.0,13.8,13.99,444000,1106.4,1120.0,1104.0,1119.2,5550,0.0,1.0
2009-06-01,13.97,14.0,13.68,13.7,308000,1117.6,1120.0,1094.4,1096.0,3850,0.0,1.0
2009-06-02,13.79,13.86,13.63,13.86,152000,1103.2,1108.8,1090.4,1108.8,1900,0.0,1.0
2009-06-03,14.31,14.36,13.84,13.91,406000,1144.8,1148.8,1107.2,1112.8,5075,0.0,1.0
2009-06-04,13.7951,14.14,13.74,14.13,272000,1103.608,1131.2,1099.2,1130.4,3400,0.0,1.0
2009-06-05,14.54,14.6,14.25,14.43,366000,1163.2,1168.0,1140.0,1154.4,4575,0.0,1.0
2009-06-08,14.57,14.8899,14.57,14.69,334000,1165.6,1191.192,1165.6,1175.2,4175,0.0,1.0
2009-06-09,14.49,14.6,14.35,14.4,160000,1159.2,1168.0,1148.0,1152.0,2000,0.0,1.0
2009-06-10,14.49,14.75,14.26,14.28,192000,1159.2,1180.0,1140.8,1142.4,2400,0.0,1.0
2009-06-11,14.55,14.75,14.3,14.73,154000,1164.0,1180.0,1144.0,1178.4,1925,0.0,1.0
2009-06-12,15.0156,15.07,14.84,14.95,316000,1201.248,1205.6,1187.2,1196.0,3950,0.0,1.0
2009-06-15,15.33,15.414,15.0999,15.11,470000,1226.4,1233.12,1207.992,1208.8,5875,0.0,1.0
2009-06-16,15.1,15.2601,15.0213,15.12,116000,1208.0,1220.808,1201.704,1209.6,1450,0.0,1.0
2009-06-17,14.97,15.35,14.9499,15.18,402000,1197.6,1228.0,1195.992,1214.4,5025,0.0,1.0
2009-06-18,15.09,15.267,14.87,14.95,184000,1207.2,1221.36,1189.6,1196.0,2300,0.0,1.0
2009-06-19,15.0601,15.16,14.97,15.08,94000,1204.808,1212.8,1197.6,1206.4,1175,0.0,1.0
2009-06-22,15.4901,15.64,15.46,15.51,324000,1239.208,1251.2,1236.8,1240.8,4050,0.0,1.0
2009-06-23,15.34,15.7,15.31,15.47,268000,1227.2,1256.0,1224.8,1237.6,3350,0.0,1.0
2009-06-24,15.16,15.29,14.86,14.98,216000,1212.8,1223.2,1188.8,1198.4,2700,0.0,1.0
2009-06-25,14.88,15.04,14.88,14.98,168000,1190.4,1203.2,1190.4,1198.4,2100,0.0,1.0
2009-06-26,14.88,15.0,14.7,14.72,100000,1190.4,1200.0,1176.0,1177.6,1250,0.0,1.0
2009-06-29,14.95,15.08,14.85,14.89,162000,1196.0,1206.4,1188.0,1191.2,2025,0.0,1.0
2009-06-30,15.26,15.43,15.02,15.02,240000,1220.8,1234.4,1201.6,1201.6,3000,0.0,1.0
2009-07-01,14.85,14.96,14.68,14.9,206000,1188.0,1196.8,1174.4,1192.0,2575,0.0,1.0
2009-07-02,15.2181,15.27,15.11,15.15,240000,1217.448,1221.6,1208.8,1212.0,3000,0.0,1.0
2009-07-06,15.36,15.5,15.33,15.49,106000,1228.8,1240.0,1226.4,1239.2,1325,0.0,1.0
2009-07-07,15.41,15.45,15.18,15.34,148000,1232.8,1236.0,1214.4,1227.2,1850,0.0,1.0
2009-07-08,15.91,16.03,15.53,15.59,436000,1272.8,1282.4,1242.4,1247.2,5450,0.0,1.0
2009-07-09,15.8,15.85,15.57,15.79,198000,1264.0,1268.0,1245.6,1263.2,2475,0.0,1.0
2009-07-10,15.78,15.93,15.74,15.9,200000,1262.4,1274.4,1259.2,1272.0,2500,0.0,1.0
2009-07-13,15.54,15.96,15.39,15.84,324000,1243.2,1276.8,1231.2,1267.2,4050,0.0,1.0
2009-07-14,15.32,15.42,15.2305,15.34,230000,1225.6,1233.6,1218.44,1227.2,2875,0.0,1.0
2009-07-15,14.87,14.91,14.74,14.89,492000,1189.6,1192.8,1179.2,1191.2,6150,0.0,1.0
2009-07-16,14.92,15.05,14.87,14.91,278000,1193.6,1204.0,1189.6,1192.8,3475,0.0,1.0
2009-07-17,14.97,14.97,14.83,14.85,104000,1197.6,1197.6,1186.4,1188.0,1300,0.0,1.0
2009-07-20,14.5,14.6158,14.32,14.41,256000,1160.0,1169.264,1145.6,1152.8,3200,0.0,1.0
2009-07-21,14.52,14.6895,14.4,14.41,184000,1161.6,1175.16,1152.0,1152.8,2300,0.0,1.0
2009-07-22,14.47,14.66,14.34,14.66,110000,1157.6,1172.8,1147.2,1172.8,1375,0.0,1.0
2009-07-23,14.48,14.52,14.26,14.51,118000,1158.4,1161.6,1140.8,1160.8,1475,0.0,1.0
2009-07-24,14.45,14.48,14.38,14.48,74000,1156.0,1158.4,1150.4,1158.4,925,0.0,1.0
2009-07-27,14.35,14.47,14.29,14.32,90000,1148.0,1157.6,1143.2,1145.6,1125,0.0,1.0
2009-07-28,14.85,14.98,14.63,14.64,290000,1188.0,1198.4,1170.4,1171.2,3625,0.0,1.0
2009-07-29,15.13,15.26,14.98,15.0,316000,1210.4,1220.8,1198.4,1200.0,3950,0.0,1.0
2009-07-30,14.99,15.059,14.86,15.03,178000,1199.2,1204.72,1188.8,1202.4,2225,0.0,1.0
2009-07-31,14.44,14.93,14.22,14.93,294000,1155.2,1194.4,1137.6,1194.4,3675,0.0,1.0
2009-08-03,14.25,14.31,14.0613,14.16,250000,1140.0,1144.8,1124.904,1132.8,3125,0.0,1.0
2009-08-04,13.98,14.21,13.84,14.18,268000,1118.4,1136.8,1107.2,1134.4,3350,0.0,1.0
2009-08-05,14.02,14.19,13.9,13.95,124000,1121.6,1135.2,1112.0,1116.0,1550,0.0,1.0
2009-08-06,14.04,14.27,13.85,13.92,312000,1123.2,1141.6,1108.0,1113.6,3900,0.0,1.0
2009-08-07,14.3,14.32,14.04,14.105,116000,1144.0,1145.6,1123.2,1128.4,1450,0.0,1.0
2009-08-10,14.53,14.63,14.47,14.58,146000,1162.4,1170.4,1157.6,1166.4,1825,0.0,1.0
2009-08-11,14.6,14.68,14.53,14.59,144000,1168.0,1174.4,1162.4,1167.2,1800,0.0,1.0
2009-08-12,14.55,14.65,14.37,14.65,104000,1164.0,1172.0,1149.6,1172.0,1300,0.0,1.0
2009-08-13,14.27,14.35,14.18,14.25,116000,1141.6,1148.0,1134.4,1140.0,1450,0.0,1.0
2009-08-14,14.48,14.66,14.2213,14.23,124000,1158.4,1172.8,1137.704,1138.4,1550,0.0,1.0
2009-08-17,14.93,15.02,14.8406,14.94,180000,1194.4,1201.6,1187.248,1195.2,2250,0.0,1.0
2009-08-18,14.82,14.87,14.7414,14.87,116000,1185.6,1189.6,1179.312,1189.6,1450,0.0,1.0
2009-08-19,14.62,14.91,14.56,14.91,152000,1169.6,1192.8,1164.8,1192.8,1900,0.0,1.0
2009-08-20,14.69,14.77,14.63,14.7,46000,1175.2,1181.6,1170.4,1176.0,575,0.0,1.0
2009-08-21,14.29,14.34,14.22,14.27,166000,1143.2,1147.2,1137.6,1141.6,2075,0.0,1.0
2009-08-24,14.66,14.85,14.23,14.26,228000,1172.8,1188.0,1138.4,1140.8,2850,0.0,1.0
2009-08-25,14.52,14.6,14.32,14.34,114000,1161.6,1168.0,1145.6,1147.2,1425,0.0,1.0
2009-08-26,14.51,14.67,14.49,14.54,70000,1160.8,1173.6,1159.2,1163.2,875,0.0,1.0
2009-08-27,14.41,14.63,14.3505,14.52,172000,1152.8,1170.4,1148.04,1161.6,2150,0.0,1.0
2009-08-28,14.2,14.25,14.09,14.14,124000,1136.0,1140.0,1127.2,1131.2,1550,0.0,1.0
2009-08-31,14.31,14.45,14.27,14.38,110000,1144.8,1156.0,1141.6,1150.4,1375,0.0,1.0
2009-09-01,14.14,14.41,14.14,14.3,112000,1131.2,1152.8,1131.2,1144.0,1400,0.0,1.0
2009-09-02,13.44,13.95,13.43,13.94,462000,1075.2,1116.0,1074.4,1115.2,5775,0.0,1.0
2009-09-03,13.1298,13.44,12.97,13.37,610000,1050.384,1075.2,1037.6,1069.6,7625,0.0,1.0
2009-09-04,13.09,13.33,13.03,13.2,248000,1047.2,1066.4,1042.4,1056.0,3100,0.0,1.0
2009-09-08,13.13,13.14,12.79,12.83,414000,1050.4,1051.2,1023.2,1026.4,5175,0.0,1.0
2009-09-09,13.2101,13.27,12.9,12.98,342000,1056.808,1061.6,1032.0,1038.4,4275,0.0,1.0
2009-09-10,13.0899,13.26,13.0,13.23,162000,1047.192,1060.8,1040.0,1058.4,2025,0.0,1.0
2009-09-11,12.76,12.9,12.6399,12.74,350000,1020.8,1032.0,1011.192,1019.2,4375,0.0,1.0
2009-09-14,12.98,13.02,12.84,12.93,138000,1038.4,1041.6,1027.2,1034.4,1725,0.0,1.0
2009-09-15,12.73,13.07,12.66,13.01,132000,1018.4,1045.6,1012.8,1040.8,1650,0.0,1.0
2009-09-16,12.43,12.55,12.38,12.42,342000,994.4,1004.0,990.4,993.6,4275,0.0,1.0
2009-09-17,12.6,12.66,12.39,12.53,178000,1008.0,1012.8,991.2,1002.4,2225,0.0,1.0
2009-09-18,12.76,12.76,12.4501,12.49,144000,1020.8,1020.8,996.008,999.2,1800,0.0,1.0
2009-09-21,12.8298,13.0,12.75,12.94,308000,1026.384,1040.0,1020.0,1035.2,3850,0.0,1.0
2009-09-22,12.5,12.57,12.44,12.48,280000,1000.0,1005.6,995.2,998.4,3500,0.0,1.0
2009-09-23,12.7,12.7297,12.413,12.59,238000,1016.0,1018.376,993.04,1007.2,2975,0.0,1.0
2009-09-24,13.03,13.1,12.5301,12.57,296000,1042.4,1048.0,1002.408,1005.6,3700,0.0,1.0
2009-09-25,13.13,13.2,13.02,13.14,336000,1050.4,1056.0,1041.6,1051.2,4200,0.0,1.0
2009-09-28,13.12,13.1301,12.93,13.1,178000,1049.6,1050.408,1034.4,1048.0,2225,0.0,1.0
2009-09-29,13.04,13.1187,12.95,13.1,60000,1043.2,1049.496,1036.0,1048.0,750,0.0,1.0
2009-09-30,12.66,12.99,12.6,12.8,298000,1012.8,1039.2,1008.0,1024.0,3725,0.0,1.0
2009-10-01,12.88,12.9,12.64,12.66,280000,1030.4,1032.0,1011.2,1012.8,3500,0.0,1.0
2009-10-02,12.78,12.94,12.65,12.92,150000,1022.4,1035.2,1012.0,1033.6,1875,0.0,1.0
2009-10-05,12.39,12.76,12.39,12.75,142000,991.2,1020.8,991.2,1020.0,1775,0.0,1.0
2009-10-06,11.8,12.0301,11.75,12.02,726000,944.0,962.408,940.0,961.6,9075,0.0,1.0
2009-10-07,11.78,11.9,11.74,11.79,300000,942.4,952.0,939.2,943.2,3750,0.0,1.0
2009-10-08,11.47,11.75,11.35,11.67,474000,917.6,940.0,908.0,933.6,5925,0.0,1.0
2009-10-09,11.62,11.73,11.56,11.61,450000,929.6,938.4,924.8,928.8,5625,0.0,1.0
2009-10-12,11.48,11.54,11.4042,11.53,244000,918.4,923.2,912.336,922.4,3050,0.0,1.0
2009-10-13,11.33,11.5,11.27,11.435,298000,906.4,920.0,901.6,914.8,3725,0.0,1.0
2009-10-14,11.35,11.42,11.22,11.32,276000,908.0,913.6,897.6,905.6,3450,0.0,1.0
2009-10-15,11.6113,11.68,11.3999,11.55,238000,928.904,934.4,911.992,924.0,2975,0.0,1.0
2009-10-16,11.54,11.69,11.45,11.66,222000,923.2,935.2,916.0,932.8,2775,0.0,1.0
2009-10-19,11.32,11.6394,11.3,11.54,198000,905.6,931.152,904.0,923.2,2475,0.0,1.0
2009-10-20,11.47,11.5195,11.27,11.29,212000,917.6,921.56,901.6,903.2,2650,0.0,1.0
2009-10-21,11.42,11.51,11.26,11.48,156000,913.6,920.8,900.8,918.4,1950,0.0,1.0
2009-10-22,11.38,11.52,11.33,11.47,120000,910.4,921.6,906.4,917.6,1500,0.0,1.0
2009-10-23,11.45,11.56,11.2201,11.25,282000,916.0,924.8,897.608,900.0,3525,0.0,1.0
2009-10-26,11.82,11.84,11.3601,11.46,558000,945.6,947.2,908.808,916.8,6975,0.0,1.0
2009-10-27,11.8,11.95,11.78,11.82,218000,944.0,956.0,942.4,945.6,2725,0.0,1.0
2009-10-28,12.05,12.08,11.77,11.88,452000,964.0,966.4,941.6,950.4,5650,0.0,1.0
2009-10-29,11.6,11.87,11.594,11.85,274000,928.0,949.6,927.52,948.0,3425,0.0,1.0
2009-10-30,11.66,11.88,11.62,11.69,222000,932.8,950.4,929.6,935.2,2775,0.0,1.0
2009-11-02,11.33,11.4699,11.25,11.43,240000,906.4,917.592,900.0,914.4,3000,0.0,1.0
2009-11-03,10.7841,11.37,10.74,11.35,910000,862.728,909.6,859.2,908.0,11375,0.0,1.0
2009-11-04,10.66,10.77,10.541,10.65,488000,852.8,861.6,843.28,852.0,6100,0.0,1.0
2009-11-05,10.69,10.75,10.65,10.72,266000,855.2,860.0,852.0,857.6,3325,0.0,1.0
2009-11-06,10.59,10.67,10.47,10.61,310000,847.2,853.6,837.6,848.8,3875,0.0,1.0
2009-11-09,10.45,10.48,10.32,10.35,334000,836.0,838.4,825.6,828.0,4175,0.0,1.0
2009-11-10,10.39,10.52,10.31,10.45,612000,831.2,841.6,824.8,836.0,7650,0.0,1.0
2009-11-11,10.17,10.27,10.13,10.18,426000,813.6,821.6,810.4,814.4,5325,0.0,1.0
2009-11-12,10.42,10.43,10.18,10.24,464000,833.6,834.4,814.4,819.2,5800,0.0,1.0
2009-11-13,10.13,10.42,10.11,10.4,240000,810.4,833.6,808.8,832.0,3000,0.0,1.0
2009-11-16,9.78,9.95,9.67,9.95,616000,782.4,796.0,773.6,796.0,7700,0.0,1.0
2009-11-17,9.72,9.9,9.7,9.87,268000,777.6,792.0,776.0,789.6,3350,0.0,1.0
2009-11-18,9.67,9.73,9.52,9.59,474000,773.6,778.4,761.6,767.2,5925,0.0,1.0
2009-11-19,9.65,9.89,9.63,9.71,476000,772.0,791.2,770.4,776.8,5950,0.0,1.0
2009-11-20,9.56,9.77,9.53,9.76,372000,764.8,781.6,762.4,780.8,4650,0.0,1.0
2009-11-23,9.3,9.33,9.1503,9.21,718000,744.0,746.4,732.024,736.8,8975,0.0,1.0
2009-11-24,9.23,9.34,9.2002,9.23,584000,738.4,747.2,736.016,738.4,7300,0.0,1.0
2009-11-25,8.92,9.09,8.87,9.08,1036000,713.6,727.2,709.6,726.4,12950,0.0,1.0
2009-11-27,9.14,9.45,9.03,9.43,652000,731.2,756.0,722.4,754.4,8150,0.0,1.0
2009-11-30,9.06,9.26,9.02,9.25,350000,724.8,740.8,721.6,740.0,4375,0.0,1.0
2009-12-01,8.79,8.878,8.71,8.79,876000,703.2,710.24,696.8,703.2,10950,0.0,1.0
2009-12-02,8.53,8.63,8.5,8.59,1448000,682.4,690.4,680.0,687.2,18100,0.0,1.0
2009-12-03,8.57,8.66,8.45,8.6,1766000,685.6,692.8,676.0,688.0,22075,0.0,1.0
2009-12-04,9.31,9.5,8.77,8.8,2514000,744.8,760.0,701.6,704.0,31425,0.0,1.0
2009-12-07,9.37,9.65,9.17,9.62,1916000,749.6,772.0,733.6,769.6,23950,0.0,1.0
2009-12-08,9.75,9.85,9.3701,9.44,1244000,780.0,788.0,749.608,755.2,15550,0.0,1.0
2009-12-09,9.78,10.0,9.48,9.65,1218000,782.4,800.0,758.4,772.0,15225,0.0,1.0
2009-12-10,9.76,9.89,9.71,9.75,606000,780.8,791.2,776.8,780.0,7575,0.0,1.0
2009-12-11,10.03,10.1,9.75,9.79,1058000,802.4,808.0,780.0,783.2,13225,0.0,1.0
2009-12-14,9.87,9.98,9.8,9.91,566000,789.6,798.4,784.0,792.8,7075,0.0,1.0
2009-12-15,9.87,10.0,9.78,9.9,540000,789.6,800.0,782.4,792.0,6750,0.0,1.0
2009-12-16,9.62,9.76,9.55,9.75,656000,769.6,780.8,764.0,780.0,8200,0.0,1.0
2009-12-17,10.37,10.37,9.8999,9.98,1112000,829.6,829.6,791.992,798.4,13900,0.0,1.0
2009-12-18,10.07,10.32,9.96,10.25,822000,805.6,825.6,796.8,820.0,10275,0.0,1.0
2009-12-21,10.42,10.4364,9.99,10.03,824000,833.6,834.912,799.2,802.4,10300,0.0,1.0
2009-12-22,10.59,10.75,10.41,10.47,1010000,847.2,860.0,832.8,837.6,12625,0.0,1.0
2009-12-23,10.51,10.56,10.33,10.5,490000,840.8,844.8,826.4,840.0,6125,0.0,1.0
2009-12-24,10.16,10.25,10.13,10.25,298000,812.8,820.0,810.4,820.0,3725,0.0,1.0
2009-12-28,10.11,10.22,10.05,10.08,298000,808.8,817.6,804.0,806.4,3725,0.0,1.0
2009-12-29,10.32,10.32,10.11,10.14,246000,825.6,825.6,808.8,811.2,3075,0.0,1.0
2009-12-30,10.39,10.52,10.31,10.48,288000,831.2,841.6,824.8,838.4,3600,0.0,1.0
2009-12-31,10.35,10.35,10.17,10.21,390000,828.0,828.0,813.6,816.8,4875,0.0,1.0
2010-01-04,9.85,9.93,9.78,9.87,748000,788.0,794.4,782.4,789.6,9350,0.0,1.0
2010-01-05,9.87,9.94,9.72,9.8,606000,789.6,795.2,777.6,784.0,7575,0.0,1.0
2010-01-06,9.55,9.72,9.5,9.67,764000,764.0,777.6,760.0,773.6,9550,0.0,1.0
2010-01-07,9.65,9.69,9.58,9.64,448000,772.0,775.2,766.4,771.2,5600,0.0,1.0
2010-01-08,9.57,9.76,9.53,9.53,256000,765.6,780.8,762.4,762.4,3200,0.0,1.0
2010-01-11,9.31,9.33,9.18,9.23,444000,744.8,746.4,734.4,738.4,5550,0.0,1.0
2010-01-12,9.7,9.74,9.272,9.37,662000,776.0,779.2,741.76,749.6,8275,0.0,1.0
2010-01-13,9.52,9.84,9.5,9.63,554000,761.6,787.2,760.0,770.4,6925,0.0,1.0
2010-01-14,9.42,9.63,9.36,9.51,398000,753.6,770.4,748.8,760.8,4975,0.0,1.0
2010-01-15,9.63,9.7,9.54,9.55,428000,770.4,776.0,763.2,764.0,5350,0.0,1.0
2010-01-19,9.5,9.62,9.47,9.61,252000,760.0,769.6,757.6,768.8,3150,0.0,1.0
2010-01-20,9.94,10.03,9.75,9.75,558000,795.2,802.4,780.0,780.0,6975,0.0,1.0
2010-01-21,10.24,10.36,9.97,10.04,814000,819.2,828.8,797.6,803.2,10175,0.0,1.0
2010-01-22,10.27,10.49,10.18,10.33,856000,821.6,839.2,814.4,826.4,10700,0.0,1.0
2010-01-25,10.19,10.27,10.14,10.23,526000,815.2,821.6,811.2,818.4,6575,0.0,1.0
2010-01-26,10.2,10.34,10.1,10.29,478000,816.0,827.2,808.0,823.2,5975,0.0,1.0
2010-01-27,10.39,10.45,10.13,10.2,508000,831.2,836.0,810.4,816.0,6350,0.0,1.0
2010-01-28,10.41,10.64,10.25,10.27,882000,832.8,851.2,820.0,821.6,11025,0.0,1.0
2010-01-29,10.48,10.63,10.43,10.5,624000,838.4,850.4,834.4,840.0,7800,0.0,1.0
2010-02-01,10.02,10.41,9.98,10.37,832000,801.6,832.8,798.4,829.6,10400,0.0,1.0
2010-02-02,9.87,9.96,9.77,9.84,616000,789.6,796.8,781.6,787.2,7700,0.0,1.0
2010-02-03,9.96,9.99,9.79,9.88,366000,796.8,799.2,783.2,790.4,4575,0.0,1.0
2010-02-04,10.75,10.86,10.27,10.27,1788000,860.0,868.8,821.6,821.6,22350,0.0,1.0
2010-02-05,10.67,11.17,10.67,10.85,1562000,853.6,893.6,853.6,868.0,19525,0.0,1.0
2010-02-08,10.8,10.81,10.57,10.71,486000,864.0,864.8,845.6,856.8,6075,0.0,1.0
2010-02-09,10.52,10.6095,10.37,10.57,370000,841.6,848.76,829.6,845.6,4625,0.0,1.0
2010-02-10,10.6,10.78,10.5,10.56,408000,848.0,862.4,840.0,844.8,5100,0.0,1.0
2010-02-11,10.18,10.55,10.08,10.49,900000,814.4,844.0,806.4,839.2,11250,0.0,1.0
2010-02-12,10.21,10.48,10.18,10.37,368000,816.8,838.4,814.4,829.6,4600,0.0,1.0
2010-02-16,9.69,9.79,9.66,9.71,714000,775.2,783.2,772.8,776.8,8925,0.0,1.0
2010-02-17,9.77,9.8299,9.621,9.67,678000,781.6,786.392,769.68,773.6,8475,0.0,1.0
2010-02-18,9.65,9.77,9.6,9.71,772000,772.0,781.6,768.0,776.8,9650,0.0,1.0
2010-02-19,9.73,9.8301,9.55,9.76,466000,778.4,786.408,764.0,780.8,5825,0.0,1.0
2010-02-22,9.8,9.85,9.63,9.64,292000,784.0,788.0,770.4,771.2,3650,0.0,1.0
2010-02-23,10.01,10.04,9.82,9.84,410000,800.8,803.2,785.6,787.2,5125,0.0,1.0
2010-02-24,10.11,10.14,9.94,10.11,420000,808.8,811.2,795.2,808.8,5250,0.0,1.0
2010-02-25,9.91,10.24,9.84,10.22,822000,792.8,819.2,787.2,817.6,10275,0.0,1.0
2010-02-26,9.7,9.89,9.68,9.79,362000,776.0,791.2,774.4,783.2,4525,0.0,1.0
2010-03-01,9.7,9.79,9.62,9.7,386000,776.0,783.2,769.6,776.0,4825,0.0,1.0
2010-03-02,9.42,9.6199,9.35,9.61,634000,753.6,769.592,748.0,768.8,7925,0.0,1.0
2010-03-03,9.33,9.4,9.22,9.34,404000,746.4,752.0,737.6,747.2,5050,0.0,1.0
2010-03-04,9.43,9.54,9.37,9.39,316000,754.4,763.2,749.6,751.2,3950,0.0,1.0
2010-03-05,9.45,9.45,9.2901,9.41,332000,756.0,756.0,743.208,752.8,4150,0.0,1.0
2010-03-08,9.6,9.66,9.37,9.37,422000,768.0,772.8,749.6,749.6,5275,0.0,1.0
2010-03-09,9.63,9.75,9.56,9.72,464000,770.4,780.0,764.8,777.6,5800,0.0,1.0
2010-03-10,9.84,9.9299,9.5,9.6,604000,787.2,794.392,760.0,768.0,7550,0.0,1.0
2010-03-11,9.81,9.97,9.81,9.88,462000,784.8,797.6,784.8,790.4,5775,0.0,1.0
2010-03-12,9.92,10.02,9.79,9.82,308000,793.6,801.6,783.2,785.6,3850,0.0,1.0
2010-03-15,9.85,9.95,9.83,9.91,192000,788.0,796.0,786.4,792.8,2400,0.0,1.0
2010-03-16,9.48,9.59,9.46,9.57,400000,758.4,767.2,756.8,765.6,5000,0.0,1.0
2010-03-17,9.62,9.63,9.48,9.52,196000,769.6,770.4,758.4,761.6,2450,0.0,1.0
2010-03-18,9.51,9.63,9.45,9.53,308000,760.8,770.4,756.0,762.4,3850,0.0,1.0
2010-03-19,9.84,9.93,9.509,9.51,598000,787.2,794.4,760.72,760.8,7475,0.0,1.0
2010-03-22,9.95,10.09,9.9,10.01,456000,796.0,807.2,792.0,800.8,5700,0.0,1.0
2010-03-23,9.86,10.02,9.8,9.99,404000,788.8,801.6,784.0,799.2,5050,0.0,1.0
2010-03-24,10.19,10.22,10.07,10.09,388000,815.2,817.6,805.6,807.2,4850,0.0,1.0
2010-03-25,10.12,10.18,10.04,10.09,222000,809.6,814.4,803.2,807.2,2775,0.0,1.0
2010-03-26,9.78,10.11,9.761,10.06,366000,782.4,808.8,780.88,804.8,4575,0.0,1.0
2010-03-29,9.76,9.82,9.67,9.73,204000,780.8,785.6,773.6,778.4,2550,0.0,1.0
2010-03-30,9.89,9.91,9.77,9.77,218000,791.2,792.8,781.6,781.6,2725,0.0,1.0
2010-03-31,9.71,9.74,9.62,9.64,510000,776.8,779.2,769.6,771.2,6375,0.0,1.0
2010-04-01,9.5,9.57,9.45,9.55,412000,760.0,765.6,756.0,764.0,5150,0.0,1.0
2010-04-05,9.37,9.48,9.36,9.44,486000,749.6,758.4,748.8,755.2,6075,0.0,1.0
2010-04-06,9.36,9.39,9.27,9.37,342000,748.8,751.2,741.6,749.6,4275,0.0,1.0
2010-04-07,9.12,9.23,9.0301,9.22,894000,729.6,738.4,722.408,737.6,11175,0.0,1.0
2010-04-08,9.09,9.13,9.02,9.09,262000,727.2,730.4,721.6,727.2,3275,0.0,1.0
2010-04-09,8.92,9.06,8.86,9.02,448000,713.6,724.8,708.8,721.6,5600,0.0,1.0
2010-04-12,9.02,9.02,8.85,8.91,450000,721.6,721.6,708.0,712.8,5625,0.0,1.0
2010-04-13,9.06,9.16,8.99,8.99,368000,724.8,732.8,719.2,719.2,4600,0.0,1.0
2010-04-14,9.0,9.06,8.92,8.96,40000,720.0,724.8,713.6,716.8,500,0.0,1.0
2010-04-15,44.51,45.13,44.49,45.13,620000,712.16,722.08,711.84,722.08,38750,0.0,0.2
2010-04-16,46.46,47.01,45.0,45.5,380800,743.36,752.16,720.0,728.0,23800,0.0,1.0
2010-04-19,46.57,46.93,46.3706,46.72,197600,745.12,750.88,741.9296,747.52,12350,0.0,1.0
2010-04-20,46.24,46.322,45.66,46.03,101600,739.84,741.152,730.56,736.48,6350,0.0,1.0
2010-04-21,45.55,46.21,45.29,45.98,128800,728.8,739.36,724.64,735.68,8050,0.0,1.0
2010-04-22,45.92,46.79,45.8,45.95,147600,734.72,748.64,732.8,735.2,9225,0.0,1.0
2010-04-23,44.78,46.54,44.71,46.38,218400,716.48,744.64,715.36,742.08,13650,0.0,1.0
2010-04-26,45.1,45.22,44.81,45.03,116800,721.6,723.52,716.96,720.48,7300,0.0,1.0
2010-04-27,43.65,45.42,43.47,45.42,293600,698.4,726.72,695.52,726.72,18350,0.0,1.0
2010-04-28,43.87,44.4,43.34,44.08,256800,701.92,710.4,693.44,705.28,16050,0.0,1.0
2010-04-29,43.96,44.201,43.75,44.2,65600,703.36,707.216,700.0,707.2,4100,0.0,1.0
2010-04-30,43.08,43.17,42.83,43.15,239200,689.28,690.72,685.28,690.4,14950,0.0,1.0
2010-05-03,42.79,42.92,42.41,42.66,129600,684.64,686.72,678.56,682.56,8100,0.0,1.0
2010-05-04,43.43,43.92,42.2601,42.28,381200,694.88,702.72,676.1616,676.48,23825,0.0,1.0
2010-05-05,43.22,44.56,43.11,44.4,352000,691.52,712.96,689.76,710.4,22000,0.0,1.0
2010-05-07,40.84,41.91,40.44,41.27,389600,653.44,670.56,647.04,660.32,24350,0.0,1.0
2010-05-10,41.28,41.84,41.12,41.44,133200,660.48,669.44,657.92,663.04,8325,0.0,1.0
2010-05-11,39.22,40.27,39.04,40.0,433200,627.52,644.32,624.64,640.0,27075,0.0,1.0
2010-05-12,38.71,39.07,38.1699,38.81,362400,619.36,625.12,610.7184,620.96,22650,0.0,1.0
2010-05-13,39.23,39.5,38.51,38.78,271600,627.68,632.0,616.16,620.48,16975,0.0,1.0
2010-05-14,39.34,40.1,38.3,38.4,440000,629.44,641.6,612.8,614.4,27500,0.0,1.0
2010-05-17,39.94,40.0,38.87,39.27,319600,639.04,640.0,621.92,628.32,19975,0.0,1.0
2010-05-18,39.9399,40.54,39.35,40.32,425600,639.0384,648.64,629.6,645.12,26600,0.0,1.0
2010-05-19,41.81,42.14,40.61,40.76,740000,668.96,674.24,649.76,652.16,46250,0.0,1.0
2010-05-20,42.39,42.82,41.57,42.18,758800,678.24,685.12,665.12,674.88,47425,0.0,1.0
2010-05-21,42.81,43.29,42.05,42.97,485600,684.96,692.64,672.8,687.52,30350,0.0,1.0
2010-05-24,41.63,42.19,41.401,42.02,259200,666.08,675.04,662.416,672.32,16200,0.0,1.0
2010-05-25,41.29,41.63,41.15,41.39,374000,660.64,666.08,658.4,662.24,23375,0.0,1.0
2010-05-26,40.43,40.52,40.04,40.37,268800,646.88,648.32,640.64,645.92,16800,0.0,1.0
2010-05-27,40.31,40.69,40.08,40.69,475200,644.96,651.04,641.28,651.04,29700,0.0,1.0
2010-05-28,40.24,41.0199,40.17,40.49,208000,643.84,656.3184,642.72,647.84,13000,0.0,1.0
2010-06-01,39.49,39.64,39.24,39.48,227200,631.84,634.24,627.84,631.68,14200,0.0,1.0
2010-06-02,39.55,40.21,39.49,39.83,158800,632.8,643.36,631.84,637.28,9925,0.0,1.0
2010-06-03,40.71,41.03,39.8,39.94,295200,651.36,656.48,636.8,639.04,18450,0.0,1.0
2010-06-04,39.9,41.27,39.752,40.77,421600,638.4,660.32,636.032,652.32,26350,0.0,1.0
2010-06-07,38.33,40.2699,38.11,40.2,527600,613.28,644.3184,609.76,643.2,32975,0.0,1.0
2010-06-08,38.62,38.8,37.73,38.27,368400,617.92,620.8,603.68,612.32,23025,0.0,1.0
2010-06-09,38.89,39.53,38.63,38.94,210800,622.24,632.48,618.08,623.04,13175,0.0,1.0
2010-06-10,39.9,39.97,39.22,39.69,280400,638.4,639.52,627.52,635.04,17525,0.0,1.0
2010-06-11,39.18,39.66,38.95,39.31,147200,626.88,634.56,623.2,628.96,9200,0.0,1.0
2010-06-14,39.46,39.85,39.05,39.47,138400,631.36,637.6,624.8,631.52,8650,0.0,1.0
2010-06-15,38.57,39.5,38.56,39.42,138000,617.12,632.0,616.96,630.72,8625,0.0,1.0
2010-06-16,38.98,39.15,38.65,38.79,112000,623.68,626.4,618.4,620.64,7000,0.0,1.0
2010-06-17,38.0,38.22,37.66,38.16,208400,608.0,611.52,602.56,610.56,13025,0.0,1.0
2010-06-18,37.37,37.4,37.0,37.27,352000,597.92,598.4,592.0,596.32,22000,0.0,1.0
2010-06-21,38.85,38.86,37.2,37.25,506800,621.6,621.76,595.2,596.0,31675,0.0,1.0
2010-06-22,38.2,38.57,38.133,38.41,234000,611.2,617.12,610.128,614.56,14625,0.0,1.0
2010-06-23,38.48,39.25,38.46,38.55,360000,615.68,628.0,615.36,616.8,22500,0.0,1.0
2010-06-24,38.27,38.68,37.7306,38.65,242800,612.32,618.88,603.6896,618.4,15175,0.0,1.0
2010-06-25,37.385,37.51,37.14,37.33,134400,598.16,600.16,594.24,597.28,8400,0.0,1.0
2010-06-28,38.35,38.48,36.8799,37.36,340400,613.6,615.68,590.0784,597.76,21275,0.0,1.0
2010-06-29,38.2,38.96,37.88,38.34,356000,611.2,623.36,606.08,613.44,22250,0.0,1.0
2010-06-30,37.95,38.43,37.69,38.36,148400,607.2,614.88,603.04,613.76,9275,0.0,1.0
2010-07-01,40.91,40.92,38.3,38.46,682000,654.56,654.72,612.8,615.36,42625,0.0,1.0
2010-07-02,39.94,40.65,39.9201,40.15,267200,639.04,650.4,638.7216,642.4,16700,0.0,1.0
2010-07-06,41.22,41.4,40.4236,40.5,372000,659.52,662.4,646.7776,648.0,23250,0.0,1.0
2010-07-07,40.41,41.27,40.39,41.24,207600,646.56,660.32,646.24,659.84,12975,0.0,1.0
2010-07-08,40.751,41.57,40.65,40.65,284800,652.016,665.12,650.4,650.4,17800,0.0,1.0
2010-07-09,39.97,40.1664,39.72,40.1,158000,639.52,642.6624,635.52,641.6,9875,0.0,1.0
2010-07-12,40.62,40.89,40.05,40.31,103200,649.92,654.24,640.8,644.96,6450,0.0,1.0
2010-07-13,39.93,39.95,39.503,39.52,103600,638.88,639.2,632.048,632.32,6475,0.0,1.0
2010-07-14,39.96,40.4585,39.4,40.04,276000,639.36,647.336,630.4,640.64,17250,0.0,1.0
2010-07-15,40.0,40.36,39.73,39.78,209200,640.0,645.76,635.68,636.48,13075,0.0,1.0
2010-07-16,41.05,41.51,41.0,41.04,261600,656.8,664.16,656.0,656.64,16350,0.0,1.0
2010-07-19,41.68,42.14,41.68,41.84,207200,666.88,674.24,666.88,669.44,12950,0.0,1.0
2010-07-20,41.1,41.84,40.99,41.72,120800,657.6,669.44,655.84,667.52,7550,0.0,1.0
2010-07-21,41.59,41.69,40.8,40.96,153600,665.44,667.04,652.8,655.36,9600,0.0,1.0
2010-07-22,40.9,41.58,40.361,41.58,131600,654.4,665.28,645.776,665.28,8225,0.0,1.0
2010-07-23,41.43,41.61,40.49,40.73,134800,662.88,665.76,647.84,651.68,8425,0.0,1.0
2010-07-26,41.83,41.97,41.15,41.23,141600,669.28,671.52,658.4,659.68,8850,0.0,1.0
2010-07-27,43.2701,43.53,42.24,42.25,423600,692.3216,696.48,675.84,676.0,26475,0.0,1.0
2010-07-28,43.0923,43.61,42.97,43.35,226000,689.4768,697.76,687.52,693.6,14125,0.0,1.0
2010-07-29,42.73,43.39,42.6599,43.26,164000,683.68,694.24,682.5584,692.16,10250,0.0,1.0
2010-07-30,41.81,42.81,41.58,42.61,167600,668.96,684.96,665.28,681.76,10475,0.0,1.0
2010-08-02,41.7,41.95,41.11,41.28,147600,667.2,671.2,657.76,660.48,9225,0.0,1.0
2010-08-03,41.39,41.53,41.0701,41.49,112800,662.24,664.48,657.1216,663.84,7050,0.0,1.0
2010-08-04,40.88,40.91,40.19,40.38,206400,654.08,654.56,643.04,646.08,12900,0.0,1.0
2010-08-05,40.64,41.08,40.57,40.62,138000,650.24,657.28,649.12,649.92,8625,0.0,1.0
2010-08-06,40.03,40.26,39.64,39.94,111200,640.48,644.16,634.24,639.04,6950,0.0,1.0
2010-08-09,40.29,40.45,40.05,40.05,50400,644.64,647.2,640.8,640.8,3150,0.0,1.0
2010-08-10,40.1,41.0,39.86,40.92,164800,641.6,656.0,637.76,654.72,10300,0.0,1.0
2010-08-11,40.35,40.88,39.94,40.05,151200,645.6,654.08,639.04,640.8,9450,0.0,1.0
2010-08-12,39.39,39.57,39.33,39.5,109200,630.24,633.12,629.28,632.0,6825,0.0,1.0
2010-08-13,39.39,39.6084,39.3,39.34,103600,630.24,633.7344,628.8,629.44,6475,0.0,1.0
2010-08-16,38.73,38.91,38.696,38.74,151200,619.68,622.56,619.136,619.84,9450,0.0,1.0
2010-08-17,38.72,38.83,38.58,38.71,130800,619.52,621.28,617.28,619.36,8175,0.0,1.0
2010-08-18,38.43,39.18,38.22,39.01,209200,614.88,626.88,611.52,624.16,13075,0.0,1.0
2010-08-19,38.2899,38.43,37.89,38.15,238800,612.6384,614.88,606.24,610.4,14925,0.0,1.0
2010-08-20,38.515,38.86,38.47,38.57,130400,616.24,621.76,615.52,617.12,8150,0.0,1.0
2010-08-23,38.63,38.84,38.48,38.56,72000,618.08,621.44,615.68,616.96,4500,0.0,1.0
2010-08-24,38.252,39.32,37.98,39.26,368000,612.032,629.12,607.68,628.16,23000,0.0,1.0
2010-08-25,37.6,38.04,37.6,37.74,175200,601.6,608.64,601.6,603.84,10950,0.0,1.0
2010-08-26,37.86,38.08,37.72,37.82,96400,605.76,609.28,603.52,605.12,6025,0.0,1.0
2010-08-27,37.82,38.2,37.57,37.73,161600,605.12,611.2,601.12,603.68,10100,0.0,1.0
2010-08-30,37.91,38.09,37.8,37.94,93600,606.56,609.44,604.8,607.04,5850,0.0,1.0
2010-08-31,37.13,37.51,37.1,37.35,262800,594.08,600.16,593.6,597.6,16425,0.0,1.0
2010-09-01,37.36,37.52,37.0301,37.13,116400,597.76,600.32,592.4816,594.08,7275,0.0,1.0
2010-09-02,37.01,37.26,36.92,36.98,62000,592.16,596.16,590.72,591.68,3875,0.0,1.0
2010-09-03,37.26,37.7,37.04,37.56,142000,596.16,603.2,592.64,600.96,8875,0.0,1.0
2010-09-07,36.74,36.78,36.521,36.62,92400,587.84,588.48,584.336,585.92,5775,0.0,1.0
2010-09-08,36.74,36.77,36.33,36.68,86000,587.84,588.32,581.28,586.88,5375,0.0,1.0
2010-09-09,37.44,37.52,36.65,36.92,291600,599.04,600.32,586.4,590.72,18225,0.0,1.0
2010-09-10,37.33,37.56,36.98,37.53,147200,597.28,600.96,591.68,600.48,9200,0.0,1.0
2010-09-13,37.36,37.51,37.1,37.42,70000,597.76,600.16,593.6,598.72,4375,0.0,1.0
2010-09-14,35.92,36.6,35.56,36.6,425600,574.72,585.6,568.96,585.6,26600,0.0,1.0
2010-09-15,35.98,36.23,35.76,35.97,184000,575.68,579.68,572.16,575.52,11500,0.0,1.0
2010-09-16,35.53,35.77,35.46,35.63,307200,568.48,572.32,567.36,570.08,19200,0.0,1.0
2010-09-17,35.58,35.73,35.31,35.33,237200,569.28,571.68,564.96,565.28,14825,0.0,1.0
2010-09-20,35.4,35.45,35.07,35.31,178800,566.4,567.2,561.12,564.96,11175,0.0,1.0
2010-09-21,34.7501,35.76,34.67,35.48,329200,556.0016,572.16,554.72,567.68,20575,0.0,1.0
2010-09-22,34.65,34.91,34.4,34.45,158000,554.4,558.56,550.4,551.2,9875,0.0,1.0
2010-09-23,34.6,34.82,34.39,34.65,91200,553.6,557.12,550.24,554.4,5700,0.0,1.0
2010-09-24,34.38,34.54,34.2,34.25,150400,550.08,552.64,547.2,548.0,9400,0.0,1.0
2010-09-27,34.35,34.4544,34.24,34.25,76800,549.6,551.2704,547.84,548.0,4800,0.0,1.0
2010-09-28,33.69,34.79,33.621,34.51,420400,539.04,556.64,537.936,552.16,26275,0.0,1.0
2010-09-29,33.645,33.88,33.53,33.66,180800,538.32,542.08,536.48,538.56,11300,0.0,1.0
2010-09-30,33.69,34.34,33.48,33.57,250800,539.04,549.44,535.68,537.12,15675,0.0,1.0
2010-10-01,33.15,33.39,33.0601,33.28,252800,530.4,534.24,528.9616,532.48,15800,0.0,1.0
2010-10-04,33.34,33.46,33.29,33.37,111600,533.44,535.36,532.64,533.92,6975,0.0,1.0
2010-10-05,32.09,32.61,32.0,32.55,447600,513.44,521.76,512.0,520.8,27975,0.0,1.0
2010-10-06,31.66,31.9,31.66,31.89,292800,506.56,510.4,506.56,510.24,18300,0.0,1.0
2010-10-07,32.34,32.79,31.2601,31.32,1034000,517.44,524.64,500.1616,501.12,64625,0.0,1.0
2010-10-08,31.74,32.31,31.63,32.19,428800,507.84,516.96,506.08,515.04,26800,0.0,1.0
2010-10-11,31.45,32.0399,31.4,31.94,454800,503.2,512.6384,502.4,511.04,28425,0.0,1.0
2010-10-12,31.595,31.8498,31.47,31.57,257200,505.52,509.5968,503.52,505.12,16075,0.0,1.0
2010-10-13,30.56,31.25,30.46,31.24,536800,488.96,500.0,487.36,499.84,33550,0.0,1.0
2010-10-14,30.24,30.67,30.23,30.54,492800,483.84,490.72,483.68,488.64,30800,0.0,1.0
2010-10-15,30.735,31.25,30.4136,30.5,768000,491.76,500.0,486.6176,488.0,48000,0.0,1.0
2010-10-18,30.5,30.979,30.433,30.88,162800,488.0,495.664,486.928,494.08,10175,0.0,1.0
2010-10-19,32.39,32.56,31.69,32.21,860800,518.24,520.96,507.04,515.36,53800,0.0,1.0
2010-10-20,31.79,32.29,31.6401,32.29,280000,508.64,516.64,506.2416,516.64,17500,0.0,1.0
2010-10-21,32.7,33.049,31.6799,31.94,622800,523.2,528.784,506.8784,511.04,38925,0.0,1.0
2010-10-22,32.54,32.87,32.54,32.69,360000,520.64,525.92,520.64,523.04,22500,0.0,1.0
2010-10-25,31.959,32.27,31.7,31.78,220800,511.344,516.32,507.2,508.48,13800,0.0,1.0
2010-10-26,31.9364,32.56,31.84,32.37,206400,510.9824,520.96,509.44,517.92,12900,0.0,1.0
2010-10-27,32.61,32.96,32.38,32.43,185600,521.76,527.36,518.08,518.88,11600,0.0,1.0
2010-10-28,31.75,32.45,31.64,32.22,194000,508.0,519.2,506.24,515.52,12125,0.0,1.0
2010-10-29,31.08,31.84,31.0,31.66,300000,497.28,509.44,496.0,506.56,18750,0.0,1.0
2010-11-01,31.428,31.5,30.88,30.99,168800,502.848,504.0,494.08,495.84,10550,0.0,1.0
2010-11-02,31.13,31.42,31.101,31.19,121200,498.08,502.72,497.616,499.04,7575,0.0,1.0
2010-11-03,31.56,32.577,31.1423,31.26,408400,504.96,521.232,498.2768,500.16,25525,0.0,1.0
2010-11-04,29.5064,30.3,29.421,30.06,624400,472.1024,484.8,470.736,480.96,39025,0.0,1.0
2010-11-05,29.3482,29.9599,29.23,29.85,262800,469.5712,479.3584,467.68,477.6,16425,0.0,1.0
2010-11-08,28.69,29.648,28.69,29.5,334800,459.04,474.368,459.04,472.0,20925,0.0,1.0
2010-11-09,29.56,29.77,28.12,28.31,1003600,472.96,476.32,449.92,452.96,62725,0.0,1.0
2010-11-10,28.92,29.75,28.86,29.0,440000,462.72,476.0,461.76,464.0,27500,0.0,1.0
2010-11-11,28.68,29.18,28.64,28.73,294000,458.88,466.88,458.24,459.68,18375,0.0,1.0
2010-11-12,30.4,30.7699,29.27,29.44,511200,486.4,492.3184,468.32,471.04,31950,0.0,1.0
2010-11-15,30.96,30.96,30.02,30.32,218000,495.36,495.36,480.32,485.12,13625,0.0,1.0
2010-11-16,31.604,32.16,30.96,31.04,582000,505.664,514.56,495.36,496.64,36375,0.0,1.0
2010-11-17,31.87,32.02,31.43,31.73,167600,509.92,512.32,502.88,507.68,10475,0.0,1.0
2010-11-18,31.06,31.32,30.74,31.16,222800,496.96,501.12,491.84,498.56,13925,0.0,1.0
2010-11-19,31.0,31.53,30.94,31.38,300000,496.0,504.48,495.04,502.08,18750,0.0,1.0
2010-11-22,30.4,31.21,30.34,31.06,142000,486.4,499.36,485.44,496.96,8875,0.0,1.0
2010-11-23,29.989,30.4,29.67,30.32,351600,479.824,486.4,474.72,485.12,21975,0.0,1.0
2010-11-24,30.08,30.25,29.85,29.97,84000,481.28,484.0,477.6,479.52,5250,0.0,1.0
2010-11-26,30.7,31.07,30.63,30.89,108000,491.2,497.12,490.08,494.24,6750,0.0,1.0
2010-11-29,30.32,30.87,30.22,30.51,118400,485.12,493.92,483.52,488.16,7400,0.0,1.0
2010-11-30,29.451,29.7199,29.31,29.51,177600,471.216,475.5184,468.96,472.16,11100,0.0,1.0
2010-12-01,29.47,29.65,29.15,29.3,129200,471.52,474.4,466.4,468.8,8075,0.0,1.0
2010-12-02,29.56,29.56,28.9562,29.37,116000,472.96,472.96,463.2992,469.92,7250,0.0,1.0
2010-12-03,28.32,28.9767,28.3,28.94,276400,453.12,463.6272,452.8,463.04,17275,0.0,1.0
2010-12-06,27.85,28.43,27.72,28.3,245200,445.6,454.88,443.52,452.8,15325,0.0,1.0
2010-12-07,28.96,28.96,27.722,27.73,330400,463.36,463.36,443.552,443.68,20650,0.0,1.0
2010-12-08,29.65,30.02,29.0282,29.19,712000,474.4,480.32,464.4512,467.04,44500,0.0,1.0
2010-12-09,29.384,29.5801,29.0899,29.25,232000,470.144,473.2816,465.4384,468.0,14500,0.0,1.0
2010-12-10,29.38,29.9899,29.32,29.59,194400,470.08,479.8384,469.12,473.44,12150,0.0,1.0
2010-12-13,29.05,29.1,28.8,28.95,189600,464.8,465.6,460.8,463.2,11850,0.0,1.0
2010-12-14,28.99,29.1,28.55,28.93,262800,463.84,465.6,456.8,462.88,16425,0.0,1.0
2010-12-15,29.585,29.6018,29.1101,29.32,359200,473.36,473.6288,465.7616,469.12,22450,0.0,1.0
2010-12-16,30.0,30.39,29.821,29.84,415600,480.0,486.24,477.136,477.44,25975,0.0,1.0
2010-12-17,29.82,30.21,29.6208,29.92,174400,477.12,483.36,473.9328,478.72,10900,0.0,1.0
2010-12-20,29.4,29.7028,29.23,29.39,236400,470.4,475.2448,467.68,470.24,14775,0.0,1.0
2010-12-21,29.325,29.53,29.1701,29.37,135200,469.2,472.48,466.7216,469.92,8450,0.0,1.0
2010-12-22,29.4,29.44,29.19,29.19,63200,470.4,471.04,467.04,467.04,3950,0.0,1.0
2010-12-23,29.57,29.955,29.48,29.79,209200,473.12,479.28,471.68,476.64,13075,0.0,1.0
2010-12-27,29.42,29.63,29.38,29.45,62400,470.72,474.08,470.08,471.2,3900,0.0,1.0
2010-12-28,28.4499,28.6628,28.38,28.59,171200,455.1984,458.6048,454.08,457.44,10700,0.0,1.0
2010-12-29,28.22,28.44,28.09,28.37,210000,451.52,455.04,449.44,453.92,13125,0.0,1.0
2010-12-30,28.46,28.51,28.2,28.25,107200,455.36,456.16,451.2,452.0,6700,0.0,1.0
2010-12-31,27.8,28.16,27.75,28.16,238800,444.8,450.56,444.0,450.56,14925,0.0,1.0
2011-01-03,28.07,28.1,27.67,27.77,248800,449.12,449.6,442.72,444.32,15550,0.0,1.0
2011-01-04,29.42,29.67,28.77,28.79,644000,470.72,474.72,460.32,460.64,40250,0.0,1.0
2011-01-05,29.6,30.14,29.44,29.9699,536800,473.6,482.24,471.04,479.5184,33550,0.0,1.0
2011-01-06,29.81,30.1,29.59,29.74,522800,476.96,481.6,473.44,475.84,32675,0.0,1.0
2011-01-07,29.93,30.109,29.4846,30.0,484000,478.88,481.744,471.7536,480.0,30250,0.0,1.0
2011-01-10,29.6699,30.05,29.654,29.79,188000,474.7184,480.8,474.464,476.64,11750,0.0,1.0
2011-01-11,29.35,29.75,29.226,29.38,302800,469.6,476.0,467.616,470.08,18925,0.0,1.0
2011-01-12,29.1,29.56,29.0381,29.39,181200,465.6,472.96,464.6096,470.24,11325,0.0,1.0
2011-01-13,29.72,29.88,29.0,29.0,311200,475.52,478.08,464.0,464.0,19450,0.0,1.0
2011-01-14,30.31,30.5,29.91,30.1,692800,484.96,488.0,478.56,481.6,43300,0.0,1.0
2011-01-18,29.95,30.08,29.719,29.9,350000,479.2,481.28,475.504,478.4,21875,0.0,1.0
2011-01-19,29.86,29.97,29.53,29.56,298800,477.76,479.52,472.48,472.96,18675,0.0,1.0
2011-01-20,30.97,31.01,30.54,30.72,644000,495.52,496.16,488.64,491.52,40250,0.0,1.0
2011-01-21,31.03,31.25,30.85,31.18,388800,496.48,500.0,493.6,498.88,24300,0.0,1.0
2011-01-24,31.38,31.45,30.75,31.05,380400,502.08,503.2,492.0,496.8,23775,0.0,1.0
2011-01-25,31.441,31.95,31.376,31.67,665600,503.056,511.2,502.016,506.72,41600,0.0,1.0
2011-01-26,30.94,31.8241,30.93,31.59,676000,495.04,509.1856,494.88,505.44,42250,0.0,1.0
2011-01-27,32.47,32.5299,31.26,31.36,658400,519.52,520.4784,500.16,501.76,41150,0.0,1.0
2011-01-28,31.33,32.49,30.72,32.47,895200,501.28,519.84,491.52,519.52,55950,0.0,1.0
2011-01-31,31.53,31.83,31.21,31.83,506000,504.48,509.28,499.36,509.28,31625,0.0,1.0
2011-02-01,31.03,31.77,30.93,31.22,479200,496.48,508.32,494.88,499.52,29950,0.0,1.0
2011-02-02,31.24,31.69,31.15,31.28,188800,499.84,507.04,498.4,500.48,11800,0.0,1.0
2011-02-03,30.38,31.76,30.29,31.43,728000,486.08,508.16,484.64,502.88,45500,0.0,1.0
2011-02-04,30.6,30.77,30.12,30.51,325200,489.6,492.32,481.92,488.16,20325,0.0,1.0
2011-02-07,30.58,30.8,30.488,30.6,173600,489.28,492.8,487.808,489.6,10850,0.0,1.0
2011-02-08,29.9,30.05,29.74,30.0,389200,478.4,480.8,475.84,480.0,24325,0.0,1.0
2011-02-09,29.92,30.18,29.79,29.85,218400,478.72,482.88,476.64,477.6,13650,0.0,1.0
2011-02-10,30.0,30.41,29.828,30.37,105600,480.0,486.56,477.248,485.92,6600,0.0,1.0
2011-02-11,30.26,30.34,29.76,29.92,261600,484.16,485.44,476.16,478.72,16350,0.0,1.0
2011-02-14,29.98,30.0594,29.771,29.97,143200,479.68,480.9504,476.336,479.52,8950,0.0,1.0
2011-02-15,29.49,29.64,29.41,29.55,240000,471.84,474.24,470.56,472.8,15000,0.0,1.0
2011-02-16,29.4171,29.71,29.1,29.35,225600,470.6736,475.36,465.6,469.6,14100,0.0,1.0
2011-02-17,29.0458,29.2528,28.97,29.16,193200,464.7328,468.0448,463.52,466.56,12075,0.0,1.0
2011-02-18,28.88,29.07,28.69,28.98,177200,462.08,465.12,459.04,463.68,11075,0.0,1.0
2011-02-22,28.44,28.48,28.07,28.19,249200,455.04,455.68,449.12,451.04,15575,0.0,1.0
2011-02-23,27.92,28.21,27.66,28.17,410400,446.72,451.36,442.56,450.72,25650,0.0,1.0
2011-02-24,28.3974,28.64,27.7,27.75,572000,454.3584,458.24,443.2,444.0,35750,0.0,1.0
2011-02-25,28.02,28.25,27.88,28.09,330800,448.32,452.0,446.08,449.44,20675,0.0,1.0
2011-02-28,27.91,28.128,27.71,27.91,126800,446.56,450.048,443.36,446.56,7925,0.0,1.0
2011-03-01,26.94,27.531,26.93,27.51,431600,431.04,440.496,430.88,440.16,26975,0.0,1.0
2011-03-02,26.96,27.12,26.74,26.87,208800,431.36,433.92,427.84,429.92,13050,0.0,1.0
2011-03-03,27.65,27.87,27.28,27.41,359200,442.4,445.92,436.48,438.56,22450,0.0,1.0
2011-03-04,27.185,27.48,27.04,27.48,189600,434.96,439.68,432.64,439.68,11850,0.0,1.0
2011-03-07,27.01,27.15,26.68,26.8,308400,432.16,434.4,426.88,428.8,19275,0.0,1.0
2011-03-08,27.15,27.35,27.06,27.07,189200,434.4,437.6,432.96,433.12,11825,0.0,1.0
2011-03-09,27.13,27.2999,26.93,26.95,152800,434.08,436.7984,430.88,431.2,9550,0.0,1.0
2011-03-10,27.76,28.1428,27.52,27.52,268000,444.16,450.2848,440.32,440.32,16750,0.0,1.0
2011-03-11,27.61,28.0,27.29,27.98,301200,441.76,448.0,436.64,447.68,18825,0.0,1.0
2011-03-14,27.335,27.41,27.07,27.14,130400,437.36,438.56,433.12,434.24,8150,0.0,1.0
2011-03-15,28.32,28.74,28.0836,28.7,359600,453.12,459.84,449.3376,459.2,22475,0.0,1.0
2011-03-16,28.36,28.54,27.99,28.26,233200,453.76,456.64,447.84,452.16,14575,0.0,1.0
2011-03-17,28.1,28.367,28.0488,28.22,89600,449.6,453.872,448.7808,451.52,5600,0.0,1.0
2011-03-18,27.47,27.718,27.3,27.58,255200,439.52,443.488,436.8,441.28,15950,0.0,1.0
2011-03-21,27.16,27.2,26.862,27.02,214400,434.56,435.2,429.792,432.32,13400,0.0,1.0
2011-03-22,27.2,27.344,27.1,27.27,69200,435.2,437.504,433.6,436.32,4325,0.0,1.0
2011-03-23,26.71,27.01,26.63,27.01,228000,427.36,432.16,426.08,432.16,14250,0.0,1.0
2011-03-24,27.1,27.2564,26.36,26.7,229600,433.6,436.1024,421.76,427.2,14350,0.0,1.0
2011-03-25,27.08,27.31,26.73,26.83,191600,433.28,436.96,427.68,429.28,11975,0.0,1.0
2011-03-28,27.36,27.67,27.2599,27.67,159600,437.76,442.72,436.1584,442.72,9975,0.0,1.0
2011-03-29,27.48,27.61,27.271,27.52,169600,439.68,441.76,436.336,440.32,10600,0.0,1.0
2011-03-30,27.29,27.69,27.11,27.15,107200,436.64,443.04,433.76,434.4,6700,0.0,1.0
2011-03-31,26.85,26.86,26.64,26.73,190000,429.6,429.76,426.24,427.68,11875,0.0,1.0
2011-04-01,27.09,27.63,26.9599,27.32,209200,433.44,442.08,431.3584,437.12,13075,0.0,1.0
2011-04-04,26.82,26.94,26.65,26.72,95600,429.12,431.04,426.4,427.52,5975,0.0,1.0
2011-04-05,25.97,26.9292,25.95,26.89,340000,415.52,430.8672,415.2,430.24,21250,0.0,1.0
2011-04-06,25.8199,26.05,25.75,25.83,226800,413.1184,416.8,412.0,413.28,14175,0.0,1.0
2011-04-07,25.78,26.02,25.64,25.87,136800,412.48,416.32,410.24,413.92,8550,0.0,1.0
2011-04-08,25.36,25.6,25.29,25.48,235600,405.76,409.6,404.64,407.68,14725,0.0,1.0
2011-04-11,25.7,25.85,25.43,25.48,172000,411.2,413.6,406.88,407.68,10750,0.0,1.0
2011-04-12,26.06,26.33,25.6631,25.69,254000,416.96,421.28,410.6096,411.04,15875,0.0,1.0
2011-04-13,25.96,26.11,25.74,25.8,142000,415.36,417.76,411.84,412.8,8875,0.0,1.0
2011-04-14,25.2868,25.839,25.2868,25.81,206400,404.5888,413.424,404.5888,412.96,12900,0.0,1.0
2011-04-15,24.85,25.36,24.82,25.27,270400,397.6,405.76,397.12,404.32,16900,0.0,1.0
2011-04-18,24.53,24.97,24.5,24.77,324000,392.48,399.52,392.0,396.32,20250,0.0,1.0
2011-04-19,24.5299,24.78,24.451,24.62,154800,392.4784,396.48,391.216,393.92,9675,0.0,1.0
2011-04-20,24.3499,24.56,24.24,24.37,194000,389.5984,392.96,387.84,389.92,12125,0.0,1.0
2011-04-21,24.28,24.379,24.16,24.33,178400,388.48,390.064,386.56,389.28,11150,0.0,1.0
2011-04-25,24.19,24.3437,23.98,24.0,247600,387.04,389.4992,383.68,384.0,15475,0.0,1.0
2011-04-26,24.38,24.73,24.3,24.35,286000,390.08,395.68,388.8,389.6,17875,0.0,1.0
2011-04-27,23.45,24.28,23.45,24.04,350000,375.2,388.48,375.2,384.64,21875,0.0,1.0
2011-04-28,23.25,23.61,23.184,23.42,409600,372.0,377.76,370.944,374.72,25600,0.0,1.0
2011-04-29,22.47,23.25,22.24,23.23,496800,359.52,372.0,355.84,371.68,31050,0.0,1.0
2011-05-02,23.06,23.06,22.06,22.74,664800,368.96,368.96,352.96,363.84,41550,0.0,1.0
2011-05-03,23.2,23.5364,22.87,23.05,1001600,371.2,376.5824,365.92,368.8,62600,0.0,1.0
2011-05-04,23.88,24.17,23.08,23.23,1017200,382.08,386.72,369.28,371.68,63575,0.0,1.0
2011-05-05,25.29,25.56,23.93,24.18,2002000,404.64,408.96,382.88,386.88,125125,0.0,1.0
2011-05-06,24.66,24.9568,24.4,24.68,966000,394.56,399.3088,390.4,394.88,60375,0.0,1.0
2011-05-09,23.945,24.31,23.89,24.18,1187600,383.12,388.96,382.24,386.88,74225,0.0,1.0
2011-05-10,23.8,24.08,23.683,24.0,370000,380.8,385.28,378.928,384.0,23125,0.0,1.0
2011-05-11,24.23,24.48,23.95,24.01,1409200,387.68,391.68,383.2,384.16,88075,0.0,1.0
2011-05-12,24.21,24.75,24.04,24.46,628000,387.36,396.0,384.64,391.36,39250,0.0,1.0
2011-05-13,24.53,24.8771,23.9601,24.15,875600,392.48,398.0336,383.3616,386.4,54725,0.0,1.0
2011-05-16,24.57,24.66,24.18,24.43,686800,393.12,394.56,386.88,390.88,42925,0.0,1.0
2011-05-17,24.78,25.23,24.78,25.0,815600,396.48,403.68,396.48,400.0,50975,0.0,1.0
2011-05-18,24.49,24.63,24.2806,24.5,416400,391.84,394.08,388.4896,392.0,26025,0.0,1.0
2011-05-19,24.44,24.72,24.38,24.65,386800,391.04,395.52,390.08,394.4,24175,0.0,1.0
2011-05-20,23.81,24.7099,23.74,24.39,459600,380.96,395.3584,379.84,390.24,28725,0.0,1.0
2011-05-23,23.72,24.0,23.68,24.0,293600,379.52,384.0,378.88,384.0,18350,0.0,1.0
2011-05-24,23.45,23.5899,23.33,23.51,317600,375.2,377.4384,373.28,376.16,19850,0.0,1.0
2011-05-25,23.45,23.46,23.2,23.41,258400,375.2,375.36,371.2,374.56,16150,0.0,1.0
2011-05-26,23.54,23.766,23.44,23.52,68800,376.64,380.256,375.04,376.32,4300,0.0,1.0
2011-05-27,23.0801,23.32,23.0201,23.3,187200,369.2816,373.12,368.3216,372.8,11700,0.0,1.0
2011-05-31,23.12,23.1799,22.97,23.02,138800,369.92,370.8784,367.52,368.32,8675,0.0,1.0
2011-06-01,23.01,23.16,22.65,23.1,222000,368.16,370.56,362.4,369.6,13875,0.0,1.0
2011-06-02,23.15,23.58,22.8992,22.94,943200,370.4,377.28,366.3872,367.04,58950,0.0,1.0
2011-06-03,22.9172,23.096,22.8,22.91,429200,366.6752,369.536,364.8,366.56,26825,0.0,1.0
2011-06-06,22.8301,22.92,22.55,22.73,196400,365.2816,366.72,360.8,363.68,12275,0.0,1.0
2011-06-07,22.8699,23.08,22.74,22.79,580400,365.9184,369.28,363.84,364.64,36275,0.0,1.0
2011-06-08,23.03,23.21,22.88,22.98,1209600,368.48,371.36,366.08,367.68,75600,0.0,1.0
2011-06-09,22.81,23.03,22.65,23.0,252800,364.96,368.48,362.4,368.0,15800,0.0,1.0
2011-06-10,23.23,23.341,23.05,23.29,408000,371.68,373.456,368.8,372.64,25500,0.0,1.0
2011-06-13,23.69,23.8528,23.29,23.4,827200,379.04,381.6448,372.64,374.4,51700,0.0,1.0
2011-06-14,23.35,23.77,23.35,23.72,588000,373.6,380.32,373.6,379.52,36750,0.0,1.0
2011-06-15,23.24,23.59,23.1,23.56,635200,371.84,377.44,369.6,376.96,39700,0.0,1.0
2011-06-16,23.28,23.79,23.15,23.34,330800,372.48,380.64,370.4,373.44,20675,0.0,1.0
2011-06-17,22.96,23.32,22.85,23.32,288400,367.36,373.12,365.6,373.12,18025,0.0,1.0
2011-06-20,22.9399,23.051,22.71,22.91,520000,367.0384,368.816,363.36,366.56,32500,0.0,1.0
2011-06-21,22.72,22.88,22.68,22.88,150000,363.52,366.08,362.88,366.08,9375,0.0,1.0
2011-06-22,22.63,22.76,22.38,22.65,359600,362.08,364.16,358.08,362.4,22475,0.0,1.0
2011-06-23,23.41,23.76,23.27,23.31,536800,374.56,380.16,372.32,372.96,33550,0.0,1.0
2011-06-24,24.12,24.18,23.55,23.59,816000,385.92,386.88,376.8,377.44,51000,0.0,1.0
2011-06-27,24.24,24.41,24.05,24.2,545600,387.84,390.56,384.8,387.2,34100,0.0,1.0
2011-06-28,24.07,24.26,23.91,24.1,202000,385.12,388.16,382.56,385.6,12625,0.0,1.0
2011-06-29,23.76,24.0199,23.692,23.9,402400,380.16,384.3184,379.072,382.4,25150,0.0,1.0
2011-06-30,24.14,24.1499,23.711,23.77,364800,386.24,386.3984,379.376,380.32,22800,0.0,1.0
2011-07-01,24.52,24.82,24.4645,24.52,437200,392.32,397.12,391.432,392.32,27325,0.0,1.0
2011-07-05,23.57,23.84,23.5,23.82,609200,377.12,381.44,376.0,381.12,38075,0.0,1.0
2011-07-06,23.17,23.25,22.99,23.23,584400,370.72,372.0,367.84,371.68,36525,0.0,1.0
2011-07-07,23.07,23.35,23.03,23.13,184000,369.12,373.6,368.48,370.08,11500,0.0,1.0
2011-07-08,22.74,22.8,22.669,22.73,345600,363.84,364.8,362.704,363.68,21600,0.0,1.0
2011-07-11,22.33,22.731,22.31,22.42,294000,357.28,363.696,356.96,358.72,18375,0.0,1.0
2011-07-12,21.97,22.55,21.8399,22.45,548000,351.52,360.8,349.4384,359.2,34250,0.0,1.0
2011-07-13,21.59,21.73,21.401,21.7,489600,345.44,347.68,342.416,347.2,30600,0.0,1.0
2011-07-14,21.46,21.61,21.27,21.39,602800,343.36,345.76,340.32,342.24,37675,0.0,1.0
2011-07-15,21.26,21.55,21.25,21.51,474800,340.16,344.8,340.0,344.16,29675,0.0,1.0
2011-07-18,20.89,21.13,20.89,21.13,470400,334.24,338.08,334.24,338.08,29400,0.0,1.0
2011-07-19,21.41,21.55,20.95,20.95,732400,342.56,344.8,335.2,335.2,45775,0.0,1.0
2011-07-20,21.04,21.55,21.04,21.53,244800,336.64,344.8,336.64,344.48,15300,0.0,1.0
2011-07-21,21.33,21.48,21.0236,21.07,374400,341.28,343.68,336.3776,337.12,23400,0.0,1.0
2011-07-22,21.01,21.118,20.88,21.03,323200,336.16,337.888,334.08,336.48,20200,0.0,1.0
2011-07-25,20.68,20.8199,20.55,20.6099,436400,330.88,333.1184,328.8,329.7584,27275,0.0,1.0
2011-07-26,20.56,20.86,20.56,20.79,428800,328.96,333.76,328.96,332.64,26800,0.0,1.0
2011-07-27,20.7,20.82,20.33,20.38,500400,331.2,333.12,325.28,326.08,31275,0.0,1.0
2011-07-28,20.68,20.9599,20.61,20.63,648000,330.88,335.3584,329.76,330.08,40500,0.0,1.0
2011-07-29,20.42,20.56,20.182,20.4,684800,326.72,328.96,322.912,326.4,42800,0.0,1.0
2011-08-01,20.57,20.8,20.25,20.63,637200,329.12,332.8,324.0,330.08,39825,0.0,1.0
2011-08-02,19.58,20.25,19.57,20.15,1051600,313.28,324.0,313.12,322.4,65725,0.0,1.0
2011-08-03,19.57,19.6,19.25,19.38,1171200,313.12,313.6,308.0,310.08,73200,0.0,1.0
2011-08-04,19.76,19.98,19.0,19.07,3068800,316.16,319.68,304.0,305.12,191800,0.0,1.0
2011-08-05,19.46,19.78,19.34,19.54,1784400,311.36,316.48,309.44,312.64,111525,0.0,1.0
2011-08-08,18.21,18.75,18.1,18.59,2452000,291.36,300.0,289.6,297.44,153250,0.0,1.0
2011-08-09,17.87,18.1228,16.91,17.61,3958800,285.92,289.9648,270.56,281.76,247425,0.0,1.0
2011-08-10,16.65,17.22,16.56,17.1,3816000,266.4,275.52,264.96,273.6,238500,0.0,1.0
2011-08-11,17.39,17.82,17.07,17.12,5434400,278.24,285.12,273.12,273.92,339650,0.0,1.0
2011-08-12,17.54,18.0,17.54,17.65,2724400,280.64,288.0,280.64,282.4,170275,0.0,1.0
2011-08-15,17.15,17.77,17.14,17.68,1414400,274.4,284.32,274.24,282.88,88400,0.0,1.0
2011-08-16,16.71,17.0101,16.69,17.0,1649200,267.36,272.1616,267.04,272.0,103075,0.0,1.0
2011-08-17,16.61,16.85,16.5775,16.73,2238800,265.76,269.6,265.24,267.68,139925,0.0,1.0
2011-08-18,15.98,16.2332,15.92,16.11,1892400,255.68,259.7312,254.72,257.76,118275,0.0,1.0
2011-08-19,15.59,15.76,15.29,15.29,2501600,249.44,252.16,244.64,244.64,156350,0.0,1.0
2011-08-22,14.8,15.3,14.77,15.25,4282800,236.8,244.8,236.32,244.0,267675,0.0,1.0
2011-08-23,15.95,15.98,14.94,15.2,6216000,255.2,255.68,239.04,243.2,388500,0.0,1.0
2011-08-24,16.95,17.22,15.84,15.92,7198000,271.2,275.52,253.44,254.72,449875,0.0,1.0
2011-08-25,16.74,18.09,16.65,17.84,6913600,267.84,289.44,266.4,285.44,432100,0.0,1.0
2011-08-26,15.77,16.86,15.74,16.52,3426000,252.32,269.76,251.84,264.32,214125,0.0,1.0
2011-08-29,16.41,16.618,16.02,16.02,3384000,262.56,265.888,256.32,256.32,211500,0.0,1.0
2011-08-30,15.47,15.9068,15.43,15.73,2317200,247.52,254.5088,246.88,251.68,144825,0.0,1.0
2011-08-31,15.7,15.95,15.45,15.72,1518000,251.2,255.2,247.2,251.52,94875,0.0,1.0
2011-09-01,15.66,15.9,15.6,15.77,1100400,250.56,254.4,249.6,252.32,68775,0.0,1.0
2011-09-02,14.725,14.91,14.68,14.76,1952000,235.6,238.56,234.88,236.16,122000,0.0,1.0
2011-09-06,14.77,15.03,14.29,14.5,3223200,236.32,240.48,228.64,232.0,201450,0.0,1.0
2011-09-07,15.65,16.11,15.47,15.81,3213600,250.4,257.76,247.52,252.96,200850,0.0,1.0
2011-09-08,14.82,15.17,14.7835,14.89,1857200,237.12,242.72,236.536,238.24,116075,0.0,1.0
2011-09-09,15.03,15.2792,14.8,15.19,1870000,240.48,244.4672,236.8,243.04,116875,0.0,1.0
2011-09-12,15.68,15.9295,15.3084,15.37,2747200,250.88,254.872,244.9344,245.92,171700,0.0,1.0
2011-09-13,15.36,15.78,15.19,15.54,1846400,245.76,252.48,243.04,248.64,115400,0.0,1.0
2011-09-14,15.6075,15.8,15.5,15.55,1345600,249.72,252.8,248.0,248.8,84100,0.0,1.0
2011-09-15,16.1086,16.43,16.02,16.0799,2144000,257.7376,262.88,256.32,257.2784,134000,0.0,1.0
2011-09-16,15.8,16.22,15.53,16.22,1264800,252.8,259.52,248.48,259.52,79050,0.0,1.0
2011-09-19,16.28,16.46,15.67,15.68,1738000,260.48,263.36,250.72,250.88,108625,0.0,1.0
2011-09-20,15.8232,16.36,15.713,16.31,1177200,253.1712,261.76,251.408,260.96,73575,0.0,1.0
2011-09-21,16.25,16.3,15.65,16.02,1579200,260.0,260.8,250.4,256.32,98700,0.0,1.0
2011-09-22,17.01,17.34,16.75,17.01,2884000,272.16,277.44,268.0,272.16,180250,0.0,1.0
2011-09-23,18.97,19.27,17.71,17.97,5228400,303.52,308.32,283.36,287.52,326775,0.0,1.0
2011-09-26,19.39,20.25,19.072,19.56,4843200,310.24,324.0,305.152,312.96,302700,0.0,1.0
2011-09-27,18.57,18.75,18.18,18.34,2169600,297.12,300.0,290.88,293.44,135600,0.0,1.0
2011-09-28,19.63,19.7678,18.4332,18.57,2202400,314.08,316.2848,294.9312,297.12,137650,0.0,1.0
2011-09-29,19.25,19.6499,19.14,19.18,2023200,308.0,314.3984,306.24,306.88,126450,0.0,1.0
2011-09-30,19.17,19.58,18.95,19.36,1838000,306.72,313.28,303.2,309.76,114875,0.0,1.0
2011-10-03,18.4537,18.67,18.32,18.41,1222000,295.2592,298.72,293.12,294.56,76375,0.0,1.0
2011-10-04,19.21,19.79,18.4405,18.47,2600800,307.36,316.64,295.048,295.52,162550,0.0,1.0
2011-10-05,18.78,19.5168,18.56,19.12,1508000,300.48,312.2688,296.96,305.92,94250,0.0,1.0
2011-10-06,18.5,18.94,18.38,18.63,701600,296.0,303.04,294.08,298.08,43850,0.0,1.0
2011-10-07,18.8205,19.049,18.28,18.39,1077200,301.128,304.784,292.48,294.24,67325,0.0,1.0
2011-10-10,17.88,18.36,17.88,18.14,844000,286.08,293.76,286.08,290.24,52750,0.0,1.0
2011-10-11,18.13,18.3471,18.061,18.15,410800,290.08,293.5536,288.976,290.4,25675,0.0,1.0
2011-10-12,17.9031,18.0,17.73,17.78,482800,286.4496,288.0,283.68,284.48,30175,0.0,1.0
2011-10-13,18.11,18.41,18.049,18.09,453600,289.76,294.56,288.784,289.44,28350,0.0,1.0
2011-10-14,17.82,18.1,17.74,17.87,430000,285.12,289.6,283.84,285.92,26875,0.0,1.0
2011-10-17,18.01,18.13,17.67,17.7,538000,288.16,290.08,282.72,283.2,33625,0.0,1.0
2011-10-18,18.09,18.95,18.06,18.6,1193200,289.44,303.2,288.96,297.6,74575,0.0,1.0
2011-10-19,18.59,18.65,18.21,18.27,636000,297.44,298.4,291.36,292.32,39750,0.0,1.0
2011-10-20,19.05,19.46,18.9,19.1,1845200,304.8,311.36,302.4,305.6,115325,0.0,1.0
2011-10-21,18.63,18.76,18.39,18.49,884000,298.08,300.16,294.24,295.84,55250,0.0,1.0
2011-10-24,18.27,18.44,18.19,18.38,569200,292.32,295.04,291.04,294.08,35575,0.0,1.0
2011-10-25,17.22,18.4,17.07,18.23,1291200,275.52,294.4,273.12,291.68,80700,0.0,1.0
2011-10-26,16.84,17.028,16.7,16.91,801200,269.44,272.448,267.2,270.56,50075,0.0,1.0
2011-10-27,16.39,16.97,16.24,16.81,1363600,262.24,271.52,259.84,268.96,85225,0.0,1.0
2011-10-28,16.38,16.55,16.32,16.38,615200,262.08,264.8,261.12,262.08,38450,0.0,1.0
2011-10-31,16.85,16.9,16.6605,16.75,481200,269.6,270.4,266.568,268.0,30075,0.0,1.0
2011-11-01,16.79,17.56,16.79,17.5,1224000,268.64,280.96,268.64,280.0,76500,0.0,1.0
2011-11-02,16.46,16.75,16.31,16.53,566800,263.36,268.0,260.96,264.48,35425,0.0,1.0
2011-11-03,15.93,16.27,15.88,16.04,526800,254.88,260.32,254.08,256.64,32925,0.0,1.0
2011-11-04,16.1,16.22,16.01,16.07,424000,257.6,259.52,256.16,257.12,26500,0.0,1.0
2011-11-07,15.31,15.74,15.31,15.7,866800,244.96,251.84,244.96,251.2,54175,0.0,1.0
2011-11-08,15.56,15.67,15.2478,15.45,984400,248.96,250.72,243.9648,247.2,61525,0.0,1.0
2011-11-09,15.8305,15.917,15.35,15.46,943600,253.288,254.672,245.6,247.36,58975,0.0,1.0
2011-11-10,15.989,16.41,15.75,15.76,804400,255.824,262.56,252.0,252.16,50275,0.0,1.0
2011-11-11,15.46,15.86,15.46,15.8,385600,247.36,253.76,247.36,252.8,24100,0.0,1.0
2011-11-14,15.6,15.69,15.5,15.52,344000,249.6,251.04,248.0,248.32,21500,0.0,1.0
2011-11-15,15.56,15.81,15.5,15.6,1272800,248.96,252.96,248.0,249.6,79550,0.0,1.0
2011-11-16,15.9,16.0545,15.63,15.91,638400,254.4,256.872,250.08,254.56,39900,0.0,1.0
2011-11-17,16.73,16.87,16.1201,16.17,1448800,267.68,269.92,257.9216,258.72,90550,0.0,1.0
2011-11-18,16.61,16.8268,16.431,16.73,637200,265.76,269.2288,262.896,267.68,39825,0.0,1.0
2011-11-21,17.4468,17.75,16.811,16.84,1301600,279.1488,284.0,268.976,269.44,81350,0.0,1.0
2011-11-22,17.1,17.22,16.96,17.22,881600,273.6,275.52,271.36,275.52,55100,0.0,1.0
2011-11-23,17.18,17.54,17.07,17.26,788000,274.88,280.64,273.12,276.16,49250,0.0,1.0
2011-11-25,17.47,17.51,17.11,17.48,408400,279.52,280.16,273.76,279.68,25525,0.0,1.0
2011-11-28,16.79,16.91,16.68,16.72,500400,268.64,270.56,266.88,267.52,31275,0.0,1.0
2011-11-29,16.73,16.89,16.65,16.83,266000,267.68,270.24,266.4,269.28,16625,0.0,1.0
2011-11-30,16.11,16.28,16.05,16.19,619600,257.76,260.48,256.8,259.04,38725,0.0,1.0
2011-12-01,16.18,16.38,16.02,16.16,326800,258.88,262.08,256.32,258.56,20425,0.0,1.0
2011-12-02,16.16,16.23,15.95,16.0,249600,258.56,259.68,255.2,256.0,15600,0.0,1.0
2011-12-05,16.62,16.72,16.123,16.27,580400,265.92,267.52,257.968,260.32,36275,0.0,1.0
2011-12-06,16.42,16.969,16.35,16.83,541600,262.72,271.504,261.6,269.28,33850,0.0,1.0
2011-12-07,16.205,16.49,16.17,16.29,415600,259.28,263.84,258.72,260.64,25975,0.0,1.0
2011-12-08,16.8495,16.89,16.5456,16.68,673600,269.592,270.24,264.7296,266.88,42100,0.0,1.0
2011-12-09,16.77,16.83,16.58,16.75,360400,268.32,269.28,265.28,268.0,22525,0.0,1.0
2011-12-12,17.6375,17.83,17.57,17.58,1264400,282.2,285.28,281.12,281.28,79025,0.0,1.0
2011-12-13,18.3994,18.5485,17.4,17.66,1111200,294.3904,296.776,278.4,282.56,69450,0.0,1.0
2011-12-14,19.7,19.89,18.65,18.79,2468000,315.2,318.24,298.4,300.64,154250,0.0,1.0
2011-12-15,19.84,19.99,19.22,19.25,1217200,317.44,319.84,307.52,308.0,76075,0.0,1.0
2011-12-16,19.065,19.4,19.05,19.31,876800,305.04,310.4,304.8,308.96,54800,0.0,1.0
2011-12-19,19.2072,19.3,18.9401,19.04,2858400,307.3152,308.8,303.0416,304.64,178650,0.0,1.0
2011-12-20,18.68,18.767,18.5712,18.72,1084000,298.88,300.272,297.1392,299.52,67750,0.0,1.0
2011-12-21,18.64,18.8599,18.54,18.69,932800,298.24,301.7584,296.64,299.04,58300,0.0,1.0
2011-12-22,18.92,19.05,18.73,18.84,616000,302.72,304.8,299.68,301.44,38500,0.0,1.0
2011-12-23,18.831,18.95,18.7801,18.84,326800,301.296,303.2,300.4816,301.44,20425,0.0,1.0
2011-12-27,19.17,19.26,19.02,19.14,551600,306.72,308.16,304.32,306.24,34475,0.0,1.0
2011-12-28,20.11,20.227,19.331,19.38,1671200,321.76,323.632,309.296,310.08,104450,0.0,1.0
2011-12-29,20.28,20.83,20.17,20.635,1749200,324.48,333.28,322.72,330.16,109325,0.0,1.0
2011-12-30,19.81,19.85,19.3,19.77,1294800,316.96,317.6,308.8,316.32,80925,0.0,1.0
2012-01-03,18.72,19.09,18.64,19.05,1246000,299.52,305.44,298.24,304.8,77875,0.0,1.0
2012-01-04,18.52,18.85,18.38,18.84,772000,296.32,301.6,294.08,301.44,48250,0.0,1.0
2012-01-05,18.26,18.86,18.2,18.86,754800,292.16,301.76,291.2,301.76,47175,0.0,1.0
2012-01-06,18.4,18.5936,18.05,18.08,408400,294.4,297.4976,288.8,289.28,25525,0.0,1.0
2012-01-09,18.56,18.638,18.33,18.37,349200,296.96,298.208,293.28,293.92,21825,0.0,1.0
2012-01-10,18.04,18.08,17.87,17.98,730400,288.64,289.28,285.92,287.68,45650,0.0,1.0
2012-01-11,17.82,17.9854,17.73,17.88,359600,285.12,287.7664,283.68,286.08,22475,0.0,1.0
2012-01-12,17.64,17.76,17.38,17.5,1051200,282.24,284.16,278.08,280.0,65700,0.0,1.0
2012-01-13,17.87,18.16,17.82,17.89,579200,285.92,290.56,285.12,286.24,36200,0.0,1.0
2012-01-17,17.59,17.6199,17.36,17.44,519200,281.44,281.9184,277.76,279.04,32450,0.0,1.0
2012-01-18,17.35,17.76,17.346,17.71,973600,277.6,284.16,277.536,283.36,60850,0.0,1.0
2012-01-19,17.43,17.639,17.381,17.5,524400,278.88,282.224,278.096,280.0,32775,0.0,1.0
2012-01-20,17.26,17.64,17.24,17.6,519600,276.16,282.24,275.84,281.6,32475,0.0,1.0
2012-01-23,17.01,17.19,16.95,17.18,590000,272.16,275.04,271.2,274.88,36875,0.0,1.0
2012-01-24,17.26,17.347,17.17,17.3,521200,276.16,277.552,274.72,276.8,32575,0.0,1.0
2012-01-25,16.27,17.62,16.24,17.46,1564400,260.32,281.92,259.84,279.36,97775,0.0,1.0
2012-01-26,16.07,16.09,15.87,15.91,1050000,257.12,257.44,253.92,254.56,65625,0.0,1.0
2012-01-27,15.74,16.02,15.74,16.02,505200,251.84,256.32,251.84,256.32,31575,0.0,1.0
2012-01-30,15.91,15.97,15.83,15.89,257200,254.56,255.52,253.28,254.24,16075,0.0,1.0
2012-01-31,15.68,15.98,15.5798,15.6,362000,250.88,255.68,249.2768,249.6,22625,0.0,1.0
2012-02-01,15.62,15.72,15.53,15.61,345200,249.92,251.52,248.48,249.76,21575,0.0,1.0
2012-02-02,15.35,15.6,15.32,15.56,630400,245.6,249.6,245.12,248.96,39400,0.0,1.0
2012-02-03,15.97,16.0087,15.52,15.55,1134800,255.52,256.1392,248.32,248.8,70925,0.0,1.0
2012-02-06,16.06,16.17,15.97,16.11,639600,256.96,258.72,255.52,257.76,39975,0.0,1.0
2012-02-07,15.592,16.07,15.51,16.03,591600,249.472,257.12,248.16,256.48,36975,0.0,1.0
2012-02-08,15.8,15.97,15.52,15.65,524400,252.8,255.52,248.32,250.4,32775,0.0,1.0
2012-02-09,15.9,15.94,15.45,15.53,714800,254.4,255.04,247.2,248.48,44675,0.0,1.0
2012-02-10,16.05,16.2,15.95,16.17,1656000,256.8,259.2,255.2,258.72,103500,0.0,1.0
2012-02-13,15.96,16.11,15.9,16.0,456000,255.36,257.76,254.4,256.0,28500,0.0,1.0
2012-02-14,16.06,16.1644,15.89,15.94,667200,256.96,258.6304,254.24,255.04,41700,0.0,1.0
2012-02-15,15.86,16.02,15.74,15.76,552400,253.76,256.32,251.84,252.16,34525,0.0,1.0
2012-02-16,15.86,16.2199,15.8301,16.19,812000,253.76,259.5184,253.2816,259.04,50750,0.0,1.0
2012-02-17,15.99,16.0699,15.79,15.79,476800,255.84,257.1184,252.64,252.64,29800,0.0,1.0
2012-02-21,15.29,15.55,15.27,15.53,865600,244.64,248.8,244.32,248.48,54100,0.0,1.0
2012-02-22,14.95,15.44,14.9,15.4,822400,239.2,247.04,238.4,246.4,51400,0.0,1.0
2012-02-23,14.92,15.0599,14.8,15.0,825200,238.72,240.9584,236.8,240.0,51575,0.0,1.0
2012-02-24,15.06,15.1,14.9245,14.99,655600,240.96,241.6,238.792,239.84,40975,0.0,1.0
2012-02-27,15.14,15.1699,14.94,15.09,462400,242.24,242.7184,239.04,241.44,28900,0.0,1.0
2012-02-28,14.83,14.98,14.75,14.96,531200,237.28,239.68,236.0,239.36,33200,0.0,1.0
2012-02-29,16.45,16.5,14.8227,14.85,4282800,263.2,264.0,237.1632,237.6,267675,0.0,1.0
2012-03-01,16.04,16.18,15.83,16.12,1117600,256.64,258.88,253.28,257.92,69850,0.0,1.0
2012-03-02,16.08,16.22,15.99,16.12,941600,257.28,259.52,255.84,257.92,58850,0.0,1.0
2012-03-05,16.2001,16.44,16.165,16.2,632800,259.2016,263.04,258.64,259.2,39550,0.0,1.0
2012-03-06,16.8,16.98,16.7729,16.89,1270800,268.8,271.68,268.3664,270.24,79425,0.0,1.0
2012-03-07,16.59,16.82,16.51,16.77,771200,265.44,269.12,264.16,268.32,48200,0.0,1.0
2012-03-08,16.27,16.49,16.2,16.35,1404000,260.32,263.84,259.2,261.6,87750,0.0,1.0
2012-03-09,16.05,16.66,16.0,16.6,1000800,256.8,266.56,256.0,265.6,62550,0.0,1.0
2012-03-12,16.31,16.42,16.2,16.26,463200,260.96,262.72,259.2,260.16,28950,0.0,1.0
2012-03-13,16.86,17.02,16.22,16.53,1778000,269.76,272.32,259.52,264.48,111125,0.0,1.0
2012-03-14,17.41,17.57,17.2,17.39,2272400,278.56,281.12,275.2,278.24,142025,0.0,1.0
2012-03-15,17.06,17.46,16.89,17.37,1274800,272.96,279.36,270.24,277.92,79675,0.0,1.0
2012-03-16,17.03,17.32,16.98,17.29,784000,272.48,277.12,271.68,276.64,49000,0.0,1.0
2012-03-19,16.97,17.1445,16.81,17.13,1167600,271.52,274.312,268.96,274.08,72975,0.0,1.0
2012-03-20,17.28,17.35,17.07,17.25,878400,276.48,277.6,273.12,276.0,54900,0.0,1.0
2012-03-21,17.25,17.26,16.98,17.18,575600,276.0,276.16,271.68,274.88,35975,0.0,1.0
2012-03-22,17.39,17.7,17.35,17.68,1174000,278.24,283.2,277.6,282.88,73375,0.0,1.0
2012-03-23,16.95,17.17,16.88,17.1,896000,271.2,274.72,270.08,273.6,56000,0.0,1.0
2012-03-26,16.36,16.64,16.32,16.58,1404000,261.76,266.24,261.12,265.28,87750,0.0,1.0
2012-03-27,16.59,16.605,16.25,16.3,842000,265.44,265.68,260.0,260.8,52625,0.0,1.0
2012-03-28,16.91,17.1,16.63,16.68,1143600,270.56,273.6,266.08,266.88,71475,0.0,1.0
2012-03-29,16.9601,17.29,16.94,17.01,779200,271.3616,276.64,271.04,272.16,48700,0.0,1.0
2012-03-30,16.81,16.98,16.76,16.86,634400,268.96,271.68,268.16,269.76,39650,0.0,1.0
2012-04-02,16.62,16.87,16.5,16.83,883600,265.92,269.92,264.0,269.28,55225,0.0,1.0
2012-04-03,17.22,17.39,16.56,16.56,1625200,275.52,278.24,264.96,264.96,101575,0.0,1.0
2012-04-04,17.79,17.93,17.63,17.69,1306400,284.64,286.88,282.08,283.04,81650,0.0,1.0
2012-04-05,17.52,17.66,17.47,17.65,735600,280.32,282.56,279.52,282.4,45975,0.0,1.0
2012-04-09,17.29,17.4,17.1629,17.23,638400,276.64,278.4,274.6064,275.68,39900,0.0,1.0
2012-04-10,16.91,17.5,16.83,17.22,1433200,270.56,280.0,269.28,275.52,89575,0.0,1.0
2012-04-11,16.96,17.01,16.8554,16.91,579200,271.36,272.16,269.6864,270.56,36200,0.0,1.0
2012-04-12,16.59,17.008,16.49,16.99,639600,265.44,272.128,263.84,271.84,39975,0.0,1.0
2012-04-13,16.98,17.12,16.63,16.63,1014000,271.68,273.92,266.08,266.08,63375,0.0,1.0
2012-04-16,17.06,17.23,16.93,17.04,544800,272.96,275.68,270.88,272.64,34050,0.0,1.0
2012-04-17,17.1,17.42,16.93,17.04,923200,273.6,278.72,270.88,272.64,57700,0.0,1.0
2012-04-18,17.31,17.34,17.12,17.26,614000,276.96,277.44,273.92,276.16,38375,0.0,1.0
2012-04-19,17.27,17.348,17.02,17.15,469600,276.32,277.568,272.32,274.4,29350,0.0,1.0
2012-04-20,17.25,17.32,17.17,17.29,377600,276.0,277.12,274.72,276.64,23600,0.0,1.0
2012-04-23,17.33,17.598,17.31,17.53,501200,277.28,281.568,276.96,280.48,31325,0.0,1.0
2012-04-24,17.28,17.28,17.09,17.2,321600,276.48,276.48,273.44,275.2,20100,0.0,1.0
2012-04-25,17.19,17.61,16.97,17.23,1318400,275.04,281.76,271.52,275.68,82400,0.0,1.0
2012-04-26,16.9,17.09,16.83,17.01,560800,270.4,273.44,269.28,272.16,35050,0.0,1.0
2012-04-27,16.82,16.88,16.7,16.73,414400,269.12,270.08,267.2,267.68,25900,0.0,1.0
2012-04-30,16.71,17.03,16.71,16.98,441600,267.36,272.48,267.36,271.68,27600,0.0,1.0
2012-05-01,16.81,16.91,16.64,16.66,373600,268.96,270.56,266.24,266.56,23350,0.0,1.0
2012-05-02,16.98,17.13,16.94,16.94,532400,271.68,274.08,271.04,271.04,33275,0.0,1.0
2012-05-03,17.32,17.44,17.22,17.2798,778000,277.12,279.04,275.52,276.4768,48625,0.0,1.0
2012-05-04,17.2,17.39,17.09,17.35,1008800,275.2,278.24,273.44,277.6,63050,0.0,1.0
2012-05-07,17.29,17.41,17.24,17.24,370000,276.64,278.56,275.84,275.84,23125,0.0,1.0
2012-05-08,17.93,18.19,17.8,17.81,1842400,286.88,291.04,284.8,284.96,115150,0.0,1.0
2012-05-09,18.28,18.5,18.16,18.38,1027200,292.48,296.0,290.56,294.08,64200,0.0,1.0
2012-05-10,18.22,18.23,18.0204,18.1,431200,291.52,291.68,288.3264,289.6,26950,0.0,1.0
2012-05-11,18.51,18.56,18.28,18.52,1083200,296.16,296.96,292.48,296.32,67700,0.0,1.0
2012-05-14,19.02,19.09,18.85,18.97,1246800,304.32,305.44,301.6,303.52,77925,0.0,1.0
2012-05-15,19.44,19.45,19.0,19.06,1113600,311.04,311.2,304.0,304.96,69600,0.0,1.0
2012-05-16,19.49,19.7101,19.18,19.5,2829600,311.84,315.3616,306.88,312.0,176850,0.0,1.0
2012-05-17,18.65,19.258,18.49,19.13,1582400,298.4,308.128,295.84,306.08,98900,0.0,1.0
2012-05-18,18.2099,18.32,18.07,18.2,1138000,291.3584,293.12,289.12,291.2,71125,0.0,1.0
2012-05-21,18.16,18.35,18.11,18.3,491600,290.56,293.6,289.76,292.8,30725,0.0,1.0
2012-05-22,18.77,18.91,18.23,18.41,1512000,300.32,302.56,291.68,294.56,94500,0.0,1.0
2012-05-23,18.89,19.57,18.82,18.92,2277600,302.24,313.12,301.12,302.72,142350,0.0,1.0
2012-05-24,18.91,19.11,18.54,18.6,674000,302.56,305.76,296.64,297.6,42125,0.0,1.0
2012-05-25,18.5956,18.8501,18.5799,18.81,500000,297.5296,301.6016,297.2784,300.96,31250,0.0,1.0
2012-05-29,18.98,19.18,18.38,18.4,839200,303.68,306.88,294.08,294.4,52450,0.0,1.0
2012-05-30,18.73,19.57,18.62,19.31,1642800,299.68,313.12,297.92,308.96,102675,0.0,1.0
2012-05-31,18.8,19.07,18.53,18.71,898400,300.8,305.12,296.48,299.36,56150,0.0,1.0
2012-06-01,17.39,18.0,17.2,17.87,2642400,278.24,288.0,275.2,285.92,165150,0.0,1.0
2012-06-04,17.41,17.67,17.39,17.43,876400,278.56,282.72,278.24,278.88,54775,0.0,1.0
2012-06-05,17.45,17.61,17.43,17.49,428400,279.2,281.76,278.88,279.84,26775,0.0,1.0
2012-06-06,17.42,17.54,16.98,17.06,1626400,278.72,280.64,271.68,272.96,101650,0.0,1.0
2012-06-07,18.01,18.292,17.28,17.28,1944000,288.16,292.672,276.48,276.48,121500,0.0,1.0
2012-06-08,17.91,18.37,17.91,18.36,957200,286.56,293.92,286.56,293.76,59825,0.0,1.0
2012-06-11,17.8,18.21,17.79,17.9,898000,284.8,291.36,284.64,286.4,56125,0.0,1.0
2012-06-12,17.53,17.78,17.41,17.78,1186400,280.48,284.48,278.56,284.48,74150,0.0,1.0
2012-06-13,17.38,17.54,17.26,17.26,698800,278.08,280.64,276.16,276.16,43675,0.0,1.0
2012-06-14,17.24,17.566,17.21,17.28,435200,275.84,281.056,275.36,276.48,27200,0.0,1.0
2012-06-15,17.21,17.3,17.09,17.24,406000,275.36,276.8,273.44,275.84,25375,0.0,1.0
2012-06-18,17.18,17.53,17.13,17.31,549600,274.88,280.48,274.08,276.96,34350,0.0,1.0
2012-06-19,17.36,17.41,17.15,17.16,545600,277.76,278.56,274.4,274.56,34100,0.0,1.0
2012-06-20,17.64,17.99,17.31,17.63,1541200,282.24,287.84,276.96,282.08,96325,0.0,1.0
2012-06-21,18.52,18.57,18.01,18.14,1460400,296.32,297.12,288.16,290.24,91275,0.0,1.0
2012-06-22,18.38,18.72,18.36,18.52,758400,294.08,299.52,293.76,296.32,47400,0.0,1.0
2012-06-25,18.1,18.47,18.0,18.37,762000,289.6,295.52,288.0,293.92,47625,0.0,1.0
2012-06-26,18.37,18.49,18.21,18.28,464800,293.92,295.84,291.36,292.48,29050,0.0,1.0
2012-06-27,18.33,18.47,18.17,18.22,494000,293.28,295.52,290.72,291.52,30875,0.0,1.0
2012-06-28,18.748,18.96,18.5,18.56,745600,299.968,303.36,296.0,296.96,46600,0.0,1.0
2012-06-29,17.73,17.8795,17.552,17.75,722400,283.68,286.072,280.832,284.0,45150,0.0,1.0
2012-07-02,17.74,17.96,17.65,17.85,353600,283.84,287.36,282.4,285.6,22100,0.0,1.0
2012-07-03,17.22,17.35,17.15,17.32,361600,275.52,277.6,274.4,277.12,22600,0.0,1.0
2012-07-05,17.58,17.704,17.43,17.64,544000,281.28,283.264,278.88,282.24,34000,0.0,1.0
2012-07-06,18.03,18.21,17.85,17.92,739600,288.48,291.36,285.6,286.72,46225,0.0,1.0
2012-07-09,17.9499,18.09,17.832,18.05,241200,287.1984,289.44,285.312,288.8,15075,0.0,1.0
2012-07-10,18.38,18.4682,17.69,17.69,699200,294.08,295.4912,283.04,283.04,43700,0.0,1.0
2012-07-11,18.205,18.41,18.08,18.3,681600,291.28,294.56,289.28,292.8,42600,0.0,1.0
2012-07-12,18.28,18.69,18.1601,18.61,814400,292.48,299.04,290.5616,297.76,50900,0.0,1.0
2012-07-13,17.87,18.0531,17.67,18.05,559600,285.92,288.8496,282.72,288.8,34975,0.0,1.0
2012-07-16,17.85,17.91,17.73,17.8,340000,285.6,286.56,283.68,284.8,21250,0.0,1.0
2012-07-17,18.0299,18.2508,17.78,17.88,761200,288.4784,292.0128,284.48,286.08,47575,0.0,1.0
2012-07-18,18.11,18.27,17.99,18.21,594400,289.76,292.32,287.84,291.36,37150,0.0,1.0
2012-07-19,18.03,18.12,17.82,17.95,398800,288.48,289.92,285.12,287.2,24925,0.0,1.0
2012-07-20,17.96,18.182,17.89,18.12,353200,287.36,290.912,286.24,289.92,22075,0.0,1.0
2012-07-23,18.1,18.29,18.05,18.24,701200,289.6,292.64,288.8,291.84,43825,0.0,1.0
2012-07-24,17.99,18.3,17.95,17.98,619600,287.84,292.8,287.2,287.68,38725,0.0,1.0
2012-07-25,17.5,17.63,17.36,17.56,557600,280.0,282.08,277.76,280.96,34850,0.0,1.0
2012-07-26,17.23,17.39,17.13,17.27,545600,275.68,278.24,274.08,276.32,34100,0.0,1.0
2012-07-27,17.05,17.25,16.9811,17.05,716800,272.8,276.0,271.6976,272.8,44800,0.0,1.0
2012-07-30,17.09,17.26,17.05,17.22,298800,273.44,276.16,272.8,275.52,18675,0.0,1.0
2012-07-31,17.281,17.34,17.0,17.05,771600,276.496,277.44,272.0,272.8,48225,0.0,1.0
2012-08-01,17.57,17.8,17.44,17.58,857600,281.12,284.8,279.04,281.28,53600,0.0,1.0
2012-08-02,17.815,17.93,17.59,17.7,886000,285.04,286.88,281.44,283.2,55375,0.0,1.0
2012-08-03,17.51,17.74,17.422,17.7,484400,280.16,283.84,278.752,283.2,30275,0.0,1.0
2012-08-06,17.33,17.4465,17.24,17.4,427200,277.28,279.144,275.84,278.4,26700,0.0,1.0
2012-08-07,17.32,17.37,17.24,17.31,569200,277.12,277.92,275.84,276.96,35575,0.0,1.0
2012-08-08,17.28,17.33,17.2,17.28,326800,276.48,277.28,275.2,276.48,20425,0.0,1.0
2012-08-09,17.175,17.3101,17.17,17.3,187200,274.8,276.9616,274.72,276.8,11700,0.0,1.0
2012-08-10,17.115,17.23,16.98,17.18,340000,273.84,275.68,271.68,274.88,21250,0.0,1.0
2012-08-13,17.36,17.38,17.07,17.14,357600,277.76,278.08,273.12,274.24,22350,0.0,1.0
2012-08-14,17.55,17.63,17.46,17.58,537600,280.8,282.08,279.36,281.28,33600,0.0,1.0
2012-08-15,17.445,17.52,17.4,17.5,300800,279.12,280.32,278.4,280.0,18800,0.0,1.0
2012-08-16,17.23,17.46,17.12,17.39,313200,275.68,279.36,273.92,278.24,19575,0.0,1.0
2012-08-17,17.2,17.3,17.11,17.11,284400,275.2,276.8,273.76,273.76,17775,0.0,1.0
2012-08-20,17.08,17.25,17.05,17.25,485600,273.28,276.0,272.8,276.0,30350,0.0,1.0
2012-08-21,16.72,16.75,16.64,16.73,528400,267.52,268.0,266.24,267.68,33025,0.0,1.0
2012-08-22,16.38,16.79,16.35,16.65,659600,262.08,268.64,261.6,266.4,41225,0.0,1.0
2012-08-23,16.08,16.21,15.98,16.18,1103200,257.28,259.36,255.68,258.88,68950,0.0,1.0
2012-08-24,16.07,16.198,16.0,16.08,592400,257.12,259.168,256.0,257.28,37025,0.0,1.0
2012-08-27,16.18,16.19,16.0,16.11,463200,258.88,259.04,256.0,257.76,28950,0.0,1.0
2012-08-28,16.139,16.2,16.03,16.15,428000,258.224,259.2,256.48,258.4,26750,0.0,1.0
2012-08-29,16.33,16.41,16.13,16.145,644400,261.28,262.56,258.08,258.32,40275,0.0,1.0
2012-08-30,16.35,16.46,16.198,16.2,482000,261.6,263.36,259.168,259.2,30125,0.0,1.0
2012-08-31,15.612,16.55,15.6,16.24,1626400,249.792,264.8,249.6,259.84,101650,0.0,1.0
2012-09-04,15.53,15.76,15.484,15.61,703200,248.48,252.16,247.744,249.76,43950,0.0,1.0
2012-09-05,15.58,15.65,15.55,15.6,277200,249.28,250.4,248.8,249.6,17325,0.0,1.0
2012-09-06,15.44,15.46,15.28,15.38,626800,247.04,247.36,244.48,246.08,39175,0.0,1.0
2012-09-07,14.795,14.99,14.68,14.91,960800,236.72,239.84,234.88,238.56,60050,0.0,1.0
2012-09-10,14.98,15.0,14.84,14.89,432000,239.68,240.0,237.44,238.24,27000,0.0,1.0
2012-09-11,14.87,14.89,14.76,14.83,361200,237.92,238.24,236.16,237.28,22575,0.0,1.0
2012-09-12,14.9,14.988,14.71,14.72,635200,238.4,239.808,235.36,235.52,39700,0.0,1.0
2012-09-13,14.28,15.14,14.17,14.89,1936000,228.48,242.24,226.72,238.24,121000,0.0,1.0
2012-09-14,14.175,14.27,14.12,14.16,747200,226.8,228.32,225.92,226.56,46700,0.0,1.0
2012-09-17,14.42,14.46,14.16,14.18,612000,230.72,231.36,226.56,226.88,38250,0.0,1.0
2012-09-18,14.19,14.36,14.16,14.35,486800,227.04,229.76,226.56,229.6,30425,0.0,1.0
2012-09-19,14.18,14.28,14.14,14.16,549600,226.88,228.48,226.24,226.56,34350,0.0,1.0
2012-09-20,14.23,14.42,14.2,14.3,250000,227.68,230.72,227.2,228.8,15625,0.0,1.0
2012-09-21,14.14,14.2,13.94,13.99,504800,226.24,227.2,223.04,223.84,31550,0.0,1.0
2012-09-24,14.285,14.36,14.23,14.35,248400,228.56,229.76,227.68,229.6,15525,0.0,1.0
2012-09-25,14.335,14.36,14.11,14.17,552800,229.36,229.76,225.76,226.72,34550,0.0,1.0
2012-09-26,14.48,14.73,14.45,14.55,840800,231.68,235.68,231.2,232.8,52550,0.0,1.0
2012-09-27,14.06,14.31,14.02,14.29,757200,224.96,228.96,224.32,228.64,47325,0.0,1.0
2012-09-28,14.12,14.21,14.02,14.11,992400,225.92,227.36,224.32,225.76,62025,0.0,1.0
2012-10-01,14.05,14.13,13.85,13.97,865600,224.8,226.08,221.6,223.52,54100,0.0,1.0
2012-10-02,14.07,14.16,13.99,14.02,506400,225.12,226.56,223.84,224.32,31650,0.0,1.0
2012-10-03,14.02,14.11,14.0,14.01,314400,224.32,225.76,224.0,224.16,19650,0.0,1.0
2012-10-04,13.83,13.94,13.76,13.89,185600,221.28,223.04,220.16,222.24,11600,0.0,1.0
2012-10-05,55.98,56.35,55.51,55.84,1618400,223.92,225.4,222.04,223.36,404600,0.0,0.25
2012-10-08,56.36,56.57,56.21,56.5,253200,225.44,226.28,224.84,226.0,63300,0.0,1.0
2012-10-09,57.0,57.5,56.26,56.45,608900,228.0,230.0,225.04,225.8,152225,0.0,1.0
2012-10-10,57.1,57.48,56.81,57.33,479500,228.4,229.92,227.24,229.32,119875,0.0,1.0
2012-10-11,56.815,56.912,56.41,56.8,132100,227.26,227.648,225.64,227.2,33025,0.0,1.0
2012-10-12,57.64,57.771,56.8,56.89,228200,230.56,231.084,227.2,227.56,57050,0.0,1.0
2012-10-15,58.78,59.28,58.29,58.34,430600,235.12,237.12,233.16,233.36,107650,0.0,1.0
2012-10-16,58.009,58.509,58.0,58.44,171600,232.036,234.036,232.0,233.76,42900,0.0,1.0
2012-10-17,57.95,58.35,57.658,58.12,108700,231.8,233.4,230.632,232.48,27175,0.0,1.0
2012-10-18,58.49,58.56,58.129,58.4,195000,233.96,234.24,232.516,233.6,48750,0.0,1.0
2012-10-19,59.71,60.17,58.73,58.73,318300,238.84,240.68,234.92,234.92,79575,0.0,1.0
2012-10-22,59.27,59.68,59.23,59.66,252800,237.08,238.72,236.92,238.64,63200,0.0,1.0
2012-10-23,60.77,61.0,60.33,60.33,224000,243.08,244.0,241.32,241.32,56000,0.0,1.0
2012-10-24,61.19,61.39,60.51,60.56,205900,244.76,245.56,242.04,242.24,51475,0.0,1.0
2012-10-25,60.34,60.5295,60.0,60.13,160500,241.36,242.118,240.0,240.52,40125,0.0,1.0
2012-10-26,60.3776,60.47,59.93,60.16,105700,241.5104,241.88,239.72,240.64,26425,0.0,1.0
2012-10-31,59.79,59.97,59.421,59.97,84800,239.16,239.88,237.684,239.88,21200,0.0,1.0
2012-11-01,60.2699,60.28,59.64,59.64,106700,241.0796,241.12,238.56,238.56,26675,0.0,1.0
2012-11-02,62.82,63.03,61.46,61.49,211200,251.28,252.12,245.84,245.96,52800,0.0,1.0
2012-11-05,62.36,62.65,62.1905,62.47,78700,249.44,250.6,248.762,249.88,19675,0.0,1.0
2012-11-06,60.0,62.04,59.6805,61.85,419400,240.0,248.16,238.722,247.4,104850,0.0,1.0
2012-11-07,59.84,60.91,59.3894,59.59,395800,239.36,243.64,237.5576,238.36,98950,0.0,1.0
2012-11-08,58.8,60.1,58.69,60.1,183300,235.2,240.4,234.76,240.4,45825,0.0,1.0
2012-11-09,58.8896,59.07,58.42,58.64,186300,235.5584,236.28,233.68,234.56,46575,0.0,1.0
2012-11-12,59.14,59.274,58.58,58.65,55600,236.56,237.096,234.32,234.6,13900,0.0,1.0
2012-11-13,59.34,59.69,58.76,59.69,56800,237.36,238.76,235.04,238.76,14200,0.0,1.0
2012-11-14,59.33,59.53,58.708,59.08,90900,237.32,238.12,234.832,236.32,22725,0.0,1.0
2012-11-15,60.05,60.7,59.45,59.45,132800,240.2,242.8,237.8,237.8,33200,0.0,1.0
2012-11-16,60.24,60.5004,59.91,60.33,46000,240.96,242.0016,239.64,241.32,11500,0.0,1.0
2012-11-19,58.75,59.12,58.6015,58.87,99600,235.0,236.48,234.406,235.48,24900,0.0,1.0
2012-11-20,59.08,59.45,58.7001,58.87,55100,236.32,237.8,234.8004,235.48,13775,0.0,1.0
2012-11-21,58.97,59.3799,58.83,59.22,39900,235.88,237.5196,235.32,236.88,9975,0.0,1.0
2012-11-23,57.55,58.76,57.27,58.66,97100,230.2,235.04,229.08,234.64,24275,0.0,1.0
2012-11-26,57.63,57.71,57.49,57.55,55200,230.52,230.84,229.96,230.2,13800,0.0,1.0
2012-11-27,58.16,58.1926,57.54,57.83,64800,232.64,232.7704,230.16,231.32,16200,0.0,1.0
2012-11-28,59.56,60.41,59.37,60.38,164500,238.24,241.64,237.48,241.52,41125,0.0,1.0
2012-11-29,59.1,59.32,58.76,59.17,79700,236.4,237.28,235.04,236.68,19925,0.0,1.0
2012-11-30,59.94,60.24,59.03,59.26,105500,239.76,240.96,236.12,237.04,26375,0.0,1.0
2012-12-03,59.84,59.88,58.85,59.88,69000,239.36,239.52,235.4,239.52,17250,0.0,1.0
2012-12-04,61.04,61.42,60.79,61.35,113500,244.16,245.68,243.16,245.4,28375,0.0,1.0
2012-12-05,61.29,61.93,61.02,61.2,132900,245.16,247.72,244.08,244.8,33225,0.0,1.0
2012-12-06,60.97,61.69,60.61,61.61,124900,243.88,246.76,242.44,246.44,31225,0.0,1.0
2012-12-07,60.5,60.89,60.46,60.73,143600,242.0,243.56,241.84,242.92,35900,0.0,1.0
2012-12-10,60.0,60.066,59.76,59.77,59100,240.0,240.264,239.04,239.08,14775,0.0,1.0
2012-12-11,60.126,60.4799,60.11,60.25,38300,240.504,241.9196,240.44,241.0,9575,0.0,1.0
2012-12-12,60.03,60.31,59.2,59.73,205300,240.12,241.24,236.8,238.92,51325,0.0,1.0
2012-12-13,61.01,61.46,60.69,61.37,73900,244.04,245.84,242.76,245.48,18475,0.0,1.0
2012-12-14,61.21,61.25,60.95,61.19,47500,244.84,245.0,243.8,244.76,11875,0.0,1.0
2012-12-17,60.9402,61.18,60.864,61.17,17300,243.7608,244.72,243.456,244.68,4325,0.0,1.0
2012-12-18,62.73,63.55,60.99,61.0,170300,250.92,254.2,243.96,244.0,42575,0.0,1.0
2012-12-19,62.98,63.41,62.604,63.31,96100,251.92,253.64,250.416,253.24,24025,0.0,1.0
2012-12-20,64.52,65.58,64.03,64.42,213500,258.08,262.32,256.12,257.68,53375,0.0,1.0
2012-12-21,64.04,64.48,63.75,64.48,77900,256.16,257.92,255.0,257.92,19475,0.0,1.0
2012-12-24,63.8,63.8899,63.51,63.54,42600,255.2,255.5596,254.04,254.16,10650,0.0,1.0
2012-12-26,63.67,63.724,63.11,63.2,26000,254.68,254.896,252.44,252.8,6500,0.0,1.0
2012-12-27,63.36,64.2001,63.2514,64.13,120700,253.44,256.8004,253.0056,256.52,30175,0.0,1.0
2012-12-28,63.88,64.13,63.524,63.56,91800,255.52,256.52,254.096,254.24,22950,0.0,1.0
2012-12-31,62.6,63.58,62.08,63.58,193500,250.4,254.32,248.32,254.32,48375,0.0,1.0
2013-01-02,61.688,61.6999,60.9752,61.45,125400,246.752,246.7996,243.9008,245.8,31350,0.0,1.0
2013-01-03,63.17,63.47,61.98,62.17,139600,252.68,253.88,247.92,248.68,34900,0.0,1.0
2013-01-04,63.69,64.979,63.58,64.49,260100,254.76,259.916,254.32,257.96,65025,0.0,1.0
2013-01-07,64.52,64.7048,64.12,64.57,93200,258.08,258.8192,256.48,258.28,23300,0.0,1.0
2013-01-08,63.6,64.0383,63.282,63.7,72600,254.4,256.1532,253.128,254.8,18150,0.0,1.0
2013-01-09,63.67,64.11,63.412,63.42,66300,254.68,256.44,253.648,253.68,16575,0.0,1.0
2013-01-10,62.4599,62.761,62.03,62.76,113000,249.8396,251.044,248.12,251.04,28250,0.0,1.0
2013-01-11,63.16,63.89,62.55,62.59,164800,252.64,255.56,250.2,250.36,41200,0.0,1.0
2013-01-14,62.77,63.1,62.44,62.52,36000,251.08,252.4,249.76,250.08,9000,0.0,1.0
2013-01-15,61.95,62.07,61.51,61.77,87100,247.8,248.28,246.04,247.08,21775,0.0,1.0
2013-01-16,61.89,62.2298,61.61,62.09,30200,247.56,248.9192,246.44,248.36,7550,0.0,1.0
2013-01-17,61.35,62.52,60.45,62.4,286500,245.4,250.08,241.8,249.6,71625,0.0,1.0
2013-01-18,61.54,61.59,60.88,60.8999,171400,246.16,246.36,243.52,243.5996,42850,0.0,1.0
2013-01-22,61.09,61.32,60.7,61.27,120000,244.36,245.28,242.8,245.08,30000,0.0,1.0
2013-01-23,61.43,61.61,60.914,60.92,78400,245.72,246.44,243.656,243.68,19600,0.0,1.0
2013-01-24,62.76,62.92,62.16,62.4,173800,251.04,251.68,248.64,249.6,43450,0.0,1.0
2013-01-25,63.38,63.592,63.1,63.46,149400,253.52,254.368,252.4,253.84,37350,0.0,1.0
2013-01-28,63.69,63.83,63.33,63.69,132500,254.76,255.32,253.32,254.76,33125,0.0,1.0
2013-01-29,63.1,63.34,62.84,63.05,85000,252.4,253.36,251.36,252.2,21250,0.0,1.0
2013-01-30,62.13,62.22,61.52,61.77,169700,248.52,248.88,246.08,247.08,42425,0.0,1.0
2013-01-31,62.91,63.4199,62.48,62.59,113500,251.64,253.6796,249.92,250.36,28375,0.0,1.0
2013-02-01,62.71,63.0801,61.7,61.75,107000,250.84,252.3204,246.8,247.0,26750,0.0,1.0
2013-02-04,62.29,62.91,61.95,62.87,110500,249.16,251.64,247.8,251.48,27625,0.0,1.0
2013-02-05,62.26,62.76,61.651,61.66,136300,249.04,251.04,246.604,246.64,34075,0.0,1.0
2013-02-06,61.9533,62.23,61.79,62.17,126200,247.8132,248.92,247.16,248.68,31550,0.0,1.0
2013-02-07,62.3533,62.91,61.53,62.87,282800,249.4132,251.64,246.12,251.48,70700,0.0,1.0
2013-02-08,62.61,62.86,62.25,62.68,75900,250.44,251.44,249.0,250.72,18975,0.0,1.0
2013-02-11,64.06,64.4,63.84,63.98,391700,256.24,257.6,255.36,255.92,97925,0.0,1.0
2013-02-12,63.89,64.66,63.78,64.36,238200,255.56,258.64,255.12,257.44,59550,0.0,1.0
2013-02-13,64.5701,64.78,64.0721,64.11,339400,258.2804,259.12,256.2884,256.44,84850,0.0,1.0
2013-02-14,65.12,65.29,64.09,64.33,297000,260.48,261.16,256.36,257.32,74250,0.0,1.0
2013-02-15,67.23,68.19,66.5499,66.67,1211600,268.92,272.76,266.1996,266.68,302900,0.0,1.0
2013-02-19,67.57,67.91,67.1501,67.2,505400,270.28,271.64,268.6004,268.8,126350,0.0,1.0
2013-02-20,71.02,71.539,68.7899,68.82,1260000,284.08,286.156,275.1596,275.28,315000,0.0,1.0
2013-02-21,69.93,70.55,69.2202,70.5,489900,279.72,282.2,276.8808,282.0,122475,0.0,1.0
2013-02-22,69.626,70.51,69.6,70.28,218600,278.504,282.04,278.4,281.12,54650,0.0,1.0
2013-02-25,68.36,69.27,68.14,69.08,346900,273.44,277.08,272.56,276.32,86725,0.0,1.0
2013-02-26,66.66,69.25,66.1513,68.31,611100,266.64,277.0,264.6052,273.24,152775,0.0,1.0
2013-02-27,68.12,68.53,67.25,67.31,309500,272.48,274.12,269.0,269.24,77375,0.0,1.0
2013-02-28,69.58,70.04,68.5,68.57,424100,278.32,280.16,274.0,274.28,106025,0.0,1.0
2013-03-01,70.0,70.26,68.97,69.37,262500,280.0,281.04,275.88,277.48,65625,0.0,1.0
2013-03-04,70.13,70.529,69.74,70.01,264400,280.52,282.116,278.96,280.04,66100,0.0,1.0
2013-03-05,70.0,70.2799,69.17,69.4,137400,280.0,281.1196,276.68,277.6,34350,0.0,1.0
2013-03-06,69.26,70.71,69.18,70.26,203600,277.04,282.84,276.72,281.04,50900,0.0,1.0
2013-03-07,69.76,70.03,69.329,69.44,180700,279.04,280.12,277.316,277.76,45175,0.0,1.0
2013-03-08,69.74,70.89,69.2207,70.71,330900,278.96,283.56,276.8828,282.84,82725,0.0,1.0
2013-03-11,69.46,69.76,69.446,69.61,142600,277.84,279.04,277.784,278.44,35650,0.0,1.0
2013-03-12,68.39,68.61,67.95,68.47,397900,273.56,274.44,271.8,273.88,99475,0.0,1.0
2013-03-13,68.82,69.05,68.0401,68.32,160400,275.28,276.2,272.1604,273.28,40100,0.0,1.0
2013-03-14,68.8,69.44,68.41,69.44,170300,275.2,277.76,273.64,277.76,42575,0.0,1.0
2013-03-15,68.51,68.55,67.876,68.43,124500,274.04,274.2,271.504,273.72,31125,0.0,1.0
2013-03-18,67.34,67.63,66.85,67.02,220000,269.36,270.52,267.4,268.08,55000,0.0,1.0
2013-03-19,66.68,67.5199,66.46,67.44,231400,266.72,270.0796,265.84,269.76,57850,0.0,1.0
2013-03-20,67.3,67.69,66.93,67.16,104200,269.2,270.76,267.72,268.64,26050,0.0,1.0
2013-03-21,66.53,66.83,66.4,66.63,55100,266.12,267.32,265.6,266.52,13775,0.0,1.0
2013-03-22,67.13,67.22,66.77,67.2,98600,268.52,268.88,267.08,268.8,24650,0.0,1.0
2013-03-25,67.35,68.08,67.08,67.85,188500,269.4,272.32,268.32,271.4,47125,0.0,1.0
2013-03-26,67.79,68.17,67.66,68.05,112200,271.16,272.68,270.64,272.2,28050,0.0,1.0
2013-03-27,67.25,67.98,67.08,67.87,117100,269.0,271.92,268.32,271.48,29275,0.0,1.0
2013-03-28,68.01,68.23,67.74,67.97,123400,272.04,272.92,270.96,271.88,30850,0.0,1.0
2013-04-01,67.8,68.14,67.65,67.94,94100,271.2,272.56,270.6,271.76,23525,0.0,1.0
2013-04-02,69.79,69.93,69.04,69.23,363000,279.16,279.72,276.16,276.92,90750,0.0,1.0
2013-04-03,71.348,72.08,69.75,70.16,471300,285.392,288.32,279.0,280.64,117825,0.0,1.0
2013-04-04,71.77,72.515,71.46,72.38,298700,287.08,290.06,285.84,289.52,74675,0.0,1.0
2013-04-05,69.363,70.95,69.194,70.49,284000,277.452,283.8,276.776,281.96,71000,0.0,1.0
2013-04-08,69.92,70.3899,69.54,69.79,189800,279.68,281.5596,278.16,279.16,47450,0.0,1.0
2013-04-09,68.85,69.81,68.404,69.81,180500,275.4,279.24,273.616,279.24,45125,0.0,1.0
2013-04-10,71.1838,71.31,69.43,69.43,378100,284.7352,285.24,277.72,277.72,94525,0.0,1.0
2013-04-11,70.96,71.31,70.34,71.2,117600,283.84,285.24,281.36,284.8,29400,0.0,1.0
2013-04-12,77.8,78.309,73.0,73.22,1713500,311.2,313.236,292.0,292.88,428375,0.0,1.0
2013-04-15,91.29,92.35,84.43,84.43,2352700,365.16,369.4,337.72,337.72,588175,0.0,1.0
2013-04-16,89.32,90.772,86.431,86.79,1113200,357.28,363.088,345.724,347.16,278300,0.0,1.0
2013-04-17,89.33,89.94,86.63,88.12,733800,357.32,359.76,346.52,352.48,183450,0.0,1.0
2013-04-18,87.4,88.25,86.17,87.63,683300,349.6,353.0,344.68,350.52,170825,0.0,1.0
2013-04-19,85.86,86.93,85.17,85.27,348700,343.44,347.72,340.68,341.08,87175,0.0,1.0
2013-04-22,82.81,83.62,82.39,82.52,492900,331.24,334.48,329.56,330.08,123225,0.0,1.0
2013-04-23,84.01,85.2,83.6,83.67,535700,336.04,340.8,334.4,334.68,133925,0.0,1.0
2013-04-24,82.14,83.2,81.99,82.53,225300,328.56,332.8,327.96,330.12,56325,0.0,1.0
2013-04-25,78.35,80.41,77.8,80.22,805600,313.4,321.64,311.2,320.88,201400,0.0,1.0
2013-04-26,79.1,80.01,76.32,77.6,1047400,316.4,320.04,305.28,310.4,261850,0.0,1.0
2013-04-29,77.63,78.41,77.18,77.74,323100,310.52,313.64,308.72,310.96,80775,0.0,1.0
2013-04-30,77.07,78.35,76.96,77.58,406600,308.28,313.4,307.84,310.32,101650,0.0,1.0
2013-05-01,78.86,80.88,78.36,79.48,703100,315.44,323.52,313.44,317.92,175775,0.0,1.0
2013-05-02,77.93,78.2499,77.37,77.86,260200,311.72,312.9996,309.48,311.44,65050,0.0,1.0
2013-05-03,77.8,78.46,77.106,78.19,538700,311.2,313.84,308.424,312.76,134675,0.0,1.0
2013-05-06,77.71,78.23,77.32,77.52,147400,310.84,312.92,309.28,310.08,36850,0.0,1.0
2013-05-07,79.52,80.73,79.32,79.7,265800,318.08,322.92,317.28,318.8,66450,0.0,1.0
2013-05-08,77.18,78.26,76.87,77.9,373500,308.72,313.04,307.48,311.6,93375,0.0,1.0
2013-05-09,79.01,79.308,77.2819,78.4,217500,316.04,317.232,309.1276,313.6,54375,0.0,1.0
2013-05-10,80.1,82.9499,80.0,81.83,742700,320.4,331.7996,320.0,327.32,185675,0.0,1.0
2013-05-13,81.59,81.82,80.93,81.54,201900,326.36,327.28,323.72,326.16,50475,0.0,1.0
2013-05-14,82.2799,82.4275,80.72,82.22,266000,329.1196,329.71,322.88,328.88,66500,0.0,1.0
2013-05-15,86.11,86.65,83.3,83.76,772600,344.44,346.6,333.2,335.04,193150,0.0,1.0
2013-05-16,86.691,88.078,86.2066,87.86,357200,346.764,352.312,344.8264,351.44,89300,0.0,1.0
2013-05-17,90.76,90.79,87.5252,87.88,787800,363.04,363.16,350.1008,351.52,196950,0.0,1.0
2013-05-20,85.53,91.0,84.79,91.0,926400,342.12,364.0,339.16,364.0,231600,0.0,1.0
2013-05-21,88.13,90.1477,87.104,89.13,826700,352.52,360.5908,348.416,356.52,206675,0.0,1.0
2013-05-22,88.74,90.08,82.93,86.29,1485500,354.96,360.32,331.72,345.16,371375,0.0,1.0
2013-05-23,85.44,87.37,85.2278,85.79,391200,341.76,349.48,340.9112,343.16,97800,0.0,1.0
2013-05-24,86.47,86.69,85.59,86.02,96100,345.88,346.76,342.36,344.08,24025,0.0,1.0
2013-05-28,86.83,87.76,84.08,86.66,227600,347.32,351.04,336.32,346.64,56900,0.0,1.0
2013-05-29,85.09,86.61,85.03,86.1,118700,340.36,346.44,340.12,344.4,29675,0.0,1.0
2013-05-30,82.68,83.2201,82.191,82.85,177700,330.72,332.8804,328.764,331.4,44425,0.0,1.0
2013-05-31,86.09,86.1499,83.51,83.8,270000,344.36,344.5996,334.04,335.2,67500,0.0,1.0
2013-06-03,82.81,85.37,82.23,85.0,217400,331.24,341.48,328.92,340.0,54350,0.0,1.0
2013-06-04,84.45,85.6,84.1735,84.68,177800,337.8,342.4,336.694,338.72,44450,0.0,1.0
2013-06-05,84.0,84.67,82.97,83.96,357200,336.0,338.68,331.88,335.84,89300,0.0,1.0
2013-06-06,82.78,84.6,81.44,84.03,338200,331.12,338.4,325.76,336.12,84550,0.0,1.0
2013-06-07,86.82,86.94,85.1301,85.82,289700,347.28,347.76,340.5204,343.28,72425,0.0,1.0
2013-06-10,85.99,87.17,85.6199,86.68,104500,343.96,348.68,342.4796,346.72,26125,0.0,1.0
2013-06-11,86.81,88.1694,86.58,88.03,179200,347.24,352.6776,346.32,352.12,44800,0.0,1.0
2013-06-12,85.53,87.33,84.84,87.2,187300,342.12,349.32,339.36,348.8,46825,0.0,1.0
2013-06-13,86.26,87.4,85.65,86.79,116800,345.04,349.6,342.6,347.16,29200,0.0,1.0
2013-06-14,85.3399,86.0,85.16,85.97,50900,341.3596,344.0,340.64,343.88,12725,0.0,1.0
2013-06-17,86.08,86.4,85.8,85.93,34500,344.32,345.6,343.2,343.72,8625,0.0,1.0
2013-06-18,88.171,89.0,87.1833,87.53,167200,352.684,356.0,348.7332,350.12,41800,0.0,1.0
2013-06-19,90.15,90.46,86.8,87.68,251500,360.6,361.84,347.2,350.72,62875,0.0,1.0
2013-06-20,99.74,100.13,95.7914,97.3,972300,398.96,400.52,383.1656,389.2,243075,0.0,1.0
2013-06-21,97.52,98.3725,96.61,97.31,223000,390.08,393.49,386.44,389.24,55750,0.0,1.0
2013-06-24,99.18,100.1754,98.1,98.72,246100,396.72,400.7016,392.4,394.88,61525,0.0,1.0
2013-06-25,100.08,100.8724,99.26,99.47,163200,400.32,403.4896,397.04,397.88,40800,0.0,1.0
2013-06-26,108.54,108.85,105.66,105.66,521800,434.16,435.4,422.64,422.64,130450,0.0,1.0
2013-06-27,112.7,113.17,106.62,106.89,336700,450.8,452.68,426.48,427.56,84175,0.0,1.0
2013-06-28,106.5,114.96,106.0,114.34,474900,426.0,459.84,424.0,457.36,118725,0.0,1.0
2013-07-01,102.53,105.76,101.1483,103.75,269100,410.12,423.04,404.5932,415.0,67275,0.0,1.0
2013-07-02,104.33,104.82,101.98,102.09,142100,417.32,419.28,407.92,408.36,35525,0.0,1.0
2013-07-03,103.23,103.52,101.33,103.19,107500,412.92,414.08,405.32,412.76,26875,0.0,1.0
2013-07-05,107.63,109.95,107.4301,107.55,296000,430.52,439.8,429.7204,430.2,74000,0.0,1.0
2013-07-08,104.94,105.97,104.67,105.66,116100,419.76,423.88,418.68,422.64,29025,0.0,1.0
2013-07-09,102.87,103.8722,101.46,102.65,145900,411.48,415.4888,405.84,410.6,36475,0.0,1.0
2013-07-10,102.45,102.93,100.01,102.0,235500,409.8,411.72,400.04,408.0,58875,0.0,1.0
2013-07-11,96.91,98.03,96.67,96.91,208000,387.64,392.12,386.68,387.64,52000,0.0,1.0
2013-07-12,97.1,98.2592,96.77,97.99,108900,388.4,393.0368,387.08,391.96,27225,0.0,1.0
2013-07-15,96.88,97.33,96.62,96.98,98300,387.52,389.32,386.48,387.92,24575,0.0,1.0
2013-07-16,95.8,96.59,95.31,96.03,150700,383.2,386.36,381.24,384.12,37675,0.0,1.0
2013-07-17,98.1,99.07,94.57,95.5,162800,392.4,396.28,378.28,382.0,40700,0.0,1.0
2013-07-18,97.05,97.46,96.35,97.1,74100,388.2,389.84,385.4,388.4,18525,0.0,1.0
2013-07-19,95.35,96.0,94.9,95.76,96600,381.4,384.0,379.6,383.04,24150,0.0,1.0
2013-07-22,89.75,91.66,88.92,91.36,320900,359.0,366.64,355.68,365.44,80225,0.0,1.0
2013-07-23,88.46,90.42,87.93,90.0,217400,353.84,361.68,351.72,360.0,54350,0.0,1.0
2013-07-24,91.52,92.4,88.96,89.2,166400,366.08,369.6,355.84,356.8,41600,0.0,1.0
2013-07-25,90.1047,91.42,89.76,91.42,194100,360.4188,365.68,359.04,365.68,48525,0.0,1.0
2013-07-26,89.8,92.58,89.55,90.87,270600,359.2,370.32,358.2,363.48,67650,0.0,1.0
2013-07-29,90.15,90.49,89.7928,90.05,98500,360.6,361.96,359.1712,360.2,24625,0.0,1.0
2013-07-30,90.68,91.87,90.4494,90.98,105000,362.72,367.48,361.7976,363.92,26250,0.0,1.0
2013-07-31,91.02,93.42,89.5192,91.29,244100,364.08,373.68,358.0768,365.16,61025,0.0,1.0
2013-08-01,92.91,93.21,91.01,91.16,185800,371.64,372.84,364.04,364.64,46450,0.0,1.0
2013-08-02,93.28,93.28,91.95,92.76,75300,373.12,373.12,367.8,371.04,18825,0.0,1.0
2013-08-05,94.1459,94.61,92.8,92.99,120000,376.5836,378.44,371.2,371.96,30000,0.0,1.0
2013-08-06,96.64,97.2987,95.83,96.33,172000,386.56,389.1948,383.32,385.32,43000,0.0,1.0
2013-08-07,96.42,96.89,95.77,96.8,184900,385.68,387.56,383.08,387.2,46225,0.0,1.0
2013-08-08,92.24,95.47,92.01,95.47,340000,368.96,381.88,368.04,381.88,85000,0.0,1.0
2013-08-09,92.32,93.05,91.63,92.63,221700,369.28,372.2,366.52,370.52,55425,0.0,1.0
2013-08-12,88.9,89.17,87.98,88.12,405800,355.6,356.68,351.92,352.48,101450,0.0,1.0
2013-08-13,90.8,91.2,89.53,89.57,141100,363.2,364.8,358.12,358.28,35275,0.0,1.0
2013-08-14,89.03,90.8956,88.9,90.8956,78400,356.12,363.5824,355.6,363.5824,19600,0.0,1.0
2013-08-15,85.25,90.44,84.44,90.22,390800,341.0,361.76,337.76,360.88,97700,0.0,1.0
2013-08-16,83.9,85.5813,83.16,84.03,178600,335.6,342.3252,332.64,336.12,44650,0.0,1.0
2013-08-19,84.74,85.24,84.12,84.14,78900,338.96,340.96,336.48,336.56,19725,0.0,1.0
2013-08-20,84.19,84.84,83.39,84.84,111700,336.76,339.36,333.56,339.36,27925,0.0,1.0
2013-08-21,84.41,85.3599,83.06,85.08,1097000,337.64,341.4396,332.24,340.32,274250,0.0,1.0
2013-08-22,83.72,84.27,82.85,84.05,185700,334.88,337.08,331.4,336.2,46425,0.0,1.0
2013-08-23,81.04,84.06,80.6401,83.82,184500,324.16,336.24,322.5604,335.28,46125,0.0,1.0
2013-08-26,80.21,81.91,80.21,80.92,117700,320.84,327.64,320.84,323.68,29425,0.0,1.0
2013-08-27,78.66,78.88,77.7464,78.39,348200,314.64,315.52,310.9856,313.56,87050,0.0,1.0
2013-08-28,78.6201,78.7,77.801,77.97,92600,314.4804,314.8,311.204,311.88,23150,0.0,1.0
2013-08-29,79.59,80.03,78.8499,79.47,155800,318.36,320.12,315.3996,317.88,38950,0.0,1.0
2013-08-30,81.0,81.3199,79.83,81.09,167900,324.0,325.2796,319.32,324.36,41975,0.0,1.0
2013-09-03,78.89,80.55,78.495,80.0,128900,315.56,322.2,313.98,320.0,32225,0.0,1.0
2013-09-04,80.87,82.08,80.8,81.0,86100,323.48,328.32,323.2,324.0,21525,0.0,1.0
2013-09-05,83.98,84.43,81.39,81.5,160700,335.92,337.72,325.56,326.0,40175,0.0,1.0
2013-09-06,81.65,82.67,81.4,82.67,152500,326.6,330.68,325.6,330.68,38125,0.0,1.0
2013-09-09,81.84,82.13,81.44,81.56,60100,327.36,328.52,325.76,326.24,15025,0.0,1.0
2013-09-10,84.47,85.31,84.18,84.45,287500,337.88,341.24,336.72,337.8,71875,0.0,1.0
2013-09-11,84.49,85.02,84.4272,84.73,74100,337.96,340.08,337.7088,338.92,18525,0.0,1.0
2013-09-12,89.72,89.79,88.22,88.49,297200,358.88,359.16,352.88,353.96,74300,0.0,1.0
2013-09-13,89.47,91.762,89.3,90.42,274900,357.88,367.048,357.2,361.68,68725,0.0,1.0
2013-09-16,91.4,91.58,89.25,89.96,350400,365.6,366.32,357.0,359.84,87600,0.0,1.0
2013-09-17,91.29,91.85,90.66,90.88,256200,365.16,367.4,362.64,363.52,64050,0.0,1.0
2013-09-18,83.28,93.2452,83.11,92.98,550100,333.12,372.9808,332.44,371.92,137525,0.0,1.0
2013-09-19,83.58,84.24,82.29,83.17,605600,334.32,336.96,329.16,332.68,151400,0.0,1.0
2013-09-20,88.38,88.48,84.72,85.17,331700,353.52,353.92,338.88,340.68,82925,0.0,1.0
2013-09-23,88.99,89.55,87.75,89.55,235800,355.96,358.2,351.0,358.2,58950,0.0,1.0
2013-09-24,88.66,90.6528,87.96,90.52,340000,354.64,362.6112,351.84,362.08,85000,0.0,1.0
2013-09-25,87.15,88.91,86.6,88.8,220400,348.6,355.64,346.4,355.2,55100,0.0,1.0
2013-09-26,88.46,89.112,86.855,87.44,130600,353.84,356.448,347.42,349.76,32650,0.0,1.0
2013-09-27,86.86,87.0332,86.124,87.0,211300,347.44,348.1328,344.496,348.0,52825,0.0,1.0
2013-09-30,87.88,88.53,86.64,88.16,110600,351.52,354.12,346.56,352.64,27650,0.0,1.0
2013-10-01,92.98,94.0,91.86,91.86,388000,371.92,376.0,367.44,367.44,97000,0.0,1.0
2013-10-02,89.2,91.88,88.27,91.67,339400,356.8,367.52,353.08,366.68,84850,0.0,1.0
2013-10-03,89.03,90.4,88.35,89.83,315300,356.12,361.6,353.4,359.32,78825,0.0,1.0
2013-10-04,90.0,90.63,89.22,89.22,143800,360.0,362.52,356.88,356.88,35950,0.0,1.0
2013-10-07,88.36,89.1,87.5496,89.1,209900,353.44,356.4,350.1984,356.4,52475,0.0,1.0
2013-10-08,88.68,88.93,87.32,88.33,252800,354.72,355.72,349.28,353.32,63200,0.0,1.0
2013-10-09,90.45,92.04,89.34,90.23,293800,361.8,368.16,357.36,360.92,73450,0.0,1.0
2013-10-10,93.1,93.33,90.831,91.9,285600,372.4,373.32,363.324,367.6,71400,0.0,1.0
2013-10-11,95.46,96.66,95.21,95.87,798800,381.84,386.64,380.84,383.48,199700,0.0,1.0
2013-10-14,95.05,95.05,93.0,93.6,224000,380.2,380.2,372.0,374.4,56000,0.0,1.0
2013-10-15,93.55,96.15,92.62,96.15,274400,374.2,384.6,370.48,384.6,68600,0.0,1.0
2013-10-16,93.82,95.4,93.38,94.0,212100,375.28,381.6,373.52,376.0,53025,0.0,1.0
2013-10-17,87.93,88.8,87.3255,88.45,533300,351.72,355.2,349.302,353.8,133325,0.0,1.0
2013-10-18,88.73,89.0,88.05,88.65,127500,354.92,356.0,352.2,354.6,31875,0.0,1.0
2013-10-21,88.45,89.01,88.0,89.01,104800,353.8,356.04,352.0,356.04,26200,0.0,1.0
2013-10-22,85.17,86.95,84.31,86.95,505900,340.68,347.8,337.24,347.8,126475,0.0,1.0
2013-10-23,86.08,86.489,85.6,86.14,83800,344.32,345.956,342.4,344.56,20950,0.0,1.0
2013-10-24,84.45,85.1,83.65,85.01,197000,337.8,340.4,334.6,340.04,49250,0.0,1.0
2013-10-25,83.72,84.98,83.23,84.78,143200,334.88,339.92,332.92,339.12,35800,0.0,1.0
2013-10-28,83.52,84.14,82.35,83.69,177700,334.08,336.56,329.4,334.76,44425,0.0,1.0
2013-10-29,84.54,84.76,83.568,83.9,82500,338.16,339.04,334.272,335.6,20625,0.0,1.0
2013-10-30,84.8,85.66,82.7281,83.13,103400,339.2,342.64,330.9124,332.52,25850,0.0,1.0
2013-10-31,87.05,87.7,86.24,86.73,121500,348.2,350.8,344.96,346.92,30375,0.0,1.0
2013-11-01,88.16,89.4051,87.861,88.29,123800,352.64,357.6204,351.444,353.16,30950,0.0,1.0
2013-11-04,88.3,88.38,87.3908,87.77,38000,353.2,353.52,349.5632,351.08,9500,0.0,1.0
2013-11-05,88.61,89.26,88.3,88.32,60200,354.44,357.04,353.2,353.28,15050,0.0,1.0
2013-11-06,87.76,88.0,87.4859,87.77,33400,351.04,352.0,349.9436,351.08,8350,0.0,1.0
2013-11-07,89.122,89.55,88.16,89.08,85600,356.488,358.2,352.64,356.32,21400,0.0,1.0
2013-11-08,91.76,92.7,91.5,91.5,107000,367.04,370.8,366.0,366.0,26750,0.0,1.0
2013-11-11,92.29,92.65,92.15,92.15,35100,369.16,370.6,368.6,368.6,8775,0.0,1.0
2013-11-12,94.31,95.48,92.44,93.02,198800,377.24,381.92,369.76,372.08,49700,0.0,1.0
2013-11-13,93.8999,94.5,93.2714,93.69,117600,375.5996,378.0,373.0856,374.76,29400,0.0,1.0
2013-11-14,91.71,92.26,90.8,92.25,125700,366.84,369.04,363.2,369.0,31425,0.0,1.0
2013-11-15,91.66,91.98,91.321,91.76,147900,366.64,367.92,365.284,367.04,36975,0.0,1.0
2013-11-18,93.73,94.26,92.22,92.5,100300,374.92,377.04,368.88,370.0,25075,0.0,1.0
2013-11-19,93.76,93.84,93.06,93.71,113700,375.04,375.36,372.24,374.84,28425,0.0,1.0
2013-11-20,98.11,98.62,94.5,95.5,406000,392.44,394.48,378.0,382.0,101500,0.0,1.0
2013-11-21,98.296,99.254,97.62,98.66,175600,393.184,397.016,390.48,394.64,43900,0.0,1.0
2013-11-22,98.28,98.42,97.56,97.67,147400,393.12,393.68,390.24,390.68,36850,0.0,1.0
2013-11-25,97.37,99.6027,96.45,99.53,174400,389.48,398.4108,385.8,398.12,43600,0.0,1.0
2013-11-26,98.44,98.78,97.366,98.08,115000,393.76,395.12,389.464,392.32,28750,0.0,1.0
2013-11-27,99.01,99.29,97.208,97.61,89900,396.04,397.16,388.832,390.44,22475,0.0,1.0
2013-11-29,96.95,97.64,96.41,97.64,51000,387.8,390.56,385.64,390.56,12750,0.0,1.0
2013-12-02,101.99,102.04,99.23,99.23,147100,407.96,408.16,396.92,396.92,36775,0.0,1.0
2013-12-03,101.44,102.77,100.9,102.77,76500,405.76,411.08,403.6,411.08,19125,0.0,1.0
2013-12-04,97.9,101.039,96.55,100.7,363500,391.6,404.156,386.2,402.8,90875,0.0,1.0
2013-12-05,100.68,102.24,99.24,101.05,233300,402.72,408.96,396.96,404.2,58325,0.0,1.0
2013-12-06,100.26,100.98,99.13,100.0,103300,401.04,403.92,396.52,400.0,25825,0.0,1.0
2013-12-09,98.31,99.55,98.0,99.37,98900,393.24,398.2,392.0,397.48,24725,0.0,1.0
2013-12-10,94.83,95.2408,94.01,94.68,148000,379.32,380.9632,376.04,378.72,37000,0.0,1.0
2013-12-11,96.27,96.38,94.83,94.99,101900,385.08,385.52,379.32,379.96,25475,0.0,1.0
2013-12-12,100.2,100.59,99.416,99.73,148000,400.8,402.36,397.664,398.92,37000,0.0,1.0
2013-12-13,98.418,99.281,98.22,98.9,65200,393.672,397.124,392.88,395.6,16300,0.0,1.0
2013-12-16,97.96,99.04,96.17,98.51,98600,391.84,396.16,384.68,394.04,24650,0.0,1.0
2013-12-17,99.54,100.02,97.59,98.98,119500,398.16,400.08,390.36,395.92,29875,0.0,1.0
2013-12-18,101.24,101.8416,97.23,99.05,316700,404.96,407.3664,388.92,396.2,79175,0.0,1.0
2013-12-19,106.08,106.41,103.99,103.99,371300,424.32,425.64,415.96,415.96,92825,0.0,1.0
2013-12-20,104.02,105.6398,103.15,104.96,171200,416.08,422.5592,412.6,419.84,42800,0.0,1.0
2013-12-23,104.62,104.99,103.8,104.77,289300,418.48,419.96,415.2,419.08,72325,0.0,1.0
2013-12-24,103.72,104.38,103.38,104.38,39600,414.88,417.52,413.52,417.52,9900,0.0,1.0
2013-12-26,102.62,102.6832,101.63,102.22,166500,410.48,410.7328,406.52,408.88,41625,0.0,1.0
2013-12-27,101.91,102.1,101.39,101.74,88500,407.64,408.4,405.56,406.96,22125,0.0,1.0
2013-12-30,104.91,105.16,103.1,103.21,93600,419.64,420.64,412.4,412.84,23400,0.0,1.0
2013-12-31,103.53,106.44,101.33,106.24,195800,414.12,425.76,405.32,424.96,48950,0.0,1.0
2014-01-02,100.56,100.56,98.97,100.47,226900,402.24,402.24,395.88,401.88,56725,0.0,1.0
2014-01-03,97.98,99.1527,97.5,98.98,145300,391.92,396.6108,390.0,395.92,36325,0.0,1.0
2014-01-06,97.77,100.84,96.18,97.4,191000,391.08,403.36,384.72,389.6,47750,0.0,1.0
2014-01-07,98.65,99.79,98.58,99.3,103700,394.6,399.16,394.32,397.2,25925,0.0,1.0
2014-01-08,99.69,100.81,99.3,100.07,166900,398.76,403.24,397.2,400.28,41725,0.0,1.0
2014-01-09,99.31,100.1,99.0,100.1,26800,397.24,400.4,396.0,400.4,6700,0.0,1.0
2014-01-10,96.3,97.33,96.0,97.18,104000,385.2,389.32,384.0,388.72,26000,0.0,1.0
2014-01-13,94.98,96.33,94.96,96.3,106000,379.92,385.32,379.84,385.2,26500,0.0,1.0
2014-01-14,96.82,97.06,94.97,96.0,65800,387.28,388.24,379.88,384.0,16450,0.0,1.0
2014-01-15,97.19,98.07,97.0,98.07,103500,388.76,392.28,388.0,392.28,25875,0.0,1.0
2014-01-16,96.98,97.3,96.74,97.27,40400,387.92,389.2,386.96,389.08,10100,0.0,1.0
2014-01-17,95.12,96.29,94.99,96.01,106100,380.48,385.16,379.96,384.04,26525,0.0,1.0
2014-01-21,97.03,97.97,96.61,97.97,152400,388.12,391.88,386.44,391.88,38100,0.0,1.0
2014-01-22,97.83,97.84,96.8,96.8,44700,391.32,391.36,387.2,387.2,11175,0.0,1.0
2014-01-23,93.63,94.98,93.25,94.92,144300,374.52,379.92,373.0,379.68,36075,0.0,1.0
2014-01-24,92.75,93.87,92.53,93.11,81700,371.0,375.48,370.12,372.44,20425,0.0,1.0
2014-01-27,94.84,95.0939,93.19,93.61,135300,379.36,380.3756,372.76,374.44,33825,0.0,1.0
2014-01-28,94.92,95.6,94.16,94.53,32200,379.68,382.4,376.64,378.12,8050,0.0,1.0
2014-01-29,92.4815,94.36,92.4815,93.1,137700,369.926,377.44,369.926,372.4,34425,0.0,1.0
2014-01-30,96.57,96.8499,95.9901,96.6,96100,386.28,387.3996,383.9604,386.4,24025,0.0,1.0
2014-01-31,96.1,97.09,94.91,95.29,73300,384.4,388.36,379.64,381.16,18325,0.0,1.0
2014-02-03,94.08,95.78,92.887,95.78,101300,376.32,383.12,371.548,383.12,25325,0.0,1.0
2014-02-04,94.59,95.62,94.51,95.62,56100,378.36,382.48,378.04,382.48,14025,0.0,1.0
2014-02-05,93.93,94.8,93.25,93.31,47500,375.72,379.2,373.0,373.24,11875,0.0,1.0
2014-02-06,94.18,94.8345,93.83,93.86,27500,376.72,379.338,375.32,375.44,6875,0.0,1.0
2014-02-07,92.65,94.15,92.63,94.0,60100,370.6,376.6,370.52,376.0,15025,0.0,1.0
2014-02-10,91.55,91.98,91.08,91.98,47700,366.2,367.92,364.32,367.92,11925,0.0,1.0
2014-02-11,89.55,90.99,88.84,90.99,135400,358.2,363.96,355.36,363.96,33850,0.0,1.0
2014-02-12,89.35,89.6596,88.61,89.41,91300,357.4,358.6384,354.44,357.64,22825,0.0,1.0
2014-02-13,87.77,88.93,87.62,88.93,94600,351.08,355.72,350.48,355.72,23650,0.0,1.0
2014-02-14,85.4,85.81,85.07,85.78,74200,341.6,343.24,340.28,343.12,18550,0.0,1.0
2014-02-18,85.09,85.4208,84.66,85.0,178300,340.36,341.6832,338.64,340.0,44575,0.0,1.0
2014-02-19,86.54,86.7,85.04,85.57,108300,346.16,346.8,340.16,342.28,27075,0.0,1.0
2014-02-20,84.81,86.395,84.64,86.28,88500,339.24,345.58,338.56,345.12,22125,0.0,1.0
2014-02-21,84.65,85.28,84.2,84.83,29700,338.6,341.12,336.8,339.32,7425,0.0,1.0
2014-02-24,83.11,84.23,82.842,84.23,92800,332.44,336.92,331.368,336.92,23200,0.0,1.0
2014-02-25,82.75,83.44,82.2,83.3,83300,331.0,333.76,328.8,333.2,20825,0.0,1.0
2014-02-26,84.02,84.77,83.26,83.73,126000,336.08,339.08,333.04,334.92,31500,0.0,1.0
2014-02-27,83.91,84.154,83.254,83.99,49900,335.64,336.616,333.016,335.96,12475,0.0,1.0
2014-02-28,84.69,85.31,83.7601,83.93,103700,338.76,341.24,335.0404,335.72,25925,0.0,1.0
2014-03-03,81.12,81.733,80.73,81.26,128400,324.48,326.932,322.92,325.04,32100,0.0,1.0
2014-03-04,83.11,83.55,82.46,83.14,62200,332.44,334.2,329.84,332.56,15550,0.0,1.0
2014-03-05,82.96,83.18,82.42,83.09,133100,331.84,332.72,329.68,332.36,33275,0.0,1.0
2014-03-06,81.3,82.23,81.0,82.23,56900,325.2,328.92,324.0,328.92,14225,0.0,1.0
2014-03-07,82.46,83.91,82.4507,83.91,75300,329.84,335.64,329.8028,335.64,18825,0.0,1.0
2014-03-10,82.46,83.19,82.0,83.19,28700,329.84,332.76,328.0,332.76,7175,0.0,1.0
2014-03-11,81.65,82.64,81.28,81.51,49100,326.6,330.56,325.12,326.04,12275,0.0,1.0
2014-03-12,79.28,79.6,78.75,79.53,101100,317.12,318.4,315.0,318.12,25275,0.0,1.0
2014-03-13,78.8,79.44,78.35,79.2,34400,315.2,317.76,313.4,316.8,8600,0.0,1.0
2014-03-14,77.61,78.42,76.83,76.93,79200,310.44,313.68,307.32,307.72,19800,0.0,1.0
2014-03-17,79.19,79.65,77.41,77.68,101400,316.76,318.6,309.64,310.72,25350,0.0,1.0
2014-03-18,80.45,80.73,79.62,80.69,59400,321.8,322.92,318.48,322.76,14850,0.0,1.0
2014-03-19,83.74,83.74,81.582,81.62,147800,334.96,334.96,326.328,326.48,36950,0.0,1.0
2014-03-20,83.79,84.86,83.15,84.86,55300,335.16,339.44,332.6,339.44,13825,0.0,1.0
2014-03-21,83.06,83.11,82.25,82.6,76300,332.24,332.44,329.0,330.4,19075,0.0,1.0
2014-03-24,85.93,86.09,84.8,85.04,104000,343.72,344.36,339.2,340.16,26000,0.0,1.0
2014-03-25,85.7,85.802,85.13,85.65,52000,342.8,343.208,340.52,342.6,13000,0.0,1.0
2014-03-26,87.02,87.37,85.75,85.84,122200,348.08,349.48,343.0,343.36,30550,0.0,1.0
2014-03-27,88.15,88.68,87.2201,87.66,90900,352.6,354.72,348.8804,350.64,22725,0.0,1.0
2014-03-28,87.87,89.14,87.6268,88.83,145400,351.48,356.56,350.5072,355.32,36350,0.0,1.0
2014-03-31,89.45,89.53,87.8101,88.18,79500,357.8,358.12,351.2404,352.72,19875,0.0,1.0
2014-04-01,89.77,90.19,89.16,89.29,77400,359.08,360.76,356.64,357.16,19350,0.0,1.0
2014-04-02,88.5,88.58,87.84,88.23,76200,354.0,354.32,351.36,352.92,19050,0.0,1.0
2014-04-03,88.92,89.5299,88.6,88.97,85300,355.68,358.1196,354.4,355.88,21325,0.0,1.0
2014-04-04,86.65,87.55,86.16,87.32,110400,346.6,350.2,344.64,349.28,27600,0.0,1.0
2014-04-07,87.52,87.5994,86.8596,87.23,86100,350.08,350.3976,347.4384,348.92,21525,0.0,1.0
2014-04-08,85.91,86.11,85.55,85.61,102200,343.64,344.44,342.2,342.44,25550,0.0,1.0
2014-04-09,85.5,86.851,85.0,86.64,51700,342.0,347.404,340.0,346.56,12925,0.0,1.0
2014-04-10,84.57,84.79,84.098,84.77,77600,338.28,339.16,336.392,339.08,19400,0.0,1.0
2014-04-11,84.64,84.929,84.21,84.47,52000,338.56,339.716,336.84,337.88,13000,0.0,1.0
2014-04-14,83.44,83.7,82.991,83.49,33100,333.76,334.8,331.964,333.96,8275,0.0,1.0
2014-04-15,86.44,87.71,86.23,87.56,106600,345.76,350.84,344.92,350.24,26650,0.0,1.0
2014-04-16,86.45,87.08,86.45,86.62,36800,345.8,348.32,345.8,346.48,9200,0.0,1.0
2014-04-17,87.51,87.75,86.5201,86.67,69100,350.04,351.0,346.0804,346.68,17275,0.0,1.0
2014-04-21,88.17,88.8299,88.1001,88.3,122600,352.68,355.3196,352.4004,353.2,30650,0.0,1.0
2014-04-22,88.81,90.0,88.34,88.42,89500,355.24,360.0,353.36,353.68,22375,0.0,1.0
2014-04-23,88.85,89.37,88.6801,88.9,36000,355.4,357.48,354.7204,355.6,9000,0.0,1.0
2014-04-24,87.73,90.18,86.57,90.08,108800,350.92,360.72,346.28,360.32,27200,0.0,1.0
2014-04-25,86.43,86.94,86.02,86.76,68700,345.72,347.76,344.08,347.04,17175,0.0,1.0
2014-04-28,87.19,87.84,86.5,86.5,46500,348.76,351.36,346.0,346.0,11625,0.0,1.0
2014-04-29,87.26,87.44,86.566,87.24,21500,349.04,349.76,346.264,348.96,5375,0.0,1.0
2014-04-30,88.04,88.63,87.03,88.16,30600,352.16,354.52,348.12,352.64,7650,0.0,1.0
2014-05-01,88.709,89.7,88.65,89.51,71200,354.836,358.8,354.6,358.04,17800,0.0,1.0
2014-05-02,86.88,89.22,86.04,88.68,90400,347.52,356.88,344.16,354.72,22600,0.0,1.0
2014-05-05,85.12,85.39,84.5943,84.74,45400,340.48,341.56,338.3772,338.96,11350,0.0,1.0
2014-05-06,85.54,85.96,85.35,85.35,24300,342.16,343.84,341.4,341.4,6075,0.0,1.0
2014-05-07,87.98,88.25,86.09,86.09,36600,351.92,353.0,344.36,344.36,9150,0.0,1.0
2014-05-08,87.97,88.32,87.7,87.72,23800,351.88,353.28,350.8,350.88,5950,0.0,1.0
2014-05-09,88.0,88.38,87.61,87.66,11600,352.0,353.52,350.44,350.64,2900,0.0,1.0
2014-05-12,86.88,87.1801,86.34,86.55,25700,347.52,348.7204,345.36,346.2,6425,0.0,1.0
2014-05-13,87.331,87.46,86.81,86.9601,20300,349.324,349.84,347.24,347.8404,5075,0.0,1.0
2014-05-14,85.69,86.035,85.42,85.42,22100,342.76,344.14,341.68,341.68,5525,0.0,1.0
2014-05-15,87.051,87.35,86.09,86.98,23300,348.204,349.4,344.36,347.92,5825,0.0,1.0
2014-05-16,87.3901,87.75,87.15,87.75,13500,349.5604,351.0,348.6,351.0,3375,0.0,1.0
2014-05-19,87.25,87.398,86.14,86.18,48600,349.0,349.592,344.56,344.72,12150,0.0,1.0
2014-05-20,87.18,88.0,86.88,88.0,17300,348.72,352.0,347.52,352.0,4325,0.0,1.0
2014-05-21,87.57,88.629,87.3787,87.96,34800,350.28,354.516,349.5148,351.84,8700,0.0,1.0
2014-05-22,87.0404,87.23,86.37,86.54,11400,348.1616,348.92,345.48,346.16,2850,0.0,1.0
2014-05-23,87.328,87.71,87.14,87.14,12900,349.312,350.84,348.56,348.56,3225,0.0,1.0
2014-05-27,91.08,91.25,89.1,89.39,134800,364.32,365.0,356.4,357.56,33700,0.0,1.0
2014-05-28,92.11,92.484,91.4006,91.76,84700,368.44,369.936,365.6024,367.04,21175,0.0,1.0
2014-05-29,92.48,92.77,91.79,92.77,44900,369.92,371.08,367.16,371.08,11225,0.0,1.0
2014-05-30,93.26,94.5,92.64,92.64,91500,373.04,378.0,370.56,370.56,22875,0.0,1.0
2014-06-02,94.4,94.4717,92.71,94.1,66000,377.6,377.8868,370.84,376.4,16500,0.0,1.0
2014-06-03,93.93,94.8,93.7222,94.29,36200,375.72,379.2,374.8888,377.16,9050,0.0,1.0
2014-06-04,94.29,94.43,93.6,93.93,41600,377.16,377.72,374.4,375.72,10400,0.0,1.0
2014-06-05,92.86,93.16,92.45,93.16,40200,371.44,372.64,369.8,372.64,10050,0.0,1.0
2014-06-06,92.8,93.8,92.64,92.64,72000,371.2,375.2,370.56,370.56,18000,0.0,1.0
2014-06-09,92.72,92.92,92.46,92.46,20400,370.88,371.68,369.84,369.84,5100,0.0,1.0
2014-06-10,91.61,91.87,91.54,91.72,25600,366.44,367.48,366.16,366.88,6400,0.0,1.0
2014-06-11,91.61,91.9,91.06,91.06,25600,366.44,367.6,364.24,364.24,6400,0.0,1.0
2014-06-12,89.72,91.09,89.5,91.09,59300,358.88,364.36,358.0,364.36,14825,0.0,1.0
2014-06-13,89.28,89.83,89.13,89.13,39000,357.12,359.32,356.52,356.52,9750,0.0,1.0
2014-06-16,89.97,90.1899,89.17,89.26,38700,359.88,360.7596,356.68,357.04,9675,0.0,1.0
2014-06-17,90.2,90.95,89.92,90.5,24500,360.8,363.8,359.68,362.0,6125,0.0,1.0
2014-06-18,89.65,90.59,89.53,90.43,22700,358.6,362.36,358.12,361.72,5675,0.0,1.0
2014-06-19,83.53,87.358,83.14,87.09,194700,334.12,349.432,332.56,348.36,48675,0.0,1.0
2014-06-20,84.08,84.51,83.42,84.31,88300,336.32,338.04,333.68,337.24,22075,0.0,1.0
2014-06-23,83.54,84.25,83.54,83.8,27600,334.16,337.0,334.16,335.2,6900,0.0,1.0
2014-06-24,83.53,83.7699,83.03,83.09,19900,334.12,335.0796,332.12,332.36,4975,0.0,1.0
2014-06-25,83.51,83.81,82.796,83.81,20100,334.04,335.24,331.184,335.24,5025,0.0,1.0
2014-06-26,83.87,84.1288,83.58,83.79,20100,335.48,336.5152,334.32,335.16,5025,0.0,1.0
2014-06-27,83.85,83.88,83.1896,83.65,6400,335.4,335.52,332.7584,334.6,1600,0.0,1.0
2014-06-30,82.11,84.28,82.11,84.0,61100,328.44,337.12,328.44,336.0,15275,0.0,1.0
2014-07-01,82.47,82.67,81.98,82.24,16900,329.88,330.68,327.92,328.96,4225,0.0,1.0
2014-07-02,82.51,82.51,81.81,82.33,34000,330.04,330.04,327.24,329.32,8500,0.0,1.0
2014-07-03,83.34,83.88,83.1732,83.59,30900,333.36,335.52,332.6928,334.36,7725,0.0,1.0
2014-07-07,83.33,84.02,83.33,83.77,14500,333.32,336.08,333.32,335.08,3625,0.0,1.0
2014-07-08,83.28,84.09,82.6934,82.8,18300,333.12,336.36,330.7736,331.2,4575,0.0,1.0
2014-07-09,82.3,83.07,81.79,82.55,17200,329.2,332.28,327.16,330.2,4300,0.0,1.0
2014-07-10,81.18,81.3799,80.41,80.62,26800,324.72,325.5196,321.64,322.48,6700,0.0,1.0
2014-07-11,81.07,81.33,81.0,81.33,12500,324.28,325.32,324.0,325.32,3125,0.0,1.0
2014-07-14,84.69,85.11,84.43,84.86,84900,338.76,340.44,337.72,339.44,21225,0.0,1.0
2014-07-15,86.4,86.62,84.22,84.67,54800,345.6,346.48,336.88,338.68,13700,0.0,1.0
2014-07-16,85.928,86.11,85.22,86.11,27900,343.712,344.44,340.88,344.44,6975,0.0,1.0
2014-07-17,83.02,85.25,82.41,84.97,51800,332.08,341.0,329.64,339.88,12950,0.0,1.0
2014-07-18,84.21,84.8644,84.13,84.68,23800,336.84,339.4576,336.52,338.72,5950,0.0,1.0
2014-07-21,83.96,84.22,83.7445,83.82,10600,335.84,336.88,334.978,335.28,2650,0.0,1.0
2014-07-22,84.75,85.0599,83.93,83.96,25100,339.0,340.2396,335.72,335.84,6275,0.0,1.0
2014-07-23,84.93,85.1099,84.4799,84.71,6300,339.72,340.4396,337.9196,338.84,1575,0.0,1.0
2014-07-24,86.53,87.15,85.88,85.88,32100,346.12,348.6,343.52,343.52,8025,0.0,1.0
2014-07-25,84.56,86.3755,84.36,86.3755,36900,338.24,345.502,337.44,345.502,9225,0.0,1.0
2014-07-28,84.84,85.17,84.84,85.05,7000,339.36,340.68,339.36,340.2,1750,0.0,1.0
2014-07-29,85.41,86.04,84.47,84.53,16600,341.64,344.16,337.88,338.12,4150,0.0,1.0
2014-07-30,85.87,86.45,85.71,85.71,23100,343.48,345.8,342.84,342.84,5775,0.0,1.0
2014-07-31,87.66,88.02,87.0401,87.14,26700,350.64,352.08,348.1604,348.56,6675,0.0,1.0
2014-08-01,86.47,86.48,86.0,86.42,17400,345.88,345.92,344.0,345.68,4350,0.0,1.0
2014-08-04,86.93,87.21,86.36,86.45,12400,347.72,348.84,345.44,345.8,3100,0.0,1.0
2014-08-05,87.1,87.79,86.322,87.43,49300,348.4,351.16,345.288,349.72,12325,0.0,1.0
2014-08-06,84.54,84.78,84.17,84.61,39300,338.16,339.12,336.68,338.44,9825,0.0,1.0
2014-08-07,83.84,84.8999,83.52,84.75,27600,335.36,339.5996,334.08,339.0,6900,0.0,1.0
2014-08-08,83.84,84.25,83.66,83.99,11000,335.36,337.0,334.64,335.96,2750,0.0,1.0
2014-08-11,84.1,84.57,84.1,84.23,8500,336.4,338.28,336.4,336.92,2125,0.0,1.0
2014-08-12,84.07,84.29,83.04,83.45,15000,336.28,337.16,332.16,333.8,3750,0.0,1.0
2014-08-13,83.85,84.1721,83.62,83.66,5500,335.4,336.6884,334.48,334.64,1375,0.0,1.0
2014-08-14,83.74,83.78,83.54,83.78,4700,334.96,335.12,334.16,335.12,1175,0.0,1.0
2014-08-15,84.57,86.16,84.16,85.97,32800,338.28,344.64,336.64,343.88,8200,0.0,1.0
2014-08-18,85.76,86.0,85.35,85.35,11900,343.04,344.0,341.4,341.4,2975,0.0,1.0
2014-08-19,85.76,86.0,85.35,85.35,7400,343.04,344.0,341.4,341.4,1850,0.0,1.0
2014-08-20,86.4,86.72,85.76,85.81,12500,345.6,346.88,343.04,343.24,3125,0.0,1.0
2014-08-21,88.237,88.75,87.74,88.39,26900,352.948,355.0,350.96,353.56,6725,0.0,1.0
2014-08-22,87.77,88.609,87.68,88.1,12500,351.08,354.436,350.72,352.4,3125,0.0,1.0
2014-08-25,88.4699,88.4699,88.021,88.21,12100,353.8796,353.8796,352.084,352.84,3025,0.0,1.0
2014-08-26,87.54,87.54,86.6301,87.08,17700,350.16,350.16,346.5204,348.32,4425,0.0,1.0
2014-08-27,87.59,87.59,87.14,87.25,16900,350.36,350.36,348.56,349.0,4225,0.0,1.0
2014-08-28,86.47,86.83,86.17,86.36,7000,345.88,347.32,344.68,345.44,1750,0.0,1.0
2014-08-29,87.0245,87.1,86.45,86.82,20600,348.098,348.4,345.8,347.28,5150,0.0,1.0
2014-09-02,89.865,90.11,89.3564,89.52,49500,359.46,360.44,357.4256,358.08,12375,0.0,1.0
2014-09-03,89.18,89.87,89.0701,89.87,13400,356.72,359.48,356.2804,359.48,3350,0.0,1.0
2014-09-04,90.23,90.49,88.46,88.64,28000,360.92,361.96,353.84,354.56,7000,0.0,1.0
2014-09-05,89.2712,89.83,89.2712,89.65,10400,357.0848,359.32,357.0848,358.6,2600,0.0,1.0
2014-09-08,91.13,91.784,89.78,90.13,21800,364.52,367.136,359.12,360.52,5450,0.0,1.0
2014-09-09,91.06,92.3338,90.86,91.51,48900,364.24,369.3352,363.44,366.04,12225,0.0,1.0
2014-09-10,91.999,92.8899,91.57,91.98,29500,367.996,371.5596,366.28,367.92,7375,0.0,1.0
2014-09-11,93.111,94.189,92.7,92.7,54300,372.444,376.756,370.8,370.8,13575,0.0,1.0
2014-09-12,94.91,95.33,94.03,94.48,81800,379.64,381.32,376.12,377.92,20450,0.0,1.0
2014-09-15,94.3406,94.7472,93.95,94.1,33500,377.3624,378.9888,375.8,376.4,8375,0.0,1.0
2014-09-16,94.15,94.5599,93.11,93.95,29400,376.6,378.2396,372.44,375.8,7350,0.0,1.0
2014-09-17,96.18,96.18,93.569,93.79,49700,384.72,384.72,374.276,375.16,12425,0.0,1.0
2014-09-18,95.68,96.75,95.215,96.5,25100,382.72,387.0,380.86,386.0,6275,0.0,1.0
2014-09-19,96.94,97.5515,95.8992,96.39,35100,387.76,390.206,383.5968,385.56,8775,0.0,1.0
2014-09-22,97.24,97.7,96.33,97.53,38219,388.96,390.8,385.32,390.12,9554.75,0.0,1.0
2014-09-23,96.06,96.4099,95.2,95.2,18688,384.24,385.6396,380.8,380.8,4672,0.0,1.0
2014-09-24,96.95,97.02,95.96,96.95,21630,387.8,388.08,383.84,387.8,5407.5,0.0,1.0
2014-09-25,96.11,98.22,95.6901,98.0,51682,384.44,392.88,382.7604,392.0,12920.5,0.0,1.0
2014-09-26,96.93,97.5904,96.73,96.85,14653,387.72,390.3616,386.92,387.4,3663.25,0.0,1.0
2014-09-29,97.048,97.048,96.302,96.31,131864,388.192,388.192,385.208,385.24,32966,0.0,1.0
2014-09-30,98.2367,98.69,96.831,97.62,39993,392.9468,394.76,387.324,390.48,9998.25,0.0,1.0
2014-10-01,97.27,97.62,96.43,97.59,34202,389.08,390.48,385.72,390.36,8550.5,0.0,1.0
2014-10-02,97.52,97.95,96.63,97.05,30161,390.08,391.8,386.52,388.2,7540.25,0.0,1.0
2014-10-03,100.9999,101.16,99.36,99.74,43690,403.9996,404.64,397.44,398.96,10922.5,0.0,1.0
2014-10-06,98.3,100.279,98.0001,100.07,55165,393.2,401.116,392.0004,400.28,13791.25,0.0,1.0
2014-10-07,97.97,98.219,97.2905,97.67,36586,391.88,392.876,389.162,390.68,9146.5,0.0,1.0
2014-10-08,95.95,98.64,95.59,96.83,35977,383.8,394.56,382.36,387.32,8994.25,0.0,1.0
2014-10-09,95.64,95.9,94.75,95.21,36074,382.56,383.6,379.0,380.84,9018.5,0.0,1.0
2014-10-10,95.62,96.41,95.52,95.59,32141,382.48,385.64,382.08,382.36,8035.25,0.0,1.0
2014-10-13,94.06,95.05,93.9173,95.05,38476,376.24,380.2,375.6692,380.2,9619,0.0,1.0
2014-10-14,94.1,94.4199,93.671,93.97,21270,376.4,377.6796,374.684,375.88,5317.5,0.0,1.0
2014-10-15,93.41,93.62,91.61,93.29,55513,373.64,374.48,366.44,373.16,13878.25,0.0,1.0
2014-10-16,93.17,93.6199,92.43,93.56,26126,372.68,374.4796,369.72,374.24,6531.5,0.0,1.0
2014-10-17,93.48,94.37,93.12,93.26,41995,373.92,377.48,372.48,373.04,10498.75,0.0,1.0
2014-10-20,92.12,92.57,91.94,92.45,16729,368.48,370.28,367.76,369.8,4182.25,0.0,1.0
2014-10-21,91.8,91.9264,91.01,91.24,47509,367.2,367.7056,364.04,364.96,11877.25,0.0,1.0
2014-10-22,92.82,93.0,92.1021,92.31,25015,371.28,372.0,368.4084,369.24,6253.75,0.0,1.0
2014-10-23,94.15,95.057,93.62,93.93,50873,376.6,380.228,374.48,375.72,12718.25,0.0,1.0
2014-10-24,94.39,94.62,93.862,94.05,31237,377.56,378.48,375.448,376.2,7809.25,0.0,1.0
2014-10-27,94.71,94.978,94.51,94.76,12556,378.84,379.912,378.04,379.04,3139,0.0,1.0
2014-10-28,94.79,94.91,94.229,94.28,16295,379.16,379.64,376.916,377.12,4073.75,0.0,1.0
2014-10-29,97.55,97.81,95.14,95.57,39249,390.2,391.24,380.56,382.28,9812.25,0.0,1.0
2014-10-30,99.53,99.85,98.43,98.7,57764,398.12,399.4,393.72,394.8,14441,0.0,1.0
2014-10-31,103.75,105.38,103.3304,105.1,78329,415.0,421.52,413.3216,420.4,19582.25,0.0,1.0
2014-11-03,104.6,104.95,103.6,103.86,34781,418.4,419.8,414.4,415.44,8695.25,0.0,1.0
2014-11-04,104.53,104.71,103.56,104.71,28201,418.12,418.84,414.24,418.84,7050.25,0.0,1.0
2014-11-05,109.05,109.22,107.0,108.91,121438,436.2,436.88,428.0,435.64,30359.5,0.0,1.0
2014-11-06,108.83,108.96,107.61,108.44,47327,435.32,435.84,430.44,433.76,11831.75,0.0,1.0
2014-11-07,102.83,107.0,102.32,106.78,87374,411.32,428.0,409.28,427.12,21843.5,0.0,1.0
2014-11-10,107.49,107.8899,104.0401,104.06,58053,429.96,431.5596,416.1604,416.24,14513.25,0.0,1.0
2014-11-11,104.36,106.512,103.12,106.16,45761,417.44,426.048,412.48,424.64,11440.25,0.0,1.0
2014-11-12,105.46,105.9191,104.23,104.29,38709,421.84,423.6764,416.92,417.16,9677.25,0.0,1.0
2014-11-13,105.29,105.85,104.45,104.83,29275,421.16,423.4,417.8,419.32,7318.75,0.0,1.0
2014-11-14,99.87,107.1058,99.451,106.94,89883,399.48,428.4232,397.804,427.76,22470.75,0.0,1.0
2014-11-17,100.75,101.5,100.44,100.83,28885,403.0,406.0,401.76,403.32,7221.25,0.0,1.0
2014-11-18,98.92,99.82,98.75,99.15,33321,395.68,399.28,395.0,396.6,8330.25,0.0,1.0
2014-11-19,101.34,102.7066,98.33,99.04,90440,405.36,410.8264,393.32,396.16,22610,0.0,1.0
2014-11-20,99.42,100.4566,99.18,99.92,21429,397.68,401.8264,396.72,399.68,5357.25,0.0,1.0
2014-11-21,98.43,99.5,97.486,98.09,45598,393.72,398.0,389.944,392.36,11399.5,0.0,1.0
2014-11-24,98.75,99.25,98.34,98.62,27824,395.0,397.0,393.36,394.48,6956,0.0,1.0
2014-11-25,98.36,99.09,98.28,98.67,43405,393.44,396.36,393.12,394.68,10851.25,0.0,1.0
2014-11-26,98.75,99.0,98.45,98.72,29333,395.0,396.0,393.8,394.88,7333.25,0.0,1.0
2014-11-28,104.05,104.3099,101.1,101.45,45310,416.2,417.2396,404.4,405.8,11327.5,0.0,1.0
2014-12-01,96.15,101.439,94.904,101.41,105133,384.6,405.756,379.616,405.64,26283.25,0.0,1.0
2014-12-02,98.5,99.36,97.87,98.41,37431,394.0,397.44,391.48,393.64,9357.75,0.0,1.0
2014-12-03,96.7,97.8299,95.78,97.54,24910,386.8,391.3196,383.12,390.16,6227.5,0.0,1.0
2014-12-04,97.32,97.6,96.6,97.28,20960,389.28,390.4,386.4,389.12,5240,0.0,1.0
2014-12-05,99.66,100.0,98.5,98.5,32036,398.64,400.0,394.0,394.0,8009,0.0,1.0
2014-12-08,97.31,99.39,96.7131,98.96,10004,389.24,397.56,386.8524,395.84,2501,0.0,1.0
2014-12-09,93.36,95.4,91.951,95.4,69275,373.44,381.6,367.804,381.6,17318.75,0.0,1.0
2014-12-10,93.6,93.7,92.89,93.19,34286,374.4,374.8,371.56,372.76,8571.5,0.0,1.0
2014-12-11,94.02,95.51,93.21,95.07,14089,376.08,382.04,372.84,380.28,3522.25,0.0,1.0
2014-12-12,94.28,95.38,93.9891,94.49,22479,377.12,381.52,375.9564,377.96,5619.75,0.0,1.0
2014-12-15,99.08,99.15,95.0301,96.18,34517,396.32,396.6,380.1204,384.72,8629.25,0.0,1.0
2014-12-16,98.37,99.55,95.82,96.39,20712,393.48,398.2,383.28,385.56,5178,0.0,1.0
2014-12-17,99.7,100.6099,97.57,98.26,61822,398.8,402.4396,390.28,393.04,15455.5,0.0,1.0
2014-12-18,98.09,99.01,97.07,97.44,24220,392.36,396.04,388.28,389.76,6055,0.0,1.0
2014-12-19,98.68,98.68,98.07,98.19,13529,394.72,394.72,392.28,392.76,3382.25,0.0,1.0
2014-12-22,102.27,102.747,98.331,98.67,53797,409.08,410.988,393.324,394.68,13449.25,0.0,1.0
2014-12-23,102.18,102.32,101.22,101.69,18392,408.72,409.28,404.88,406.76,4598,0.0,1.0
2014-12-24,101.98,102.38,101.87,101.87,2178,407.92,409.52,407.48,407.48,544.5,0.0,1.0
2014-12-26,98.54,98.9247,98.17,98.18,17849,394.16,395.6988,392.68,392.72,4462.25,0.0,1.0
2014-12-29,100.47,101.2499,98.6,98.6,17388,401.88,404.9996,394.4,394.4,4347,0.0,1.0
2014-12-30,97.94,98.25,95.97,98.25,27073,391.76,393.0,383.88,393.0,6768.25,0.0,1.0
2014-12-31,100.22,100.666,97.9859,98.38,27974,400.88,402.664,391.9436,393.52,6993.5,0.0,1.0
2015-01-02,99.6654,102.46,98.58,102.19,16474,398.6616,409.84,394.32,408.76,4118.5,0.0,1.0
2015-01-05,96.5375,98.4034,95.84,98.02,22012,386.15,393.6136,383.36,392.08,5503,0.0,1.0
2015-01-06,94.06,96.16,93.5,95.69,24294,376.24,384.64,374.0,382.76,6073.5,0.0,1.0
2015-01-07,95.11,95.48,94.51,95.02,16691,380.44,381.92,378.04,380.08,4172.75,0.0,1.0
2015-01-08,95.9,96.012,94.5942,95.05,9280,383.6,384.048,378.3768,380.2,2320,0.0,1.0
2015-01-09,93.84,95.13,93.84,95.0,11423,375.36,380.52,375.36,380.0,2855.75,0.0,1.0
2015-01-12,91.74,93.74,91.43,93.33,31900,366.96,374.96,365.72,373.32,7975,0.0,1.0
2015-01-13,92.37,92.5,90.9,91.05,27798,369.48,370.0,363.6,364.2,6949.5,0.0,1.0
2015-01-14,92.61,92.61,90.65,91.1,27298,370.44,370.44,362.6,364.4,6824.5,0.0,1.0
2015-01-15,88.1,89.67,87.21,89.67,64050,352.4,358.68,348.84,358.68,16012.5,0.0,1.0
2015-01-16,85.76,87.03,84.982,87.03,63691,343.04,348.12,339.928,348.12,15922.75,0.0,1.0
2015-01-20,83.49,84.32,82.94,84.32,52501,333.96,337.28,331.76,337.28,13125.25,0.0,1.0
2015-01-21,83.4,84.418,81.97,82.01,39331,333.6,337.672,327.88,328.04,9832.75,0.0,1.0
2015-01-22,82.1,83.38,81.59,82.31,61949,328.4,333.52,326.36,329.24,15487.25,0.0,1.0
2015-01-23,83.38,84.2,82.99,82.99,34778,333.52,336.8,331.96,331.96,8694.5,0.0,1.0
2015-01-26,85.13,85.6699,84.62,84.7,42616,340.52,342.6796,338.48,338.8,10654,0.0,1.0
2015-01-27,83.22,84.32,82.8,84.32,38233,332.88,337.28,331.2,337.28,9558.25,0.0,1.0
2015-01-28,84.54,85.14,83.93,84.47,31216,338.16,340.56,335.72,337.88,7804,0.0,1.0
2015-01-29,88.25,88.8,86.11,86.3,44577,353.0,355.2,344.44,345.2,11144.25,0.0,1.0
2015-01-30,84.22,87.76,84.22,87.63,50084,336.88,351.04,336.88,350.52,12521,0.0,1.0
2015-02-02,85.63,86.7,84.7,86.7,93263,342.52,346.8,338.8,346.8,23315.75,0.0,1.0
2015-02-03,87.46,88.1699,86.64,86.64,23435,349.84,352.6796,346.56,346.56,5858.75,0.0,1.0
2015-02-04,86.7101,87.74,86.0,86.68,19869,346.8404,350.96,344.0,346.72,4967.25,0.0,1.0
2015-02-05,86.64,88.15,86.64,87.79,19958,346.56,352.6,346.56,351.16,4989.5,0.0,1.0
2015-02-06,91.046,92.0,89.9,90.38,64921,364.184,368.0,359.6,361.52,16230.25,0.0,1.0
2015-02-09,90.31,90.78,89.9912,90.76,21476,361.24,363.12,359.9648,363.04,5369,0.0,1.0
2015-02-10,91.37,91.7364,90.5,91.25,23837,365.48,366.9456,362.0,365.0,5959.25,0.0,1.0
2015-02-11,93.48,93.58,91.2,91.2,29448,373.92,374.32,364.8,364.8,7362,0.0,1.0
2015-02-12,93.05,93.276,92.35,92.45,13123,372.2,373.104,369.4,369.8,3280.75,0.0,1.0
2015-02-13,92.03,92.174,91.2201,91.86,18590,368.12,368.696,364.8804,367.44,4647.5,0.0,1.0
2015-02-17,95.05,95.75,94.211,94.43,29631,380.2,383.0,376.844,377.72,7407.75,0.0,1.0
2015-02-18,94.56,96.68,94.43,95.22,34857,378.24,386.72,377.72,380.88,8714.25,0.0,1.0
2015-02-19,95.3,95.35,94.25,94.67,10409,381.2,381.4,377.0,378.68,2602.25,0.0,1.0
2015-02-20,96.34,96.73,94.47,94.81,28165,385.36,386.92,377.88,379.24,7041.25,0.0,1.0
2015-02-23,95.996,96.53,94.7,96.42,70155,383.984,386.12,378.8,385.68,17538.75,0.0,1.0
2015-02-24,96.1901,97.74,96.0,96.69,23026,384.7604,390.96,384.0,386.76,5756.5,0.0,1.0
2015-02-25,95.49,96.0,95.1301,95.27,8453,381.96,384.0,380.5204,381.08,2113.25,0.0,1.0
2015-02-26,94.86,95.2299,94.01,94.28,19489,379.44,380.9196,376.04,377.12,4872.25,0.0,1.0
2015-02-27,94.66,94.66,93.33,93.54,29034,378.64,378.64,373.32,374.16,7258.5,0.0,1.0
2015-03-02,95.37,95.48,93.8901,94.02,18403,381.48,381.92,375.5604,376.08,4600.75,0.0,1.0
2015-03-03,95.84,95.935,94.16,94.75,13366,383.36,383.74,376.64,379.0,3341.5,0.0,1.0
2015-03-04,96.24,96.49,95.51,95.52,9524,384.96,385.96,382.04,382.08,2381,0.0,1.0
2015-03-05,96.49,96.7,94.92,95.86,12040,385.96,386.8,379.68,383.44,3010,0.0,1.0
2015-03-06,101.75,102.04,99.46,99.53,88796,407.0,408.16,397.84,398.12,22199,0.0,1.0
2015-03-09,101.64,101.6799,100.585,100.73,33941,406.56,406.7196,402.34,402.92,8485.25,0.0,1.0
2015-03-10,102.58,102.85,101.0,101.32,37133,410.32,411.4,404.0,405.28,9283.25,0.0,1.0
2015-03-11,103.76,104.8,102.95,103.0,28390,415.04,419.2,411.8,412.0,7097.5,0.0,1.0
2015-03-12,103.78,104.55,102.92,103.0,30462,415.12,418.2,411.68,412.0,7615.5,0.0,1.0
2015-03-13,103.6078,104.11,102.86,103.03,15036,414.4312,416.44,411.44,412.12,3759,0.0,1.0
2015-03-16,103.8599,104.4799,103.009,103.4,35268,415.4396,417.9196,412.036,413.6,8817,0.0,1.0
2015-03-17,104.64,105.58,102.89,105.34,19276,418.56,422.32,411.56,421.36,4819,0.0,1.0
2015-03-18,100.75,104.9799,99.62,104.41,78305,403.0,419.9196,398.48,417.64,19576.25,0.0,1.0
2015-03-19,100.78,102.02,100.23,101.58,47223,403.12,408.08,400.92,406.32,11805.75,0.0,1.0
2015-03-20,98.55,100.38,97.8,100.38,57429,394.2,401.52,391.2,401.52,14357.25,0.0,1.0
2015-03-23,97.35,98.454,97.15,98.23,19388,389.4,393.816,388.6,392.92,4847,0.0,1.0
2015-03-24,96.74,97.8,96.67,97.04,16222,386.96,391.2,386.68,388.16,4055.5,0.0,1.0
2015-03-25,96.4,96.62,95.7801,96.11,41354,385.6,386.48,383.1204,384.44,10338.5,0.0,1.0
2015-03-26,95.18,95.5,94.6501,94.97,31961,380.72,382.0,378.6004,379.88,7990.25,0.0,1.0
2015-03-27,96.05,96.47,95.55,95.92,13467,384.2,385.88,382.2,383.68,3366.75,0.0,1.0
2015-03-30,98.07,98.4299,97.69,98.11,23227,392.28,393.7196,390.76,392.44,5806.75,0.0,1.0
2015-03-31,98.18,98.9,97.335,98.09,18669,392.72,395.6,389.34,392.36,4667.25,0.0,1.0
2015-04-01,94.94,96.86,94.27,96.86,37381,379.76,387.44,377.08,387.44,9345.25,0.0,1.0
2015-04-02,95.44,96.1,94.94,95.35,11005,381.76,384.4,379.76,381.4,2751.25,0.0,1.0
2015-04-06,93.2699,93.3899,91.8,92.15,26881,373.0796,373.5596,367.2,368.6,6720.25,0.0,1.0
2015-04-07,93.92,94.1265,93.44,93.69,5609,375.68,376.506,373.76,374.76,1402.25,0.0,1.0
2015-04-08,95.19,95.75,94.1723,94.4,18995,380.76,383.0,376.6892,377.6,4748.75,0.0,1.0
2015-04-09,96.33,96.7804,96.14,96.33,9750,385.32,387.1216,384.56,385.32,2437.5,0.0,1.0
2015-04-10,94.3299,94.88,93.92,94.26,14678,377.3196,379.52,375.68,377.04,3669.5,0.0,1.0
2015-04-13,95.49,95.97,95.05,95.05,14206,381.96,383.88,380.2,380.2,3551.5,0.0,1.0
2015-04-14,96.69,96.7796,96.03,96.5,17226,386.76,387.1184,384.12,386.0,4306.5,0.0,1.0
2015-04-15,95.03,96.55,94.81,96.2,12538,380.12,386.2,379.24,384.8,3134.5,0.0,1.0
2015-04-16,95.84,96.2699,94.724,94.9,7599,383.36,385.0796,378.896,379.6,1899.75,0.0,1.0
2015-04-17,94.9899,95.24,94.54,95.24,5786,379.9596,380.96,378.16,380.96,1446.5,0.0,1.0
2015-04-20,96.31,96.75,95.81,96.22,20545,385.24,387.0,383.24,384.88,5136.25,0.0,1.0
2015-04-21,95.1401,95.89,95.0,95.83,5724,380.5604,383.56,380.0,383.32,1431,0.0,1.0
2015-04-22,97.69,97.77,94.616,95.89,21355,390.76,391.08,378.464,383.56,5338.75,0.0,1.0
2015-04-23,96.36,97.63,95.79,97.63,10496,385.44,390.52,383.16,390.52,2624,0.0,1.0
2015-04-24,98.88,99.325,97.03,97.03,20355,395.52,397.3,388.12,388.12,5088.75,0.0,1.0
2015-04-27,94.9,97.85,94.22,97.35,32523,379.6,391.4,376.88,389.4,8130.75,0.0,1.0
2015-04-28,93.4,94.88,92.99,94.88,16284,373.6,379.52,371.96,379.52,4071,0.0,1.0
2015-04-29,94.66,94.908,93.33,93.96,11875,378.64,379.632,373.32,375.84,2968.75,0.0,1.0
2015-04-30,97.94,98.65,97.2,97.2,37344,391.76,394.6,388.8,388.8,9336,0.0,1.0
2015-05-01,98.65,100.0,98.65,99.71,14928,394.6,400.0,394.6,398.84,3732,0.0,1.0
2015-05-04,96.89,97.67,96.31,97.67,6207,387.56,390.68,385.24,390.68,1551.75,0.0,1.0
2015-05-05,96.18,96.18,95.2,95.51,12380,384.72,384.72,380.8,382.04,3095,0.0,1.0
2015-05-06,96.32,96.68,95.93,96.02,11287,385.28,386.72,383.72,384.08,2821.75,0.0,1.0
2015-05-07,97.816,98.04,97.05,97.32,6854,391.264,392.16,388.2,389.28,1713.5,0.0,1.0
2015-05-08,96.87,97.5899,95.8801,95.8801,6575,387.48,390.3596,383.5204,383.5204,1643.75,0.0,1.0
2015-05-11,97.57,98.1313,96.5,96.6,9513,390.28,392.5252,386.0,386.4,2378.25,0.0,1.0
2015-05-12,96.1057,96.62,95.9301,96.6,6519,384.4228,386.48,383.7204,386.4,1629.75,0.0,1.0
2015-05-13,92.51,93.95,92.0,93.95,30112,370.04,375.8,368.0,375.8,7528,0.0,1.0
2015-05-14,91.52,91.66,90.58,91.51,18302,366.08,366.64,362.32,366.04,4575.5,0.0,1.0
2015-05-15,91.03,92.56,90.89,92.06,13567,364.12,370.24,363.56,368.24,3391.75,0.0,1.0
2015-05-18,91.154,91.3,90.4,90.51,8869,364.616,365.2,361.6,362.04,2217.25,0.0,1.0
2015-05-19,93.51,93.88,92.3,92.44,13385,374.04,375.52,369.2,369.76,3346.25,0.0,1.0
2015-05-20,93.1638,93.52,92.87,93.0001,16964,372.6552,374.08,371.48,372.0004,4241,0.0,1.0
2015-05-21,93.8397,94.26,93.6,93.8,10637,375.3588,377.04,374.4,375.2,2659.25,0.0,1.0
2015-05-22,93.96,94.264,93.65,94.02,5155,375.84,377.056,374.6,376.08,1288.75,0.0,1.0
2015-05-26,96.65,97.13,96.4,96.76,21222,386.6,388.52,385.6,387.04,5305.5,0.0,1.0
2015-05-27,96.8282,97.1,96.48,96.83,8223,387.3128,388.4,385.92,387.32,2055.75,0.0,1.0
2015-05-28,96.65,97.89,96.39,97.05,17391,386.6,391.56,385.56,388.2,4347.75,0.0,1.0
2015-05-29,96.48,96.48,95.91,96.35,4583,385.92,385.92,383.64,385.4,1145.75,0.0,1.0
2015-06-01,96.48,96.5571,94.0,94.58,23098,385.92,386.2284,376.0,378.32,5774.5,0.0,1.0
2015-06-02,95.65,96.0421,95.5451,95.98,13526,382.6,384.1684,382.1804,383.92,3381.5,0.0,1.0
2015-06-03,97.089,97.45,96.07,96.16,9624,388.356,389.8,384.28,384.64,2406,0.0,1.0
2015-06-04,98.42,99.0,97.87,97.87,13283,393.68,396.0,391.48,391.48,3320.75,0.0,1.0
2015-06-05,99.4,100.58,99.17,100.52,21655,397.6,402.32,396.68,402.08,5413.75,0.0,1.0
2015-06-08,98.91,99.59,98.7554,99.25,10465,395.64,398.36,395.0216,397.0,2616.25,0.0,1.0
2015-06-09,98.16,98.3,97.59,97.93,2531,392.64,393.2,390.36,391.72,632.75,0.0,1.0
2015-06-10,96.715,96.8,95.94,96.21,15302,386.86,387.2,383.76,384.84,3825.5,0.0,1.0
2015-06-11,97.56,98.08,97.3,97.59,15159,390.24,392.32,389.2,390.36,3789.75,0.0,1.0
2015-06-12,97.73,98.2299,97.271,98.02,4880,390.92,392.9196,389.084,392.08,1220,0.0,1.0
2015-06-15,96.75,97.6944,96.1,97.45,25555,387.0,390.7776,384.4,389.8,6388.75,0.0,1.0
2015-06-16,97.44,98.23,97.22,97.7,16697,389.76,392.92,388.88,390.8,4174.25,0.0,1.0
2015-06-17,96.71,98.5674,96.55,97.8356,12017,386.84,394.2696,386.2,391.3424,3004.25,0.0,1.0
2015-06-18,93.95,95.79,93.47,95.79,20767,375.8,383.16,373.88,383.16,5191.75,0.0,1.0
2015-06-19,94.34,94.55,93.6801,94.0,16179,377.36,378.2,374.7204,376.0,4044.75,0.0,1.0
2015-06-22,96.4392,97.0,96.23,96.23,40222,385.7568,388.0,384.92,384.92,10055.5,0.0,1.0
2015-06-23,97.79,98.02,97.49,97.49,8135,391.16,392.08,389.96,389.96,2033.75,0.0,1.0
2015-06-24,98.45,98.84,98.32,98.84,8676,393.8,395.36,393.28,395.36,2169,0.0,1.0
2015-06-25,98.64,98.7599,98.52,98.62,4765,394.56,395.0396,394.08,394.48,1191.25,0.0,1.0
2015-06-26,98.2711,99.0601,98.27,99.0,4878,393.0844,396.2404,393.08,396.0,1219.5,0.0,1.0
2015-06-29,97.42,98.5,97.39,97.99,10922,389.68,394.0,389.56,391.96,2730.5,0.0,1.0
2015-06-30,98.82,99.73,97.81,98.394,15805,395.28,398.92,391.24,393.576,3951.25,0.0,1.0
2015-07-01,99.46,99.6099,98.58,99.25,11579,397.84,398.4396,394.32,397.0,2894.75,0.0,1.0
2015-07-02,99.8,100.37,99.75,99.9,13772,399.2,401.48,399.0,399.6,3443,0.0,1.0
2015-07-06,99.19,100.1499,98.3912,99.85,14606,396.76,400.5996,393.5648,399.4,3651.5,0.0,1.0
2015-07-07,101.44,102.76,100.18,100.18,43175,405.76,411.04,400.72,400.72,10793.75,0.0,1.0
2015-07-08,100.89,101.02,100.11,100.61,12653,403.56,404.08,400.44,402.44,3163.25,0.0,1.0
2015-07-09,100.5201,100.75,99.75,99.96,10252,402.0804,403.0,399.0,399.84,2563,0.0,1.0
2015-07-10,100.35,100.8715,100.2,100.74,3706,401.4,403.486,400.8,402.96,926.5,0.0,1.0
2015-07-13,101.17,102.38,100.9,102.38,18426,404.68,409.52,403.6,409.52,4606.5,0.0,1.0
2015-07-14,101.64,101.87,101.05,101.29,11775,406.56,407.48,404.2,405.16,2943.75,0.0,1.0
2015-07-15,102.64,103.56,102.5001,102.65,34385,410.56,414.24,410.0004,410.6,8596.25,0.0,1.0
2015-07-16,103.37,103.716,102.953,103.63,6277,413.48,414.864,411.812,414.52,1569.25,0.0,1.0
2015-07-17,105.4506,105.86,104.4,104.4,28196,421.8024,423.44,417.6,417.6,7049,0.0,1.0
2015-07-20,111.225,111.4299,108.0,108.0,100734,444.9,445.7196,432.0,432.0,25183.5,0.0,1.0
2015-07-21,111.76,112.0799,110.0,111.04,46283,447.04,448.3196,440.0,444.16,11570.75,0.0,1.0
2015-07-22,113.07,114.3585,112.5,114.06,45594,452.28,457.434,450.0,456.24,11398.5,0.0,1.0
2015-07-23,114.02,114.2,111.853,112.82,20324,456.08,456.8,447.412,451.28,5081,0.0,1.0
2015-07-24,111.87,115.85,111.332,115.64,66951,447.48,463.4,445.328,462.56,16737.75,0.0,1.0
2015-07-27,112.9204,113.0,111.14,112.71,22879,451.6816,452.0,444.56,450.84,5719.75,0.0,1.0
2015-07-28,112.39,112.6599,111.9,112.35,41447,449.56,450.6396,447.6,449.4,10361.75,0.0,1.0
2015-07-29,112.0,113.401,111.3,112.56,14213,448.0,453.604,445.2,450.24,3553.25,0.0,1.0
2015-07-30,113.99,114.86,112.62,113.35,40000,455.96,459.44,450.48,453.4,10000,0.0,1.0
2015-07-31,112.25,112.96,110.73,111.49,24825,449.0,451.84,442.92,445.96,6206.25,0.0,1.0
2015-08-03,114.1,114.28,112.8,112.87,28160,456.4,457.12,451.2,451.48,7040,0.0,1.0
2015-08-04,113.9,114.15,112.93,113.18,18507,455.6,456.6,451.72,452.72,4626.75,0.0,1.0
2015-08-05,114.72,114.78,113.45,113.61,16150,458.88,459.12,453.8,454.44,4037.5,0.0,1.0
2015-08-06,113.57,114.15,112.8,114.15,17888,454.28,456.6,451.2,456.6,4472,0.0,1.0
2015-08-07,112.88,113.11,111.32,113.11,22925,451.52,452.44,445.28,452.44,5731.25,0.0,1.0
2015-08-10,110.68,112.28,109.41,112.28,48751,442.72,449.12,437.64,449.12,12187.75,0.0,1.0
2015-08-11,109.56,110.51,108.87,109.03,32055,438.24,442.04,435.48,436.12,8013.75,0.0,1.0
2015-08-12,106.56,107.9999,106.2631,107.85,40165,426.24,431.9996,425.0524,431.4,10041.25,0.0,1.0
2015-08-13,108.15,108.5499,107.62,107.62,8930,432.6,434.1996,430.48,430.48,2232.5,0.0,1.0
2015-08-14,108.26,108.8,107.18,108.15,13904,433.04,435.2,428.72,432.6,3476,0.0,1.0
2015-08-17,107.74,107.9,106.9356,107.19,7111,430.96,431.6,427.7424,428.76,1777.75,0.0,1.0
2015-08-18,107.72,109.14,107.48,108.53,8972,430.88,436.56,429.92,434.12,2243,0.0,1.0
2015-08-19,104.86,106.8499,104.6,106.71,25499,419.44,427.3996,418.4,426.84,6374.75,0.0,1.0
2015-08-20,101.25,102.47,100.75,102.35,66269,405.0,409.88,403.0,409.4,16567.25,0.0,1.0
2015-08-21,99.93,101.5075,99.55,100.32,42799,399.72,406.03,398.2,401.28,10699.75,0.0,1.0
2015-08-24,101.12,102.01,98.09,99.31,55584,404.48,408.04,392.36,397.24,13896,0.0,1.0
2015-08-25,103.3,104.0458,101.67,101.67,43187,413.2,416.1832,406.68,406.68,10796.75,0.0,1.0
2015-08-26,106.04,107.1799,104.33,104.33,19947,424.16,428.7196,417.32,417.32,4986.75,0.0,1.0
2015-08-27,105.96,107.04,105.33,106.39,17570,423.84,428.16,421.32,425.56,4392.5,0.0,1.0
2015-08-28,104.04,105.092,102.71,104.97,19084,416.16,420.368,410.84,419.88,4771,0.0,1.0
2015-08-31,103.6,105.11,103.57,104.88,8809,414.4,420.44,414.28,419.52,2202.25,0.0,1.0
2015-09-01,102.88,103.318,101.8201,102.57,22111,411.52,413.272,407.2804,410.28,5527.75,0.0,1.0
2015-09-02,104.08,104.19,103.0,103.33,10980,416.32,416.76,412.0,413.32,2745,0.0,1.0
2015-09-03,105.63,105.98,104.62,105.63,22125,422.52,423.92,418.48,422.52,5531.25,0.0,1.0
2015-09-04,106.2,107.0495,106.08,106.68,13132,424.8,428.198,424.32,426.72,3283,0.0,1.0
2015-09-08,106.15,106.465,105.4,105.98,9566,424.6,425.86,421.6,423.92,2391.5,0.0,1.0
2015-09-09,108.99,110.13,107.76,107.76,16278,435.96,440.52,431.04,431.04,4069.5,0.0,1.0
2015-09-10,108.4,108.62,107.2,107.98,9000,433.6,434.48,428.8,431.92,2250,0.0,1.0
2015-09-11,108.85,110.47,108.829,109.72,11112,435.4,441.88,435.316,438.88,2778,0.0,1.0
2015-09-14,108.71,109.45,108.3701,109.45,5247,434.84,437.8,433.4804,437.8,1311.75,0.0,1.0
2015-09-15,109.27,109.562,109.02,109.43,3461,437.08,438.248,436.08,437.72,865.25,0.0,1.0
2015-09-16,106.46,107.81,105.76,107.81,37649,425.84,431.24,423.04,431.24,9412.25,0.0,1.0
2015-09-17,104.17,107.01,103.4935,107.01,20751,416.68,428.04,413.974,428.04,5187.75,0.0,1.0
2015-09-18,102.53,103.1599,102.35,102.85,11194,410.12,412.6396,409.4,411.4,2798.5,0.0,1.0
2015-09-21,103.73,104.1736,103.61,103.86,11527,414.92,416.6944,414.44,415.44,2881.75,0.0,1.0
2015-09-22,105.08,105.8096,104.97,105.7,13615,420.32,423.2384,419.88,422.8,3403.75,0.0,1.0
2015-09-23,104.19,104.19,103.56,103.56,9800,416.76,416.76,414.24,414.24,2450,0.0,1.0
2015-09-24,100.01,101.615,99.6,101.61,19089,400.04,406.46,398.4,406.44,4772.25,0.0,1.0
2015-09-25,101.08,101.56,100.82,101.0,13011,404.32,406.24,403.28,404.0,3252.75,0.0,1.0
2015-09-28,103.71,103.82,102.81,103.7401,7593,414.84,415.28,411.24,414.9604,1898.25,0.0,1.0
2015-09-29,104.23,104.6145,103.332,103.332,2766,416.92,418.458,413.328,413.328,691.5,0.0,1.0
2015-09-30,106.63,107.4,106.44,106.69,15987,426.52,429.6,425.76,426.76,3996.75,0.0,1.0
2015-10-01,106.8,107.03,106.0901,106.53,12523,427.2,428.12,424.3604,426.12,3130.75,0.0,1.0
2015-10-02,102.37,103.282,101.8401,103.21,15424,409.48,413.128,407.3604,412.84,3856,0.0,1.0
2015-10-05,102.96,103.1,101.95,102.21,11427,411.84,412.4,407.8,408.84,2856.75,0.0,1.0
2015-10-06,100.81,101.0,99.95,100.66,28904,403.24,404.0,399.8,402.64,7226,0.0,1.0
2015-10-07,100.65,101.4982,100.35,100.79,13064,402.6,405.9928,401.4,403.16,3266,0.0,1.0
2015-10-08,102.02,102.12,99.9901,102.12,9826,408.08,408.48,399.9604,408.48,2456.5,0.0,1.0
2015-10-09,98.76,99.8,98.48,99.56,20819,395.04,399.2,393.92,398.24,5204.75,0.0,1.0
2015-10-12,98.0351,98.28,97.18,97.4,18611,392.1404,393.12,388.72,389.6,4652.75,0.0,1.0
2015-10-13,97.05,97.97,97.05,97.97,8641,388.2,391.88,388.2,391.88,2160.25,0.0,1.0
2015-10-14,93.71,96.19,93.482,95.85,29789,374.84,384.76,373.928,383.4,7447.25,0.0,1.0
2015-10-15,94.646,95.0,93.6,94.66,14850,378.584,380.0,374.4,378.64,3712.5,0.0,1.0
2015-10-16,95.9142,95.97,94.4,94.74,56061,383.6568,383.88,377.6,378.96,14015.25,0.0,1.0
2015-10-19,96.6,96.819,95.52,95.69,11337,386.4,387.276,382.08,382.76,2834.25,0.0,1.0
2015-10-20,95.55,96.001,95.09,96.0,35095,382.2,384.004,380.36,384.0,8773.75,0.0,1.0
2015-10-21,97.19,97.71,95.97,95.97,19290,388.76,390.84,383.88,383.88,4822.5,0.0,1.0
2015-10-22,97.32,97.54,96.39,97.34,13754,389.28,390.16,385.56,389.36,3438.5,0.0,1.0
2015-10-23,97.68,98.406,96.9,96.93,64751,390.72,393.624,387.6,387.72,16187.75,0.0,1.0
2015-10-26,97.73,97.73,96.73,97.0,9045,390.92,390.92,386.92,388.0,2261.25,0.0,1.0
2015-10-27,97.2,97.71,97.0,97.71,3393,388.8,390.84,388.0,390.84,848.25,0.0,1.0
2015-10-28,98.7,99.24,94.5201,95.39,47335,394.8,396.96,378.0804,381.56,11833.75,0.0,1.0
2015-10-29,100.47,100.5372,98.99,99.45,28196,401.88,402.1488,395.96,397.8,7049,0.0,1.0
2015-10-30,101.22,101.4,100.68,100.74,34097,404.88,405.6,402.72,402.96,8524.25,0.0,1.0
2015-11-02,102.49,102.68,102.05,102.55,10750,409.96,410.72,408.2,410.2,2687.5,0.0,1.0
2015-11-03,105.5,106.1,103.89,103.89,30725,422.0,424.4,415.56,415.56,7681.25,0.0,1.0
2015-11-04,107.425,107.56,105.27,105.29,25306,429.7,430.24,421.08,421.16,6326.5,0.0,1.0
2015-11-05,108.1,108.2599,107.22,107.26,13295,432.4,433.0396,428.88,429.04,3323.75,0.0,1.0
2015-11-06,111.15,111.46,110.7644,111.03,37932,444.6,445.84,443.0576,444.12,9483,0.0,1.0
2015-11-09,110.27,111.0,110.23,110.75,18155,441.08,444.0,440.92,443.0,4538.75,0.0,1.0
2015-11-10,111.165,111.6699,110.3,111.14,17072,444.66,446.6796,441.2,444.56,4268,0.0,1.0
2015-11-11,111.701,111.98,111.22,111.33,5858,446.804,447.92,444.88,445.32,1464.5,0.0,1.0
2015-11-12,111.74,113.5,110.75,113.35,13269,446.96,454.0,443.0,453.4,3317.25,0.0,1.0
2015-11-13,112.55,112.61,112.2442,112.38,6177,450.2,450.44,448.9768,449.52,1544.25,0.0,1.0
2015-11-16,112.11,112.282,111.33,111.45,8033,448.44,449.128,445.32,445.8,2008.25,0.0,1.0
2015-11-17,114.874,115.64,112.76,112.76,27894,459.496,462.56,451.04,451.04,6973.5,0.0,1.0
2015-11-18,114.97,115.43,114.16,114.88,10683,459.88,461.72,456.64,459.52,2670.75,0.0,1.0
2015-11-19,112.11,113.28,111.5,113.28,16560,448.44,453.12,446.0,453.12,4140,0.0,1.0
2015-11-20,113.23,113.43,111.96,111.96,12421,452.92,453.72,447.84,447.84,3105.25,0.0,1.0
2015-11-23,115.02,115.4,114.1,114.69,16050,460.08,461.6,456.4,458.76,4012.5,0.0,1.0
2015-11-24,113.48,114.085,112.91,113.03,8772,453.92,456.34,451.64,452.12,2193,0.0,1.0
2015-11-25,114.54,115.0,114.08,114.71,4670,458.16,460.0,456.32,458.84,1167.5,0.0,1.0
2015-11-27,117.15,117.82,116.75,117.82,15886,468.6,471.28,467.0,471.28,3971.5,0.0,1.0
2015-11-30,115.71,116.8,114.65,116.73,13791,462.84,467.2,458.6,466.92,3447.75,0.0,1.0
2015-12-01,114.77,115.7016,114.58,114.83,10126,459.08,462.8064,458.32,459.32,2531.5,0.0,1.0
2015-12-02,118.28,118.85,116.91,116.91,35494,473.12,475.4,467.64,467.64,8873.5,0.0,1.0
2015-12-03,116.01,117.98,115.2136,117.3,16177,464.04,471.92,460.8544,469.2,4044.25,0.0,1.0
2015-12-04,110.69,113.83,110.38,113.7,39891,442.76,455.32,441.52,454.8,9972.75,0.0,1.0
2015-12-07,113.84,114.0,112.13,112.65,13676,455.36,456.0,448.52,450.6,3419,0.0,1.0
2015-12-08,113.24,113.74,112.9,112.99,14111,452.96,454.96,451.6,451.96,3527.75,0.0,1.0
2015-12-09,113.73,113.9,111.48,111.85,9680,454.92,455.6,445.92,447.4,2420,0.0,1.0
2015-12-10,113.75,114.1799,113.7445,114.1799,2162,455.0,456.7196,454.978,456.7196,540.5,0.0,1.0
2015-12-11,112.89,115.34,112.07,115.34,14067,451.56,461.36,448.28,461.36,3516.75,0.0,1.0
2015-12-14,115.41,115.72,113.58,113.58,16367,461.64,462.88,454.32,454.32,4091.75,0.0,1.0
2015-12-15,116.25,116.4562,115.05,115.41,12889,465.0,465.8248,460.2,461.64,3222.25,0.0,1.0
2015-12-16,113.51,115.81,112.64,113.51,16211,454.04,463.24,450.56,454.04,4052.75,0.0,1.0
2015-12-17,117.9,118.5,116.22,116.22,20310,471.6,474.0,464.88,464.88,5077.5,0.0,1.0
2015-12-18,114.86,116.31,113.57,116.31,24172,459.44,465.24,454.28,465.24,6043,0.0,1.0
2015-12-21,112.01,112.67,111.37,112.66,45237,448.04,450.68,445.48,450.64,11309.25,0.0,1.0
2015-12-22,113.32,113.33,112.1248,112.3433,8461,453.28,453.32,448.4992,449.3732,2115.25,0.0,1.0
2015-12-23,113.88,114.0001,113.6,113.6,4359,455.52,456.0004,454.4,454.4,1089.75,0.0,1.0
2015-12-24,112.364,112.6883,112.364,112.42,1575,449.456,450.7532,449.456,449.68,393.75,0.0,1.0
2015-12-28,114.11,114.17,113.37,113.68,11846,456.44,456.68,453.48,454.72,2961.5,0.0,1.0
2015-12-29,114.0,114.199,113.024,113.31,3728,456.0,456.796,452.096,453.24,932,0.0,1.0
2015-12-30,115.8543,115.9099,115.5,115.58,23375,463.4172,463.6396,462.0,462.32,5843.75,0.0,1.0
2015-12-31,115.83,115.9,115.15,115.45,9397,463.32,463.6,460.6,461.8,2349.25,0.0,1.0
2016-01-04,112.34,112.9175,110.66,111.87,16489,449.36,451.67,442.64,447.48,4122.25,0.0,1.0
2016-01-05,111.7898,112.18,111.31,111.73,19481,447.1592,448.72,445.24,446.92,4870.25,0.0,1.0
2016-01-06,108.27,109.96,108.2,109.53,27444,433.08,439.84,432.8,438.12,6861,0.0,1.0
2016-01-07,105.31,107.0,105.13,106.29,62745,421.24,428.0,420.52,425.16,15686.25,0.0,1.0
2016-01-08,106.33,107.8,106.3,106.85,28559,425.32,431.2,425.2,427.4,7139.75,0.0,1.0
2016-01-11,108.0,108.32,106.68,106.75,20628,432.0,433.28,426.72,427.0,5157,0.0,1.0
2016-01-12,109.37,110.5,108.55,109.44,20335,437.48,442.0,434.2,437.76,5083.75,0.0,1.0
2016-01-13,108.29,110.0,107.9672,110.0,15690,433.16,440.0,431.8688,440.0,3922.5,0.0,1.0
2016-01-14,111.66,112.5999,109.621,109.99,12637,446.64,450.3996,438.484,439.96,3159.25,0.0,1.0
2016-01-15,109.51,109.63,107.8399,108.0,13145,438.04,438.52,431.3596,432.0,3286.25,0.0,1.0
2016-01-19,109.77,110.39,108.6011,109.44,16976,439.08,441.56,434.4044,437.76,4244,0.0,1.0
2016-01-20,106.82,107.175,105.214,107.11,45860,427.28,428.7,420.856,428.44,11465,0.0,1.0
2016-01-21,106.92,108.33,106.92,107.75,17094,427.68,433.32,427.68,431.0,4273.5,0.0,1.0
2016-01-22,107.23,107.9616,106.56,107.46,6982,428.92,431.8464,426.24,429.84,1745.5,0.0,1.0
2016-01-25,106.08,106.08,104.8246,105.79,32783,424.32,424.32,419.2984,423.16,8195.75,0.0,1.0
2016-01-26,102.86,104.9656,102.56,104.69,16163,411.44,419.8624,410.24,418.76,4040.75,0.0,1.0
2016-01-27,101.87,104.04,101.469,103.49,12183,407.48,416.16,405.876,413.96,3045.75,0.0,1.0
2016-01-28,104.01,104.3812,103.8275,104.14,9308,416.04,417.5248,415.31,416.56,2327,0.0,1.0
2016-01-29,103.65,104.6516,103.2411,104.01,5707,414.6,418.6064,412.9644,416.04,1426.75,0.0,1.0
2016-02-01,101.45,102.06,101.33,102.02,6611,405.8,408.24,405.32,408.08,1652.75,0.0,1.0
2016-02-02,101.1842,102.56,101.1608,101.45,9628,404.7368,410.24,404.6432,405.8,2407,0.0,1.0
2016-02-03,99.2,101.0,98.8,101.0,16450,396.8,404.0,395.2,404.0,4112.5,0.0,1.0
2016-02-04,96.47,97.708,96.1601,96.99,19621,385.88,390.832,384.6404,387.96,4905.25,0.0,1.0
2016-02-05,93.2927,98.09,93.19,97.91,16803,373.1708,392.36,372.76,391.64,4200.75,0.0,1.0
2016-02-08,90.79,91.41,89.23,91.15,32459,363.16,365.64,356.92,364.6,8114.75,0.0,1.0
2016-02-09,90.6612,91.06,89.5,89.62,24417,362.6448,364.24,358.0,358.48,6104.25,0.0,1.0
2016-02-10,89.61,91.7839,89.61,90.55,16170,358.44,367.1356,358.44,362.2,4042.5,0.0,1.0
2016-02-11,82.35,85.32,80.5,83.4,62835,329.4,341.28,322.0,333.6,15708.75,0.0,1.0
2016-02-12,83.35,84.06,82.9979,84.06,29533,333.4,336.24,331.9916,336.24,7383.25,0.0,1.0
2016-02-16,88.58,88.7899,86.341,87.07,62830,354.32,355.1596,345.364,348.28,15707.5,0.0,1.0
2016-02-17,87.39,88.1,86.45,87.59,32313,349.56,352.4,345.8,350.36,8078.25,0.0,1.0
2016-02-18,83.01,87.65,82.78,87.65,32666,332.04,350.6,331.12,350.6,8166.5,0.0,1.0
2016-02-19,84.34,85.16,83.78,84.84,8077,337.36,340.64,335.12,339.36,2019.25,0.0,1.0
2016-02-22,87.3,87.5,86.47,87.5,12922,349.2,350.0,345.88,350.0,3230.5,0.0,1.0
2016-02-23,84.785,85.86,84.68,85.72,24751,339.14,343.44,338.72,342.88,6187.75,0.0,1.0
2016-02-24,83.96,84.266,80.99,82.1,44763,335.84,337.064,323.96,328.4,11190.75,0.0,1.0
2016-02-25,83.59,84.2399,82.19,83.92,16347,334.36,336.9596,328.76,335.68,4086.75,0.0,1.0
2016-02-26,84.81,86.4699,84.02,84.57,20312,339.24,345.8796,336.08,338.28,5078,0.0,1.0
2016-02-29,82.42,84.36,82.4,84.36,21532,329.68,337.44,329.6,337.44,5383,0.0,1.0
2016-03-01,83.6,84.1795,82.29,82.29,15199,334.4,336.718,329.16,329.16,3799.75,0.0,1.0
2016-03-02,82.53,83.25,82.26,83.21,24860,330.12,333.0,329.04,332.84,6215,0.0,1.0
2016-03-03,79.51,82.5,78.9,82.5,57269,318.04,330.0,315.6,330.0,14317.25,0.0,1.0
2016-03-04,79.65,79.87,77.55,79.38,52374,318.6,319.48,310.2,317.52,13093.5,0.0,1.0
2016-03-07,78.66,79.82,78.325,79.02,16024,314.64,319.28,313.3,316.08,4006,0.0,1.0
2016-03-08,79.87,80.06,77.4199,78.03,153503,319.48,320.24,309.6796,312.12,38375.75,0.0,1.0
2016-03-09,80.82,82.0,79.62,81.85,64197,323.28,328.0,318.48,327.4,16049.25,0.0,1.0
2016-03-10,78.405,80.05,78.06,79.91,34587,313.62,320.2,312.24,319.64,8646.75,0.0,1.0
2016-03-11,81.1,81.1,78.8189,78.89,34004,324.4,324.4,315.2756,315.56,8501,0.0,1.0
2016-03-14,83.175,83.6599,79.86,80.0,31540,332.7,334.6396,319.44,320.0,7885,0.0,1.0
2016-03-15,83.21,84.1,82.87,83.6,31332,332.84,336.4,331.48,334.4,7833,0.0,1.0
2016-03-16,79.01,84.07,78.9284,84.07,33849,316.04,336.28,315.7136,336.28,8462.25,0.0,1.0
2016-03-17,80.1,80.1699,78.32,78.32,38616,320.4,320.6796,313.28,313.28,9654,0.0,1.0
2016-03-18,80.37,80.67,79.46,80.33,20843,321.48,322.68,317.84,321.32,5210.75,0.0,1.0
2016-03-21,81.68,81.8,80.88,81.28,21078,326.72,327.2,323.52,325.12,5269.5,0.0,1.0
2016-03-22,80.839,81.25,79.72,80.48,27439,323.356,325.0,318.88,321.92,6859.75,0.0,1.0
2016-03-23,84.49,85.38,83.76,84.57,142005,337.96,341.52,335.04,338.28,35501.25,0.0,1.0
2016-03-24,84.87,84.87,83.9651,84.07,41962,339.48,339.48,335.8604,336.28,10490.5,0.0,1.0
2016-03-28,84.469,84.8,84.1068,84.48,16486,337.876,339.2,336.4272,337.92,4121.5,0.0,1.0
2016-03-29,81.515,84.053,81.0,83.5,34181,326.06,336.212,324.0,334.0,8545.25,0.0,1.0
2016-03-30,83.67,83.67,82.305,82.7,36288,334.68,334.68,329.22,330.8,9072,0.0,1.0
2016-03-31,83.03,83.11,81.79,82.18,22541,332.12,332.44,327.16,328.72,5635.25,0.0,1.0
2016-04-01,83.78,85.7275,83.76,85.0,40107,335.12,342.91,335.04,340.0,10026.75,0.0,1.0
2016-04-04,84.95,84.98,83.89,84.33,11143,339.8,339.92,335.56,337.32,2785.75,0.0,1.0
2016-04-05,82.68,83.55,82.3,82.47,55982,330.72,334.2,329.2,329.88,13995.5,0.0,1.0
2016-04-06,83.74,84.66,83.25,84.09,18538,334.96,338.64,333.0,336.36,4634.5,0.0,1.0
2016-04-07,81.34,82.0404,80.95,81.6,40618,325.36,328.1616,323.8,326.4,10154.5,0.0,1.0
2016-04-08,81.4,82.17,81.0501,82.17,23916,325.6,328.68,324.2004,328.68,5979,0.0,1.0
2016-04-11,79.2608,80.19,78.9,80.02,126427,317.0432,320.76,315.6,320.08,31606.75,0.0,1.0
2016-04-12,79.2,79.91,78.87,79.24,58526,316.8,319.64,315.48,316.96,14631.5,0.0,1.0
2016-04-13,80.9656,81.24,79.84,79.84,52624,323.8624,324.96,319.36,319.36,13156,0.0,1.0
2016-04-14,83.4,83.4743,81.9034,82.0,24642,333.6,333.8972,327.6136,328.0,6160.5,0.0,1.0
2016-04-15,82.1441,83.18,81.78,82.94,23487,328.5764,332.72,327.12,331.76,5871.75,0.0,1.0
2016-04-18,82.4459,82.5344,81.01,81.15,19668,329.7836,330.1376,324.04,324.6,4917,0.0,1.0
2016-04-19,79.7135,79.814,79.1,79.46,17997,318.854,319.256,316.4,317.84,4499.25,0.0,1.0
2016-04-20,80.5655,80.93,79.271,79.54,27345,322.262,323.72,317.084,318.16,6836.25,0.0,1.0
2016-04-21,79.99,80.46,78.55,78.65,40462,319.96,321.84,314.2,314.6,10115.5,0.0,1.0
2016-04-22,82.04,82.83,80.57,80.84,15781,328.16,331.32,322.28,323.36,3945.25,0.0,1.0
2016-04-25,81.515,81.84,81.0,81.84,21133,326.06,327.36,324.0,327.36,5283.25,0.0,1.0
2016-04-26,80.89,81.3899,80.8,80.86,10298,323.56,325.5596,323.2,323.44,2574.5,0.0,1.0
2016-04-27,80.59,81.53,79.63,80.67,8814,322.36,326.12,318.52,322.68,2203.5,0.0,1.0
2016-04-28,77.7,79.48,77.38,79.45,48518,310.8,317.92,309.52,317.8,12129.5,0.0,1.0
2016-04-29,74.34,76.01,74.18,76.0,56614,297.36,304.04,296.72,304.0,14153.5,0.0,1.0
2016-05-02,74.95,75.14,74.11,74.25,27597,299.8,300.56,296.44,297.0,6899.25,0.0,1.0
2016-05-03,75.268,75.7242,74.17,74.38,25567,301.072,302.8968,296.68,297.52,6391.75,0.0,1.0
2016-05-04,76.1067,77.04,75.0048,75.6,32583,304.4268,308.16,300.0192,302.4,8145.75,0.0,1.0
2016-05-05,76.37,77.26,75.5801,75.76,16385,305.48,309.04,302.3204,303.04,4096.25,0.0,1.0
2016-05-06,75.2,75.6,74.3,75.55,19487,300.8,302.4,297.2,302.2,4871.75,0.0,1.0
2016-05-09,78.13,78.2,77.2,77.2,19487,312.52,312.8,308.8,308.8,4871.75,0.0,1.0
2016-05-10,77.56,78.73,77.25,77.93,24310,310.24,314.92,309.0,311.72,6077.5,0.0,1.0
2016-05-11,76.26,77.81,76.12,77.81,18400,305.04,311.24,304.48,311.24,4600,0.0,1.0
2016-05-12,77.43,77.6199,75.6711,76.43,14719,309.72,310.4796,302.6844,305.72,3679.75,0.0,1.0
2016-05-13,76.7,77.8,76.58,77.28,14138,306.8,311.2,306.32,309.12,3534.5,0.0,1.0
2016-05-16,76.54,76.949,75.0,75.03,28359,306.16,307.796,300.0,300.12,7089.75,0.0,1.0
2016-05-17,75.96,76.68,75.63,76.68,8343,303.84,306.72,302.52,306.72,2085.75,0.0,1.0
2016-05-18,78.73,78.85,76.47,77.05,27388,314.92,315.4,305.88,308.2,6847,0.0,1.0
2016-05-19,78.98,80.34,78.5301,79.74,36594,315.92,321.36,314.1204,318.96,9148.5,0.0,1.0
2016-05-20,79.09,79.563,78.33,78.63,12718,316.36,318.252,313.32,314.52,3179.5,0.0,1.0
2016-05-23,79.44,80.3,79.17,80.18,13649,317.76,321.2,316.68,320.72,3412.25,0.0,1.0
2016-05-24,82.332,82.3999,80.93,80.93,22827,329.328,329.5996,323.72,323.72,5706.75,0.0,1.0
2016-05-25,82.88,83.65,82.71,83.4,42341,331.52,334.6,330.84,333.6,10585.25,0.0,1.0
2016-05-26,83.41,83.45,81.67,82.0,17082,333.64,333.8,326.68,328.0,4270.5,0.0,1.0
2016-05-27,84.7499,85.15,83.59,83.68,44635,338.9996,340.6,334.36,334.72,11158.75,0.0,1.0
2016-05-31,83.75,84.88,83.59,84.88,36775,335.0,339.52,334.36,339.52,9193.75,0.0,1.0
2016-06-01,83.92,85.33,83.7601,84.2,39976,335.68,341.32,335.0404,336.8,9994,0.0,1.0
2016-06-02,84.6099,84.82,84.13,84.3,12772,338.4396,339.28,336.52,337.2,3193,0.0,1.0
2016-06-03,80.02,81.11,79.91,81.0,53079,320.08,324.44,319.64,324.0,13269.75,0.0,1.0
2016-06-06,79.84,80.2,79.4649,80.0,16265,319.36,320.8,317.8596,320.0,4066.25,0.0,1.0
2016-06-07,79.99,80.87,79.8431,80.16,16790,319.96,323.48,319.3724,320.64,4197.5,0.0,1.0
2016-06-08,77.65,78.07,77.3,78.07,22645,310.6,312.28,309.2,312.28,5661.25,0.0,1.0
2016-06-09,76.73,77.72,76.5301,77.43,17571,306.92,310.88,306.1204,309.72,4392.75,0.0,1.0
2016-06-10,76.1587,76.8499,75.86,76.13,20379,304.6348,307.3996,303.44,304.52,5094.75,0.0,1.0
2016-06-13,74.9225,75.65,74.67,74.89,43790,299.69,302.6,298.68,299.56,10947.5,0.0,1.0
2016-06-14,74.88,75.44,74.44,74.44,25398,299.52,301.76,297.76,297.76,6349.5,0.0,1.0
2016-06-15,73.8,75.165,72.29,75.01,17942,295.2,300.66,289.16,300.04,4485.5,0.0,1.0
2016-06-16,75.2099,75.2199,71.33,71.82,45047,300.8396,300.8796,285.32,287.28,11261.75,0.0,1.0
2016-06-17,73.14,74.6378,73.02,74.34,17982,292.56,298.5512,292.08,297.36,4495.5,0.0,1.0
2016-06-20,74.11,75.52,73.89,75.05,18767,296.44,302.08,295.56,300.2,4691.75,0.0,1.0
2016-06-21,77.07,77.07,75.795,76.17,15426,308.28,308.28,303.18,304.68,3856.5,0.0,1.0
2016-06-22,76.84,77.19,76.55,77.18,51542,307.36,308.76,306.2,308.72,12885.5,0.0,1.0
2016-06-23,77.91,77.92,76.7101,77.5,14202,311.64,311.68,306.8404,310.0,3550.5,0.0,1.0
2016-06-24,70.44,71.5999,69.228,69.35,71852,281.76,286.3996,276.912,277.4,17963,0.0,1.0
2016-06-27,69.72,70.64,69.25,70.21,39919,278.88,282.56,277.0,280.84,9979.75,0.0,1.0
2016-06-28,71.15,71.5,70.532,71.12,33293,284.6,286.0,282.128,284.48,8323.25,0.0,1.0
2016-06-29,70.63,70.7,69.55,70.47,25660,282.52,282.8,278.2,281.88,6415,0.0,1.0
2016-06-30,70.0,70.85,70.0,70.62,26466,280.0,283.4,280.0,282.48,6616.5,0.0,1.0
2016-07-01,67.7,68.82,67.7,68.49,55870,270.8,275.28,270.8,273.96,13967.5,0.0,1.0
2016-07-05,66.63,67.725,66.511,67.42,26872,266.52,270.9,266.044,269.68,6718,0.0,1.0
2016-07-06,65.796,66.16,64.91,65.52,33563,263.184,264.64,259.64,262.08,8390.75,0.0,1.0
2016-07-07,66.2,67.15,65.94,66.24,26696,264.8,268.6,263.76,264.96,6674,0.0,1.0
2016-07-08,65.6399,67.0899,65.57,66.29,23033,262.5596,268.3596,262.28,265.16,5758.25,0.0,1.0
2016-07-11,66.83,66.98,66.2811,66.78,16214,267.32,267.92,265.1244,267.12,4053.5,0.0,1.0
2016-07-12,68.95,69.0499,67.63,67.65,34190,275.8,276.1996,270.52,270.6,8547.5,0.0,1.0
2016-07-13,67.98,68.431,67.65,68.01,23923,271.92,273.724,270.6,272.04,5980.75,0.0,1.0
2016-07-14,68.65,70.1473,68.56,70.0,38998,274.6,280.5892,274.24,280.0,9749.5,0.0,1.0
2016-07-15,69.35,70.2,68.95,70.2,20017,277.4,280.8,275.8,280.8,5004.25,0.0,1.0
2016-07-18,69.26,69.6097,68.5101,69.27,184753,277.04,278.4388,274.0404,277.08,46188.25,0.0,1.0
2016-07-19,68.965,69.8,68.757,69.8,64161,275.86,279.2,275.028,279.2,16040.25,0.0,1.0
2016-07-20,70.9735,71.04,70.12,71.0,44189,283.894,284.16,280.48,284.0,11047.25,0.0,1.0
2016-07-21,68.7501,70.88,68.75,70.88,53390,275.0004,283.52,275.0,283.52,13347.5,0.0,1.0
2016-07-22,69.8,70.3,69.73,69.89,21741,279.2,281.2,278.92,279.56,5435.25,0.0,1.0
2016-07-25,70.91,71.18,70.03,71.0,165435,283.64,284.72,280.12,284.0,41358.75,0.0,1.0
2016-07-26,70.42,70.76,70.09,70.76,23036,281.68,283.04,280.36,283.04,5759,0.0,1.0
2016-07-27,68.04,70.0,67.9944,69.49,46114,272.16,280.0,271.9776,277.96,11528.5,0.0,1.0
2016-07-28,68.64,68.915,67.85,67.97,34231,274.56,275.66,271.4,271.88,8557.75,0.0,1.0
2016-07-29,66.66,67.95,66.55,67.7,46723,266.64,271.8,266.2,270.8,11680.75,0.0,1.0
2016-08-01,66.71,67.43,66.6,67.37,27857,266.84,269.72,266.4,269.48,6964.25,0.0,1.0
2016-08-02,65.57,65.98,65.2301,65.89,47487,262.28,263.92,260.9204,263.56,11871.75,0.0,1.0
2016-08-03,66.19,66.63,65.96,66.11,18482,264.76,266.52,263.84,264.44,4620.5,0.0,1.0
2016-08-04,65.99,66.02,65.5901,65.99,13724,263.96,264.08,262.3604,263.96,3431,0.0,1.0
2016-08-05,68.32,68.5,67.4,67.43,42596,273.28,274.0,269.6,269.72,10649,0.0,1.0
2016-08-08,68.51,68.7,68.13,68.7,34038,274.04,274.8,272.52,274.8,8509.5,0.0,1.0
2016-08-09,67.93,68.15,67.64,68.03,24257,271.72,272.6,270.56,272.12,6064.25,0.0,1.0
2016-08-10,67.23,67.6,66.468,66.8,23187,268.92,270.4,265.872,267.2,5796.75,0.0,1.0
2016-08-11,68.1852,68.51,66.66,67.37,43846,272.7408,274.04,266.64,269.48,10961.5,0.0,1.0
2016-08-12,68.5,68.68,66.65,66.75,33450,274.0,274.72,266.6,267.0,8362.5,0.0,1.0
2016-08-15,67.98,68.35,67.561,68.35,13189,271.92,273.4,270.244,273.4,3297.25,0.0,1.0
2016-08-16,67.42,67.766,66.8,67.65,20359,269.68,271.064,267.2,270.6,5089.75,0.0,1.0
2016-08-17,67.57,68.2,67.025,67.81,31457,270.28,272.8,268.1,271.24,7864.25,0.0,1.0
2016-08-18,66.6001,67.2,66.51,67.03,24334,266.4004,268.8,266.04,268.12,6083.5,0.0,1.0
2016-08-19,67.92,68.02,67.38,67.67,25902,271.68,272.08,269.52,270.68,6475.5,0.0,1.0
2016-08-22,68.174,68.49,67.9788,68.35,32038,272.696,273.96,271.9152,273.4,8009.5,0.0,1.0
2016-08-23,68.11,68.2499,67.638,67.77,20835,272.44,272.9996,270.552,271.08,5208.75,0.0,1.0
2016-08-24,69.5956,69.68,69.0,69.0,64518,278.3824,278.72,276.0,276.0,16129.5,0.0,1.0
2016-08-25,69.81,70.13,69.73,70.13,25934,279.24,280.52,278.92,280.52,6483.5,0.0,1.0
2016-08-26,69.91,70.23,67.661,69.1,57070,279.64,280.92,270.644,276.4,14267.5,0.0,1.0
2016-08-29,69.68,70.04,69.5,70.04,29170,278.72,280.16,278.0,280.16,7292.5,0.0,1.0
2016-08-30,70.9985,71.32,70.03,70.3,48776,283.994,285.28,280.12,281.2,12194,0.0,1.0
2016-08-31,71.278,71.48,70.9553,71.48,44736,285.112,285.92,283.8212,285.92,11184,0.0,1.0
2016-09-01,70.76,71.6,70.49,71.6,31835,283.04,286.4,281.96,286.4,7958.75,0.0,1.0
2016-09-02,69.4231,70.37,69.361,69.66,47434,277.6924,281.48,277.444,278.64,11858.5,0.0,1.0
2016-09-06,66.95,68.53,66.66,68.39,76503,267.8,274.12,266.64,273.56,19125.75,0.0,1.0
2016-09-07,67.3729,67.65,66.7901,66.91,20764,269.4916,270.6,267.1604,267.64,5191,0.0,1.0
2016-09-08,68.1,68.3,67.07,67.63,14244,272.4,273.2,268.28,270.52,3561,0.0,1.0
2016-09-09,68.9,68.98,68.22,68.6,36074,275.6,275.92,272.88,274.4,9018.5,0.0,1.0
2016-09-12,69.12,69.825,68.881,69.59,36725,276.48,279.3,275.524,278.36,9181.25,0.0,1.0
2016-09-13,70.08,70.42,69.26,69.26,30087,280.32,281.68,277.04,277.04,7521.75,0.0,1.0
2016-09-14,69.74,69.99,69.1801,69.99,30135,278.96,279.96,276.7204,279.96,7533.75,0.0,1.0
2016-09-15,70.55,71.21,69.7355,69.7355,35118,282.2,284.84,278.942,278.942,8779.5,0.0,1.0
2016-09-16,71.02,71.3639,70.75,71.13,24989,284.08,285.4556,283.0,284.52,6247.25,0.0,1.0
2016-09-19,70.59,70.62,69.981,70.23,17073,282.36,282.48,279.924,280.92,4268.25,0.0,1.0
2016-09-20,70.54,70.78,70.351,70.78,12441,282.16,283.12,281.404,283.12,3110.25,0.0,1.0
2016-09-21,68.58,69.56,68.29,69.38,28266,274.32,278.24,273.16,277.52,7066.5,0.0,1.0
2016-09-22,68.0609,68.19,67.33,67.97,35627,272.2436,272.76,269.32,271.88,8906.75,0.0,1.0
2016-09-23,68.14,68.18,67.8,67.95,20685,272.56,272.72,271.2,271.8,5171.25,0.0,1.0
2016-09-26,68.1731,68.1742,67.53,67.53,23317,272.6924,272.6968,270.12,270.12,5829.25,0.0,1.0
2016-09-27,69.05,69.29,68.78,68.78,22392,276.2,277.16,275.12,275.12,5598,0.0,1.0
2016-09-28,69.57,70.13,69.41,69.59,12859,278.28,280.52,277.64,278.36,3214.75,0.0,1.0
2016-09-29,69.66,70.23,69.31,70.2,27807,278.64,280.92,277.24,280.8,6951.75,0.0,1.0
2016-09-30,70.186,70.6192,69.117,69.21,14214,280.744,282.4768,276.468,276.84,3553.5,0.0,1.0
2016-10-03,70.55,70.95,70.4322,70.6,28099,282.2,283.8,281.7288,282.4,7024.75,0.0,1.0
2016-10-04,75.41,75.6138,72.7401,72.86,199004,301.64,302.4552,290.9604,291.44,49751,0.0,1.0
2016-10-05,75.7,76.19,74.7564,74.9,107595,302.8,304.76,299.0256,299.6,26898.75,0.0,1.0
2016-10-06,77.21,77.6572,76.71,76.99,77243,308.84,310.6288,306.84,307.96,19310.75,0.0,1.0
2016-10-07,77.01,78.62,75.97,75.99,79246,308.04,314.48,303.88,303.96,19811.5,0.0,1.0
2016-10-10,76.5,76.76,76.2,76.32,35283,306.0,307.04,304.8,305.28,8820.75,0.0,1.0
2016-10-11,77.18,77.296,76.471,76.71,23935,308.72,309.184,305.884,306.84,5983.75,0.0,1.0
2016-10-12,77.02,77.54,76.69,76.88,161471,308.08,310.16,306.76,307.52,40367.75,0.0,1.0
2016-10-13,76.51,76.97,76.18,76.58,70439,306.04,307.88,304.72,306.32,17609.75,0.0,1.0
2016-10-14,77.32,77.56,76.71,77.44,23183,309.28,310.24,306.84,309.76,5795.75,0.0,1.0
2016-10-17,77.125,77.27,76.75,76.97,22298,308.5,309.08,307.0,307.88,5574.5,0.0,1.0
2016-10-18,76.11,76.93,75.89,76.5,36412,304.44,307.72,303.56,306.0,9103,0.0,1.0
2016-10-19,75.35,75.4765,74.9,75.29,32322,301.4,301.906,299.6,301.16,8080.5,0.0,1.0
2016-10-20,75.66,75.88,74.7,74.85,22949,302.64,303.52,298.8,299.4,5737.25,0.0,1.0
2016-10-21,75.6,75.97,75.47,75.47,12176,302.4,303.88,301.88,301.88,3044,0.0,1.0
2016-10-24,75.9688,76.3973,75.05,75.08,24763,303.8752,305.5892,300.2,300.32,6190.75,0.0,1.0
2016-10-25,74.75,75.53,74.5,75.52,44774,299.0,302.12,298.0,302.08,11193.5,0.0,1.0
2016-10-26,75.7,75.84,74.81,74.9,23526,302.8,303.36,299.24,299.6,5881.5,0.0,1.0
2016-10-27,75.34,75.65,75.22,75.3,8540,301.36,302.6,300.88,301.2,2135,0.0,1.0
2016-10-28,74.57,75.55,73.7366,75.12,26817,298.28,302.2,294.9464,300.48,6704.25,0.0,1.0
2016-10-31,74.24,74.99,74.24,74.7047,10003,296.96,299.96,296.96,298.8188,2500.75,0.0,1.0
2016-11-01,73.2,73.37,72.7599,73.25,23827,292.8,293.48,291.0396,293.0,5956.75,0.0,1.0
2016-11-02,72.08,72.2,70.8,72.02,31119,288.32,288.8,283.2,288.08,7779.75,0.0,1.0
2016-11-03,71.4,72.49,71.35,72.35,16303,285.6,289.96,285.4,289.4,4075.75,0.0,1.0
2016-11-04,71.24,71.62,71.11,71.15,31875,284.96,286.48,284.44,284.6,7968.75,0.0,1.0
2016-11-07,73.82,74.1658,73.06,73.26,33741,295.28,296.6632,292.24,293.04,8435.25,0.0,1.0
2016-11-08,74.42,74.79,73.05,73.82,16234,297.68,299.16,292.2,295.28,4058.5,0.0,1.0
2016-11-09,74.6,75.12,71.17,71.23,68681,298.4,300.48,284.68,284.92,17170.25,0.0,1.0
2016-11-10,76.8,77.26,74.52,74.52,47989,307.2,309.04,298.08,298.08,11997.25,0.0,1.0
2016-11-11,80.26,81.35,76.99,77.0,72659,321.04,325.4,307.96,308.0,18164.75,0.0,1.0
2016-11-14,81.43,82.52,80.182,81.47,66738,325.72,330.08,320.728,325.88,16684.5,0.0,1.0
2016-11-15,80.05,81.1,79.71,81.08,34709,320.2,324.4,318.84,324.32,8677.25,0.0,1.0
2016-11-16,80.56,80.67,79.9,79.98,17365,322.24,322.68,319.6,319.92,4341.25,0.0,1.0
2016-11-17,81.49,82.2567,79.96,80.34,41475,325.96,329.0268,319.84,321.36,10368.75,0.0,1.0
2016-11-18,82.71,83.05,81.9872,82.09,19759,330.84,332.2,327.9488,328.36,4939.75,0.0,1.0
2016-11-21,82.1543,82.55,81.6,82.0,21226,328.6172,330.2,326.4,328.0,5306.5,0.0,1.0
2016-11-22,82.02,82.689,81.84,81.84,9653,328.08,330.756,327.36,327.36,2413.25,0.0,1.0
2016-11-23,85.4,86.1822,84.5,84.5,60930,341.6,344.7288,338.0,338.0,15232.5,0.0,1.0
2016-11-25,86.3864,86.7,85.1,85.27,18681,345.5456,346.8,340.4,341.08,4670.25,0.0,1.0
2016-11-28,84.55,86.1,84.52,85.5,71668,338.2,344.4,338.08,342.0,17917,0.0,1.0
2016-11-29,85.3,86.29,85.18,86.29,16148,341.2,345.16,340.72,345.16,4037,0.0,1.0
2016-11-30,87.66,88.0,86.17,86.18,37114,350.64,352.0,344.68,344.72,9278.5,0.0,1.0
2016-12-01,87.85,89.39,87.2101,88.52,43516,351.4,357.56,348.8404,354.08,10879,0.0,1.0
2016-12-02,87.3,87.52,86.89,87.24,23599,349.2,350.08,347.56,348.96,5899.75,0.0,1.0
2016-12-05,87.87,89.909,87.08,88.5,33443,351.48,359.636,348.32,354.0,8360.75,0.0,1.0
2016-12-06,88.1,88.41,87.0401,87.62,14061,352.4,353.64,348.1604,350.48,3515.25,0.0,1.0
2016-12-07,87.39,87.44,86.4,86.87,22507,349.56,349.76,345.6,347.48,5626.75,0.0,1.0
2016-12-08,87.8125,88.0,87.4399,87.49,7013,351.25,352.0,349.7596,349.96,1753.25,0.0,1.0
2016-12-09,89.653,89.91,88.36,88.36,27138,358.612,359.64,353.44,353.44,6784.5,0.0,1.0
2016-12-12,89.07,89.82,88.505,89.41,33798,356.28,359.28,354.02,357.64,8449.5,0.0,1.0
2016-12-13,89.66,90.18,89.12,89.47,31325,358.64,360.72,356.48,357.88,7831.25,0.0,1.0
2016-12-14,92.11,92.59,88.64,88.66,52822,368.44,370.36,354.56,354.64,13205.5,0.0,1.0
2016-12-15,94.48,95.0706,93.5101,93.81,53820,377.92,380.2824,374.0404,375.24,13455,0.0,1.0
2016-12-16,93.27,94.3,92.03,93.51,46029,373.08,377.2,368.12,374.04,11507.25,0.0,1.0
2016-12-19,92.43,92.76,91.81,92.52,19425,369.72,371.04,367.24,370.08,4856.25,0.0,1.0
2016-12-20,93.67,94.64,93.4,93.97,46521,374.68,378.56,373.6,375.88,11630.25,0.0,1.0
2016-12-21,93.63,93.77,92.66,92.66,17504,374.52,375.08,370.64,370.64,4376,0.0,1.0
2016-12-22,94.06,94.24,93.22,93.85,28356,376.24,376.96,372.88,375.4,7089,0.0,1.0
2016-12-23,93.5,93.699,93.0,93.56,11531,374.0,374.796,372.0,374.24,2882.75,0.0,1.0
2016-12-27,92.33,92.8635,92.133,92.2,15494,369.32,371.454,368.532,368.8,3873.5,0.0,1.0
2016-12-28,91.83,92.8,91.79,92.55,11571,367.32,371.2,367.16,370.2,2892.75,0.0,1.0
2016-12-29,89.53,91.3,89.1,91.3,52033,358.12,365.2,356.4,365.2,13008.25,0.0,1.0
2016-12-30,90.54,90.58,88.91,89.24,30903,362.16,362.32,355.64,356.96,7725.75,0.0,1.0
2017-01-03,89.16,90.86,88.03,90.45,77327,356.64,363.44,352.12,361.8,19331.75,0.0,1.0
2017-01-04,88.48,88.9249,87.935,88.08,31811,353.92,355.6996,351.74,352.32,7952.75,0.0,1.0
2017-01-05,85.86,86.5768,85.35,86.34,47116,343.44,346.3072,341.4,345.36,11779,0.0,1.0
2017-01-06,87.01,87.32,86.19,86.95,64099,348.04,349.28,344.76,347.8,16024.75,0.0,1.0
2017-01-09,85.68,86.45,85.2,86.0,30827,342.72,345.8,340.8,344.0,7706.75,0.0,1.0
2017-01-10,84.88,85.61,84.47,85.18,27939,339.52,342.44,337.88,340.72,6984.75,0.0,1.0
2017-01-11,84.34,86.41,83.44,85.26,31014,337.36,345.64,333.76,341.04,7753.5,0.0,1.0
2017-01-12,83.5608,83.88,82.2081,82.7,32288,334.2432,335.52,328.8324,330.8,8072,0.0,1.0
2017-01-13,83.15,84.7,83.03,84.12,17459,332.6,338.8,332.12,336.48,4364.75,0.0,1.0
2017-01-17,80.77,81.24,80.6,80.78,33506,323.08,324.96,322.4,323.12,8376.5,0.0,1.0
2017-01-18,82.08,82.45,80.68,80.89,29523,328.32,329.8,322.72,323.56,7380.75,0.0,1.0
2017-01-19,82.05,83.4417,81.931,83.01,40915,328.2,333.7668,327.724,332.04,10228.75,0.0,1.0
2017-01-20,81.7119,82.7,80.74,82.23,32161,326.8476,330.8,322.96,328.92,8040.25,0.0,1.0
2017-01-23,80.71,81.4412,80.275,81.2,46551,322.84,325.7648,321.1,324.8,11637.75,0.0,1.0
2017-01-24,81.455,81.8805,80.49,81.0,16128,325.82,327.522,321.96,324.0,4032,0.0,1.0
2017-01-25,82.79,83.69,82.62,83.17,30892,331.16,334.76,330.48,332.68,7723,0.0,1.0
2017-01-26,84.19,84.8277,84.055,84.26,26673,336.76,339.3108,336.22,337.04,6668.25,0.0,1.0
2017-01-27,84.09,84.85,83.9301,84.63,8827,336.36,339.4,335.7204,338.52,2206.75,0.0,1.0
2017-01-30,83.3125,83.99,82.86,83.99,22020,333.25,335.96,331.44,335.96,5505,0.0,1.0
2017-01-31,81.03,81.48,80.6,81.41,21541,324.12,325.92,322.4,325.64,5385.25,0.0,1.0
2017-02-01,81.27,82.86,81.14,82.19,23812,325.08,331.44,324.56,328.76,5953,0.0,1.0
2017-02-02,80.36,80.62,79.4689,79.88,14724,321.44,322.48,317.8756,319.52,3681,0.0,1.0
2017-02-03,79.93,80.61,79.6,80.45,10495,319.72,322.44,318.4,321.8,2623.75,0.0,1.0
2017-02-06,77.85,79.02,77.8,78.86,36752,311.4,316.08,311.2,315.44,9188,0.0,1.0
2017-02-07,78.21,78.545,77.8101,78.32,18211,312.84,314.18,311.2404,313.28,4552.75,0.0,1.0
2017-02-08,77.23,77.6,76.73,77.2,30324,308.92,310.4,306.92,308.8,7581,0.0,1.0
2017-02-09,78.45,78.53,76.731,76.98,45529,313.8,314.12,306.924,307.92,11382.25,0.0,1.0
2017-02-10,78.0699,79.27,77.6014,79.27,36867,312.2796,317.08,310.4056,317.08,9216.75,0.0,1.0
2017-02-13,79.02,79.74,78.95,79.0601,14990,316.08,318.96,315.8,316.2404,3747.5,0.0,1.0
2017-02-14,78.83,79.58,78.0152,78.18,24916,315.32,318.32,312.0608,312.72,6229,0.0,1.0
2017-02-15,78.11,79.7571,77.97,79.64,45902,312.44,319.0284,311.88,318.56,11475.5,0.0,1.0
2017-02-16,77.28,77.5541,77.0,77.53,25268,309.12,310.2164,308.0,310.12,6317,0.0,1.0
2017-02-17,77.72,77.83,76.9452,77.06,23533,310.88,311.32,307.7808,308.24,5883.25,0.0,1.0
2017-02-21,77.7,78.9,77.4347,78.6,21981,310.8,315.6,309.7388,314.4,5495.25,0.0,1.0
2017-02-22,77.44,78.31,77.29,77.4856,18338,309.76,313.24,309.16,309.9424,4584.5,0.0,1.0
2017-02-23,76.16,76.43,75.82,76.43,78620,304.64,305.72,303.28,305.72,19655,0.0,1.0
2017-02-24,75.15,75.74,75.0,75.03,18066,300.6,302.96,300.0,300.12,4516.5,0.0,1.0
2017-02-27,75.8201,75.92,74.39,75.09,22721,303.2804,303.68,297.56,300.36,5680.25,0.0,1.0
2017-02-28,75.77,76.2392,75.0298,75.22,17101,303.08,304.9568,300.1192,300.88,4275.25,0.0,1.0
2017-03-01,76.0074,77.43,75.96,77.43,36960,304.0296,309.72,303.84,309.72,9240,0.0,1.0
2017-03-02,77.86,78.23,76.929,77.62,54746,311.44,312.92,307.716,310.48,13686.5,0.0,1.0
2017-03-03,77.9,79.35,77.6124,78.65,28629,311.6,317.4,310.4496,314.6,7157.25,0.0,1.0
2017-03-06,79.03,79.149,78.12,78.19,56662,316.12,316.596,312.48,312.76,14165.5,0.0,1.0
2017-03-07,80.26,80.52,79.74,79.91,40062,321.04,322.08,318.96,319.64,10015.5,0.0,1.0
2017-03-08,81.21,81.87,80.92,81.33,46949,324.84,327.48,323.68,325.32,11737.25,0.0,1.0
2017-03-09,82.165,82.24,81.35,81.57,67307,328.66,328.96,325.4,326.28,16826.75,0.0,1.0
2017-03-10,81.81,82.55,81.79,82.25,40882,327.24,330.2,327.16,329.0,10220.5,0.0,1.0
2017-03-13,81.77,81.96,81.48,81.78,15963,327.08,327.84,325.92,327.12,3990.75,0.0,1.0
2017-03-14,82.52,82.7188,81.3866,81.95,63231,330.08,330.8752,325.5464,327.8,15807.75,0.0,1.0
2017-03-15,79.52,82.75,79.52,82.34,90666,318.08,331.0,318.08,329.36,22666.5,0.0,1.0
2017-03-16,78.72,78.77,77.94,77.95,62194,314.88,315.08,311.76,311.8,15548.5,0.0,1.0
2017-03-17,78.42,78.42,78.03,78.3,42000,313.68,313.68,312.12,313.2,10500,0.0,1.0
2017-03-20,77.6467,78.08,77.591,77.92,33334,310.5868,312.32,310.364,311.68,8333.5,0.0,1.0
2017-03-21,76.36,77.34,76.21,77.34,23391,305.44,309.36,304.84,309.36,5847.75,0.0,1.0
2017-03-22,76.01,76.19,75.6,76.18,27185,304.04,304.76,302.4,304.72,6796.25,0.0,1.0
2017-03-23,76.2478,76.638,75.444,75.67,18585,304.9912,306.552,301.776,302.68,4646.25,0.0,1.0
2017-03-24,75.95,76.53,75.5758,76.47,19255,303.8,306.12,302.3032,305.88,4813.75,0.0,1.0
2017-03-27,75.12,75.38,74.4001,74.74,33347,300.48,301.52,297.6004,298.96,8336.75,0.0,1.0
2017-03-28,75.7,76.0,74.75,74.94,26335,302.8,304.0,299.0,299.76,6583.75,0.0,1.0
2017-03-29,75.34,75.61,75.19,75.43,16000,301.36,302.44,300.76,301.72,4000,0.0,1.0
2017-03-30,76.44,76.5804,75.76,76.07,16644,305.76,306.3216,303.04,304.28,4161,0.0,1.0
2017-03-31,75.93,76.41,75.69,76.2,30374,303.72,305.64,302.76,304.8,7593.5,0.0,1.0
2017-04-03,75.39,76.0696,75.3421,76.05,33901,301.56,304.2784,301.3684,304.2,8475.25,0.0,1.0
2017-04-04,75.0,75.22,74.8,75.01,11575,300.0,300.88,299.2,300.04,2893.75,0.0,1.0
2017-04-05,74.99,76.4642,74.97,76.24,20592,299.96,305.8568,299.88,304.96,5148,0.0,1.0
2017-04-06,75.49,75.68,75.23,75.68,7661,301.96,302.72,300.92,302.72,1915.25,0.0,1.0
2017-04-07,75.17,75.4513,73.66,74.04,43188,300.68,301.8052,294.64,296.16,10797,0.0,1.0
2017-04-10,75.1168,75.76,74.8783,75.72,75491,300.4672,303.04,299.5132,302.88,18872.75,0.0,1.0
2017-04-11,72.98,73.98,72.67,73.98,83675,291.92,295.92,290.68,295.92,20918.75,0.0,1.0
2017-04-12,71.92,72.9,71.7,72.62,25151,287.68,291.6,286.8,290.48,6287.75,0.0,1.0
2017-04-13,71.2676,71.79,71.1701,71.35,70008,285.0704,287.16,284.6804,285.4,17502,0.0,1.0
2017-04-17,71.7,71.9151,70.7496,71.22,32246,286.8,287.6604,282.9984,284.88,8061.5,0.0,1.0
2017-04-18,71.0,72.151,70.7306,71.51,38493,284.0,288.604,282.9224,286.04,9623.25,0.0,1.0
2017-04-19,72.31,72.71,71.67,71.68,74893,289.24,290.84,286.68,286.72,18723.25,0.0,1.0
2017-04-20,72.04,72.4352,71.5901,72.27,17840,288.16,289.7408,286.3604,289.08,4460,0.0,1.0
2017-04-21,71.596,72.14,71.3,71.83,18731,286.384,288.56,285.2,287.32,4682.75,0.0,1.0
2017-04-24,72.5,73.519,72.46,73.27,62163,290.0,294.076,289.84,293.08,15540.75,0.0,1.0
2017-04-25,74.04,74.17,73.35,73.79,51066,296.16,296.68,293.4,295.16,12766.5,0.0,1.0
2017-04-26,73.25,74.32,73.15,74.04,30828,293.0,297.28,292.6,296.16,7707,0.0,1.0
2017-04-27,73.83,74.27,73.63,73.76,17757,295.32,297.08,294.52,295.04,4439.25,0.0,1.0
2017-04-28,73.36,73.92,73.36,73.85,118009,293.44,295.68,293.44,295.4,29502.25,0.0,1.0
2017-05-01,74.74,75.04,73.37,73.93,90039,298.96,300.16,293.48,295.72,22509.75,0.0,1.0
2017-05-02,74.71,75.2,74.61,75.12,25724,298.84,300.8,298.44,300.48,6431,0.0,1.0
2017-05-03,76.74,76.924,75.17,75.23,28960,306.96,307.696,300.68,300.92,7240,0.0,1.0
2017-05-04,78.26,78.54,77.77,78.26,80389,313.04,314.16,311.08,313.04,20097.25,0.0,1.0
2017-05-05,78.07,78.49,77.87,78.14,64143,312.28,313.96,311.48,312.56,16035.75,0.0,1.0
2017-05-08,78.35,78.47,77.92,78.03,20840,313.4,313.88,311.68,312.12,5210,0.0,1.0
2017-05-09,79.2301,79.98,79.1,79.1,37449,316.9204,319.92,316.4,316.4,9362.25,0.0,1.0
2017-05-10,79.28,79.5631,78.71,78.74,15008,317.12,318.2524,314.84,314.96,3752,0.0,1.0
2017-05-11,78.78,79.23,78.17,79.0,17800,315.12,316.92,312.68,316.0,4450,0.0,1.0
2017-05-12,78.27,78.44,77.79,77.94,19065,313.08,313.76,311.16,311.76,4766.25,0.0,1.0
2017-05-15,77.85,78.0,77.25,77.27,27914,311.4,312.0,309.0,309.08,6978.5,0.0,1.0
2017-05-16,77.18,77.45,76.84,77.41,9337,308.72,309.8,307.36,309.64,2334.25,0.0,1.0
2017-05-17,74.35,75.127,74.11,74.82,45542,297.4,300.508,296.44,299.28,11385.5,0.0,1.0
2017-05-18,75.55,75.8799,74.39,74.39,20282,302.2,303.5196,297.56,297.56,5070.5,0.0,1.0
2017-05-19,74.8,75.28,74.7205,74.84,11487,299.2,301.12,298.882,299.36,2871.75,0.0,1.0
2017-05-22,74.27,74.6641,73.68,74.47,32869,297.08,298.6564,294.72,297.88,8217.25,0.0,1.0
2017-05-23,75.232,75.3231,73.9,73.9,6920,300.928,301.2924,295.6,295.6,1730,0.0,1.0
2017-05-24,74.49,75.5024,74.46,75.19,10291,297.96,302.0096,297.84,300.76,2572.75,0.0,1.0
2017-05-25,74.72,75.076,74.59,74.67,13210,298.88,300.304,298.36,298.68,3302.5,0.0,1.0
2017-05-26,73.44,73.5535,73.01,73.53,13442,293.76,294.214,292.04,294.12,3360.5,0.0,1.0
2017-05-30,73.89,74.14,73.6,73.85,13452,295.56,296.56,294.4,295.4,3363,0.0,1.0
2017-05-31,73.28,73.8,72.7212,73.79,13707,293.12,295.2,290.8848,295.16,3426.75,0.0,1.0
2017-06-01,73.36,74.04,73.29,74.04,31610,293.44,296.16,293.16,296.16,7902.5,0.0,1.0
2017-06-02,72.21,72.61,72.122,72.58,21280,288.84,290.44,288.488,290.32,5320,0.0,1.0
2017-06-05,72.0,72.0348,71.71,71.71,11764,288.0,288.1392,286.84,286.84,2941,0.0,1.0
2017-06-06,70.43,70.82,70.25,70.45,22530,281.72,283.28,281.0,281.8,5632.5,0.0,1.0
2017-06-07,71.25,71.6099,70.45,70.71,17842,285.0,286.4396,281.8,282.84,4460.5,0.0,1.0
2017-06-08,72.15,72.9,71.65,71.66,34805,288.6,291.6,286.6,286.64,8701.25,0.0,1.0
2017-06-09,73.42,73.74,72.94,73.48,75406,293.68,294.96,291.76,293.92,18851.5,0.0,1.0
2017-06-12,73.475,73.8,73.17,73.7083,8453,293.9,295.2,292.68,294.8332,2113.25,0.0,1.0
2017-06-13,73.49,74.2,73.2385,74.17,16281,293.96,296.8,292.954,296.68,4070.25,0.0,1.0
2017-06-14,74.2202,74.445,71.91,72.07,17929,296.8808,297.78,287.64,288.28,4482.25,0.0,1.0
2017-06-15,74.81,75.12,74.6428,74.92,32898,299.24,300.48,298.5712,299.68,8224.5,0.0,1.0
2017-06-16,74.89,75.0,74.4106,74.81,19400,299.56,300.0,297.6424,299.24,4850,0.0,1.0
2017-06-19,75.9,76.0299,75.37,75.55,37020,303.6,304.1196,301.48,302.2,9255,0.0,1.0
2017-06-20,76.31,76.364,75.8701,76.07,18102,305.24,305.456,303.4804,304.28,4525.5,0.0,1.0
2017-06-21,75.6556,76.41,75.61,76.41,9044,302.6224,305.64,302.44,305.64,2261,0.0,1.0
2017-06-22,75.549,75.58,74.86,75.0,11189,302.196,302.32,299.44,300.0,2797.25,0.0,1.0
2017-06-23,74.59,74.77,74.33,74.42,25679,298.36,299.08,297.32,297.68,6419.75,0.0,1.0
2017-06-26,76.03,76.23,75.81,76.12,45249,304.12,304.92,303.24,304.48,11312.25,0.0,1.0
2017-06-27,75.34,75.73,75.15,75.44,6503,301.36,302.92,300.6,301.76,1625.75,0.0,1.0
2017-06-28,75.26,75.79,75.15,75.15,15740,301.04,303.16,300.6,300.6,3935,0.0,1.0
2017-06-29,76.0,76.4,75.6033,76.3,12807,304.0,305.6,302.4132,305.2,3201.75,0.0,1.0
2017-06-30,76.3732,76.44,76.07,76.38,9655,305.4928,305.76,304.28,305.52,2413.75,0.0,1.0
2017-07-03,79.09,79.13,78.04,78.3,57301,316.36,316.52,312.16,313.2,14325.25,0.0,1.0
2017-07-05,78.35,79.19,76.1988,79.13,33415,313.4,316.76,304.7952,316.52,8353.75,0.0,1.0
2017-07-06,78.39,78.7,78.35,78.46,5434,313.56,314.8,313.4,313.84,1358.5,0.0,1.0
2017-07-07,80.01,80.5,79.335,79.34,14161,320.04,322.0,317.34,317.36,3540.25,0.0,1.0
2017-07-10,79.82,80.64,79.5,80.36,22203,319.28,322.56,318.0,321.44,5550.75,0.0,1.0
2017-07-11,79.56,80.655,79.42,80.08,50829,318.24,322.62,317.68,320.32,12707.25,0.0,1.0
2017-07-12,79.08,79.3079,78.66,78.8,14944,316.32,317.2316,314.64,315.2,3736,0.0,1.0
2017-07-13,79.28,79.59,79.07,79.07,4065,317.12,318.36,316.28,316.28,1016.25,0.0,1.0
2017-07-14,78.0,78.16,77.384,77.56,15922,312.0,312.64,309.536,310.24,3980.5,0.0,1.0
2017-07-17,77.32,77.388,77.02,77.06,5750,309.28,309.552,308.08,308.24,1437.5,0.0,1.0
2017-07-18,76.39,76.54,76.0039,76.28,11919,305.56,306.16,304.0156,305.12,2979.75,0.0,1.0
2017-07-19,76.3153,76.5,76.02,76.23,4300,305.2612,306.0,304.08,304.92,1075,0.0,1.0
2017-07-20,76.11,76.8842,75.56,76.28,11117,304.44,307.5368,302.24,305.12,2779.25,0.0,1.0
2017-07-21,74.74,75.45,74.5401,75.13,19075,298.96,301.8,298.1604,300.52,4768.75,0.0,1.0
2017-07-24,74.74,74.88,74.36,74.36,22779,298.96,299.52,297.44,297.44,5694.75,0.0,1.0
2017-07-25,75.26,75.35,74.7367,74.84,5817,301.04,301.4,298.9468,299.36,1454.25,0.0,1.0
2017-07-26,73.99,75.8,73.6036,75.8,25369,295.96,303.2,294.4144,303.2,6342.25,0.0,1.0
2017-07-27,73.98,74.6096,73.61,73.61,9589,295.92,298.4384,294.44,294.44,2397.25,0.0,1.0
2017-07-28,72.97,73.55,72.66,73.55,56071,291.88,294.2,290.64,294.2,14017.75,0.0,1.0
2017-07-31,72.92,73.18,72.88,73.18,4143,291.68,292.72,291.52,292.72,1035.75,0.0,1.0
2017-08-01,73.0,73.05,72.45,73.0,8954,292.0,292.2,289.8,292.0,2238.5,0.0,1.0
2017-08-02,73.291,73.47,72.59,73.47,8065,293.164,293.88,290.36,293.88,2016.25,0.0,1.0
2017-08-03,73.11,73.49,72.85,73.49,15363,292.44,293.96,291.4,293.96,3840.75,0.0,1.0
2017-08-04,74.27,74.9399,73.8297,73.8297,75341,297.08,299.7596,295.3188,295.3188,18835.25,0.0,1.0
2017-08-07,74.5,74.63,74.14,74.58,107855,298.0,298.52,296.56,298.32,26963.75,0.0,1.0
2017-08-08,74.04,75.0324,73.531,73.87,27183,296.16,300.1296,294.124,295.48,6795.75,0.0,1.0
2017-08-09,72.21,72.8944,71.95,72.52,98499,288.84,291.5776,287.8,290.08,24624.75,0.0,1.0
2017-08-10,71.15,71.37,70.9,71.03,60195,284.6,285.48,283.6,284.12,15048.75,0.0,1.0
2017-08-11,70.58,71.39,70.5,71.21,10293,282.32,285.56,282.0,284.84,2573.25,0.0,1.0
2017-08-14,71.6,71.789,71.2,71.4,27084,286.4,287.156,284.8,285.6,6771,0.0,1.0
2017-08-15,72.49,73.19,72.22,73.15,23024,289.96,292.76,288.88,292.6,5756,0.0,1.0
2017-08-16,71.53,73.0799,71.465,73.0,11234,286.12,292.3196,285.86,292.0,2808.5,0.0,1.0
2017-08-17,70.83,71.46,70.8039,71.12,10251,283.32,285.84,283.2156,284.48,2562.75,0.0,1.0
2017-08-18,71.0312,71.2725,69.7645,69.86,26822,284.1248,285.09,279.058,279.44,6705.5,0.0,1.0
2017-08-21,70.52,70.83,70.29,70.83,18812,282.08,283.32,281.16,283.32,4703,0.0,1.0
2017-08-22,71.28,71.28,70.7304,70.8,9539,285.12,285.12,282.9216,283.2,2384.75,0.0,1.0
2017-08-23,70.68,71.155,70.68,70.77,3472,282.72,284.62,282.72,283.08,868,0.0,1.0
2017-08-24,71.07,71.22,70.7011,70.7011,6177,284.28,284.88,282.8044,282.8044,1544.25,0.0,1.0
2017-08-25,70.5361,72.06,70.3001,70.55,52511,282.1444,288.24,281.2004,282.2,13127.75,0.0,1.0
2017-08-28,68.27,69.89,68.05,69.89,45182,273.08,279.56,272.2,279.56,11295.5,0.0,1.0
2017-08-29,68.5495,68.799,66.9,66.98,37029,274.198,275.196,267.6,267.92,9257.25,0.0,1.0
2017-08-30,68.65,68.73,68.151,68.64,22526,274.6,274.92,272.604,274.56,5631.5,0.0,1.0
2017-08-31,66.95,68.45,66.91,68.45,103519,267.8,273.8,267.64,273.8,25879.75,0.0,1.0
2017-09-01,66.72,67.5111,66.72,66.74,13436,266.88,270.0444,266.88,266.96,3359,0.0,1.0
2017-09-05,65.26,66.17,64.96,66.17,33237,261.04,264.68,259.84,264.68,8309.25,0.0,1.0
2017-09-06,66.04,66.16,65.3,65.48,11613,264.16,264.64,261.2,261.92,2903.25,0.0,1.0
2017-09-07,64.58,65.33,64.32,65.33,27255,258.32,261.32,257.28,261.32,6813.75,0.0,1.0
2017-09-08,64.79,65.05,64.4767,64.4767,25133,259.16,260.2,257.9068,257.9068,6283.25,0.0,1.0
2017-09-11,66.65,66.73,65.8,66.12,44162,266.6,266.92,263.2,264.48,11040.5,0.0,1.0
2017-09-12,66.184,66.89,66.15,66.8,15121,264.736,267.56,264.6,267.2,3780.25,0.0,1.0
2017-09-13,67.25,67.38,66.7061,66.7061,99928,269.0,269.52,266.8244,266.8244,24982,0.0,1.0
2017-09-14,66.65,67.21,66.394,67.21,9232,266.6,268.84,265.576,268.84,2308,0.0,1.0
2017-09-15,67.3305,67.445,66.94,66.94,34704,269.322,269.78,267.76,267.76,8676,0.0,1.0
2017-09-18,68.61,68.89,68.1147,68.32,42506,274.44,275.56,272.4588,273.28,10626.5,0.0,1.0
2017-09-19,68.2216,68.99,68.2216,68.5,41900,272.8864,275.96,272.8864,274.0,10475,0.0,1.0
2017-09-20,69.37,69.829,67.97,68.18,19517,277.48,279.316,271.88,272.72,4879.25,0.0,1.0
2017-09-21,70.41,70.658,70.0,70.48,18071,281.64,282.632,280.0,281.92,4517.75,0.0,1.0
2017-09-22,69.75,70.122,69.64,69.94,8708,279.0,280.488,278.56,279.76,2177,0.0,1.0
2017-09-25,68.26,70.45,68.2004,70.45,26480,273.04,281.8,272.8016,281.8,6620,0.0,1.0
2017-09-26,69.85,70.0224,69.21,69.41,7790,279.4,280.0896,276.84,277.64,1947.5,0.0,1.0
2017-09-27,71.25,71.27,70.685,71.09,13704,285.0,285.08,282.74,284.36,3426,0.0,1.0
2017-09-28,70.92,71.409,70.73,71.01,13518,283.68,285.636,282.92,284.04,3379.5,0.0,1.0
2017-09-29,71.55,71.57,70.82,70.82,5088,286.2,286.28,283.28,283.28,1272,0.0,1.0
2017-10-02,72.59,72.65,71.9301,72.06,21030,290.36,290.6,287.7204,288.24,5257.5,0.0,1.0
2017-10-03,72.51,72.8689,72.1712,72.7,24712,290.04,291.4756,288.6848,290.8,6178,0.0,1.0
2017-10-04,72.1,72.6041,71.87,72.01,16084,288.4,290.4164,287.48,288.04,4021,0.0,1.0
2017-10-05,73.035,73.035,72.2,72.24,12192,292.14,292.14,288.8,288.96,3048,0.0,1.0
2017-10-06,72.16,73.93,71.98,73.22,65376,288.64,295.72,287.92,292.88,16344,0.0,1.0
2017-10-09,71.0,71.625,70.78,71.4,44239,284.0,286.5,283.12,285.6,11059.75,0.0,1.0
2017-10-10,70.6778,70.72,69.83,70.4008,13849,282.7112,282.88,279.32,281.6032,3462.25,0.0,1.0
2017-10-11,70.0844,71.0,70.0253,70.49,7028,280.3376,284.0,280.1012,281.96,1757,0.0,1.0
2017-10-12,70.1052,70.36,69.9401,70.102,6568,280.4208,281.44,279.7604,280.408,1642,0.0,1.0
2017-10-13,68.98,69.49,68.9,69.19,20594,275.92,277.96,275.6,276.76,5148.5,0.0,1.0
2017-10-16,70.0,70.25,68.8,69.07,15578,280.0,281.0,275.2,276.28,3894.5,0.0,1.0
2017-10-17,70.92,71.333,70.7688,70.99,18409,283.68,285.332,283.0752,283.96,4602.25,0.0,1.0
2017-10-18,71.41,71.642,71.295,71.3,92258,285.64,286.568,285.18,285.2,23064.5,0.0,1.0
2017-10-19,70.53,70.884,70.46,70.81,9796,282.12,283.536,281.84,283.24,2449,0.0,1.0
2017-10-20,71.59,71.72,71.18,71.36,18179,286.36,286.88,284.72,285.44,4544.75,0.0,1.0
2017-10-23,71.21,72.48,71.174,72.26,54896,284.84,289.92,284.696,289.04,13724,0.0,1.0
2017-10-24,71.8116,72.25,71.462,72.0,16666,287.2464,289.0,285.848,288.0,4166.5,0.0,1.0
2017-10-25,71.78,72.33,71.5468,72.0189,11710,287.12,289.32,286.1872,288.0756,2927.5,0.0,1.0
2017-10-26,73.01,73.19,72.0502,72.12,21841,292.04,292.76,288.2008,288.48,5460.25,0.0,1.0
2017-10-27,72.36,73.1537,69.88,73.03,11433,289.44,292.6148,279.52,292.12,2858.25,0.0,1.0
2017-10-30,71.9648,72.407,71.79,72.38,10236,287.8592,289.628,287.16,289.52,2559,0.0,1.0
2017-10-31,72.54,72.88,72.47,72.48,9861,290.16,291.52,289.88,289.92,2465.25,0.0,1.0
2017-11-01,71.9901,72.4435,71.74,72.22,67532,287.9604,289.774,286.96,288.88,16883,0.0,1.0
2017-11-02,71.928,71.9576,71.1,71.7828,8582,287.712,287.8304,284.4,287.1312,2145.5,0.0,1.0
2017-11-03,72.7,73.04,71.8372,71.8372,9919,290.8,292.16,287.3488,287.3488,2479.75,0.0,1.0
2017-11-06,71.41,72.7999,71.24,72.42,21380,285.64,291.1996,284.96,289.68,5345,0.0,1.0
2017-11-07,72.05,72.24,71.6,71.6,12396,288.2,288.96,286.4,286.4,3099,0.0,1.0
2017-11-08,71.37,71.56,70.74,71.13,10346,285.48,286.24,282.96,284.52,2586.5,0.0,1.0
2017-11-09,70.8088,71.3699,70.67,71.09,6121,283.2352,285.4796,282.68,284.36,1530.25,0.0,1.0
2017-11-10,71.88,72.1771,70.97,71.0696,10941,287.52,288.7084,283.88,284.2784,2735.25,0.0,1.0
2017-11-13,71.8242,71.9577,71.6049,71.86,61300,287.2968,287.8308,286.4196,287.44,15325,0.0,1.0
2017-11-14,71.4183,72.6899,71.23,72.53,16574,285.6732,290.7596,284.92,290.12,4143.5,0.0,1.0
2017-11-15,71.7595,71.8292,71.23,71.23,3037,287.038,287.3168,284.92,284.92,759.25,0.0,1.0
2017-11-16,71.71,71.93,71.4827,71.71,30649,286.84,287.72,285.9308,286.84,7662.25,0.0,1.0
2017-11-17,70.03,71.2,69.8,71.01,20286,280.12,284.8,279.2,284.04,5071.5,0.0,1.0
2017-11-20,71.7946,72.15,70.7889,70.82,77373,287.1784,288.6,283.1556,283.28,19343.25,0.0,1.0
2017-11-21,71.5,71.76,71.221,71.76,10450,286.0,287.04,284.884,287.04,2612.5,0.0,1.0
2017-11-22,70.49,70.87,70.1464,70.84,6069,281.96,283.48,280.5856,283.36,1517.25,0.0,1.0
2017-11-24,70.7,70.815,70.53,70.6,4832,282.8,283.26,282.12,282.4,1208,0.0,1.0
2017-11-27,70.1181,70.2532,69.4,69.4,8543,280.4724,281.0128,277.6,277.6,2135.75,0.0,1.0
2017-11-28,70.03,70.34,69.65,69.9,10684,280.12,281.36,278.6,279.6,2671,0.0,1.0
2017-11-29,71.03,71.42,70.86,70.99,20826,284.12,285.68,283.44,283.96,5206.5,0.0,1.0
2017-11-30,72.12,72.64,71.49,71.78,15051,288.48,290.56,285.96,287.12,3762.75,0.0,1.0
2017-12-01,71.58,72.4,70.59,72.12,66108,286.32,289.6,282.36,288.48,16527,0.0,1.0
2017-12-04,72.0803,72.44,72.0,72.15,9392,288.3212,289.76,288.0,288.6,2348,0.0,1.0
2017-12-05,73.13,73.78,72.818,72.93,62845,292.52,295.12,291.272,291.72,15711.25,0.0,1.0
2017-12-06,73.423,73.64,73.04,73.53,36271,293.692,294.56,292.16,294.12,9067.75,0.0,1.0
2017-12-07,75.35,75.7668,74.3,74.71,13237,301.4,303.0672,297.2,298.84,3309.25,0.0,1.0
2017-12-08,75.29,75.51,74.85,75.15,11000,301.16,302.04,299.4,300.6,2750,0.0,1.0
2017-12-11,76.08,76.35,75.19,75.72,23616,304.32,305.4,300.76,302.88,5904,0.0,1.0
2017-12-12,75.87,76.76,75.87,76.3,19004,303.48,307.04,303.48,305.2,4751,0.0,1.0
2017-12-13,74.41,76.09,74.22,75.82,87538,297.64,304.36,296.88,303.28,21884.5,0.0,1.0
2017-12-14,74.78,75.14,74.26,74.52,15644,299.12,300.56,297.04,298.08,3911,0.0,1.0
2017-12-15,74.32,74.74,73.95,74.11,9890,297.28,298.96,295.8,296.44,2472.5,0.0,1.0
2017-12-18,73.67,73.95,73.32,73.75,12415,294.68,295.8,293.28,295.0,3103.75,0.0,1.0
2017-12-19,73.72,74.08,73.54,73.88,27709,294.88,296.32,294.16,295.52,6927.25,0.0,1.0
2017-12-20,73.27,73.58,72.84,73.48,30306,293.08,294.32,291.36,293.92,7576.5,0.0,1.0
2017-12-21,73.06,73.39,72.87,73.38,53536,292.24,293.56,291.48,293.52,13384,0.0,1.0
2017-12-22,72.15,72.67,71.96,72.52,21937,288.6,290.68,287.84,290.08,5484.25,0.0,1.0
2017-12-26,71.2,71.47,71.16,71.34,14522,284.8,285.88,284.64,285.36,3630.5,0.0,1.0
2017-12-27,70.71,71.2,69.7,70.9,19286,282.84,284.8,278.8,283.6,4821.5,0.0,1.0
2017-12-28,70.01,70.48,69.89,70.41,24056,280.04,281.92,279.56,281.64,6014,0.0,1.0
2017-12-29,69.11,69.45,68.68,69.09,33150,276.44,277.8,274.72,276.36,8287.5,0.0,1.0
2018-01-02,67.52,68.29,67.45,67.92,48027,270.08,273.16,269.8,271.68,12006.75,0.0,1.0
2018-01-03,67.91,68.59,67.5,67.5,37522,271.64,274.36,270.0,270.0,9380.5,0.0,1.0
2018-01-04,67.19,68.0,66.76,67.65,62200,268.76,272.0,267.04,270.6,15550,0.0,1.0
2018-01-05,67.32,67.83,67.26,67.77,10588,269.28,271.32,269.04,271.08,2647,0.0,1.0
2018-01-08,67.4,67.72,67.36,67.38,23201,269.6,270.88,269.44,269.52,5800.25,0.0,1.0
2018-01-09,68.03,68.58,67.92,68.28,28901,272.12,274.32,271.68,273.12,7225.25,0.0,1.0
2018-01-10,67.63,67.79,67.4,67.57,20262,270.52,271.16,269.6,270.28,5065.5,0.0,1.0
2018-01-11,67.22,67.4,67.0,67.3,10781,268.88,269.6,268.0,269.2,2695.25,0.0,1.0
2018-01-12,65.59,66.74,65.41,66.64,105209,262.36,266.96,261.64,266.56,26302.25,0.0,1.0
2018-01-16,65.46,66.25,65.38,65.94,110743,261.84,265.0,261.52,263.76,27685.75,0.0,1.0
2018-01-17,66.51,66.63,65.43,65.85,13972,266.04,266.52,261.72,263.4,3493,0.0,1.0
2018-01-18,66.77,66.96,66.25,66.53,27414,267.08,267.84,265.0,266.12,6853.5,0.0,1.0
2018-01-19,66.14,66.28,65.92,66.03,29113,264.56,265.12,263.68,264.12,7278.25,0.0,1.0
2018-01-22,65.93,66.31,65.85,66.2,33144,263.72,265.24,263.4,264.8,8286,0.0,1.0
2018-01-23,65.43,66.27,65.29,66.27,43622,261.72,265.08,261.16,265.08,10905.5,0.0,1.0
2018-01-24,63.71,64.35,63.36,64.22,29620,254.84,257.4,253.44,256.88,7405,0.0,1.0
2018-01-25,64.64,64.9,63.12,63.9,20859,258.56,259.6,252.48,255.6,5214.75,0.0,1.0
2018-01-26,64.51,64.57,64.06,64.35,18410,258.04,258.28,256.24,257.4,4602.5,0.0,1.0
2018-01-29,65.23,65.67,64.82,65.09,17532,260.92,262.68,259.28,260.36,4383,0.0,1.0
2018-01-30,65.7,65.83,64.63,64.63,49221,262.8,263.32,258.52,258.52,12305.25,0.0,1.0
2018-01-31,64.84,66.11,64.75,65.09,24552,259.36,264.44,259.0,260.36,6138,0.0,1.0
2018-02-01,64.42,65.45,64.42,65.32,22903,257.68,261.8,257.68,261.28,5725.75,0.0,1.0
2018-02-02,66.25,66.6,65.76,65.91,43207,265.0,266.4,263.04,263.64,10801.75,0.0,1.0
2018-02-05,65.82,66.25,65.41,65.73,127632,263.28,265.0,261.64,262.92,31908,0.0,1.0
2018-02-06,67.26,67.45,66.04,66.04,89938,269.04,269.8,264.16,264.16,22484.5,0.0,1.0
2018-02-07,67.97,68.2,66.99,67.27,35708,271.88,272.8,267.96,269.08,8927,0.0,1.0
2018-02-08,67.72,68.4,67.22,67.83,22802,270.88,273.6,268.88,271.32,5700.5,0.0,1.0
2018-02-09,68.04,68.34,67.6,68.15,32650,272.16,273.36,270.4,272.6,8162.5,0.0,1.0
2018-02-12,67.2,67.61,66.9,67.55,35340,268.8,270.44,267.6,270.2,8835,0.0,1.0
2018-02-13,66.5,67.16,66.5,67.04,107797,266.0,268.64,266.0,268.16,26949.25,0.0,1.0
2018-02-14,64.28,66.24,63.97,66.24,57116,257.12,264.96,255.88,264.96,14279,0.0,1.0
2018-02-15,64.18,64.75,63.97,64.07,25452,256.72,259.0,255.88,256.28,6363,0.0,1.0
2018-02-16,64.74,64.95,63.92,64.15,44915,258.96,259.8,255.68,256.6,11228.75,0.0,1.0
2018-02-20,66.34,66.69,65.23,65.27,41185,265.36,266.76,260.92,261.08,10296.25,0.0,1.0
2018-02-21,67.07,67.33,65.89,66.27,104009,268.28,269.32,263.56,265.08,26002.25,0.0,1.0
2018-02-22,66.34,66.75,66.29,66.74,12779,265.36,267.0,265.16,266.96,3194.75,0.0,1.0
2018-02-23,66.49,66.73,66.49,66.59,4036,265.96,266.92,265.96,266.36,1009,0.0,1.0
2018-02-26,66.13,66.39,65.8,66.15,24672,264.52,265.56,263.2,264.6,6168,0.0,1.0
2018-02-27,67.69,68.12,66.6,66.6,21842,270.76,272.48,266.4,266.4,5460.5,0.0,1.0
2018-02-28,67.76,67.87,67.2,67.64,16648,271.04,271.48,268.8,270.56,4162,0.0,1.0
2018-03-01,67.76,69.21,67.39,68.71,36690,271.04,276.84,269.56,274.84,9172.5,0.0,1.0
2018-03-02,67.3,67.66,66.85,66.85,11034,269.2,270.64,267.4,267.4,2758.5,0.0,1.0
2018-03-05,67.55,67.58,67.23,67.27,9523,270.2,270.32,268.92,269.08,2380.75,0.0,1.0
2018-03-06,66.11,66.43,65.56,66.4,34650,264.44,265.72,262.24,265.6,8662.5,0.0,1.0
2018-03-07,67.07,67.23,66.25,66.39,107012,268.28,268.92,265.0,265.56,26753,0.0,1.0
2018-03-08,67.19,67.56,66.96,66.96,41618,268.76,270.24,267.84,267.84,10404.5,0.0,1.0
2018-03-09,67.11,68.0,66.94,68.0,48091,268.44,272.0,267.76,272.0,12022.75,0.0,1.0
2018-03-12,67.07,67.76,67.05,67.6,12990,268.28,271.04,268.2,270.4,3247.5,0.0,1.0
2018-03-13,66.86,67.49,66.6,66.96,89528,267.44,269.96,266.4,267.84,22382,0.0,1.0
2018-03-14,66.93,67.36,66.91,67.22,5305,267.72,269.44,267.64,268.88,1326.25,0.0,1.0
2018-03-15,67.85,67.94,67.38,67.6,27104,271.4,271.76,269.52,270.4,6776,0.0,1.0
2018-03-16,68.27,68.55,67.81,67.9,57002,273.08,274.2,271.24,271.6,14250.5,0.0,1.0
2018-03-19,67.82,68.46,67.55,68.19,91435,271.28,273.84,270.2,272.76,22858.75,0.0,1.0
2018-03-20,68.57,68.81,68.27,68.39,71410,274.28,275.24,273.08,273.56,17852.5,0.0,1.0
2018-03-21,66.21,67.67,66.0,67.34,31834,264.84,270.68,264.0,269.36,7958.5,0.0,1.0
2018-03-22,66.63,67.0,66.35,66.57,88296,266.52,268.0,265.4,266.28,22074,0.0,1.0
2018-03-23,64.95,65.01,64.3,64.73,14079,259.8,260.04,257.2,258.92,3519.75,0.0,1.0
2018-03-26,64.24,64.52,63.95,64.47,20587,256.96,258.08,255.8,257.88,5146.75,0.0,1.0
2018-03-27,65.1,65.5,65.0,65.41,14352,260.4,262.0,260.0,261.64,3588,0.0,1.0
2018-03-28,66.88,67.1,66.12,66.22,11882,267.52,268.4,264.48,264.88,2970.5,0.0,1.0
2018-03-29,66.98,67.28,66.91,67.25,10610,267.92,269.12,267.64,269.0,2652.5,0.0,1.0
2018-04-02,65.2,66.19,65.0,66.19,15605,260.8,264.76,260.0,264.76,3901.25,0.0,1.0
2018-04-03,66.26,66.6,66.04,66.2,17291,265.04,266.4,264.16,264.8,4322.75,0.0,1.0
2018-04-04,66.19,66.25,64.88,65.1,18668,264.76,265.0,259.52,260.4,4667,0.0,1.0
2018-04-05,66.88,67.2,66.6,67.18,10370,267.52,268.8,266.4,268.72,2592.5,0.0,1.0
2018-04-06,66.23,66.44,65.96,65.96,8550,264.92,265.76,263.84,263.84,2137.5,0.0,1.0
2018-04-09,65.73,66.42,65.69,66.25,8721,262.92,265.68,262.76,265.0,2180.25,0.0,1.0
2018-04-10,65.44,66.07,65.4,65.52,11764,261.76,264.28,261.6,262.08,2941,0.0,1.0
2018-04-11,64.58,64.79,63.08,64.68,122402,258.32,259.16,252.32,258.72,30600.5,0.0,1.0
2018-04-12,66.05,66.19,65.3,65.3,12389,264.2,264.76,261.2,261.2,3097.25,0.0,1.0
2018-04-13,65.11,65.48,64.92,65.4,19809,260.44,261.92,259.68,261.6,4952.25,0.0,1.0
2018-04-16,65.0,65.0,64.54,64.9,5347,260.0,260.0,258.16,259.6,1336.75,0.0,1.0
2018-04-17,64.86,65.65,64.81,65.56,11156,259.44,262.6,259.24,262.24,2789,0.0,1.0
2018-04-18,64.72,64.81,64.07,64.15,28710,258.88,259.24,256.28,256.6,7177.5,0.0,1.0
2018-04-19,64.96,65.47,64.83,64.94,29647,259.84,261.88,259.32,259.76,7411.75,0.0,1.0
2018-04-20,66.19,66.19,65.67,65.92,14389,264.76,264.76,262.68,263.68,3597.25,0.0,1.0
2018-04-23,67.23,67.39,66.95,67.08,19822,268.92,269.56,267.8,268.32,4955.5,0.0,1.0
2018-04-24,66.4,67.04,64.79,67.01,18545,265.6,268.16,259.16,268.04,4636.25,0.0,1.0
2018-04-25,67.28,67.63,67.26,67.49,7223,269.12,270.52,269.04,269.96,1805.75,0.0,1.0
2018-04-26,67.85,68.04,67.3,67.3,105211,271.4,272.16,269.2,269.2,26302.75,0.0,1.0
2018-04-27,67.24,67.58,67.12,67.4,29770,268.96,270.32,268.48,269.6,7442.5,0.0,1.0
2018-04-30,68.14,68.58,67.51,68.38,12963,272.56,274.32,270.04,273.52,3240.75,0.0,1.0
2018-05-01,69.15,69.4,68.93,68.93,16478,276.6,277.6,275.72,275.72,4119.5,0.0,1.0
2018-05-02,69.29,69.44,68.29,68.94,21783,277.16,277.76,273.16,275.76,5445.75,0.0,1.0
2018-05-03,68.39,68.51,67.88,68.08,3915,273.56,274.04,271.52,272.32,978.75,0.0,1.0
2018-05-04,68.15,68.97,68.14,68.67,5913,272.6,275.88,272.56,274.68,1478.25,0.0,1.0
2018-05-07,68.21,68.51,68.11,68.41,85244,272.84,274.04,272.44,273.64,21311,0.0,1.0
2018-05-08,68.2,69.15,67.87,68.67,23285,272.8,276.6,271.48,274.68,5821.25,0.0,1.0
2018-05-09,68.43,68.62,68.0,68.36,6115,273.72,274.48,272.0,273.44,1528.75,0.0,1.0
2018-05-10,67.64,67.94,67.37,67.56,25477,270.56,271.76,269.48,270.24,6369.25,0.0,1.0
2018-05-11,67.72,67.97,67.11,67.2,7945,270.88,271.88,268.44,268.8,1986.25,0.0,1.0
2018-05-14,68.31,68.55,67.48,67.63,8447,273.24,274.2,269.92,270.52,2111.75,0.0,1.0
2018-05-15,70.53,70.99,70.15,70.19,13906,282.12,283.96,280.6,280.76,3476.5,0.0,1.0
2018-05-16,70.74,71.11,70.42,70.63,10258,282.96,284.44,281.68,282.52,2564.5,0.0,1.0
2018-05-17,70.74,71.06,70.64,70.83,6158,282.96,284.24,282.56,283.32,1539.5,0.0,1.0
2018-05-18,70.49,70.95,70.27,70.83,11755,281.96,283.8,281.08,283.32,2938.75,0.0,1.0
2018-05-21,70.58,71.22,70.54,70.94,14370,282.32,284.88,282.16,283.76,3592.5,0.0,1.0
2018-05-22,70.88,70.88,70.22,70.34,11402,283.52,283.52,280.88,281.36,2850.5,0.0,1.0
2018-05-23,70.49,71.0,70.4,70.88,8815,281.96,284.0,281.6,283.52,2203.75,0.0,1.0
2018-05-24,69.2,69.9,68.96,69.88,74386,276.8,279.6,275.84,279.52,18596.5,0.0,1.0
2018-05-25,69.65,69.68,69.16,69.16,8421,278.6,278.72,276.64,276.64,2105.25,0.0,1.0
2018-05-29,69.58,70.26,69.31,70.1,27419,278.32,281.04,277.24,280.4,6854.75,0.0,1.0
2018-05-30,69.62,69.7318,69.42,69.67,7737,278.48,278.9272,277.68,278.68,1934.25,0.0,1.0
2018-05-31,69.86,69.86,69.26,69.61,10764,279.44,279.44,277.04,278.44,2691,0.0,1.0
2018-06-01,70.55,70.62,70.12,70.44,6680,282.2,282.48,280.48,281.76,1670,0.0,1.0
2018-06-04,70.65,70.79,70.07,70.07,4014,282.6,283.16,280.28,280.28,1003.5,0.0,1.0
2018-06-05,70.08,70.66,69.81,70.47,8605,280.32,282.64,279.24,281.88,2151.25,0.0,1.0
2018-06-06,70.03,70.38,69.79,69.79,15503,280.12,281.52,279.16,279.16,3875.75,0.0,1.0
2018-06-07,70.01,70.23,69.91,70.0,6472,280.04,280.92,279.64,280.0,1618,0.0,1.0
2018-06-08,70.03,70.06,69.87,69.89,18947,280.12,280.24,279.48,279.56,4736.75,0.0,1.0
2018-06-11,69.88,69.9,69.54,69.9,9457,279.52,279.6,278.16,279.6,2364.25,0.0,1.0
2018-06-12,70.25,70.38,69.8,70.06,12805,281.0,281.52,279.2,280.24,3201.25,0.0,1.0
2018-06-13,69.77,70.54,69.72,70.32,11721,279.08,282.16,278.88,281.28,2930.25,0.0,1.0
2018-06-14,69.55,69.74,69.29,69.29,13003,278.2,278.96,277.16,277.16,3250.75,0.0,1.0
2018-06-15,72.02,72.48,70.97,70.97,42885,288.08,289.92,283.88,283.88,10721.25,0.0,1.0
2018-06-18,72.21,72.21,71.79,71.89,29680,288.84,288.84,287.16,287.56,7420,0.0,1.0
2018-06-19,72.53,72.91,72.36,72.66,8955,290.12,291.64,289.44,290.64,2238.75,0.0,1.0
2018-06-20,73.24,73.38,72.64,72.64,9415,292.96,293.52,290.56,290.56,2353.75,0.0,1.0
2018-06-21,73.15,73.96,73.15,73.64,19841,292.6,295.84,292.6,294.56,4960.25,0.0,1.0
2018-06-22,73.29,73.49,72.96,73.32,7412,293.16,293.96,291.84,293.28,1853,0.0,1.0
2018-06-25,73.76,73.76,73.55,73.71,4205,295.04,295.04,294.2,294.84,1051.25,0.0,1.0
2018-06-26,74.6,74.82,74.14,74.82,11472,298.4,299.28,296.56,299.28,2868,0.0,1.0
2018-06-27,75.34,75.4,74.66,75.0,9613,301.36,301.6,298.64,300.0,2403.25,0.0,1.0
2018-06-28,75.9,75.96,75.39,75.41,4524,303.6,303.84,301.56,301.64,1131,0.0,1.0
2018-06-29,75.39,75.86,75.12,75.59,5943,301.56,303.44,300.48,302.36,1485.75,0.0,1.0
2018-07-02,76.79,76.79,75.78,75.87,7434,307.16,307.16,303.12,303.48,1858.5,0.0,1.0
2018-07-03,75.3,75.7,74.81,75.7,8379,301.2,302.8,299.24,302.8,2094.75,0.0,1.0
2018-07-05,74.8575,75.15,74.565,75.01,32171,299.43,300.6,298.26,300.04,8042.75,0.0,1.0
2018-07-06,75.12,75.21,74.68,74.7,8411,300.48,300.84,298.72,298.8,2102.75,0.0,1.0
2018-07-09,74.56,74.73,73.9,74.09,10369,298.24,298.92,295.6,296.36,2592.25,0.0,1.0
2018-07-10,74.92,75.26,74.92,75.13,3831,299.68,301.04,299.68,300.52,957.75,0.0,1.0
2018-07-11,76.62,76.67,75.48,75.61,11817,306.48,306.68,301.92,302.44,2954.25,0.0,1.0
2018-07-12,76.14,76.3,75.97,76.3,11364,304.56,305.2,303.88,305.2,2841,0.0,1.0
2018-07-13,76.78,76.95,76.59,76.77,8362,307.12,307.8,306.36,307.08,2090.5,0.0,1.0
2018-07-16,77.04,77.2,76.63,76.99,2842,308.16,308.8,306.52,307.96,710.5,0.0,1.0
2018-07-17,78.5,78.79,77.84,78.0,21045,314.0,315.16,311.36,312.0,5261.25,0.0,1.0
2018-07-18,78.43,79.24,78.36,78.97,10947,313.72,316.96,313.44,315.88,2736.75,0.0,1.0
2018-07-19,79.25,80.18,78.48,80.0,5796,317.0,320.72,313.92,320.0,1449,0.0,1.0
2018-07-20,78.16,78.54,77.7,78.36,15706,312.64,314.16,310.8,313.44,3926.5,0.0,1.0
2018-07-23,78.97,79.34,78.64,78.64,24335,315.88,317.36,314.56,314.56,6083.75,0.0,1.0
2018-07-24,78.95,79.05,78.61,78.72,4981,315.8,316.2,314.44,314.88,1245.25,0.0,1.0
2018-07-25,78.09,78.44,78.0,78.05,13294,312.36,313.76,312.0,312.2,3323.5,0.0,1.0
2018-07-26,79.21,79.32,78.38,78.6,6341,316.84,317.28,313.52,314.4,1585.25,0.0,1.0
2018-07-27,79.32,79.32,78.78,79.23,5372,317.28,317.28,315.12,316.92,1343,0.0,1.0
2018-07-30,79.35,79.45,78.93,79.35,5937,317.4,317.8,315.72,317.4,1484.25,0.0,1.0
2018-07-31,79.0,79.8,78.64,79.76,8186,316.0,319.2,314.56,319.04,2046.5,0.0,1.0
2018-08-01,80.15,80.15,79.39,79.75,17914,320.6,320.6,317.56,319.0,4478.5,0.0,1.0
2018-08-02,81.1,81.55,80.07,80.07,8105,324.4,326.2,320.28,320.28,2026.25,0.0,1.0
2018-08-03,80.5,80.5,79.73,80.3,15932,322.0,322.0,318.92,321.2,3983,0.0,1.0
2018-08-06,81.32,81.36,80.89,81.14,4984,325.28,325.44,323.56,324.56,1246,0.0,1.0
2018-08-07,81.01,81.02,80.59,80.65,8843,324.04,324.08,322.36,322.6,2210.75,0.0,1.0
2018-08-08,81.0,81.19,80.73,80.73,8768,324.0,324.76,322.92,322.92,2192,0.0,1.0
2018-08-09,80.82,80.94,80.25,80.49,5655,323.28,323.76,321.0,321.96,1413.75,0.0,1.0
2018-08-10,80.92,80.98,80.02,80.53,10233,323.68,323.92,320.08,322.12,2558.25,0.0,1.0
2018-08-13,83.3,83.42,82.31,82.45,9793,333.2,333.68,329.24,329.8,2448.25,0.0,1.0
2018-08-14,83.1,83.4668,82.62,83.07,8275,332.4,333.8672,330.48,332.28,2068.75,0.0,1.0
2018-08-15,86.07,86.21,84.45,84.63,17434,344.28,344.84,337.8,338.52,4358.5,0.0,1.0
2018-08-16,86.19,86.2,84.74,85.66,15366,344.76,344.8,338.96,342.64,3841.5,0.0,1.0
2018-08-17,84.56,85.69,84.53,85.16,6936,338.24,342.76,338.12,340.64,1734,0.0,1.0
2018-08-20,83.91,84.49,83.91,84.13,6211,335.64,337.96,335.64,336.52,1552.75,0.0,1.0
2018-08-21,83.28,83.87,83.14,83.65,7765,333.12,335.48,332.56,334.6,1941.25,0.0,1.0
2018-08-22,83.0,83.25,82.66,82.66,8475,332.0,333.0,330.64,330.64,2118.75,0.0,1.0
2018-08-23,84.42,84.55,83.61,83.72,12883,337.68,338.2,334.44,334.88,3220.75,0.0,1.0
2018-08-24,81.67,83.0,80.99,82.99,9519,326.68,332.0,323.96,331.96,2379.75,0.0,1.0
2018-08-27,81.2,81.52,80.64,81.33,8430,324.8,326.08,322.56,325.32,2107.5,0.0,1.0
2018-08-28,82.43,82.43,80.61,80.61,2542,329.72,329.72,322.44,322.44,635.5,0.0,1.0
2018-08-29,81.71,82.19,81.63,81.9,11218,326.84,328.76,326.52,327.6,2804.5,0.0,1.0
2018-08-30,82.4,82.81,81.98,81.98,2959,329.6,331.24,327.92,327.92,739.75,0.0,1.0
2018-08-31,82.51,82.66,81.9,82.38,2822,330.04,330.64,327.6,329.52,705.5,0.0,1.0
2018-09-04,83.43,83.86,83.4,83.7,12702,333.72,335.44,333.6,334.8,3175.5,0.0,1.0
2018-09-05,82.95,83.05,82.67,82.87,7104,331.8,332.2,330.68,331.48,1776,0.0,1.0
2018-09-06,82.6,82.66,81.42,81.5,3419,330.4,330.64,325.68,326.0,854.75,0.0,1.0
2018-09-07,82.99,83.13,82.5,82.89,4631,331.96,332.52,330.0,331.56,1157.75,0.0,1.0
2018-09-10,83.25,83.25,82.84,82.84,3331,333.0,333.0,331.36,331.36,832.75,0.0,1.0
2018-09-11,82.9981,84.18,82.81,83.985,4565,331.9924,336.72,331.24,335.94,1141.25,0.0,1.0
2018-09-12,81.76,83.21,81.4,83.21,3777,327.04,332.84,325.6,332.84,944.25,0.0,1.0
2018-09-13,82.21,82.42,80.78,80.89,25189,328.84,329.68,323.12,323.56,6297.25,0.0,1.0
2018-09-14,83.29,83.35,82.1,82.1,5507,333.16,333.4,328.4,328.4,1376.75,0.0,1.0
2018-09-17,82.45,82.47,81.85,82.37,3481,329.8,329.88,327.4,329.48,870.25,0.0,1.0
2018-09-18,82.87,82.91,82.26,82.26,3393,331.48,331.64,329.04,329.04,848.25,0.0,1.0
2018-09-19,82.04,82.35,81.69,82.18,5998,328.16,329.4,326.76,328.72,1499.5,0.0,1.0
2018-09-20,81.58,82.0,81.27,81.5,11329,326.32,328.0,325.08,326.0,2832.25,0.0,1.0
2018-09-21,83.0,83.65,82.51,83.43,26123,332.0,334.6,330.04,333.72,6530.75,0.0,1.0
2018-09-24,82.7,82.74,81.9,82.05,5165,330.8,330.96,327.6,328.2,1291.25,0.0,1.0
2018-09-25,82.51,82.58,82.11,82.21,4014,330.04,330.32,328.44,328.84,1003.5,0.0,1.0
2018-09-26,83.31,83.74,82.91,83.32,12544,333.24,334.96,331.64,333.28,3136,0.0,1.0
2018-09-27,84.76,85.05,84.42,84.77,10514,339.04,340.2,337.68,339.08,2628.5,0.0,1.0
2018-09-28,83.75,84.54,83.42,84.51,10362,335.0,338.16,333.68,338.04,2590.5,0.0,1.0
2018-10-01,84.06,84.6,84.03,84.33,14920,336.24,338.4,336.12,337.32,3730,0.0,1.0
2018-10-02,82.14,82.73,81.51,82.3,10460,328.56,330.92,326.04,329.2,2615,0.0,1.0
2018-10-03,82.84,82.85,81.91,82.18,2789,331.36,331.4,327.64,328.72,697.25,0.0,1.0
2018-10-04,82.63,82.93,81.5,82.14,6652,330.52,331.72,326.0,328.56,1663,0.0,1.0
2018-10-05,82.2,82.52,81.94,82.22,1815,328.8,330.08,327.76,328.88,453.75,0.0,1.0
2018-10-08,84.31,84.75,84.3,84.42,5167,337.24,339.0,337.2,337.68,1291.75,0.0,1.0
2018-10-09,83.93,84.9,83.92,84.78,4347,335.72,339.6,335.68,339.12,1086.75,0.0,1.0
2018-10-10,83.53,84.42,83.4,84.42,2804,334.12,337.68,333.6,337.68,701,0.0,1.0
2018-10-11,79.58,81.66,79.06,81.58,96166,318.32,326.64,316.24,326.32,24041.5,0.0,1.0
2018-10-12,80.1,80.24,79.47,79.64,18753,320.4,320.96,317.88,318.56,4688.25,0.0,1.0
2018-10-15,79.16,79.16,78.59,79.06,17024,316.64,316.64,314.36,316.24,4256,0.0,1.0
2018-10-16,79.24,79.24,78.38,78.4,6664,316.96,316.96,313.52,313.6,1666,0.0,1.0
2018-10-17,79.47,79.65,78.48,79.26,11723,317.88,318.6,313.92,317.04,2930.75,0.0,1.0
2018-10-18,79.18,79.42,78.51,79.36,33480,316.72,317.68,314.04,317.44,8370,0.0,1.0
2018-10-19,79.17,79.17,78.84,78.84,2732,316.68,316.68,315.36,315.36,683,0.0,1.0
2018-10-22,79.67,80.14,79.59,79.74,19524,318.68,320.56,318.36,318.96,4881,0.0,1.0
2018-10-23,78.64,78.64,77.41,77.45,6794,314.56,314.56,309.64,309.8,1698.5,0.0,1.0
2018-10-24,78.3,78.82,78.3,78.58,3192,313.2,315.28,313.2,314.32,798,0.0,1.0
2018-10-25,78.61,78.8,78.38,78.38,3914,314.44,315.2,313.52,313.52,978.5,0.0,1.0
2018-10-26,78.13,78.23,77.02,77.99,7726,312.52,312.92,308.08,311.96,1931.5,0.0,1.0
2018-10-29,78.76,79.34,78.48,78.55,14647,315.04,317.36,313.92,314.2,3661.75,0.0,1.0
2018-10-30,79.19,79.33,79.19,79.32,2443,316.76,317.32,316.76,317.28,610.75,0.0,1.0
2018-10-31,80.59,80.97,80.52,80.7,24429,322.36,323.88,322.08,322.8,6107.25,0.0,1.0
2018-11-01,78.2,78.9,78.13,78.78,7719,312.8,315.6,312.52,315.12,1929.75,0.0,1.0
2018-11-02,78.38,78.49,77.59,78.27,4186,313.52,313.96,310.36,313.08,1046.5,0.0,1.0
2018-11-05,78.63,78.87,78.38,78.75,3172,314.52,315.48,313.52,315.0,793,0.0,1.0
2018-11-06,79.24,79.28,78.71,78.71,3135,316.96,317.12,314.84,314.84,783.75,0.0,1.0
2018-11-07,79.09,79.19,78.84,78.84,2420,316.36,316.76,315.36,315.36,605,0.0,1.0
2018-11-08,79.65,79.65,79.4,79.44,6660,318.6,318.6,317.6,317.76,1665,0.0,1.0
2018-11-09,81.32,81.74,81.0,81.25,5529,325.28,326.96,324.0,325.0,1382.25,0.0,1.0
2018-11-12,82.54,82.54,82.01,82.08,7558,330.16,330.16,328.04,328.32,1889.5,0.0,1.0
2018-11-13,82.51,82.69,78.93,82.48,7681,330.04,330.76,315.72,329.92,1920.25,0.0,1.0
2018-11-14,81.23,82.63,80.63,82.44,14072,324.92,330.52,322.52,329.76,3518,0.0,1.0
2018-11-15,80.94,80.99,80.76,80.85,5488,323.76,323.96,323.04,323.4,1372,0.0,1.0
2018-11-16,79.83,80.05,79.23,79.23,3444,319.32,320.2,316.92,316.92,861,0.0,1.0
2018-11-19,79.69,80.05,79.56,79.79,2568,318.76,320.2,318.24,319.16,642,0.0,1.0
2018-11-20,80.0,80.04,79.99,79.99,1183,320.0,320.16,319.96,319.96,295.75,0.0,1.0
2018-11-21,79.3,79.44,78.89,79.44,1633,317.2,317.76,315.56,317.76,408.25,0.0,1.0
2018-11-23,79.7424,79.7424,79.71,79.71,390,318.9696,318.9696,318.84,318.84,97.5,0.0,1.0
2018-11-26,79.84,79.93,79.55,79.55,2547,319.36,319.72,318.2,318.2,636.75,0.0,1.0
2018-11-27,80.86,81.21,79.84,79.94,11518,323.44,324.84,319.36,319.76,2879.5,0.0,1.0
2018-11-28,79.93,81.31,79.33,80.86,4685,319.72,325.24,317.32,323.44,1171.25,0.0,1.0
2018-11-29,79.62,79.62,79.28,79.28,615,318.48,318.48,317.12,317.12,153.75,0.0,1.0
2018-11-30,79.92,80.48,79.92,80.29,7709,319.68,321.92,319.68,321.16,1927.25,0.0,1.0
2018-12-03,78.73,78.73,78.01,78.37,1359,314.92,314.92,312.04,313.48,339.75,0.0,1.0
2018-12-04,77.89,77.92,77.45,77.53,4704,311.56,311.68,309.8,310.12,1176,0.0,1.0
2018-12-06,78.0759,78.0759,77.13,77.355,6370,312.3036,312.3036,308.52,309.42,1592.5,0.0,1.0
2018-12-07,76.62,77.22,76.36,77.22,8458,306.48,308.88,305.44,308.88,2114.5,0.0,1.0
2018-12-10,77.15,77.41,76.8,77.11,7824,308.6,309.64,307.2,308.44,1956,0.0,1.0
2018-12-11,77.28,77.4,76.93,76.93,2136,309.12,309.6,307.72,307.72,534,0.0,1.0
2018-12-12,76.96,77.12,76.78,76.83,2268,307.84,308.48,307.12,307.32,567,0.0,1.0
2018-12-13,77.31,77.63,77.31,77.63,3472,309.24,310.52,309.24,310.52,868,0.0,1.0
2018-12-14,77.9,78.53,77.71,78.53,1764,311.6,314.12,310.84,314.12,441,0.0,1.0
2018-12-17,76.9895,77.64,76.91,77.55,1488,307.958,310.56,307.64,310.2,372,0.0,1.0
2018-12-18,76.64,77.0,76.64,77.0,1440,306.56,308.0,306.56,308.0,360,0.0,1.0
2018-12-19,77.56,77.56,75.72,76.05,8319,310.24,310.24,302.88,304.2,2079.75,0.0,1.0
2018-12-20,75.25,75.79,74.8,75.32,12503,301.0,303.16,299.2,301.28,3125.75,0.0,1.0
2018-12-21,75.91,75.94,75.24,75.24,8744,303.64,303.76,300.96,300.96,2186,0.0,1.0
2018-12-24,74.28,74.86,74.25,74.86,13864,297.12,299.44,297.0,299.44,3466,0.0,1.0
2018-12-26,75.02,75.02,73.33,73.46,6993,300.08,300.08,293.32,293.84,1748.25,0.0,1.0
2018-12-27,73.05,73.94,73.05,73.52,8568,292.2,295.76,292.2,294.08,2142,0.0,1.0
2018-12-28,72.9814,73.37,72.97,73.18,13333,291.9256,293.48,291.88,292.72,3333.25,0.0,1.0
2018-12-31,72.8381,73.13,72.76,73.13,13590,291.3524,292.52,291.04,292.52,3397.5,0.0,1.0
2019-01-02,72.6086,73.22,72.342,72.342,2083,290.4344,292.88,289.368,289.368,520.75,0.0,1.0
2019-01-03,71.54,72.26,71.54,72.25,4761,286.16,289.04,286.16,289.0,1190.25,0.0,1.0
2019-01-04,72.59,72.9,72.59,72.9,3929,290.36,291.6,290.36,291.6,982.25,0.0,1.0
2019-01-07,72.34,72.79,71.88,71.95,90699,289.36,291.16,287.52,287.8,22674.75,0.0,1.0
2019-01-08,72.73,73.15,72.61,73.12,6241,290.92,292.6,290.44,292.48,1560.25,0.0,1.0
2019-01-09,71.83,72.53,71.75,72.53,11816,287.32,290.12,287.0,290.12,2954,0.0,1.0
2019-01-10,72.65,72.65,71.96,72.1,18406,290.6,290.6,287.84,288.4,4601.5,0.0,1.0
2019-01-11,72.46,72.54,72.2,72.42,15147,289.84,290.16,288.8,289.68,3786.75,0.0,1.0
2019-01-14,72.09,72.24,71.91,71.91,9835,288.36,288.96,287.64,287.64,2458.75,0.0,1.0
2019-01-15,72.44,72.62,71.78,71.92,36765,289.76,290.48,287.12,287.68,9191.25,0.0,1.0
2019-01-16,71.95,72.21,71.75,72.21,27346,287.8,288.84,287.0,288.84,6836.5,0.0,1.0
2019-01-17,72.17,72.45,72.07,72.24,9476,288.68,289.8,288.28,288.96,2369,0.0,1.0
2019-01-18,73.42,73.47,72.92,73.23,19390,293.68,293.88,291.68,292.92,4847.5,0.0,1.0
2019-01-22,73.0377,73.55,73.0,73.3,18866,292.1508,294.2,292.0,293.2,4716.5,0.0,1.0
2019-01-23,73.18,73.67,72.93,73.67,22251,292.72,294.68,291.72,294.68,5562.75,0.0,1.0
2019-01-24,73.49,73.59,73.21,73.27,20859,293.96,294.36,292.84,293.08,5214.75,0.0,1.0
2019-01-25,71.31,72.23,71.24,72.22,41905,285.24,288.92,284.96,288.88,10476.25,0.0,1.0
2019-01-28,70.89,71.43,70.84,71.43,23093,283.56,285.72,283.36,285.72,5773.25,0.0,1.0
2019-01-29,70.1,70.57,70.05,70.33,8139,280.4,282.28,280.2,281.32,2034.75,0.0,1.0
2019-01-30,69.31,70.33,68.86,70.18,180935,277.24,281.32,275.44,280.72,45233.75,0.0,1.0
2019-01-31,69.26,69.27,68.69,68.77,31769,277.04,277.08,274.76,275.08,7942.25,0.0,1.0
2019-02-01,69.4,69.53,68.89,69.04,17553,277.6,278.12,275.56,276.16,4388.25,0.0,1.0
2019-02-04,70.02,70.08,69.76,70.06,57323,280.08,280.32,279.04,280.24,14330.75,0.0,1.0
2019-02-05,69.78,69.94,69.71,69.75,9258,279.12,279.76,278.84,279.0,2314.5,0.0,1.0
2019-02-06,70.65,70.71,69.96,70.03,14766,282.6,282.84,279.84,280.12,3691.5,0.0,1.0
2019-02-07,70.35,70.65,70.18,70.33,12722,281.4,282.6,280.72,281.32,3180.5,0.0,1.0
2019-02-08,69.89,70.04,69.77,69.99,8596,279.56,280.16,279.08,279.96,2149,0.0,1.0
2019-02-11,70.5,71.0,70.37,71.0,11686,282.0,284.0,281.48,284.0,2921.5,0.0,1.0
2019-02-12,70.28,70.49,70.12,70.15,6438,281.12,281.96,280.48,280.6,1609.5,0.0,1.0
2019-02-13,70.87,70.93,69.53,70.19,26092,283.48,283.72,278.12,280.76,6523,0.0,1.0
2019-02-14,70.16,70.72,70.01,70.43,16350,280.64,282.88,280.04,281.72,4087.5,0.0,1.0
2019-02-15,69.11,69.92,69.09,69.49,21071,276.44,279.68,276.36,277.96,5267.75,0.0,1.0
2019-02-19,67.18,67.972,67.12,67.92,27519,268.72,271.888,268.48,271.68,6879.75,0.0,1.0
2019-02-20,67.34,67.44,66.65,66.89,14000,269.36,269.76,266.6,267.56,3500,0.0,1.0
2019-02-21,68.8914,68.8914,67.78,67.826,19080,275.5656,275.5656,271.12,271.304,4770,0.0,1.0
2019-02-22,68.45,68.53,67.97,68.43,31336,273.8,274.12,271.88,273.72,7834,0.0,1.0
2019-02-25,68.5884,68.75,68.14,68.14,5951,274.3536,275.0,272.56,272.56,1487.75,0.0,1.0
2019-02-26,68.41,68.9,68.37,68.67,23882,273.64,275.6,273.48,274.68,5970.5,0.0,1.0
2019-02-27,69.32,69.66,68.9,68.97,33310,277.28,278.64,275.6,275.88,8327.5,0.0,1.0
2019-02-28,70.16,70.16,69.47,69.49,73875,280.64,280.64,277.88,277.96,18468.75,0.0,1.0
2019-03-01,72.64,72.64,70.33,70.84,52451,290.56,290.56,281.32,283.36,13112.75,0.0,1.0
2019-03-04,72.99,73.45,72.73,73.07,44842,291.96,293.8,290.92,292.28,11210.5,0.0,1.0
2019-03-05,72.86,73.67,72.86,73.28,24051,291.44,294.68,291.44,293.12,6012.75,0.0,1.0
2019-03-06,72.96,73.4,72.96,73.21,17574,291.84,293.6,291.84,292.84,4393.5,0.0,1.0
2019-03-07,73.23,73.48,73.07,73.37,10379,292.92,293.92,292.28,293.48,2594.75,0.0,1.0
2019-03-08,71.6,72.1,71.54,71.74,59165,286.4,288.4,286.16,286.96,14791.25,0.0,1.0
2019-03-11,72.37,72.64,72.17,72.18,11538,289.48,290.56,288.68,288.72,2884.5,0.0,1.0
2019-03-12,71.47,72.03,71.41,71.99,9301,285.88,288.12,285.64,287.96,2325.25,0.0,1.0
2019-03-13,70.48,70.83,70.38,70.73,12544,281.92,283.32,281.52,282.92,3136,0.0,1.0
2019-03-14,72.1,72.35,72.0,72.2,25607,288.4,289.4,288.0,288.8,6401.75,0.0,1.0
2019-03-15,71.4458,71.46,71.02,71.37,9462,285.7832,285.84,284.08,285.48,2365.5,0.0,1.0
2019-03-18,71.32,71.48,71.02,71.05,5830,285.28,285.92,284.08,284.2,1457.5,0.0,1.0
2019-03-19,70.9275,70.98,70.5499,70.58,11616,283.71,283.92,282.1996,282.32,2904,0.0,1.0
2019-03-20,70.08,71.83,69.77,70.82,44456,280.32,287.32,279.08,283.28,11114,0.0,1.0
2019-03-21,70.67,71.21,69.86,69.86,15427,282.68,284.84,279.44,279.44,3856.75,0.0,1.0
2019-03-22,70.27,70.54,70.07,70.42,17166,281.08,282.16,280.28,281.68,4291.5,0.0,1.0
2019-03-25,69.26,69.7,69.06,69.67,25598,277.04,278.8,276.24,278.68,6399.5,0.0,1.0
2019-03-26,69.95,70.2,69.78,69.78,28985,279.8,280.8,279.12,279.12,7246.25,0.0,1.0
2019-03-27,70.65,70.77,69.85,69.91,10723,282.6,283.08,279.4,279.64,2680.75,0.0,1.0
2019-03-28,72.71,72.92,72.26,72.38,66334,290.84,291.68,289.04,289.52,16583.5,0.0,1.0
2019-03-29,72.61,72.61,71.79,71.85,21771,290.44,290.44,287.16,287.4,5442.75,0.0,1.0
2019-04-01,73.18,73.18,72.14,72.17,19426,292.72,292.72,288.56,288.68,4856.5,0.0,1.0
2019-04-02,72.73,72.99,72.71,72.99,19405,290.92,291.96,290.84,291.96,4851.25,0.0,1.0
2019-04-03,72.86,73.05,72.73,72.96,10994,291.44,292.2,290.92,291.84,2748.5,0.0,1.0
2019-04-04,72.54,73.78,72.53,73.72,13314,290.16,295.12,290.12,294.88,3328.5,0.0,1.0
2019-04-05,72.71,73.11,72.61,72.91,23537,290.84,292.44,290.44,291.64,5884.25,0.0,1.0
2019-04-08,72.06,72.09,71.5,71.5,9443,288.24,288.36,286.0,286.0,2360.75,0.0,1.0
2019-04-09,71.35,71.42,71.21,71.27,7498,285.4,285.68,284.84,285.08,1874.5,0.0,1.0
2019-04-10,70.9,71.21,70.77,71.12,8811,283.6,284.84,283.08,284.48,2202.75,0.0,1.0
2019-04-11,72.74,72.92,71.91,72.06,27652,290.96,291.68,287.64,288.24,6913,0.0,1.0
2019-04-12,72.9,72.9,72.43,72.76,12552,291.6,291.6,289.72,291.04,3138,0.0,1.0
2019-04-15,73.21,73.82,73.04,73.72,12809,292.84,295.28,292.16,294.88,3202.25,0.0,1.0
2019-04-16,74.5022,74.92,74.47,74.72,30478,298.0088,299.68,297.88,298.88,7619.5,0.0,1.0
2019-04-17,74.86,74.97,74.66,74.69,12418,299.44,299.88,298.64,298.76,3104.5,0.0,1.0
2019-04-18,74.83,75.06,74.67,74.94,7291,299.32,300.24,298.68,299.76,1822.75,0.0,1.0
2019-04-22,74.78,74.95,74.68,74.68,54563,299.12,299.8,298.72,298.72,13640.75,0.0,1.0
2019-04-23,75.22,75.81,75.11,75.72,31989,300.88,303.24,300.44,302.88,7997.25,0.0,1.0
2019-04-24,74.68,75.22,74.36,75.22,20988,298.72,300.88,297.44,300.88,5247,0.0,1.0
2019-04-25,74.52,74.62,73.94,74.33,30207,298.08,298.48,295.76,297.32,7551.75,0.0,1.0
2019-04-26,73.5466,73.68,72.29,73.68,97055,294.1864,294.72,289.16,294.72,24263.75,0.0,1.0
2019-04-29,74.22,74.38,74.15,74.15,12729,296.88,297.52,296.6,296.6,3182.25,0.0,1.0
2019-04-30,73.77,74.13,73.71,74.13,10605,295.08,296.52,294.84,296.52,2651.25,0.0,1.0
2019-05-01,74.78,75.03,73.37,73.87,67274,299.12,300.12,293.48,295.48,16818.5,0.0,1.0
2019-05-02,75.35,75.86,75.2,75.74,110422,301.4,303.44,300.8,302.96,27605.5,0.0,1.0
2019-05-03,74.46,74.63,73.98,74.59,95424,297.84,298.52,295.92,298.36,23856,0.0,1.0
2019-05-06,74.23,74.56,74.01,74.53,4824,296.92,298.24,296.04,298.12,1206,0.0,1.0
2019-05-07,73.76,74.13,73.56,74.0,96783,295.04,296.52,294.24,296.0,24195.75,0.0,1.0
2019-05-08,74.16,74.27,73.43,73.43,18688,296.64,297.08,293.72,293.72,4672,0.0,1.0
2019-05-09,73.87,74.29,73.41,74.18,16314,295.48,297.16,293.64,296.72,4078.5,0.0,1.0
2019-05-10,73.65,73.74,73.27,73.65,18464,294.6,294.96,293.08,294.6,4616,0.0,1.0
2019-05-13,72.11,72.53,71.9,72.16,70369,288.44,290.12,287.6,288.64,17592.25,0.0,1.0
2019-05-14,72.39,72.73,72.22,72.24,22955,289.56,290.92,288.88,288.96,5738.75,0.0,1.0
2019-05-15,72.46,72.6,72.04,72.11,19202,289.84,290.4,288.16,288.44,4800.5,0.0,1.0
2019-05-16,73.56,73.83,72.88,72.88,17647,294.24,295.32,291.52,291.52,4411.75,0.0,1.0
2019-05-17,74.58,74.97,74.11,74.11,22270,298.32,299.88,296.44,296.44,5567.5,0.0,1.0
2019-05-20,74.63,74.9,74.55,74.84,10485,298.52,299.6,298.2,299.36,2621.25,0.0,1.0
2019-05-21,75.02,75.6,75.02,75.56,113967,300.08,302.4,300.08,302.24,28491.75,0.0,1.0
2019-05-22,75.18,75.2,74.91,75.14,8918,300.72,300.8,299.64,300.56,2229.5,0.0,1.0
2019-05-23,74.0,74.46,73.58,74.44,41427,296.0,297.84,294.32,297.76,10356.75,0.0,1.0
2019-05-24,73.87,74.31,73.86,74.03,16249,295.48,297.24,295.44,296.12,4062.25,0.0,1.0
2019-05-28,74.54,74.8,74.51,74.51,7019,298.16,299.2,298.04,298.04,1754.75,0.0,1.0
2019-05-29,74.42,74.53,74.12,74.12,10897,297.68,298.12,296.48,296.48,2724.25,0.0,1.0
2019-05-30,73.47,74.48,73.42,74.42,21209,293.88,297.92,293.68,297.68,5302.25,0.0,1.0
2019-05-31,71.46,72.5,71.41,72.5,20045,285.84,290.0,285.64,290.0,5011.25,0.0,1.0
2019-06-03,69.35,70.71,69.14,70.53,135271,277.4,282.84,276.56,282.12,33817.75,0.0,1.0
2019-06-04,69.25,69.8865,69.07,69.65,19371,277.0,279.546,276.28,278.6,4842.75,0.0,1.0
2019-06-05,69.02,69.22,68.01,68.16,41339,276.08,276.88,272.04,272.64,10334.75,0.0,1.0
2019-06-06,68.59,68.66,67.98,68.54,19712,274.36,274.64,271.92,274.16,4928,0.0,1.0
2019-06-07,67.841,68.02,67.11,67.58,31268,271.364,272.08,268.44,270.32,7817,0.0,1.0
2019-06-10,69.1459,69.45,69.0484,69.07,18411,276.5836,277.8,276.1936,276.28,4602.75,0.0,1.0
2019-06-11,69.32,69.61,69.2,69.61,13541,277.28,278.44,276.8,278.44,3385.25,0.0,1.0
2019-06-12,68.68,68.93,68.27,68.93,14199,274.72,275.72,273.08,275.72,3549.75,0.0,1.0
2019-06-13,67.86,68.46,67.65,68.44,16368,271.44,273.84,270.6,273.76,4092,0.0,1.0
2019-06-14,67.86,68.03,66.73,67.17,47297,271.44,272.12,266.92,268.68,11824.25,0.0,1.0
2019-06-17,67.99,68.19,67.68,67.68,15568,271.96,272.76,270.72,270.72,3892,0.0,1.0
2019-06-18,67.35,67.98,66.6,66.75,62933,269.4,271.92,266.4,267.0,15733.25,0.0,1.0
2019-06-19,66.5557,67.69,66.22,67.61,40970,266.2228,270.76,264.88,270.44,10242.5,0.0,1.0
2019-06-20,62.94,63.9192,62.67,63.78,45499,251.76,255.6768,250.68,255.12,11374.75,0.0,1.0
2019-06-21,62.11,62.98,61.99,62.33,63167,248.44,251.92,247.96,249.32,15791.75,0.0,1.0
2019-06-24,60.33,61.59,60.29,61.38,57747,241.32,246.36,241.16,245.52,14436.75,0.0,1.0
2019-06-25,60.09,60.98,58.91,59.51,102337,240.36,243.92,235.64,238.04,25584.25,0.0,1.0
2019-06-26,61.23,61.65,60.76,61.22,46145,244.92,246.6,243.04,244.88,11536.25,0.0,1.0
2019-06-27,61.33,61.89,61.3,61.79,65225,245.32,247.56,245.2,247.16,16306.25,0.0,1.0
2019-06-28,61.1,61.56,60.99,61.15,25288,244.4,246.24,243.96,244.6,6322,0.0,1.0
2019-07-01,63.42,63.5,62.41,62.58,68231,253.68,254.0,249.64,250.32,17057.75,0.0,1.0
2019-07-02,60.81,62.85,60.65,62.78,81661,243.24,251.4,242.6,251.12,20415.25,0.0,1.0
2019-07-03,60.54,60.93,60.17,60.6,29109,242.16,243.72,240.68,242.4,7277.25,0.0,1.0
2019-07-05,61.93,63.16,61.85,62.59,65912,247.72,252.64,247.4,250.36,16478,0.0,1.0
2019-07-08,62.73,62.73,61.9,61.9,18458,250.92,250.92,247.6,247.6,4614.5,0.0,1.0
2019-07-09,62.32,62.88,62.12,62.6,39277,249.28,251.52,248.48,250.4,9819.25,0.0,1.0
2019-07-10,60.4,61.73,60.4,61.24,36679,241.6,246.92,241.6,244.96,9169.75,0.0,1.0
2019-07-11,61.41,61.62,60.6,60.7,30777,245.64,246.48,242.4,242.8,7694.25,0.0,1.0
2019-07-12,60.7,61.52,60.59,61.3,21211,242.8,246.08,242.36,245.2,5302.75,0.0,1.0
2019-07-15,60.73,61.35,60.73,60.86,10145,242.92,245.4,242.92,243.44,2536.25,0.0,1.0
2019-07-16,61.76,61.99,60.93,61.13,27999,247.04,247.96,243.72,244.52,6999.75,0.0,1.0
2019-07-17,59.82,61.32,59.8,61.21,45917,239.28,245.28,239.2,244.84,11479.25,0.0,1.0
2019-07-18,58.14,60.63,57.99,60.46,109871,232.56,242.52,231.96,241.84,27467.75,0.0,1.0
2019-07-19,59.9,60.21,58.55,59.04,85195,239.6,240.84,234.2,236.16,21298.75,0.0,1.0
2019-07-22,59.99,60.05,59.63,59.84,27142,239.96,240.2,238.52,239.36,6785.5,0.0,1.0
2019-07-23,60.71,60.71,59.56,59.99,75680,242.84,242.84,238.24,239.96,18920,0.0,1.0
2019-07-24,60.03,60.32,59.63,59.85,35491,240.12,241.28,238.52,239.4,8872.75,0.0,1.0
2019-07-25,60.92,61.14,60.15,60.15,66267,243.68,244.56,240.6,240.6,16566.75,0.0,1.0
2019-07-26,60.69,60.69,60.18,60.18,18068,242.76,242.76,240.72,240.72,4517,0.0,1.0
2019-07-29,59.94,60.75,59.76,60.27,43307,239.76,243.0,239.04,241.08,10826.75,0.0,1.0
2019-07-30,59.53,60.02,59.41,59.71,47415,238.12,240.08,237.64,238.84,11853.75,0.0,1.0
2019-07-31,61.09,61.25,59.31,59.53,203308,244.36,245.0,237.24,238.12,50827,0.0,1.0
2019-08-01,58.22,61.92,58.22,61.92,82215,232.88,247.68,232.88,247.68,20553.75,0.0,1.0
2019-08-02,58.67,59.2,58.14,59.19,74809,234.68,236.8,232.56,236.76,18702.25,0.0,1.0
2019-08-05,57.1,57.6,56.37,57.01,34777,228.4,230.4,225.48,228.04,8694.25,0.0,1.0
2019-08-06,56.18,56.83,56.13,56.65,16711,224.72,227.32,224.52,226.6,4177.75,0.0,1.0
2019-08-07,54.45,54.49,53.36,54.32,84840,217.8,217.96,213.44,217.28,21210,0.0,1.0
2019-08-08,53.86,54.67,53.45,54.52,74920,215.44,218.68,213.8,218.08,18730,0.0,1.0
2019-08-09,54.24,54.5,53.7,54.42,22538,216.96,218.0,214.8,217.68,5634.5,0.0,1.0
2019-08-12,53.28,54.01,52.75,54.01,49436,213.12,216.04,211.0,216.04,12359,0.0,1.0
2019-08-13,53.94,56.74,52.89,52.9,114264,215.76,226.96,211.56,211.6,28566,0.0,1.0
2019-08-14,53.2,53.76,52.48,53.08,53082,212.8,215.04,209.92,212.32,13270.5,0.0,1.0
2019-08-15,52.54,53.14,52.33,53.06,34511,210.16,212.56,209.32,212.24,8627.75,0.0,1.0
2019-08-16,53.2,53.85,52.95,53.21,31828,212.8,215.4,211.8,212.84,7957,0.0,1.0
2019-08-19,54.47,54.61,53.96,54.32,24665,217.88,218.44,215.84,217.28,6166.25,0.0,1.0
2019-08-20,53.63,54.06,53.63,54.0,19892,214.52,216.24,214.52,216.0,4973,0.0,1.0
2019-08-21,54.02,54.19,53.73,54.05,17307,216.08,216.76,214.92,216.2,4326.75,0.0,1.0
2019-08-22,54.28,54.39,53.96,54.31,27273,217.12,217.56,215.84,217.24,6818.25,0.0,1.0
2019-08-23,52.17,54.04,52.07,53.92,33503,208.68,216.16,208.28,215.68,8375.75,0.0,1.0
2019-08-26,52.12,52.29,51.6,52.0,22231,208.48,209.16,206.4,208.0,5557.75,0.0,1.0
2019-08-27,51.2,52.05,51.1,52.05,18862,204.8,208.2,204.4,208.2,4715.5,0.0,1.0
2019-08-28,51.46,51.77,51.12,51.28,30136,205.84,207.08,204.48,205.12,7534,0.0,1.0
2019-08-29,52.2,52.77,51.29,51.3,57374,208.8,211.08,205.16,205.2,14343.5,0.0,1.0
2019-08-30,52.52,52.93,52.03,52.39,26010,210.08,211.72,208.12,209.56,6502.5,0.0,1.0
2019-09-03,51.05,51.75,50.79,51.63,24971,204.2,207.0,203.16,206.52,6242.75,0.0,1.0
2019-09-04,50.42,51.15,50.29,51.14,31950,201.68,204.6,201.16,204.56,7987.5,0.0,1.0
2019-09-05,52.83,53.63,51.59,51.59,109729,211.32,214.52,206.36,206.36,27432.25,0.0,1.0
2019-09-06,53.7,53.77,52.23,52.48,70759,214.8,215.08,208.92,209.92,17689.75,0.0,1.0
2019-09-09,54.14,54.27,53.34,53.39,53011,216.56,217.08,213.36,213.56,13252.75,0.0,1.0
2019-09-10,55.08,55.09,54.07,54.34,34086,220.32,220.36,216.28,217.36,8521.5,0.0,1.0
2019-09-11,54.38,54.99,54.26,54.99,27030,217.52,219.96,217.04,219.96,6757.5,0.0,1.0
2019-09-12,54.23,54.5,52.89,53.16,64780,216.92,218.0,211.56,212.64,16195,0.0,1.0
2019-09-13,55.08,55.17,53.73,53.91,36445,220.32,220.68,214.92,215.64,9111.25,0.0,1.0
2019-09-16,54.17,54.46,53.76,54.04,39189,216.68,217.84,215.04,216.16,9797.25,0.0,1.0
2019-09-17,53.98,54.17,53.66,53.88,18586,215.92,216.68,214.64,215.52,4646.5,0.0,1.0
2019-09-18,54.63,55.32,52.96,53.8,45725,218.52,221.28,211.84,215.2,11431.25,0.0,1.0
2019-09-19,54.28,54.39,53.92,54.03,18453,217.12,217.56,215.68,216.12,4613.25,0.0,1.0
2019-09-20,53.02,54.1,52.96,54.01,21884,212.08,216.4,211.84,216.04,5471,0.0,1.0
2019-09-23,52.43,52.86,52.28,52.86,25044,209.72,211.44,209.12,211.44,6261,0.0,1.0
2019-09-24,51.8,52.94,51.68,52.83,22253,207.2,211.76,206.72,211.32,5563.25,0.0,1.0
2019-09-25,53.77,54.03,52.1,52.2,63735,215.08,216.12,208.4,208.8,15933.75,0.0,1.0
2019-09-26,53.77,53.89,53.27,53.53,21156,215.08,215.56,213.08,214.12,5289,0.0,1.0
2019-09-27,54.36,55.06,53.95,54.91,42438,217.44,220.24,215.8,219.64,10609.5,0.0,1.0
2019-09-30,56.01,56.73,55.1,55.4,48445,224.04,226.92,220.4,221.6,12111.25,0.0,1.0
2019-10-01,55.42,56.92,54.98,56.73,41051,221.68,227.68,219.92,226.92,10262.75,0.0,1.0
2019-10-02,54.12,54.75,53.72,54.5,75415,216.48,219.0,214.88,218.0,18853.75,0.0,1.0
2019-10-03,53.66,54.11,52.7,54.11,54077,214.64,216.44,210.8,216.44,13519.25,0.0,1.0
2019-10-04,53.68,54.18,53.4,53.98,21844,214.72,216.72,213.6,215.92,5461,0.0,1.0
2019-10-07,54.6,54.88,53.82,54.22,27003,218.4,219.52,215.28,216.88,6750.75,0.0,1.0
2019-10-08,53.63,54.12,53.4,53.6,52304,214.52,216.48,213.6,214.4,13076,0.0,1.0
2019-10-09,53.66,53.88,53.28,53.28,13714,214.64,215.52,213.12,213.12,3428.5,0.0,1.0
2019-10-10,54.58,54.67,53.98,53.98,22766,218.32,218.68,215.92,215.92,5691.5,0.0,1.0
2019-10-11,55.17,56.03,55.1,55.23,76387,220.68,224.12,220.4,220.92,19096.75,0.0,1.0
2019-10-14,54.73,54.9,54.57,54.87,7431,218.92,219.6,218.28,219.48,1857.75,0.0,1.0
2019-10-15,55.55,55.67,55.02,55.02,15045,222.2,222.68,220.08,220.08,3761.25,0.0,1.0
2019-10-16,54.89,55.28,54.82,55.0,13261,219.56,221.12,219.28,220.0,3315.25,0.0,1.0
2019-10-17,54.77,54.84,54.43,54.69,9099,219.08,219.36,217.72,218.76,2274.75,0.0,1.0
2019-10-18,54.79,54.92,54.76,54.87,11911,219.16,219.68,219.04,219.48,2977.75,0.0,1.0
2019-10-21,55.43,55.52,54.71,54.86,16007,221.72,222.08,218.84,219.44,4001.75,0.0,1.0
2019-10-22,55.11,55.42,55.03,55.18,8110,220.44,221.68,220.12,220.72,2027.5,0.0,1.0
2019-10-23,54.84,54.84,54.54,54.65,4776,219.36,219.36,218.16,218.6,1194,0.0,1.0
2019-10-24,54.06,54.34,53.97,54.29,19936,216.24,217.36,215.88,217.16,4984,0.0,1.0
2019-10-25,53.86,54.17,53.08,53.08,16598,215.44,216.68,212.32,212.32,4149.5,0.0,1.0
2019-10-28,54.79,54.96,54.31,54.31,8019,219.16,219.84,217.24,217.24,2004.75,0.0,1.0
2019-10-29,55.07,55.43,54.83,55.28,10299,220.28,221.72,219.32,221.12,2574.75,0.0,1.0
2019-10-30,54.53,55.58,54.53,54.91,18947,218.12,222.32,218.12,219.64,4736.75,0.0,1.0
2019-10-31,53.43,53.76,53.23,53.76,17982,213.72,215.04,212.92,215.04,4495.5,0.0,1.0
2019-11-01,53.28,53.66,53.1,53.45,19963,213.12,214.64,212.4,213.8,4990.75,0.0,1.0
2019-11-04,53.6,53.89,53.37,53.5,25736,214.4,215.56,213.48,214.0,6434,0.0,1.0
2019-11-05,55.38,55.73,54.12,54.74,43954,221.52,222.92,216.48,218.96,10988.5,0.0,1.0
2019-11-06,54.86,55.21,54.65,55.2,13622,219.44,220.84,218.6,220.8,3405.5,0.0,1.0
2019-11-07,56.57,57.09,55.12,55.2,59917,226.28,228.36,220.48,220.8,14979.25,0.0,1.0
2019-11-08,57.31,57.31,56.68,57.13,52784,229.24,229.24,226.72,228.52,13196,0.0,1.0
2019-11-11,57.58,58.12,57.04,57.13,31988,230.32,232.48,228.16,228.52,7997,0.0,1.0
2019-11-12,57.32,58.32,57.28,57.66,47306,229.28,233.28,229.12,230.64,11826.5,0.0,1.0
2019-11-13,56.94,57.15,56.71,57.0,50567,227.76,228.6,226.84,228.0,12641.75,0.0,1.0
2019-11-14,56.43,56.83,56.09,56.52,27573,225.72,227.32,224.36,226.08,6893.25,0.0,1.0
2019-11-15,56.76,56.87,56.57,56.87,21987,227.04,227.48,226.28,227.48,5496.75,0.0,1.0
2019-11-18,56.34,56.6,56.18,56.49,25538,225.36,226.4,224.72,225.96,6384.5,0.0,1.0
2019-11-19,56.29,56.71,56.09,56.71,33397,225.16,226.84,224.36,226.84,8349.25,0.0,1.0
2019-11-20,56.27,56.67,56.1,56.65,29857,225.08,226.68,224.4,226.6,7464.25,0.0,1.0
2019-11-21,56.89,57.01,56.06,56.49,16797,227.56,228.04,224.24,225.96,4199.25,0.0,1.0
2019-11-22,57.06,57.06,56.54,56.54,8412,228.24,228.24,226.16,226.16,2103,0.0,1.0
2019-11-25,57.68,57.68,57.25,57.45,14394,230.72,230.72,229.0,229.8,3598.5,0.0,1.0
2019-11-26,57.07,58.04,57.05,57.7,15671,228.28,232.16,228.2,230.8,3917.75,0.0,1.0
2019-11-27,57.68,57.75,57.56,57.72,3683,230.72,231.0,230.24,230.88,920.75,0.0,1.0
2019-11-29,56.97,57.67,56.78,57.67,6022,227.88,230.68,227.12,230.68,1505.5,0.0,1.0
2019-12-02,57.04,57.45,56.88,57.45,13045,228.16,229.8,227.52,229.8,3261.25,0.0,1.0
2019-12-03,55.98,56.02,55.75,56.02,14480,223.92,224.08,223.0,224.08,3620,0.0,1.0
2019-12-04,56.16,56.41,56.01,56.01,8170,224.64,225.64,224.04,224.04,2042.5,0.0,1.0
2019-12-05,56.14,56.21,55.85,56.21,17565,224.56,224.84,223.4,224.84,4391.25,0.0,1.0
2019-12-06,57.36,57.45,57.17,57.17,96603,229.44,229.8,228.68,228.68,24150.75,0.0,1.0
2019-12-09,57.34,57.4,57.17,57.28,4091,229.36,229.6,228.68,229.12,1022.75,0.0,1.0
2019-12-10,57.03,57.23,56.84,56.88,10766,228.12,228.92,227.36,227.52,2691.5,0.0,1.0
2019-12-11,56.22,56.85,55.97,56.83,18298,224.88,227.4,223.88,227.32,4574.5,0.0,1.0
2019-12-12,56.64,57.01,55.49,55.5,39009,226.56,228.04,221.96,222.0,9752.25,0.0,1.0
2019-12-13,56.13,56.92,56.02,56.5,8590,224.52,227.68,224.08,226.0,2147.5,0.0,1.0
2019-12-16,56.11,56.28,55.93,55.98,88942,224.44,225.12,223.72,223.92,22235.5,0.0,1.0
2019-12-17,56.17,56.22,55.99,56.14,3050,224.68,224.88,223.96,224.56,762.5,0.0,1.0
2019-12-18,56.2,56.27,56.03,56.08,2956,224.8,225.08,224.12,224.32,739,0.0,1.0
2019-12-19,55.93,56.23,55.81,56.22,6725,223.72,224.92,223.24,224.88,1681.25,0.0,1.0
2019-12-20,56.08,56.16,55.86,55.96,9020,224.32,224.64,223.44,223.84,2255,0.0,1.0
2019-12-23,55.46,55.72,55.43,55.67,11234,221.84,222.88,221.72,222.68,2808.5,0.0,1.0
2019-12-24,54.35,54.81,54.35,54.81,4816,217.4,219.24,217.4,219.24,1204,0.0,1.0
2019-12-26,53.48,53.75,53.47,53.69,13764,213.92,215.0,213.88,214.76,3441,0.0,1.0
2019-12-27,53.59,53.62,53.33,53.58,4619,214.36,214.48,213.32,214.32,1154.75,0.0,1.0
2019-12-30,53.4,53.45,53.32,53.45,19566,213.6,213.8,213.28,213.8,4891.5,0.0,1.0
2019-12-31,53.21,53.26,52.75,52.9,19902,212.84,213.04,211.0,211.6,4975.5,0.0,1.0
2020-01-02,52.49,52.85,52.29,52.53,22367,209.96,211.4,209.16,210.12,5591.75,0.0,1.0
2020-01-03,51.08,51.32,50.83,51.13,34489,204.32,205.28,203.32,204.52,8622.25,0.0,1.0
2020-01-06,49.98,50.29,49.29,49.3,63677,199.92,201.16,197.16,197.2,15919.25,0.0,1.0
2020-01-07,49.62,49.92,49.55,49.89,25981,198.48,199.68,198.2,199.56,6495.25,0.0,1.0
2020-01-08,50.37,50.86,49.28,49.31,117741,201.48,203.44,197.12,197.24,29435.25,0.0,1.0
2020-01-09,51.01,51.34,50.78,50.97,39131,204.04,205.36,203.12,203.88,9782.75,0.0,1.0
2020-01-10,50.41,50.87,50.35,50.87,44178,201.64,203.48,201.4,203.48,11044.5,0.0,1.0
2020-01-13,51.12,51.17,50.81,50.81,28923,204.48,204.68,203.24,203.24,7230.75,0.0,1.0
2020-01-14,51.28,51.64,51.23,51.47,38467,205.12,206.56,204.92,205.88,9616.75,0.0,1.0
2020-01-15,50.69,51.15,50.57,50.91,28751,202.76,204.6,202.28,203.64,7187.75,0.0,1.0
2020-01-16,50.89,51.21,50.79,50.92,19306,203.56,204.84,203.16,203.68,4826.5,0.0,1.0
2020-01-17,50.64,50.84,50.36,50.75,47622,202.56,203.36,201.44,203.0,11905.5,0.0,1.0
2020-01-21,50.56,51.32,50.54,51.25,20633,202.24,205.28,202.16,205.0,5158.25,0.0,1.0
2020-01-22,50.55,50.71,50.55,50.63,8572,202.2,202.84,202.2,202.52,2143,0.0,1.0
2020-01-23,50.32,50.63,49.97,50.63,41546,201.28,202.52,199.88,202.52,10386.5,0.0,1.0
2020-01-24,49.75,50.45,49.5,50.45,39584,199.0,201.8,198.0,201.8,9896,0.0,1.0
2020-01-27,49.05,49.37,48.88,48.88,17424,196.2,197.48,195.52,195.52,4356,0.0,1.0
2020-01-28,49.95,50.03,49.39,49.53,26958,199.8,200.12,197.56,198.12,6739.5,0.0,1.0
2020-01-29,49.44,49.99,49.4,49.95,13105,197.76,199.96,197.6,199.8,3276.25,0.0,1.0
2020-01-30,49.4301,49.63,48.93,49.3,36476,197.7204,198.52,195.72,197.2,9119,0.0,1.0
2020-01-31,48.83,49.22,48.71,49.15,25407,195.32,196.88,194.84,196.6,6351.75,0.0,1.0
2020-02-03,49.51,49.85,49.29,49.35,14585,198.04,199.4,197.16,197.4,3646.25,0.0,1.0
2020-02-04,50.87,51.24,50.47,50.47,38592,203.48,204.96,201.88,201.88,9648,0.0,1.0
2020-02-05,50.7129,51.02,50.0987,50.91,14008,202.8516,204.08,200.3948,203.64,3502,0.0,1.0
2020-02-06,50.16,50.41,50.07,50.29,23853,200.64,201.64,200.28,201.16,5963.25,0.0,1.0
2020-02-07,49.88,50.11,49.67,49.88,3894,199.52,200.44,198.68,199.52,973.5,0.0,1.0
2020-02-10,49.7,49.75,49.49,49.69,6199,198.8,199.0,197.96,198.76,1549.75,0.0,1.0
2020-02-11,50.05,50.38,49.79,49.79,26844,200.2,201.52,199.16,199.16,6711,0.0,1.0
2020-02-12,50.14,50.32,50.0,50.32,4106,200.56,201.28,200.0,201.28,1026.5,0.0,1.0
2020-02-13,49.57,49.74,49.43,49.74,10649,198.28,198.96,197.72,198.96,2662.25,0.0,1.0
2020-02-14,49.14,49.23,49.05,49.19,3765,196.56,196.92,196.2,196.76,941.25,0.0,1.0
2020-02-18,47.91,48.72,47.8,48.57,29868,191.64,194.88,191.2,194.28,7467,0.0,1.0
2020-02-19,47.36,47.88,47.3,47.82,10113,189.44,191.52,189.2,191.28,2528.25,0.0,1.0
2020-02-20,46.94,47.22,46.73,47.22,16625,187.76,188.88,186.92,188.88,4156.25,0.0,1.0
2020-02-21,45.51,45.8,45.21,45.73,41262,182.04,183.2,180.84,182.92,10315.5,0.0,1.0
2020-02-24,44.69,45.05,43.35,43.43,76390,178.76,180.2,173.4,173.72,19097.5,0.0,1.0
2020-02-25,46.23,46.49,44.7,45.23,119696,184.92,185.96,178.8,180.92,29924,0.0,1.0
2020-02-26,45.89,46.47,45.2,46.0,49936,183.56,185.88,180.8,184.0,12484,0.0,1.0
2020-02-27,45.86,45.96,44.72,44.97,39661,183.44,183.84,178.88,179.88,9915.25,0.0,1.0
2020-02-28,49.03,49.95,46.7,46.7,271964,196.12,199.8,186.8,186.8,67991,0.0,1.0
2020-03-02,48.56,48.64,47.66,48.08,27310,194.24,194.56,190.64,192.32,6827.5,0.0,1.0
2020-03-03,45.5,47.58,44.9,47.58,31325,182.0,190.32,179.6,190.32,7831.25,0.0,1.0
2020-03-04,45.39,45.6,45.0,45.29,12403,181.56,182.4,180.0,181.16,3100.75,0.0,1.0
2020-03-05,43.49,44.42,43.46,44.33,124745,173.96,177.68,173.84,177.32,31186.25,0.0,1.0
2020-03-06,43.5,44.87,42.55,43.01,58448,174.0,179.48,170.2,172.04,14612,0.0,1.0
2020-03-09,43.23,45.64,42.95,42.95,27882,172.92,182.56,171.8,171.8,6970.5,0.0,1.0
2020-03-10,45.12,45.13,44.16,44.21,54799,180.48,180.52,176.64,176.84,13699.75,0.0,1.0
2020-03-11,45.46,45.66,44.05,44.17,30875,181.84,182.64,176.2,176.68,7718.75,0.0,1.0
2020-03-12,49.08,49.54,46.86,46.86,196103,196.32,198.16,187.44,187.44,49025.75,0.0,1.0
2020-03-13,52.04,52.91,47.18,48.2,86146,208.16,211.64,188.72,192.8,21536.5,0.0,1.0
2020-03-16,52.98,56.74,52.29,56.2,86118,211.92,226.96,209.16,224.8,21529.5,0.0,1.0
2020-03-17,51.39,54.46,49.91,54.22,90647,205.56,217.84,199.64,216.88,22661.75,0.0,1.0
2020-03-18,53.61,55.32,52.44,52.97,70310,214.44,221.28,209.76,211.88,17577.5,0.0,1.0
2020-03-19,55.29,55.5,53.63,54.6,46293,221.16,222.0,214.52,218.4,11573.25,0.0,1.0
2020-03-20,53.82,54.57,52.81,53.2,33965,215.28,218.28,211.24,212.8,8491.25,0.0,1.0
2020-03-23,48.55,51.6,48.09,51.6,49108,194.2,206.4,192.36,206.4,12277,0.0,1.0
2020-03-24,42.7,44.33,41.27,42.0,84754,170.8,177.32,165.08,168.0,21188.5,0.0,1.0
2020-03-25,43.79,44.62,43.18,43.79,53947,175.16,178.48,172.72,175.16,13486.75,0.0,1.0
2020-03-26,43.12,43.93,41.86,42.25,45153,172.48,175.72,167.44,169.0,11288.25,0.0,1.0
2020-03-27,43.21,43.63,42.72,43.33,20304,172.84,174.52,170.88,173.32,5076,0.0,1.0
2020-03-30,43.65,44.24,43.21,43.61,22687,174.6,176.96,172.84,174.44,5671.75,0.0,1.0
2020-03-31,46.28,46.28,44.32,44.56,40630,185.12,185.12,177.28,178.24,10157.5,0.0,1.0
2020-04-01,45.73,47.06,45.36,46.5,24522,182.92,188.24,181.44,186.0,6130.5,0.0,1.0
2020-04-02,43.59,44.67,43.23,44.36,146163,174.36,178.68,172.92,177.44,36540.75,0.0,1.0
2020-04-03,43.0,43.71,42.88,43.32,32977,172.0,174.84,171.52,173.28,8244.25,0.0,1.0
2020-04-06,39.95,41.81,39.62,41.71,58849,159.8,167.24,158.48,166.84,14712.25,0.0,1.0
2020-04-07,41.16,41.6,40.58,40.72,38306,164.64,166.4,162.32,162.88,9576.5,0.0,1.0
2020-04-08,41.35,41.36,40.6,40.78,17288,165.4,165.44,162.4,163.12,4322,0.0,1.0
2020-04-09,38.61,39.2,37.71,38.84,62006,154.44,156.8,150.84,155.36,15501.5,0.0,1.0
2020-04-13,37.29,38.48,36.95,38.48,25590,149.16,153.92,147.8,153.92,6397.5,0.0,1.0
2020-04-14,37.67,37.94,36.21,37.13,25465,150.68,151.76,144.84,148.52,6366.25,0.0,1.0
2020-04-15,37.99,38.44,37.63,37.9,59861,151.96,153.76,150.52,151.6,14965.25,0.0,1.0
2020-04-16,38.48,39.0,37.36,38.08,26695,153.92,156.0,149.44,152.32,6673.75,0.0,1.0
2020-04-17,40.24,40.38,39.2,39.27,60744,160.96,161.52,156.8,157.08,15186,0.0,1.0
2020-04-20,39.6,40.08,39.16,39.99,49211,158.4,160.32,156.64,159.96,12302.75,0.0,1.0
2020-04-21,39.99,41.09,39.71,40.95,188134,159.96,164.36,158.84,163.8,47033.5,0.0,1.0
2020-04-22,38.21,38.73,38.0,38.7,70281,152.84,154.92,152.0,154.8,17570.25,0.0,1.0
2020-04-23,37.66,38.02,37.08,37.9,169421,150.64,152.08,148.32,151.6,42355.25,0.0,1.0
2020-04-24,38.0,38.57,37.41,37.45,22842,152.0,154.28,149.64,149.8,5710.5,0.0,1.0
2020-04-27,38.6,38.88,38.27,38.27,39185,154.4,155.52,153.08,153.08,9796.25,0.0,1.0
2020-04-28,38.92,39.43,38.66,38.69,24599,155.68,157.72,154.64,154.76,6149.75,0.0,1.0
2020-04-29,38.5,39.35,38.4,39.25,30828,154.0,157.4,153.6,157.0,7707,0.0,1.0
2020-04-30,39.96,40.42,38.96,39.33,36164,159.84,161.68,155.84,157.32,9041,0.0,1.0
2020-05-01,39.43,40.51,39.24,40.46,50475,157.72,162.04,156.96,161.84,12618.75,0.0,1.0
2020-05-04,39.23,39.42,39.0,39.25,25339,156.92,157.68,156.0,157.0,6334.75,0.0,1.0
2020-05-05,39.07,39.76,39.01,39.52,15227,156.28,159.04,156.04,158.08,3806.75,0.0,1.0
2020-05-06,40.19,40.54,39.78,40.13,35904,160.76,162.16,159.12,160.52,8976,0.0,1.0
2020-05-07,38.58,39.91,38.29,39.91,39027,154.32,159.64,153.16,159.64,9756.75,0.0,1.0
2020-05-08,39.29,39.44,38.46,38.75,21682,157.16,157.76,153.84,155.0,5420.5,0.0,1.0
2020-05-11,39.74,39.96,39.21,39.35,18132,158.96,159.84,156.84,157.4,4533,0.0,1.0
2020-05-12,39.5,39.68,38.94,39.41,20357,158.0,158.72,155.76,157.64,5089.25,0.0,1.0
2020-05-13,38.66,39.2,38.66,39.02,22115,154.64,156.8,154.64,156.08,5528.75,0.0,1.0
2020-05-14,37.9,38.65,37.69,38.65,15729,151.6,154.6,150.76,154.6,3932.25,0.0,1.0
2020-05-15,37.29,37.77,37.0,37.4,31114,149.16,151.08,148.0,149.6,7778.5,0.0,1.0
2020-05-18,38.15,38.19,37.35,37.36,29047,152.6,152.76,149.4,149.44,7261.75,0.0,1.0
2020-05-19,37.41,37.83,37.36,37.78,13327,149.64,151.32,149.44,151.12,3331.75,0.0,1.0
2020-05-20,37.23,37.53,37.12,37.48,53823,148.92,150.12,148.48,149.92,13455.75,0.0,1.0
2020-05-21,38.3,38.67,37.67,37.67,26810,153.2,154.68,150.68,150.68,6702.5,0.0,1.0
2020-05-22,37.75,37.97,37.63,37.92,7987,151.0,151.88,150.52,151.68,1996.75,0.0,1.0
2020-05-26,38.91,39.06,38.03,38.03,36155,155.64,156.24,152.12,152.12,9038.75,0.0,1.0
2020-05-27,38.85,40.02,38.83,39.97,23469,155.4,160.08,155.32,159.88,5867.25,0.0,1.0
2020-05-28,38.62,38.93,38.23,38.31,64685,154.48,155.72,152.92,153.24,16171.25,0.0,1.0
2020-05-29,38.03,38.27,37.66,38.1,22549,152.12,153.08,150.64,152.4,5637.25,0.0,1.0
2020-06-01,37.79,38.19,37.66,38.15,31473,151.16,152.76,150.64,152.6,7868.25,0.0,1.0
2020-06-02,38.45,38.71,37.58,37.64,21176,153.8,154.84,150.32,150.56,5294,0.0,1.0
2020-06-03,40.02,40.38,39.31,39.62,78166,160.08,161.52,157.24,158.48,19541.5,0.0,1.0
2020-06-04,38.96,39.77,38.74,39.07,55068,155.84,159.08,154.96,156.28,13767,0.0,1.0
2020-06-05,40.57,41.16,40.45,40.51,88390,162.28,164.64,161.8,162.04,22097.5,0.0,1.0
2020-06-08,39.62,40.4,39.5,40.23,189580,158.48,161.6,158.0,160.92,47395,0.0,1.0
2020-06-09,38.95,39.03,38.57,38.87,26308,155.8,156.12,154.28,155.48,6577,0.0,1.0
2020-06-10,37.72,39.11,37.66,38.42,193541,150.88,156.44,150.64,153.68,48385.25,0.0,1.0
2020-06-11,38.31,38.42,37.4,37.8,33349,153.24,153.68,149.6,151.2,8337.25,0.0,1.0
2020-06-12,38.16,38.23,37.57,37.78,31498,152.64,152.92,150.28,151.12,7874.5,0.0,1.0
2020-06-15,38.32,39.52,38.28,39.38,42422,153.28,158.08,153.12,157.52,10605.5,0.0,1.0
2020-06-16,38.27,38.67,38.13,38.49,7039,153.08,154.68,152.52,153.96,1759.75,0.0,1.0
2020-06-17,38.16,38.51,38.07,38.49,5222,152.64,154.04,152.28,153.96,1305.5,0.0,1.0
2020-06-18,38.36,38.67,38.36,38.36,4345,153.44,154.68,153.44,153.44,1086.25,0.0,1.0
2020-06-19,37.29,37.95,37.09,37.95,41637,149.16,151.8,148.36,151.8,10409.25,0.0,1.0
2020-06-22,36.9,36.98,36.33,36.66,31566,147.6,147.92,145.32,146.64,7891.5,0.0,1.0
2020-06-23,36.09,36.42,36.08,36.42,41925,144.36,145.68,144.32,145.68,10481.25,0.0,1.0
2020-06-24,36.48,36.65,35.91,36.51,51100,145.92,146.6,143.64,146.04,12775,0.0,1.0
2020-06-25,36.62,36.83,36.56,36.57,16946,146.48,147.32,146.24,146.28,4236.5,0.0,1.0
2020-06-26,36.08,37.33,36.08,37.05,42006,144.32,149.32,144.32,148.2,10501.5,0.0,1.0
2020-06-29,36.15,36.29,36.0,36.165,9173,144.6,145.16,144.0,144.66,2293.25,0.0,1.0
2020-06-30,35.57,36.25,35.32,36.25,48157,142.28,145.0,141.28,145.0,12039.25,0.0,1.0
2020-07-01,36.17,36.67,36.07,36.12,35717,144.68,146.68,144.28,144.48,8929.25,0.0,1.0
2020-07-02,35.94,36.42,35.87,36.39,17239,143.76,145.68,143.48,145.56,4309.75,0.0,1.0
2020-07-06,35.62,35.92,35.53,35.59,33660,142.48,143.68,142.12,142.36,8415,0.0,1.0
2020-07-07,35.09,35.93,35.05,35.93,58783,140.36,143.72,140.2,143.72,14695.75,0.0,1.0
2020-07-08,34.74,34.78,34.36,34.55,42753,138.96,139.12,137.44,138.2,10688.25,0.0,1.0
2020-07-09,35.07,35.38,34.59,34.69,49080,140.28,141.52,138.36,138.76,12270,0.0,1.0
2020-07-10,35.32,35.54,34.9,34.94,36971,141.28,142.16,139.6,139.76,9242.75,0.0,1.0
2020-07-13,35.23,35.27,34.73,34.73,24018,140.92,141.08,138.92,138.92,6004.5,0.0,1.0
2020-07-14,34.99,35.4,34.87,35.36,34901,139.96,141.6,139.48,141.44,8725.25,0.0,1.0
2020-07-15,34.91,35.23,34.83,35.19,23151,139.64,140.92,139.32,140.76,5787.75,0.0,1.0
2020-07-16,35.77,35.77,35.13,35.19,34431,143.08,143.08,140.52,140.76,8607.75,0.0,1.0
2020-07-17,35.12,35.27,35.08,35.22,17010,140.48,141.08,140.32,140.88,4252.5,0.0,1.0
2020-07-20,34.88,35.16,34.86,35.01,26578,139.52,140.64,139.44,140.04,6644.5,0.0,1.0
2020-07-21,33.93,34.2,33.83,34.18,57548,135.72,136.8,135.32,136.72,14387,0.0,1.0
2020-07-22,32.93,33.57,32.8,33.49,71289,131.72,134.28,131.2,133.96,17822.25,0.0,1.0
2020-07-23,32.37,32.84,31.84,32.69,101417,129.48,131.36,127.36,130.76,25354.25,0.0,1.0
2020-07-24,31.79,32.0,31.6475,31.68,145583,127.16,128.0,126.59,126.72,36395.75,0.0,1.0
2020-07-27,30.75,31.0245,30.48,30.81,88553,123.0,124.098,121.92,123.24,22138.25,0.0,1.0
2020-07-28,30.39,31.02,30.27,30.9,64282,121.56,124.08,121.08,123.6,16070.5,0.0,1.0
2020-07-29,29.9629,30.82,29.61,30.26,202860,119.8516,123.28,118.44,121.04,50715,0.0,1.0
2020-07-30,30.38,30.9499,30.22,30.5,133698,121.52,123.7996,120.88,122.0,33424.5,0.0,1.0
2020-07-31,29.76,30.235,29.6507,30.15,142493,119.04,120.94,118.6028,120.6,35623.25,0.0,1.0
2020-08-03,29.73,30.28,29.7,29.96,86991,118.92,121.12,118.8,119.84,21747.75,0.0,1.0
2020-08-04,28.519,29.8226,28.519,29.75,162270,114.076,119.2904,114.076,119.0,40567.5,0.0,1.0
2020-08-05,27.99,28.23,27.4901,27.94,127562,111.96,112.92,109.9604,111.76,31890.5,0.0,1.0
2020-08-06,27.365,27.729,27.18,27.38,114122,109.46,110.916,108.72,109.52,28530.5,0.0,1.0
2020-08-07,28.22,28.699,27.665,27.75,203689,112.88,114.796,110.66,111.0,50922.25,0.0,1.0
2020-08-10,28.4,28.6,27.671,28.12,94608,113.6,114.4,110.684,112.48,23652,0.0,1.0
2020-08-11,31.43,31.62,30.29,30.36,266803,125.72,126.48,121.16,121.44,66700.75,0.0,1.0
2020-08-12,31.6333,31.67,30.41,30.59,139175,126.5332,126.68,121.64,122.36,34793.75,0.0,1.0
2020-08-13,30.37,31.0399,29.93,30.9,122412,121.48,124.1596,119.72,123.6,30603,0.0,1.0
2020-08-14,30.66,30.97,30.2667,30.39,91057,122.64,123.88,121.0668,121.56,22764.25,0.0,1.0
2020-08-17,29.32,29.9,29.16,29.88,118427,117.28,119.6,116.64,119.52,29606.75,0.0,1.0
2020-08-18,28.7775,29.5607,28.4499,28.54,119779,115.11,118.2428,113.7996,114.16,29944.75,0.0,1.0
2020-08-19,30.69,30.8199,29.035,29.13,209371,122.76,123.2796,116.14,116.52,52342.75,0.0,1.0
2020-08-20,30.2582,31.16,30.1801,31.04,156391,121.0328,124.64,120.7204,124.16,39097.75,0.0,1.0
2020-08-21,30.71,31.28,30.4913,30.77,125541,122.84,125.12,121.9652,123.08,31385.25,0.0,1.0
2020-08-24,31.07,31.19,30.45,30.48,106667,124.28,124.76,121.8,121.92,26666.75,0.0,1.0
2020-08-25,31.02,31.52,31.02,31.1,186820,124.08,126.08,124.08,124.4,46705,0.0,1.0
2020-08-26,30.26,31.35,30.18,31.35,159426,121.04,125.4,120.72,125.4,39856.5,0.0,1.0
2020-08-27,30.96,31.58,29.6,29.63,194673,123.84,126.32,118.4,118.52,48668.25,0.0,1.0
2020-08-28,29.86,30.1496,29.482,30.0,104786,119.44,120.5984,117.928,120.0,26196.5,0.0,1.0
2020-08-31,29.76,29.89,29.481,29.71,85796,119.04,119.56,117.924,118.84,21449,0.0,1.0
2020-09-01,29.6518,29.87,29.01,29.01,109079,118.6072,119.48,116.04,116.04,27269.75,0.0,1.0
2020-09-02,30.4592,30.8,30.07,30.07,116136,121.8368,123.2,120.28,120.28,29034,0.0,1.0
2020-09-03,30.895,31.16,30.38,30.53,154248,123.58,124.64,121.52,122.12,38562,0.0,1.0
2020-09-04,30.7184,31.3,30.58,31.0,164103,122.8736,125.2,122.32,124.0,41025.75,0.0,1.0
2020-09-08,30.82,31.5899,30.52,31.49,462434,123.28,126.3596,122.08,125.96,115608.5,0.0,1.0
2020-09-09,30.22,30.499,30.16,30.39,335349,120.88,121.996,120.64,121.56,83837.25,0.0,1.0
2020-09-10,30.41,30.45,29.68,29.8,183237,121.64,121.8,118.72,119.2,45809.25,0.0,1.0
2020-09-11,30.43,30.55,30.04,30.18,56426,121.72,122.2,120.16,120.72,14106.5,0.0,1.0
2020-09-14,29.8931,30.03,29.735,29.99,74798,119.5724,120.12,118.94,119.96,18699.5,0.0,1.0
2020-09-15,30.0705,30.22,29.65,29.71,72504,120.282,120.88,118.6,118.84,18126,0.0,1.0
2020-09-16,29.95,30.0899,29.52,29.54,85509,119.8,120.3596,118.08,118.16,21377.25,0.0,1.0
2020-09-17,30.24,30.7499,30.22,30.6,68640,120.96,122.9996,120.88,122.4,17160,0.0,1.0
2020-09-18,30.18,30.34,29.85,30.18,44782,120.72,121.36,119.4,120.72,11195.5,0.0,1.0
2020-09-21,31.4,32.37,31.1901,31.31,448612,125.6,129.48,124.7604,125.24,112153,0.0,1.0
2020-09-22,31.72,31.9004,31.2177,31.35,62707,126.88,127.6016,124.8708,125.4,15676.75,0.0,1.0
2020-09-23,33.13,33.37,32.24,32.37,184582,132.52,133.48,128.96,129.48,46145.5,0.0,1.0
2020-09-24,32.87,33.5,32.59,33.29,181045,131.48,134.0,130.36,133.16,45261.25,0.0,1.0
2020-09-25,33.07,33.46,32.94,33.27,44313,132.28,133.84,131.76,133.08,11078.25,0.0,1.0
2020-09-28,32.42,32.9754,32.301,32.7,108159,129.68,131.9016,129.204,130.8,27039.75,0.0,1.0
2020-09-29,31.81,32.23,31.75,32.16,81631,127.24,128.92,127.0,128.64,20407.75,0.0,1.0
2020-09-30,32.19,32.25,31.6406,31.96,73348,128.76,129.0,126.5624,127.84,18337,0.0,1.0
2020-10-01,31.5467,31.8025,31.291,31.62,329686,126.1868,127.21,125.164,126.48,82421.5,0.0,1.0
2020-10-02,31.64,31.76,31.39,31.59,64090,126.56,127.04,125.56,126.36,16022.5,0.0,1.0
2020-10-05,31.3,31.49,31.06,31.49,50628,125.2,125.96,124.24,125.96,12657,0.0,1.0
2020-10-06,32.17,32.17,30.99,31.05,72996,128.68,128.68,123.96,124.2,18249,0.0,1.0
2020-10-07,32.19,32.46,32.109,32.22,87690,128.76,129.84,128.436,128.88,21922.5,0.0,1.0
2020-10-08,31.9,32.31,31.68,31.78,26449,127.6,129.24,126.72,127.12,6612.25,0.0,1.0
2020-10-09,30.68,31.0906,30.6556,31.05,101757,122.72,124.3624,122.6224,124.2,25439.25,0.0,1.0
2020-10-12,30.88,30.97,30.79,30.87,44998,123.52,123.88,123.16,123.48,11249.5,0.0,1.0
2020-10-13,31.9,32.1,31.62,31.62,63589,127.6,128.4,126.48,126.48,15897.25,0.0,1.0
2020-10-14,31.67,31.67,31.23,31.39,32567,126.68,126.68,124.92,125.56,8141.75,0.0,1.0
2020-10-15,31.43,31.93,31.3612,31.93,41143,125.72,127.72,125.4448,127.72,10285.75,0.0,1.0
2020-10-16,31.6707,31.72,31.3934,31.46,22217,126.6828,126.88,125.5736,125.84,5554.25,0.0,1.0
2020-10-19,31.65,31.6575,31.34,31.36,32634,126.6,126.63,125.36,125.44,8158.5,0.0,1.0
2020-10-20,31.32,31.7,31.2054,31.62,21797,125.28,126.8,124.8216,126.48,5449.25,0.0,1.0
2020-10-21,30.85,30.98,30.64,30.91,28948,123.4,123.92,122.56,123.64,7237,0.0,1.0
2020-10-22,31.52,31.8506,31.4902,31.53,42872,126.08,127.4024,125.9608,126.12,10718,0.0,1.0
2020-10-23,31.58,31.86,31.37,31.38,29197,126.32,127.44,125.48,125.52,7299.25,0.0,1.0
2020-10-26,31.6052,31.7199,31.3876,31.56,28890,126.4208,126.8796,125.5504,126.24,7222.5,0.0,1.0
2020-10-27,31.415,31.5591,31.3003,31.5591,16047,125.66,126.2364,125.2012,126.2364,4011.75,0.0,1.0
2020-10-28,32.4799,32.7,32.23,32.38,328964,129.9196,130.8,128.92,129.52,82241,0.0,1.0
2020-10-29,32.74,32.96,32.5,32.92,70619,130.96,131.84,130.0,131.68,17654.75,0.0,1.0
2020-10-30,32.4523,32.5699,32.02,32.09,31175,129.8092,130.2796,128.08,128.36,7793.75,0.0,1.0
2020-11-02,31.8303,32.11,31.82,32.0,28291,127.3212,128.44,127.28,128.0,7072.75,0.0,1.0
2020-11-03,31.44,31.59,31.28,31.42,293023,125.76,126.36,125.12,125.68,73255.75,0.0,1.0
2020-11-04,31.5,31.86,31.3451,31.46,40063,126.0,127.44,125.3804,125.84,10015.75,0.0,1.0
2020-11-05,30.03,30.71,29.9,30.71,67793,120.12,122.84,119.6,122.84,16948.25,0.0,1.0
2020-11-06,29.91,30.2717,29.831,29.86,53231,119.64,121.0868,119.324,119.44,13307.75,0.0,1.0
2020-11-09,32.55,33.14,32.21,32.21,146322,130.2,132.56,128.84,128.84,36580.5,0.0,1.0
2020-11-10,32.34,32.35,31.91,31.99,60273,129.36,129.4,127.64,127.96,15068.25,0.0,1.0
2020-11-11,32.64,32.83,32.56,32.77,373763,130.56,131.32,130.24,131.08,93440.75,0.0,1.0
2020-11-12,32.2,32.29,31.93,32.22,63180,128.8,129.16,127.72,128.88,15795,0.0,1.0
2020-11-13,31.79,31.89,31.55,31.59,43909,127.16,127.56,126.2,126.36,10977.25,0.0,1.0
2020-11-16,31.81,31.88,31.54,31.77,25650,127.24,127.52,126.16,127.08,6412.5,0.0,1.0
2020-11-17,32.01,32.13,31.72,31.85,22101,128.04,128.52,126.88,127.4,5525.25,0.0,1.0
2020-11-18,32.43,32.46,31.95,32.12,49145,129.72,129.84,127.8,128.48,12286.25,0.0,1.0
2020-11-19,32.57,32.92,32.54,32.9,49210,130.28,131.68,130.16,131.6,12302.5,0.0,1.0
2020-11-20,32.315,32.36,32.1,32.15,25682,129.26,129.44,128.4,128.6,6420.5,0.0,1.0
2020-11-23,33.595,33.775,32.52,32.53,76970,134.38,135.1,130.08,130.12,19242.5,0.0,1.0
2020-11-24,34.64,34.9,34.61,34.76,84245,138.56,139.6,138.44,139.04,21061.25,0.0,1.0
2020-11-25,34.6343,34.73,34.251,34.48,30107,138.5372,138.92,137.004,137.92,7526.75,0.0,1.0
2020-11-27,35.4512,35.81,35.4194,35.77,47903,141.8048,143.24,141.6776,143.08,11975.75,0.0,1.0
2020-11-30,35.8605,36.14,35.621,35.87,59401,143.442,144.56,142.484,143.48,14850.25,0.0,1.0
2020-12-01,34.31,34.68,34.202,34.51,68142,137.24,138.72,136.808,138.04,17035.5,0.0,1.0
2020-12-02,33.8,34.34,33.71,34.19,113877,135.2,137.36,134.84,136.76,28469.25,0.0,1.0
2020-12-03,33.28,33.96,33.28,33.34,306529,133.12,135.84,133.12,133.36,76632.25,0.0,1.0
2020-12-04,33.48,33.77,33.11,33.31,74451,133.92,135.08,132.44,133.24,18612.75,0.0,1.0
2020-12-07,32.5,33.38,32.29,33.36,110417,130.0,133.52,129.16,133.44,27604.25,0.0,1.0
2020-12-08,32.225,32.51,32.07,32.24,64397,128.9,130.04,128.28,128.96,16099.25,0.0,1.0
2020-12-09,33.38,33.8,32.78,32.82,130491,133.52,135.2,131.12,131.28,32622.75,0.0,1.0
2020-12-10,33.48,33.64,32.941,33.17,74776,133.92,134.56,131.764,132.68,18694,0.0,1.0
2020-12-11,33.31,33.47,33.01,33.46,54696,133.24,133.88,132.04,133.84,13674,0.0,1.0
2020-12-14,33.73,33.88,33.3618,33.58,67995,134.92,135.52,133.4472,134.32,16998.75,0.0,1.0
2020-12-15,32.749,33.0828,32.7385,32.93,63745,130.996,132.3312,130.954,131.72,15936.25,0.0,1.0
2020-12-16,32.3816,33.06,32.36,32.7,76199,129.5264,132.24,129.44,130.8,19049.75,0.0,1.0
2020-12-17,31.64,31.6957,31.2101,31.48,75928,126.56,126.7828,124.8404,125.92,18982,0.0,1.0
2020-12-18,31.72,31.8,31.56,31.67,49676,126.88,127.2,126.24,126.68,12419,0.0,1.0
2020-12-21,31.92,31.96,31.6039,31.82,43916,127.68,127.84,126.4156,127.28,10979,0.0,1.0
2020-12-22,32.4972,32.501,31.84,31.84,100074,129.9888,130.004,127.36,127.36,25018.5,0.0,1.0
2020-12-23,32.06,32.23,31.85,32.23,55234,128.24,128.92,127.4,128.92,13808.5,0.0,1.0
2020-12-24,31.8547,32.13,31.83,32.13,10553,127.4188,128.52,127.32,128.52,2638.25,0.0,1.0
2020-12-28,32.035,32.07,31.25,31.419,32224,128.14,128.28,125.0,125.676,8056,0.0,1.0
2020-12-29,31.8482,32.05,31.579,31.81,63570,127.3928,128.2,126.316,127.24,15892.5,0.0,1.0
2020-12-30,31.35,31.72,31.35,31.7,19801,125.4,126.88,125.4,126.8,4950.25,0.0,1.0
2020-12-31,31.1432,31.47,31.14,31.19,41673,124.5728,125.88,124.56,124.76,10418.25,0.0,1.0
2021-01-04,29.69,30.1,29.671,29.78,125097,118.76,120.4,118.684,119.12,31274.25,0.0,1.0
2021-01-05,29.54,29.85,29.44,29.55,52768,118.16,119.4,117.76,118.2,13192,0.0,1.0
2021-01-06,30.5,31.01,29.99,29.99,130723,122.0,124.04,119.96,119.96,32680.75,0.0,1.0
2021-01-07,30.67,30.83,30.53,30.61,46533,122.68,123.32,122.12,122.44,11633.25,0.0,1.0
2021-01-08,32.75,33.395,31.57,31.59,133985,131.0,133.58,126.28,126.36,33496.25,0.0,1.0
2021-01-11,32.82,33.2719,32.64,33.25,63842,131.28,133.0876,130.56,133.0,15960.5,0.0,1.0
2021-01-12,32.47,33.1,32.4,32.87,47264,129.88,132.4,129.6,131.48,11816,0.0,1.0
2021-01-13,32.74,32.8,32.32,32.6,65571,130.96,131.2,129.28,130.4,16392.75,0.0,1.0
2021-01-14,32.75,32.99,32.49,32.72,103506,131.0,131.96,129.96,130.88,25876.5,0.0,1.0
2021-01-15,33.5401,33.63,32.91,32.95,86070,134.1604,134.52,131.64,131.8,21517.5,0.0,1.0
2021-01-19,33.0427,33.27,32.93,32.94,57997,132.1708,133.08,131.72,131.76,14499.25,0.0,1.0
2021-01-20,31.95,32.49,31.94,32.29,80853,127.8,129.96,127.76,129.16,20213.25,0.0,1.0
2021-01-21,31.99,32.215,31.925,32.03,51636,127.96,128.86,127.7,128.12,12909,0.0,1.0
2021-01-22,32.4998,33.01,32.38,32.86,49443,129.9992,132.04,129.52,131.44,12360.75,0.0,1.0
2021-01-25,32.46,32.72,32.1193,32.14,64777,129.84,130.88,128.4772,128.56,16194.25,0.0,1.0
2021-01-26,32.6204,32.68,32.385,32.509,22382,130.4816,130.72,129.54,130.036,5595.5,0.0,1.0
2021-01-27,32.97,33.33,32.7,32.91,52288,131.88,133.32,130.8,131.64,13072,0.0,1.0
2021-01-28,32.921,33.22,32.1701,32.35,94688,131.684,132.88,128.6804,129.4,23672,0.0,1.0
2021-01-29,32.94,32.94,32.07,32.09,81736,131.76,131.76,128.28,128.36,20434,0.0,1.0
2021-02-01,32.31,32.3762,31.95,32.03,55894,129.24,129.5048,127.8,128.12,13973.5,0.0,1.0
2021-02-02,33.18,33.3257,33.03,33.03,84674,132.72,133.3028,132.12,132.12,21168.5,0.0,1.0
2021-02-03,33.27,33.39,33.0,33.08,304206,133.08,133.56,132.0,132.32,76051.5,0.0,1.0
2021-02-04,34.72,35.0401,34.68,34.7,111938,138.88,140.1604,138.72,138.8,27984.5,0.0,1.0
2021-02-05,34.02,34.44,33.875,34.44,84402,136.08,137.76,135.5,137.76,21100.5,0.0,1.0
2021-02-08,33.3,33.3,32.97,33.15,54881,133.2,133.2,131.88,132.6,13720.25,0.0,1.0
2021-02-09,33.11,33.22,32.79,32.865,38869,132.44,132.88,131.16,131.46,9717.25,0.0,1.0
2021-02-10,32.8799,33.059,32.69,32.71,78547,131.5196,132.236,130.76,130.84,19636.75,0.0,1.0
2021-02-11,33.469,33.61,32.83,32.94,74552,133.876,134.44,131.32,131.76,18638,0.0,1.0
2021-02-12,33.63,33.948,33.2909,33.84,92929,134.52,135.792,133.1636,135.36,23232.25,0.0,1.0
2021-02-16,34.62,34.821,33.931,34.71,144016,138.48,139.284,135.724,138.84,36004,0.0,1.0
2021-02-17,35.42,35.62,35.02,35.21,223523,141.68,142.48,140.08,140.84,55880.75,0.0,1.0
2021-02-18,35.43,35.65,35.06,35.18,59209,141.72,142.6,140.24,140.72,14802.25,0.0,1.0
2021-02-19,35.13,35.325,34.7938,35.23,78355,140.52,141.3,139.1752,140.92,19588.75,0.0,1.0
2021-02-22,34.0532,34.51,33.93,34.49,326231,136.2128,138.04,135.72,137.96,81557.75,0.0,1.0
2021-02-23,34.19,34.57,33.99,34.1,80799,136.76,138.28,135.96,136.4,20199.75,0.0,1.0
2021-02-24,34.28,35.0,34.23,34.83,166238,137.12,140.0,136.92,139.32,41559.5,0.0,1.0
2021-02-25,35.57,35.66,34.88,35.14,120303,142.28,142.64,139.52,140.56,30075.75,0.0,1.0
2021-02-26,37.27,37.66,35.93,35.96,417494,149.08,150.64,143.72,143.84,104373.5,0.0,1.0
2021-03-01,37.45,37.59,36.64,36.82,85098,149.8,150.36,146.56,147.28,21274.5,0.0,1.0
2021-03-02,37.02,37.518,36.8047,37.23,69892,148.08,150.072,147.2188,148.92,17473,0.0,1.0
2021-03-03,37.8008,38.3597,37.4,37.89,81279,151.2032,153.4388,149.6,151.56,20319.75,0.0,1.0
2021-03-04,38.61,38.92,37.52,37.88,89717,154.44,155.68,150.08,151.52,22429.25,0.0,1.0
2021-03-05,38.55,38.8,38.265,38.35,90978,154.2,155.2,153.06,153.4,22744.5,0.0,1.0
2021-03-08,39.4,39.5656,38.8,38.83,61281,157.6,158.2624,155.2,155.32,15320.25,0.0,1.0
2021-03-09,37.66,37.8555,37.47,37.7,120001,150.64,151.422,149.88,150.8,30000.25,0.0,1.0
2021-03-10,37.2463,37.74,37.24,37.55,99061,148.9852,150.96,148.96,150.2,24765.25,0.0,1.0
2021-03-11,37.331,37.5306,37.18,37.37,46938,149.324,150.1224,148.72,149.48,11734.5,0.0,1.0
2021-03-12,37.31,38.35,37.28,38.28,92992,149.24,153.4,149.12,153.12,23248,0.0,1.0
2021-03-15,36.97,37.2999,36.8898,36.99,304429,147.88,149.1996,147.5592,147.96,76107.25,0.0,1.0
2021-03-16,36.9337,37.15,36.561,36.979,67980,147.7348,148.6,146.244,147.916,16995,0.0,1.0
2021-03-17,36.39,37.3,36.135,37.039,189444,145.56,149.2,144.54,148.156,47361,0.0,1.0
2021-03-18,36.87,37.56,36.79,37.51,93290,147.48,150.24,147.16,150.04,23322.5,0.0,1.0
2021-03-19,36.49,36.92,36.44,36.82,118058,145.96,147.68,145.76,147.28,29514.5,0.0,1.0
2021-03-22,36.59,36.98,36.56,36.95,49265,146.36,147.92,146.24,147.8,12316.25,0.0,1.0
2021-03-23,37.1226,37.28,36.86,36.915,338305,148.4904,149.12,147.44,147.66,84576.25,0.0,1.0
2021-03-24,36.8322,37.02,36.689,36.97,33086,147.3288,148.08,146.756,147.88,8271.5,0.0,1.0
2021-03-25,37.189,37.3,36.365,36.58,75793,148.756,149.2,145.46,146.32,18948.25,0.0,1.0
2021-03-26,36.94,37.1827,36.76,37.18,50213,147.76,148.7308,147.04,148.72,12553.25,0.0,1.0
2021-03-29,37.84,38.04,37.3,37.3,64311,151.36,152.16,149.2,149.2,16077.75,0.0,1.0
2021-03-30,39.0802,39.135,38.9,38.99,42882,156.3208,156.54,155.6,155.96,10720.5,0.0,1.0
2021-03-31,37.89,38.9,37.6,38.9,141784,151.56,155.6,150.4,155.6,35446,0.0,1.0
2021-04-01,36.96,37.28,36.92,37.16,94169,147.84,149.12,147.68,148.64,23542.25,0.0,1.0
2021-04-05,37.0053,37.23,36.775,37.17,23881,148.0212,148.92,147.1,148.68,5970.25,0.0,1.0
2021-04-06,36.3907,36.6,36.27,36.6,288194,145.5628,146.4,145.08,146.4,72048.5,0.0,1.0
2021-04-07,36.6032,36.7051,36.39,36.58,33522,146.4128,146.8204,145.56,146.32,8380.5,0.0,1.0
2021-04-08,35.81,35.97,35.74,35.97,41688,143.24,143.88,142.96,143.88,10422,0.0,1.0
2021-04-09,36.34,36.71,36.22,36.6,40225,145.36,146.84,144.88,146.4,10056.25,0.0,1.0
2021-04-12,36.8191,37.02,36.605,36.63,20307,147.2764,148.08,146.42,146.52,5076.75,0.0,1.0
2021-04-13,36.2599,36.465,36.11,36.38,42429,145.0396,145.86,144.44,145.52,10607.25,0.0,1.0
2021-04-14,36.619,36.77,36.46,36.56,22356,146.476,147.08,145.84,146.24,5589,0.0,1.0
2021-04-15,35.4094,35.98,35.2221,35.97,57782,141.6376,143.92,140.8884,143.88,14445.5,0.0,1.0
2021-04-16,34.9519,35.09,34.77,35.03,75912,139.8076,140.36,139.08,140.12,18978,0.0,1.0
2021-04-19,35.186,35.24,34.98,35.15,36211,140.744,140.96,139.92,140.6,9052.75,0.0,1.0
2021-04-20,34.89,35.29,34.8,35.29,42972,139.56,141.16,139.2,141.16,10743,0.0,1.0
2021-04-21,34.2294,34.63,34.1039,34.63,43356,136.9176,138.52,136.4156,138.52,10839,0.0,1.0
2021-04-22,34.6498,34.89,34.5203,34.64,19917,138.5992,139.56,138.0812,138.56,4979.25,0.0,1.0
2021-04-23,34.92,35.17,34.51,34.51,34607,139.68,140.68,138.04,138.04,8651.75,0.0,1.0
2021-04-26,34.7575,34.96,34.74,34.8,21685,139.03,139.84,138.96,139.2,5421.25,0.0,1.0
2021-04-27,34.9474,34.969,34.64,34.85,30895,139.7896,139.876,138.56,139.4,7723.75,0.0,1.0
2021-04-28,34.7255,35.29,34.7,35.22,53498,138.902,141.16,138.8,140.88,13374.5,0.0,1.0
2021-04-29,35.0299,35.74,35.02,35.3,82534,140.1196,142.96,140.08,141.2,20633.5,0.0,1.0
2021-04-30,35.28,35.39,35.15,35.15,41571,141.12,141.56,140.6,140.6,10392.75,0.0,1.0
2021-05-03,34.3174,34.45,34.08,34.4,53599,137.2696,137.8,136.32,137.6,13399.75,0.0,1.0
2021-05-04,34.8409,35.12,34.08,34.36,82918,139.3636,140.48,136.32,137.44,20729.5,0.0,1.0
2021-05-05,34.52,34.78,34.52,34.78,24200,138.08,139.12,138.08,139.12,6050,0.0,1.0
2021-05-06,33.38,34.22,33.28,34.22,103991,133.52,136.88,133.12,136.88,25997.75,0.0,1.0
2021-05-07,32.72,32.94,32.4,32.76,177902,130.88,131.76,129.6,131.04,44475.5,0.0,1.0
2021-05-10,32.5424,32.65,32.27,32.29,80411,130.1696,130.6,129.08,129.16,20102.75,0.0,1.0
2021-05-11,32.54,33.22,32.535,33.15,79042,130.16,132.88,130.14,132.6,19760.5,0.0,1.0
2021-05-12,33.1786,33.2,32.7018,32.8,174603,132.7144,132.8,130.8072,131.2,43650.75,0.0,1.0
2021-05-13,32.912,33.2218,32.87,33.22,63018,131.648,132.8872,131.48,132.88,15754.5,0.0,1.0
2021-05-14,32.3399,32.64,32.3399,32.54,75498,129.3596,130.56,129.3596,130.16,18874.5,0.0,1.0
2021-05-17,31.51,32.07,31.43,32.07,98064,126.04,128.28,125.72,128.28,24516,0.0,1.0
2021-05-18,31.42,31.6,31.35,31.36,108133,125.68,126.4,125.4,125.44,27033.25,0.0,1.0
2021-05-19,31.3777,31.64,30.71,31.38,178372,125.5108,126.56,122.84,125.52,44593,0.0,1.0
2021-05-20,31.11,31.385,30.92,31.34,32998,124.44,125.54,123.68,125.36,8249.5,0.0,1.0
2021-05-21,31.0485,31.35,30.752,30.84,96470,124.194,125.4,123.008,123.36,24117.5,0.0,1.0
2021-05-24,30.92,31.1,30.87,31.0,28085,123.68,124.4,123.48,124.0,7021.25,0.0,1.0
2021-05-25,30.37,31.03,30.37,30.9816,80818,121.48,124.12,121.48,123.9264,20204.5,0.0,1.0
2021-05-26,30.5,30.6634,30.1574,30.24,107200,122.0,122.6536,120.6296,120.96,26800,0.0,1.0
2021-05-27,30.4372,30.75,30.4,30.56,31779,121.7488,123.0,121.6,122.24,7944.75,0.0,1.0
2021-05-28,30.24,30.5598,30.2201,30.5168,28616,120.96,122.2392,120.8804,122.0672,7154,0.0,1.0
2021-06-01,30.38,30.6013,30.09,30.09,89434,121.52,122.4052,120.36,120.36,22358.5,0.0,1.0
2021-06-02,30.0874,30.3316,30.0874,30.215,21228,120.3496,121.3264,120.3496,120.86,5307,0.0,1.0
2021-06-03,31.2893,31.48,31.08,31.08,163488,125.1572,125.92,124.32,124.32,40872,0.0,1.0
2021-06-04,30.5898,30.76,30.44,30.76,56619,122.3592,123.04,121.76,123.04,14154.75,0.0,1.0
2021-06-07,30.3,30.7,30.3,30.66,32269,121.2,122.8,121.2,122.64,8067.25,0.0,1.0
2021-06-08,30.538,30.818,30.44,30.54,52867,122.152,123.272,121.76,122.16,13216.75,0.0,1.0
2021-06-09,30.63,30.679,30.356,30.5,19552,122.52,122.716,121.424,122.0,4888,0.0,1.0
2021-06-10,30.3604,30.79,30.33,30.72,58092,121.4416,123.16,121.32,122.88,14523,0.0,1.0
2021-06-11,31.0841,31.14,30.7914,30.85,53996,124.3364,124.56,123.1656,123.4,13499,0.0,1.0
2021-06-14,31.4449,32.06,31.32,31.98,77050,125.7796,128.24,125.28,127.92,19262.5,0.0,1.0
2021-06-15,31.68,31.88,31.365,31.42,50865,126.72,127.52,125.46,125.68,12716.25,0.0,1.0
2021-06-16,32.76,32.769,31.14,31.71,159879,131.04,131.076,124.56,126.84,39969.75,0.0,1.0
2021-06-17,34.6439,34.81,34.08,34.27,412159,138.5756,139.24,136.32,137.08,103039.75,0.0,1.0
2021-06-18,35.07,35.07,34.38,34.57,64374,140.28,140.28,137.52,138.28,16093.5,0.0,1.0
2021-06-21,34.25,34.58,34.14,34.4,63066,137.0,138.32,136.56,137.6,15766.5,0.0,1.0
2021-06-22,34.51,34.61,34.25,34.48,48352,138.04,138.44,137.0,137.92,12088,0.0,1.0
2021-06-23,34.55,34.61,33.78,34.21,87248,138.2,138.44,135.12,136.84,21812,0.0,1.0
2021-06-24,34.57,34.58,34.128,34.19,28265,138.28,138.32,136.512,136.76,7066.25,0.0,1.0
2021-06-25,34.384,34.47,34.0099,34.09,32518,137.536,137.88,136.0396,136.36,8129.5,0.0,1.0
2021-06-28,34.37,34.45,34.25,34.385,32425,137.48,137.8,137.0,137.54,8106.25,0.0,1.0
2021-06-29,35.075,35.44,34.9001,35.3,79097,140.3,141.76,139.6004,141.2,19774.25,0.0,1.0
2021-06-30,34.692,35.308,34.57,35.22,44572,138.768,141.232,138.28,140.88,11143,0.0,1.0
2021-07-01,34.48,34.82,34.28,34.2849,50863,137.92,139.28,137.12,137.1396,12715.75,0.0,1.0
2021-07-02,34.0294,34.37,33.87,33.99,302924,136.1176,137.48,135.48,135.96,75731,0.0,1.0
2021-07-06,33.7,33.8799,33.07,33.23,94748,134.8,135.5196,132.28,132.92,23687,0.0,1.0
2021-07-07,33.41,33.62,33.3,33.44,42692,133.64,134.48,133.2,133.76,10673,0.0,1.0
2021-07-08,33.475,33.75,33.03,33.03,320493,133.9,135.0,132.12,132.12,80123.25,0.0,1.0
2021-07-09,33.2307,33.455,33.11,33.41,29022,132.9228,133.82,132.44,133.64,7255.5,0.0,1.0
2021-07-12,33.32,33.84,33.27,33.45,69837,133.28,135.36,133.08,133.8,17459.25,0.0,1.0
2021-07-13,33.22,33.31,32.98,33.1359,65545,132.88,133.24,131.92,132.5436,16386.25,0.0,1.0
2021-07-14,32.52,32.81,32.52,32.55,269458,130.08,131.24,130.08,130.2,67364.5,0.0,1.0
2021-07-15,32.4952,32.79,32.44,32.57,49551,129.9808,131.16,129.76,130.28,12387.75,0.0,1.0
2021-07-16,33.12,33.18,32.56,32.68,77513,132.48,132.72,130.24,130.72,19378.25,0.0,1.0
2021-07-19,33.07,33.312,32.95,33.1,79193,132.28,133.248,131.8,132.4,19798.25,0.0,1.0
2021-07-20,33.16,33.34,32.61,32.7,130875,132.64,133.36,130.44,130.8,32718.75,0.0,1.0
2021-07-21,33.3711,33.65,33.32,33.57,261411,133.4844,134.6,133.28,134.28,65352.75,0.0,1.0
2021-07-22,33.27,33.6488,33.24,33.51,76003,133.08,134.5952,132.96,134.04,19000.75,0.0,1.0
2021-07-23,33.48,33.6491,33.35,33.5,59150,133.92,134.5964,133.4,134.0,14787.5,0.0,1.0
2021-07-26,33.625,33.65,33.3872,33.48,48200,134.5,134.6,133.5488,133.92,12050,0.0,1.0
2021-07-27,33.52,33.69,33.41,33.5,112544,134.08,134.76,133.64,134.0,28136,0.0,1.0
2021-07-28,33.1706,33.755,33.1706,33.63,53576,132.6824,135.02,132.6824,134.52,13394,0.0,1.0
2021-07-29,32.44,32.61,32.3,32.61,292548,129.76,130.44,129.2,130.44,73137,0.0,1.0
2021-07-30,32.995,33.13,32.56,32.6,39224,131.98,132.52,130.24,130.4,9806,0.0,1.0
2021-08-02,32.99,33.23,32.8,33.065,10891,131.96,132.92,131.2,132.26,2722.75,0.0,1.0
2021-08-03,33.1099,33.18,32.9605,33.1297,21866,132.4396,132.72,131.842,132.5188,5466.5,0.0,1.0
2021-08-04,33.08,33.25,32.3213,32.36,71722,132.32,133.0,129.2852,129.44,17930.5,0.0,1.0
2021-08-05,33.3603,33.6,33.2196,33.2196,112313,133.4412,134.4,132.8784,132.8784,28078.25,0.0,1.0
2021-08-06,35.06,35.06,34.5614,34.58,335783,140.24,140.24,138.2456,138.32,83945.75,0.0,1.0
2021-08-09,36.2599,36.47,35.65,35.73,121154,145.0396,145.88,142.6,142.92,30288.5,0.0,1.0
2021-08-10,36.2695,36.7185,36.13,36.35,45607,145.078,146.874,144.52,145.4,11401.75,0.0,1.0
2021-08-11,35.265,35.83,35.17,35.62,212504,141.06,143.32,140.68,142.48,53126,0.0,1.0
2021-08-12,35.2201,35.69,35.211,35.42,32891,140.8804,142.76,140.844,141.68,8222.75,0.0,1.0
2021-08-13,34.2175,34.85,34.189,34.79,60838,136.87,139.4,136.756,139.16,15209.5,0.0,1.0
2021-08-16,33.88,34.1,33.8,34.1,39425,135.52,136.4,135.2,136.4,9856.25,0.0,1.0
2021-08-17,33.9361,34.11,33.68,33.84,47806,135.7444,136.44,134.72,135.36,11951.5,0.0,1.0
2021-08-18,33.88,34.24,33.77,33.86,161063,135.52,136.96,135.08,135.44,40265.75,0.0,1.0
2021-08-19,34.099,34.26,33.81,33.81,91609,136.396,137.04,135.24,135.24,22902.25,0.0,1.0
2021-08-20,34.0472,34.18,33.9002,33.9999,41052,136.1888,136.72,135.6008,135.9996,10263,0.0,1.0
2021-08-23,33.2126,33.4201,33.111,33.16,104204,132.8504,133.6804,132.444,132.64,26051,0.0,1.0
2021-08-24,33.2012,33.2672,32.9918,33.09,232719,132.8048,133.0688,131.9672,132.36,58179.75,0.0,1.0
2021-08-25,33.7,34.0,33.53,33.56,71508,134.8,136.0,134.12,134.24,17877,0.0,1.0
2021-08-26,33.6,33.95,33.44,33.83,50917,134.4,135.8,133.76,135.32,12729.25,0.0,1.0
2021-08-27,32.6103,33.84,32.61,33.68,109309,130.4412,135.36,130.44,134.72,27327.25,0.0,1.0
2021-08-30,32.91,33.02,32.74,32.77,52252,131.64,132.08,130.96,131.08,13063,0.0,1.0
2021-08-31,32.75,33.13,32.71,32.94,66603,131.0,132.52,130.84,131.76,16650.75,0.0,1.0
2021-09-01,32.76,32.9191,32.7,32.7,23209,131.04,131.6764,130.8,130.8,5802.25,0.0,1.0
2021-09-02,32.9393,33.11,32.81,32.93,58731,131.7572,132.44,131.24,131.72,14682.75,0.0,1.0
2021-09-03,32.25,32.54,32.0638,32.4,46784,129.0,130.16,128.2552,129.6,11696,0.0,1.0
2021-09-07,33.5,33.5,32.74,32.8,86320,134.0,134.0,130.96,131.2,21580,0.0,1.0
2021-09-08,33.6617,33.92,33.3832,33.41,224471,134.6468,135.68,133.5328,133.64,56117.75,0.0,1.0
2021-09-09,33.4144,33.87,33.28,33.3,102940,133.6576,135.48,133.12,133.2,25735,0.0,1.0
2021-09-10,33.74,33.74,33.4,33.46,26875,134.96,134.96,133.6,133.84,6718.75,0.0,1.0
2021-09-13,33.5211,33.63,33.34,33.59,61613,134.0844,134.52,133.36,134.36,15403.25,0.0,1.0
2021-09-14,33.03,33.5435,32.93,33.31,92122,132.12,134.174,131.72,133.24,23030.5,0.0,1.0
2021-09-15,33.4834,33.562,33.28,33.2882,20925,133.9336,134.248,133.12,133.1528,5231.25,0.0,1.0
2021-09-16,35.01,35.3392,34.85,34.86,109273,140.04,141.3568,139.4,139.44,27318.25,0.0,1.0
2021-09-17,35.13,35.27,34.96,35.09,47098,140.52,141.08,139.84,140.36,11774.5,0.0,1.0
2021-09-20,34.5882,34.97,34.44,34.93,87014,138.3528,139.88,137.76,139.72,21753.5,0.0,1.0
2021-09-21,34.15,34.36,33.9,34.22,105922,136.6,137.44,135.6,136.88,26480.5,0.0,1.0
2021-09-22,34.4134,34.5287,33.68,34.22,82581,137.6536,138.1148,134.72,136.88,20645.25,0.0,1.0
2021-09-23,35.19,35.27,34.915,34.97,84584,140.76,141.08,139.66,139.88,21146,0.0,1.0
2021-09-24,35.27,35.5,34.9793,35.39,32934,141.08,142.0,139.9172,141.56,8233.5,0.0,1.0
2021-09-27,35.11,35.1388,34.8206,35.02,42722,140.44,140.5552,139.2824,140.08,10680.5,0.0,1.0
2021-09-28,35.81,35.93,35.49,35.52,77952,143.24,143.72,141.96,142.08,19488,0.0,1.0
2021-09-29,36.13,36.26,35.57,35.58,72797,144.52,145.04,142.28,142.32,18199.25,0.0,1.0
2021-09-30,34.82,35.6406,34.46,35.51,104904,139.28,142.5624,137.84,142.04,26226,0.0,1.0
2021-10-01,34.67,34.9499,34.49,34.71,53709,138.68,139.7996,137.96,138.84,13427.25,0.0,1.0
2021-10-04,34.3,35.08,34.235,35.01,74625,137.2,140.32,136.94,140.04,18656.25,0.0,1.0
2021-10-05,34.62,35.08,34.5223,34.92,56100,138.48,140.32,138.0892,139.68,14025,0.0,1.0
2021-10-06,34.4621,34.81,34.45,34.81,227844,137.8484,139.24,137.8,139.24,56961,0.0,1.0
2021-10-07,34.8214,34.86,34.55,34.86,33542,139.2856,139.44,138.2,139.44,8385.5,0.0,1.0
2021-10-08,34.79,34.79,33.85,33.87,63561,139.16,139.16,135.4,135.48,15890.25,0.0,1.0
2021-10-11,34.91,34.91,34.6626,34.85,15497,139.64,139.64,138.6504,139.4,3874.25,0.0,1.0
2021-10-12,34.5758,34.7209,34.2899,34.62,17941,138.3032,138.8836,137.1596,138.48,4485.25,0.0,1.0
2021-10-13,33.35,34.32,33.22,34.32,150346,133.4,137.28,132.88,137.28,37586.5,0.0,1.0
2021-10-14,33.1597,33.2397,33.07,33.08,53703,132.6388,132.9588,132.28,132.32,13425.75,0.0,1.0
2021-10-15,34.23,34.305,33.97,34.19,98511,136.92,137.22,135.88,136.76,24627.75,0.0,1.0
2021-10-18,34.3762,34.3762,34.15,34.2,34731,137.5048,137.5048,136.6,136.8,8682.75,0.0,1.0
2021-10-19,34.1707,34.24,33.72,33.74,39037,136.6828,136.96,134.88,134.96,9759.25,0.0,1.0
2021-10-20,33.5696,33.87,33.47,33.85,35049,134.2784,135.48,133.88,135.4,8762.25,0.0,1.0
2021-10-21,33.5746,33.8051,33.55,33.66,10790,134.2984,135.2204,134.2,134.64,2697.5,0.0,1.0
2021-10-22,33.23,33.64,32.475,32.81,272675,132.92,134.56,129.9,131.24,68168.75,0.0,1.0
2021-10-25,32.74,32.86,32.63,32.83,35702,130.96,131.44,130.52,131.32,8925.5,0.0,1.0
2021-10-26,33.24,33.64,33.12,33.12,107878,132.96,134.56,132.48,132.48,26969.5,0.0,1.0
2021-10-27,33.04,33.5388,33.0,33.17,61115,132.16,134.1552,132.0,132.68,15278.75,0.0,1.0
2021-10-28,33.0056,33.25,32.58,32.65,47445,132.0224,133.0,130.32,130.6,11861.25,0.0,1.0
2021-10-29,33.61,34.0,33.5662,33.7832,42867,134.44,136.0,134.2648,135.1328,10716.75,0.0,1.0
2021-11-01,33.236,33.33,33.11,33.3,19569,132.944,133.32,132.44,133.2,4892.25,0.0,1.0
2021-11-02,33.3983,33.46,33.26,33.26,187138,133.5932,133.84,133.04,133.04,46784.5,0.0,1.0
2021-11-03,33.9329,34.526,33.85,34.15,64528,135.7316,138.104,135.4,136.6,16132,0.0,1.0
2021-11-04,33.13,33.2482,32.94,33.19,85379,132.52,132.9928,131.76,132.76,21344.75,0.0,1.0
2021-11-05,32.27,33.025,32.23,32.84,78786,129.08,132.1,128.92,131.36,19696.5,0.0,1.0
2021-11-08,32.0065,32.16,31.9115,32.04,221983,128.026,128.64,127.646,128.16,55495.75,0.0,1.0
2021-11-09,31.7052,32.1326,31.7046,31.91,61236,126.8208,128.5304,126.8184,127.64,15309,0.0,1.0
2021-11-10,31.01,31.32,30.45,30.8,159691,124.04,125.28,121.8,123.2,39922.75,0.0,1.0
2021-11-11,30.63,30.78,30.59,30.67,73076,122.52,123.12,122.36,122.68,18269,0.0,1.0
2021-11-12,30.52,30.86,30.44,30.83,55262,122.08,123.44,121.76,123.32,13815.5,0.0,1.0
2021-11-15,30.6145,30.77,30.47,30.64,39293,122.458,123.08,121.88,122.56,9823.25,0.0,1.0
2021-11-16,31.08,31.095,30.56,30.7,88290,124.32,124.38,122.24,122.8,22072.5,0.0,1.0
2021-11-17,30.5034,30.676,30.45,30.6,47848,122.0136,122.704,121.8,122.4,11962,0.0,1.0
2021-11-18,30.69,30.81,30.575,30.67,45371,122.76,123.24,122.3,122.68,11342.75,0.0,1.0
2021-11-19,31.1774,31.26,30.6316,30.78,106255,124.7096,125.04,122.5264,123.12,26563.75,0.0,1.0
2021-11-22,32.58,32.7,32.01,32.16,80994,130.32,130.8,128.04,128.64,20248.5,0.0,1.0
2021-11-23,33.115,33.44,33.0527,33.15,49891,132.46,133.76,132.2108,132.6,12472.75,0.0,1.0
2021-11-24,33.22,33.51,33.12,33.43,27166,132.88,134.04,132.48,133.72,6791.5,0.0,1.0
2021-11-26,33.3398,33.51,32.6,32.61,78826,133.3592,134.04,130.4,130.44,19706.5,0.0,1.0
2021-11-29,33.4365,33.51,33.23,33.34,188038,133.746,134.04,132.92,133.36,47009.5,0.0,1.0
2021-11-30,33.88,33.88,32.475,32.9657,89963,135.52,135.52,129.9,131.8628,22490.75,0.0,1.0
2021-12-01,33.62,33.6436,33.17,33.33,48273,134.48,134.5744,132.68,133.32,12068.25,0.0,1.0
2021-12-02,33.9906,34.24,33.75,33.75,57975,135.9624,136.96,135.0,135.0,14493.75,0.0,1.0
2021-12-03,33.44,34.03,33.3612,33.92,42706,133.76,136.12,133.4448,135.68,10676.5,0.0,1.0
2021-12-06,33.5709,33.67,33.3841,33.63,8363,134.2836,134.68,133.5364,134.52,2090.75,0.0,1.0
2021-12-07,33.3443,33.58,33.24,33.5606,35664,133.3772,134.32,132.96,134.2424,8916,0.0,1.0
2021-12-08,33.3185,33.52,33.2803,33.46,14453,133.274,134.08,133.1212,133.84,3613.25,0.0,1.0
2021-12-09,33.725,33.79,33.45,33.45,24812,134.9,135.16,133.8,133.8,6203,0.0,1.0
2021-12-10,33.45,33.56,33.3,33.36,18426,133.8,134.24,133.2,133.44,4606.5,0.0,1.0
2021-12-13,33.28,33.367,33.2,33.33,16331,133.12,133.468,132.8,133.32,4082.75,0.0,1.0
2021-12-14,33.89,33.96,33.63,33.96,57434,135.56,135.84,134.52,135.84,14358.5,0.0,1.0
2021-12-15,33.61,34.55,33.55,34.05,91792,134.44,138.2,134.2,136.2,22948,0.0,1.0
2021-12-16,32.76,33.22,32.76,33.22,222187,131.04,132.88,131.04,132.88,55546.75,0.0,1.0
2021-12-17,32.87,32.87,32.37,32.51,32235,131.48,131.48,129.48,130.04,8058.75,0.0,1.0
2021-12-20,33.15,33.16,32.83,32.86,22236,132.6,132.64,131.32,131.44,5559,0.0,1.0
2021-12-21,33.17,33.28,32.92,32.94,38704,132.68,133.12,131.68,131.76,9676,0.0,1.0
2021-12-22,32.52,33.1499,32.52,33.03,18058,130.08,132.5996,130.08,132.12,4514.5,0.0,1.0
2021-12-23,32.38,32.725,32.33,32.6159,15857,129.52,130.9,129.32,130.4636,3964.25,0.0,1.0
2021-12-27,32.2817,32.45,32.21,32.38,32132,129.1268,129.8,128.84,129.52,8033,0.0,1.0
2021-12-28,32.53,32.53,32.1726,32.27,11254,130.12,130.12,128.6904,129.08,2813.5,0.0,1.0
2021-12-29,32.57,33.05,32.5307,33.05,40130,130.28,132.2,130.1228,132.2,10032.5,0.0,1.0
2021-12-30,32.11,32.5,32.095,32.5,47938,128.44,130.0,128.38,130.0,11984.5,0.0,1.0
2021-12-31,31.6597,31.9596,31.6597,31.81,11369,126.6388,127.8384,126.6388,127.24,2842.25,0.0,1.0
2022-01-03,32.63,32.74,32.4332,32.45,34625,130.52,130.96,129.7328,129.8,8656.25,0.0,1.0
2022-01-04,32.13,32.42,32.1,32.41,23651,128.52,129.68,128.4,129.64,5912.75,0.0,1.0
2022-01-05,32.31,32.335,31.646,31.75,15566,129.24,129.34,126.584,127.0,3891.5,0.0,1.0
2022-01-06,33.1,33.16,32.8468,33.04,34764,132.4,132.64,131.3872,132.16,8691,0.0,1.0
2022-01-07,32.8,33.17,32.73,33.03,37217,131.2,132.68,130.92,132.12,9304.25,0.0,1.0
2022-01-10,32.616,32.99,32.61,32.99,22473,130.464,131.96,130.44,131.96,5618.25,0.0,1.0
2022-01-11,31.8378,32.52,31.8378,32.52,42579,127.3512,130.08,127.3512,130.08,10644.75,0.0,1.0
2022-01-12,31.68,31.9199,31.64,31.86,27428,126.72,127.6796,126.56,127.44,6857,0.0,1.0
2022-01-13,31.88,32.1625,31.86,31.88,31083,127.52,128.65,127.44,127.52,7770.75,0.0,1.0
2022-01-14,32.0495,32.11,31.771,31.9,15637,128.198,128.44,127.084,127.6,3909.25,0.0,1.0
2022-01-18,32.1278,32.2599,31.9313,32.05,12071,128.5112,129.0396,127.7252,128.2,3017.75,0.0,1.0
2022-01-19,31.09,31.78,31.07,31.77,95658,124.36,127.12,124.28,127.08,23914.5,0.0,1.0
2022-01-20,31.26,31.26,30.92,31.03,43425,125.04,125.04,123.68,124.12,10856.25,0.0,1.0
2022-01-21,31.47,31.56,31.09,31.09,22539,125.88,126.24,124.36,124.36,5634.75,0.0,1.0
2022-01-24,31.13,31.5399,31.07,31.19,71593,124.52,126.1596,124.28,124.76,17898.25,0.0,1.0
2022-01-25,30.9,31.19,30.74,31.19,39999,123.6,124.76,122.96,124.76,9999.75,0.0,1.0
2022-01-26,31.94,32.0,31.23,31.29,73049,127.76,128.0,124.92,125.16,18262.25,0.0,1.0
2022-01-27,32.76,32.86,32.2286,32.61,171666,131.04,131.44,128.9144,130.44,42916.5,0.0,1.0
2022-01-28,33.0,33.23,32.91,33.18,41994,132.0,132.92,131.64,132.72,10498.5,0.0,1.0
2022-01-31,32.6,32.8,32.58,32.69,25270,130.4,131.2,130.32,130.76,6317.5,0.0,1.0
2022-02-01,32.53,32.62,32.3,32.3504,48556,130.12,130.48,129.2,129.4016,12139,0.0,1.0
2022-02-02,32.3,32.55,32.16,32.49,49041,129.2,130.2,128.64,129.96,12260.25,0.0,1.0
2022-02-03,32.36,32.95,32.3,32.5009,53375,129.44,131.8,129.2,130.0036,13343.75,0.0,1.0
2022-02-04,32.295,32.6099,32.23,32.6099,21341,129.18,130.4396,128.92,130.4396,5335.25,0.0,1.0
2022-02-07,31.7796,32.1034,31.7796,32.05,136104,127.1184,128.4136,127.1184,128.2,34026,0.0,1.0
2022-02-08,31.57,31.825,31.55,31.8,17073,126.28,127.3,126.2,127.2,4268.25,0.0,1.0
2022-02-09,31.37,31.62,31.29,31.56,33886,125.48,126.48,125.16,126.24,8471.5,0.0,1.0
2022-02-10,31.5824,31.6,31.1,31.6,58288,126.3296,126.4,124.4,126.4,14572,0.0,1.0
2022-02-11,30.4,31.51,30.26,31.51,98625,121.6,126.04,121.04,126.04,24656.25,0.0,1.0
2022-02-14,30.05,30.43,29.96,30.4,106391,120.2,121.72,119.84,121.6,26597.75,0.0,1.0
2022-02-15,30.64,30.86,30.56,30.63,53132,122.56,123.44,122.24,122.52,13283,0.0,1.0
2022-02-16,30.0,30.5,30.0,30.5,48810,120.0,122.0,120.0,122.0,12202.5,0.0,1.0
2022-02-17,29.13,29.45,29.06,29.35,177150,116.52,117.8,116.24,117.4,44287.5,0.0,1.0
2022-02-18,29.2,29.39,29.18,29.2227,96914,116.8,117.56,116.72,116.8908,24228.5,0.0,1.0
2022-02-22,29.11,29.2926,28.88,29.04,37788,116.44,117.1704,115.52,116.16,9447,0.0,1.0
2022-02-23,28.84,29.12,28.782,29.12,99660,115.36,116.48,115.128,116.48,24915,0.0,1.0
2022-02-24,29.15,29.7,27.44,27.44,142243,116.6,118.8,109.76,109.76,35560.75,0.0,1.0
2022-02-25,29.36,29.59,29.31,29.42,90715,117.44,118.36,117.24,117.68,22678.75,0.0,1.0
2022-02-28,28.7715,29.35,28.52,28.56,121382,115.086,117.4,114.08,114.24,30345.5,0.0,1.0
2022-03-01,27.66,28.5,27.66,28.5,105358,110.64,114.0,110.64,114.0,26339.5,0.0,1.0
2022-03-02,28.2291,28.52,28.03,28.14,104101,112.9164,114.08,112.12,112.56,26025.25,0.0,1.0
2022-03-03,27.885,28.31,27.77,28.18,66020,111.54,113.24,111.08,112.72,16505,0.0,1.0
2022-03-04,26.97,27.6502,26.916,27.49,77698,107.88,110.6008,107.664,109.96,19424.5,0.0,1.0
2022-03-07,26.1665,26.7984,26.13,26.77,70035,104.666,107.1936,104.52,107.08,17508.75,0.0,1.0
2022-03-08,24.6761,25.58,24.14,25.58,231725,98.7044,102.32,96.56,102.32,57931.25,0.0,1.0
2022-03-09,26.2,26.51,25.885,26.18,223771,104.8,106.04,103.54,104.72,55942.75,0.0,1.0
2022-03-10,26.03,26.3843,25.7404,25.87,487897,104.12,105.5372,102.9616,103.48,121974.25,0.0,1.0
2022-03-11,26.3602,26.8708,26.2237,26.79,181449,105.4408,107.4832,104.8948,107.16,45362.25,0.0,1.0
2022-03-14,27.2382,27.3004,26.96,26.98,267546,108.9528,109.2016,107.84,107.92,66886.5,0.0,1.0
2022-03-15,28.28,28.5,27.885,28.2,150568,113.12,114.0,111.54,112.8,37642,0.0,1.0
2022-03-16,27.94,28.89,27.92,28.22,110235,111.76,115.56,111.68,112.88,27558.75,0.0,1.0
2022-03-17,27.6875,27.7096,27.29,27.58,92768,110.75,110.8384,109.16,110.32,23192,0.0,1.0
2022-03-18,28.2101,28.2337,27.67,27.97,92238,112.8404,112.9348,110.68,111.88,23059.5,0.0,1.0
2022-03-21,27.69,28.13,27.56,28.13,221080,110.76,112.52,110.24,112.52,55270,0.0,1.0
2022-03-22,28.14,28.41,28.01,28.01,61136,112.56,113.64,112.04,112.04,15284,0.0,1.0
2022-03-23,27.3533,27.9801,27.33,27.84,81410,109.4132,111.9204,109.32,111.36,20352.5,0.0,1.0
2022-03-24,26.9302,27.33,26.81,27.18,221803,107.7208,109.32,107.24,108.72,55450.75,0.0,1.0
2022-03-25,27.1522,27.42,26.95,27.35,64537,108.6088,109.68,107.8,109.4,16134.25,0.0,1.0
2022-03-28,28.18,28.23,27.49,27.78,77037,112.72,112.92,109.96,111.12,19259.25,0.0,1.0
2022-03-29,28.1462,28.89,28.08,28.8,81090,112.5848,115.56,112.32,115.2,20272.5,0.0,1.0
2022-03-30,27.71,27.81,27.605,27.81,24085,110.84,111.24,110.42,111.24,6021.25,0.0,1.0
2022-03-31,27.6064,27.6378,27.27,27.5534,21921,110.4256,110.5512,109.08,110.2136,5480.25,0.0,1.0
2022-04-01,28.03,28.16,27.75,28.0,68466,112.12,112.64,111.0,112.0,17116.5,0.0,1.0
2022-04-04,27.73,27.96,27.61,27.76,22304,110.92,111.84,110.44,111.04,5576,0.0,1.0
2022-04-05,28.115,28.13,27.3901,27.53,64572,112.46,112.52,109.5604,110.12,16143,0.0,1.0
2022-04-06,27.9713,28.27,27.8,27.85,35830,111.8852,113.08,111.2,111.4,8957.5,0.0,1.0
2022-04-07,27.76,27.87,27.61,27.81,39538,111.04,111.48,110.44,111.24,9884.5,0.0,1.0
2022-04-08,27.4,27.66,27.3,27.66,48016,109.6,110.64,109.2,110.64,12004,0.0,1.0
2022-04-11,27.13,27.45,26.8205,26.85,38090,108.52,109.8,107.282,107.4,9522.5,0.0,1.0
2022-04-12,26.69,26.9279,26.44,26.62,82811,106.76,107.7116,105.76,106.48,20702.75,0.0,1.0
2022-04-13,26.46,26.564,26.36,26.44,33743,105.84,106.256,105.44,105.76,8435.75,0.0,1.0
2022-04-14,26.65,26.94,26.52,26.56,181881,106.6,107.76,106.08,106.24,45470.25,0.0,1.0
2022-04-18,26.46,26.5,26.0,26.03,59704,105.84,106.0,104.0,104.12,14926,0.0,1.0
2022-04-19,27.28,27.4,26.74,26.89,75585,109.12,109.6,106.96,107.56,18896.25,0.0,1.0
2022-04-20,27.02,27.32,27.02,27.32,163242,108.08,109.28,108.08,109.28,40810.5,0.0,1.0
2022-04-21,27.22,27.57,27.14,27.31,113472,108.88,110.28,108.56,109.24,28368,0.0,1.0
2022-04-22,27.75,27.89,27.39,27.64,90110,111.0,111.56,109.56,110.56,22527.5,0.0,1.0
2022-04-25,28.75,28.929,28.6399,28.74,86006,115.0,115.716,114.5596,114.96,21501.5,0.0,1.0
2022-04-26,28.65,28.77,28.36,28.44,32672,114.6,115.08,113.44,113.76,8168,0.0,1.0
2022-04-27,29.12,29.2296,28.93,28.93,45592,116.48,116.9184,115.72,115.72,11398,0.0,1.0
2022-04-28,28.79,29.19,28.79,29.11,31097,115.16,116.76,115.16,116.44,7774.25,0.0,1.0
2022-04-29,28.74,28.8,28.2535,28.39,51946,114.96,115.2,113.014,113.56,12986.5,0.0,1.0
2022-05-02,29.805,30.05,29.52,29.86,114859,119.22,120.2,118.08,119.44,28714.75,0.0,1.0
2022-05-03,29.6699,29.77,29.3,29.77,269159,118.6796,119.08,117.2,119.08,67289.75,0.0,1.0
2022-05-04,29.0917,29.78,28.91,29.61,49637,116.3668,119.12,115.64,118.44,12409.25,0.0,1.0
2022-05-05,29.2903,29.45,28.48,28.48,59807,117.1612,117.8,113.92,113.92,14951.75,0.0,1.0
2022-05-06,29.1865,29.385,28.85,29.24,26066,116.746,117.54,115.4,116.96,6516.5,0.0,1.0
2022-05-09,30.0898,30.1,29.61,29.61,132237,120.3592,120.4,118.44,118.44,33059.25,0.0,1.0
2022-05-10,30.6502,30.66,29.78,29.78,125169,122.6008,122.64,119.12,119.12,31292.25,0.0,1.0
2022-05-11,30.0601,30.27,29.9529,30.21,158727,120.2404,121.08,119.8116,120.84,39681.75,0.0,1.0
2022-05-12,31.07,31.14,30.271,30.37,130076,124.28,124.56,121.084,121.48,32519,0.0,1.0
2022-05-13,31.555,31.8132,31.3019,31.72,89847,126.22,127.2528,125.2076,126.88,22461.75,0.0,1.0
2022-05-16,30.96,31.7,30.95,31.7,68456,123.84,126.8,123.8,126.8,17114,0.0,1.0
2022-05-17,31.35,31.4199,30.9216,30.95,81104,125.4,125.6796,123.6864,123.8,20276,0.0,1.0
2022-05-18,31.33,31.5,31.06,31.47,57856,125.32,126.0,124.24,125.88,14464,0.0,1.0
2022-05-19,30.4195,30.77,30.191,30.53,280194,121.678,123.08,120.764,122.12,70048.5,0.0,1.0
2022-05-20,30.3413,30.74,30.31,30.53,52103,121.3652,122.96,121.24,122.12,13025.75,0.0,1.0
2022-05-23,30.09,30.2654,29.94,29.99,56148,120.36,121.0616,119.76,119.96,14037,0.0,1.0
2022-05-24,29.6388,29.8962,29.54,29.87,33948,118.5552,119.5848,118.16,119.48,8487,0.0,1.0
2022-05-25,29.9958,30.44,29.98,30.08,66381,119.9832,121.76,119.92,120.32,16595.25,0.0,1.0
2022-05-26,30.12,30.4143,30.07,30.4143,19850,120.48,121.6572,120.28,121.6572,4962.5,0.0,1.0
2022-05-27,30.1,30.13,29.86,29.86,38517,120.4,120.52,119.44,119.44,9629.25,0.0,1.0
2022-05-31,30.72,30.72,30.0801,30.17,69400,122.88,122.88,120.3204,120.68,17350,0.0,1.0
2022-06-01,30.29,30.6,30.21,30.33,70038,121.16,122.4,120.84,121.32,17509.5,0.0,1.0
2022-06-02,29.55,29.83,29.53,29.78,30906,118.2,119.32,118.12,119.12,7726.5,0.0,1.0
2022-06-03,30.18,30.27,29.75,29.82,74082,120.72,121.08,119.0,119.28,18520.5,0.0,1.0
2022-06-06,30.45,30.4873,30.08,30.1,21511,121.8,121.9492,120.32,120.4,5377.75,0.0,1.0
2022-06-07,30.09,30.39,30.05,30.36,37759,120.36,121.56,120.2,121.44,9439.75,0.0,1.0
2022-06-08,30.1198,30.13,29.88,30.0773,14571,120.4792,120.52,119.52,120.3092,3642.75,0.0,1.0
2022-06-09,30.29,30.53,30.19,30.19,189002,121.16,122.12,120.76,120.76,47250.5,0.0,1.0
2022-06-10,29.43,30.9,29.315,30.77,145207,117.72,123.6,117.26,123.08,36301.75,0.0,1.0
2022-06-13,31.065,31.1688,30.61,30.63,131908,124.26,124.6752,122.44,122.52,32977,0.0,1.0
2022-06-14,31.555,31.69,31.17,31.17,107060,126.22,126.76,124.68,124.68,26765,0.0,1.0
2022-06-15,30.73,31.3527,30.36,30.87,224357,122.92,125.4108,121.44,123.48,56089.25,0.0,1.0
2022-06-16,30.03,30.95,30.0001,30.82,115798,120.12,123.8,120.0004,123.28,28949.5,0.0,1.0
2022-06-17,30.51,30.59,30.18,30.19,67858,122.04,122.36,120.72,120.76,16964.5,0.0,1.0
2022-06-21,30.75,30.7806,30.35,30.59,40877,123.0,123.1224,121.4,122.36,10219.25,0.0,1.0
2022-06-22,30.52,30.56,30.16,30.41,71596,122.08,122.24,120.64,121.64,17899,0.0,1.0
2022-06-23,30.91,31.02,30.18,30.5,107145,123.64,124.08,120.72,122.0,26786.25,0.0,1.0
2022-06-24,30.98,31.02,30.71,30.9,74999,123.92,124.08,122.84,123.6,18749.75,0.0,1.0
2022-06-27,31.05,31.0799,30.77,30.77,60910,124.2,124.3196,123.08,123.08,15227.5,0.0,1.0
2022-06-28,31.14,31.17,30.9942,31.17,51440,124.56,124.68,123.9768,124.68,12860,0.0,1.0
2022-06-29,31.18,31.29,30.75,30.78,83846,124.72,125.16,123.0,123.12,20961.5,0.0,1.0
2022-06-30,31.59,31.65,31.05,31.18,110679,126.36,126.6,124.2,124.72,27669.75,0.0,1.0
2022-07-01,31.625,32.12,31.52,32.11,113379,126.5,128.48,126.08,128.44,28344.75,0.0,1.0
2022-07-05,33.06,33.1311,32.03,32.05,232554,132.24,132.5244,128.12,128.2,58138.5,0.0,1.0
2022-07-06,34.12,34.3536,33.1454,33.22,186356,136.48,137.4144,132.5816,132.88,46589,0.0,1.0
2022-07-07,34.02,34.09,33.711,33.97,58392,136.08,136.36,134.844,135.88,14598,0.0,1.0
2022-07-08,34.03,34.1865,33.59,34.0,38919,136.12,136.746,134.36,136.0,9729.75,0.0,1.0
2022-07-11,34.4,34.45,33.9767,34.16,22193,137.6,137.8,135.9068,136.64,5548.25,0.0,1.0
2022-07-12,34.6682,34.69,34.34,34.48,70909,138.6728,138.76,137.36,137.92,17727.25,0.0,1.0
2022-07-13,34.33,34.9719,33.87,34.97,67808,137.32,139.8876,135.48,139.88,16952,0.0,1.0
2022-07-14,35.29,35.72,35.07,35.42,66038,141.16,142.88,140.28,141.68,16509.5,0.0,1.0
2022-07-15,35.43,35.712,35.35,35.4,25849,141.72,142.848,141.4,141.6,6462.25,0.0,1.0
2022-07-18,35.42,35.45,34.82,34.95,54250,141.68,141.8,139.28,139.8,13562.5,0.0,1.0
2022-07-19,35.25,35.32,35.122,35.28,26647,141.0,141.28,140.488,141.12,6661.75,0.0,1.0
2022-07-20,35.8942,35.895,35.14,35.18,40339,143.5768,143.58,140.56,140.72,10084.75,0.0,1.0
2022-07-21,34.88,35.78,34.85,35.78,70354,139.52,143.12,139.4,143.12,17588.5,0.0,1.0
2022-07-22,34.72,34.83,34.15,34.75,72275,138.88,139.32,136.6,139.0,18068.75,0.0,1.0
2022-07-25,34.88,35.0473,34.71,34.71,15046,139.52,140.1892,138.84,138.84,3761.5,0.0,1.0
2022-07-26,34.97,34.98,34.8,34.9,11503,139.88,139.92,139.2,139.6,2875.75,0.0,1.0
2022-07-27,34.26,35.15,34.0,34.98,44099,137.04,140.6,136.0,139.92,11024.75,0.0,1.0
2022-07-28,33.44,33.72,33.3752,33.53,53469,133.76,134.88,133.5008,134.12,13367.25,0.0,1.0
2022-07-29,33.17,33.5057,32.981,33.34,181727,132.68,134.0228,131.924,133.36,45431.75,0.0,1.0
2022-08-01,32.85,33.075,32.7539,32.85,44991,131.4,132.3,131.0156,131.4,11247.75,0.0,1.0
2022-08-02,33.23,33.24,32.3,32.61,71600,132.92,132.96,129.2,130.44,17900,0.0,1.0
2022-08-03,33.06,33.46,32.93,32.93,72518,132.24,133.84,131.72,131.72,18129.5,0.0,1.0
2022-08-04,32.0,32.71,31.9394,32.63,76189,128.0,130.84,127.7576,130.52,19047.25,0.0,1.0
2022-08-05,32.71,32.8529,32.5,32.85,71746,130.84,131.4116,130.0,131.4,17936.5,0.0,1.0
2022-08-08,32.15,32.46,32.1199,32.42,75417,128.6,129.84,128.4796,129.68,18854.25,0.0,1.0
2022-08-09,31.96,32.07,31.7787,31.88,93841,127.84,128.28,127.1148,127.52,23460.25,0.0,1.0
2022-08-10,32.13,32.19,31.7,31.91,55496,128.52,128.76,126.8,127.64,13874,0.0,1.0
2022-08-11,32.2997,32.3,31.8201,32.0999,50491,129.1988,129.2,127.2804,128.3996,12622.75,0.0,1.0
2022-08-12,31.7,32.07,31.69,32.0,32356,126.8,128.28,126.76,128.0,8089,0.0,1.0
2022-08-15,32.5297,32.645,32.4,32.43,84189,130.1188,130.58,129.6,129.72,21047.25,0.0,1.0
2022-08-16,32.69,32.76,32.61,32.7064,184561,130.76,131.04,130.44,130.8256,46140.25,0.0,1.0
2022-08-17,33.09,33.26,32.77,32.77,50854,132.36,133.04,131.08,131.08,12713.5,0.0,1.0
2022-08-18,33.3119,33.41,32.92,33.02,52868,133.2476,133.64,131.68,132.08,13217,0.0,1.0
2022-08-19,33.77,33.83,33.39,33.39,72723,135.08,135.32,133.56,133.56,18180.75,0.0,1.0
2022-08-22,34.26,34.3456,34.095,34.25,77824,137.04,137.3824,136.38,137.0,19456,0.0,1.0
2022-08-23,33.8,34.1699,33.53,34.14,44257,135.2,136.6796,134.12,136.56,11064.25,0.0,1.0
2022-08-24,33.58,33.95,33.41,33.95,44543,134.32,135.8,133.64,135.8,11135.75,0.0,1.0
2022-08-25,33.4,33.56,33.3,33.33,39944,133.6,134.24,133.2,133.32,9986,0.0,1.0
2022-08-26,34.18,34.2725,33.48,33.6316,49059,136.72,137.09,133.92,134.5264,12264.75,0.0,1.0
2022-08-29,34.15,34.2125,33.8962,34.18,28594,136.6,136.85,135.5848,136.72,7148.5,0.0,1.0
2022-08-30,34.7467,34.81,34.41,34.41,28708,138.9868,139.24,137.64,137.64,7177,0.0,1.0
2022-08-31,35.295,35.3199,34.7701,35.19,64233,141.18,141.2796,139.0804,140.76,16058.25,0.0,1.0
2022-09-01,35.92,36.19,35.74,35.81,134690,143.68,144.76,142.96,143.24,33672.5,0.0,1.0
2022-09-02,35.3,35.3419,34.97,35.29,54386,141.2,141.3676,139.88,141.16,13596.5,0.0,1.0
2022-09-06,35.71,35.74,35.3133,35.35,105423,142.84,142.96,141.2532,141.4,26355.75,0.0,1.0
2022-09-07,34.98,35.8185,34.89,35.8,65730,139.92,143.274,139.56,143.2,16432.5,0.0,1.0
2022-09-08,35.39,35.55,35.05,35.17,72006,141.56,142.2,140.2,140.68,18001.5,0.0,1.0
2022-09-09,35.0122,35.23,34.88,35.12,207860,140.0488,140.92,139.52,140.48,51965,0.0,1.0
2022-09-12,34.68,34.69,34.27,34.48,48704,138.72,138.76,137.08,137.92,12176,0.0,1.0
2022-09-13,35.61,35.67,35.35,35.65,85218,142.44,142.68,141.4,142.6,21304.5,0.0,1.0
2022-09-14,35.9,35.99,35.461,35.57,84323,143.6,143.96,141.844,142.28,21080.75,0.0,1.0
2022-09-15,37.28,37.42,36.17,36.44,130643,149.12,149.68,144.68,145.76,32660.75,0.0,1.0
2022-09-16,36.8648,37.6,36.5201,37.45,168644,147.4592,150.4,146.0804,149.8,42161,0.0,1.0
2022-09-19,36.78,37.3601,36.78,37.34,152437,147.12,149.4404,147.12,149.36,38109.25,0.0,1.0
2022-09-20,37.25,37.4799,37.17,37.23,65396,149.0,149.9196,148.68,148.92,16349,0.0,1.0
2022-09-21,36.89,37.7421,36.21,36.79,179569,147.56,150.9684,144.84,147.16,44892.25,0.0,1.0
2022-09-22,36.93,37.1099,36.6,36.68,395282,147.72,148.4396,146.4,146.72,98820.5,0.0,1.0
2022-09-23,38.25,38.42,37.795,37.8,233996,153.0,153.68,151.18,151.2,58499,0.0,1.0
2022-09-26,39.105,39.2501,38.03,38.16,153634,156.42,157.0004,152.12,152.64,38408.5,0.0,1.0
2022-09-27,38.9579,38.9957,38.36,38.59,105345,155.8316,155.9828,153.44,154.36,26336.25,0.0,1.0
2022-09-28,37.3,38.21,37.2458,38.09,286976,149.2,152.84,148.9832,152.36,71744,0.0,1.0
2022-09-29,37.3,38.05,37.16,37.6,85721,149.2,152.2,148.64,150.4,21430.25,0.0,1.0
2022-09-30,37.3,37.3679,36.7,37.18,67782,149.2,149.4716,146.8,148.72,16945.5,0.0,1.0
2022-10-03,35.55,37.05,35.51,36.97,253241,142.2,148.2,142.04,147.88,63310.25,0.0,1.0
2022-10-04,34.5483,35.31,34.37,35.19,171404,138.1932,141.24,137.48,140.76,42851,0.0,1.0
2022-10-05,34.88,35.5099,34.8,35.12,89722,139.52,142.0396,139.2,140.48,22430.5,0.0,1.0
2022-10-06,34.98,35.27,34.9,35.06,90139,139.92,141.08,139.6,140.24,22534.75,0.0,1.0
2022-10-07,35.79,35.88,35.34,35.54,103262,143.16,143.52,141.36,142.16,25815.5,0.0,1.0
2022-10-10,36.9,37.04,36.5333,36.69,125839,147.6,148.16,146.1332,146.76,31459.75,0.0,1.0
2022-10-11,37.02,37.11,36.24,36.89,120962,148.08,148.44,144.96,147.56,30240.5,0.0,1.0
2022-10-12,36.6206,36.9663,36.51,36.84,65663,146.4824,147.8652,146.04,147.36,16415.75,0.0,1.0
2022-10-13,37.1199,38.0865,36.78,37.84,142379,148.4796,152.346,147.12,151.36,35594.75,0.0,1.0
2022-10-14,38.08,38.1912,37.53,37.56,122780,152.32,152.7648,150.12,150.24,30695,0.0,1.0
2022-10-17,37.84,37.89,36.9101,37.11,68598,151.36,151.56,147.6404,148.44,17149.5,0.0,1.0
2022-10-18,37.72,37.99,37.5,37.54,51735,150.88,151.96,150.0,150.16,12933.75,0.0,1.0
2022-10-19,38.75,38.83,38.405,38.56,61143,155.0,155.32,153.62,154.24,15285.75,0.0,1.0
2022-10-20,38.88,38.9815,38.0,38.67,57002,155.52,155.926,152.0,154.68,14250.5,0.0,1.0
2022-10-21,37.53,38.65,37.43,38.64,97218,150.12,154.6,149.72,154.56,24304.5,0.0,1.0
2022-10-24,37.78,38.0347,37.635,37.87,52399,151.12,152.1388,150.54,151.48,13099.75,0.0,1.0
2022-10-25,37.6177,37.679,37.2504,37.65,71439,150.4708,150.716,149.0016,150.6,17859.75,0.0,1.0
2022-10-26,37.13,37.212,36.76,37.21,58685,148.52,148.848,147.04,148.84,14671.25,0.0,1.0
2022-10-27,37.26,37.4995,37.125,37.29,52355,149.04,149.998,148.5,149.16,13088.75,0.0,1.0
2022-10-28,38.04,38.3,37.895,38.14,62604,152.16,153.2,151.58,152.56,15651,0.0,1.0
2022-10-31,38.6597,38.6699,38.19,38.54,69684,154.6388,154.6796,152.76,154.16,17421,0.0,1.0
2022-11-01,37.89,38.1381,37.6516,37.71,88387,151.56,152.5524,150.6064,150.84,22096.75,0.0,1.0
2022-11-02,38.46,38.5,36.95,37.53,76106,153.84,154.0,147.8,150.12,19026.5,0.0,1.0
2022-11-03,38.75,39.365,38.665,39.34,131398,155.0,157.46,154.66,157.36,32849.5,0.0,1.0
2022-11-04,36.33,37.243,36.3,37.11,179605,145.32,148.972,145.2,148.44,44901.25,0.0,1.0
2022-11-07,36.64,36.64,36.3115,36.44,74668,146.56,146.56,145.246,145.76,18667,0.0,1.0
2022-11-08,34.99,36.59,34.7843,36.59,322919,139.96,146.36,139.1372,146.36,80729.75,0.0,1.0
2022-11-09,35.32,35.3972,34.61,35.01,86086,141.28,141.5888,138.44,140.04,21521.5,0.0,1.0
2022-11-10,33.23,33.96,33.2,33.85,123388,132.92,135.84,132.8,135.4,30847,0.0,1.0
2022-11-11,32.77,33.24,32.7633,33.02,89322,131.08,132.96,131.0532,132.08,22330.5,0.0,1.0
2022-11-14,32.61,32.92,32.491,32.92,57247,130.44,131.68,129.964,131.68,14311.75,0.0,1.0
2022-11-15,32.38,32.75,32.0801,32.45,180976,129.52,131.0,128.3204,129.8,45244,0.0,1.0
2022-11-16,32.53,32.6184,32.32,32.43,40906,130.12,130.4736,129.28,129.72,10226.5,0.0,1.0
2022-11-17,33.05,33.2,32.9824,33.11,173570,132.2,132.8,131.9296,132.44,43392.5,0.0,1.0
2022-11-18,33.5299,33.5599,33.15,33.26,60850,134.1196,134.2396,132.6,133.04,15212.5,0.0,1.0
2022-11-21,33.88,34.12,33.6734,33.69,54333,135.52,136.48,134.6936,134.76,13583.25,0.0,1.0
2022-11-22,33.89,34.0,33.6401,33.75,70492,135.56,136.0,134.5604,135.0,17623,0.0,1.0
2022-11-23,33.46,34.0515,33.38,34.01,61763,133.84,136.206,133.52,136.04,15440.75,0.0,1.0
2022-11-25,33.44,33.58,33.33,33.55,33501,133.76,134.32,133.32,134.2,8375.25,0.0,1.0
2022-11-28,33.9488,33.9605,33.51,33.58,63401,135.7952,135.842,134.04,134.32,15850.25,0.0,1.0
2022-11-29,33.6231,33.6693,33.29,33.62,46158,134.4924,134.6772,133.16,134.48,11539.5,0.0,1.0
2022-11-30,32.8,33.77,32.8,33.27,86816,131.2,135.08,131.2,133.08,21704,0.0,1.0
2022-12-01,31.53,31.85,31.5,31.67,114100,126.12,127.4,126.0,126.68,28525,0.0,1.0
2022-12-02,31.75,32.28,31.69,32.15,46250,127.0,129.12,126.76,128.6,11562.5,0.0,1.0
2022-12-05,32.87,32.875,32.0004,32.04,58308,131.48,131.5,128.0016,128.16,14577,0.0,1.0
2022-12-06,32.7,32.835,32.46,32.55,57735,130.8,131.34,129.84,130.2,14433.75,0.0,1.0
2022-12-07,32.13,32.5,32.03,32.49,34417,128.52,130.0,128.12,129.96,8604.25,0.0,1.0
2022-12-08,32.0969,32.171,31.905,32.03,42141,128.3876,128.684,127.62,128.12,10535.25,0.0,1.0
2022-12-09,31.88,32.02,31.48,31.81,52019,127.52,128.08,125.92,127.24,13004.75,0.0,1.0
2022-12-12,32.39,32.45,32.0713,32.12,49021,129.56,129.8,128.2852,128.48,12255.25,0.0,1.0
2022-12-13,31.2916,31.455,30.8,30.99,60116,125.1664,125.82,123.2,123.96,15029,0.0,1.0
2022-12-14,31.44,31.77,31.23,31.33,69353,125.76,127.08,124.92,125.32,17338.25,0.0,1.0
2022-12-15,32.5105,32.571,32.2246,32.35,64563,130.042,130.284,128.8984,129.4,16140.75,0.0,1.0
2022-12-16,31.9786,32.31,31.9002,32.28,51246,127.9144,129.24,127.6008,129.12,12811.5,0.0,1.0
2022-12-19,32.1902,32.26,31.88,31.96,42879,128.7608,129.04,127.52,127.84,10719.75,0.0,1.0
2022-12-20,31.09,31.5,30.95,31.46,113493,124.36,126.0,123.8,125.84,28373.25,0.0,1.0
2022-12-21,31.21,31.24,30.905,31.11,45463,124.84,124.96,123.62,124.44,11365.75,0.0,1.0
2022-12-22,32.0151,32.2492,31.62,31.62,75341,128.0604,128.9968,126.48,126.48,18835.25,0.0,1.0
2022-12-23,31.8259,32.045,31.6,31.98,31178,127.3036,128.18,126.4,127.92,7794.5,0.0,1.0
2022-12-27,31.2572,31.61,30.59,31.58,72272,125.0288,126.44,122.36,126.32,18068,0.0,1.0
2022-12-28,31.5514,31.8043,31.43,31.51,26849,126.2056,127.2172,125.72,126.04,6712.25,0.0,1.0
2022-12-29,31.26,31.39,31.105,31.37,17681,125.04,125.56,124.42,125.48,4420.25,0.0,1.0
2022-12-30,30.99,31.2834,30.9,31.1,47081,123.96,125.1336,123.6,124.4,11770.25,0.0,1.0
2023-01-03,30.51,30.8433,30.09,30.4,60208,122.04,123.3732,120.36,121.6,15052,0.0,1.0
2023-01-04,29.94,30.1001,29.76,29.84,64406,119.76,120.4004,119.04,119.36,16101.5,0.0,1.0
2023-01-05,30.68,30.91,30.53,30.58,84567,122.72,123.64,122.12,122.32,21141.75,0.0,1.0
2023-01-06,29.57,30.418,29.47,30.26,116089,118.28,121.672,117.88,121.04,29022.25,0.0,1.0
2023-01-09,29.4414,29.5191,29.1296,29.27,90853,117.7656,118.0764,116.5184,117.08,22713.25,0.0,1.0
2023-01-10,29.25,29.4,29.1787,29.28,92741,117.0,117.6,116.7148,117.12,23185.25,0.0,1.0
2023-01-11,29.3,29.57,29.21,29.21,115408,117.2,118.28,116.84,116.84,28852,0.0,1.0
2023-01-12,28.65,29.205,28.6,28.84,121365,114.6,116.82,114.4,115.36,30341.25,0.0,1.0
2023-01-13,27.9765,28.55,27.94,28.55,266606,111.906,114.2,111.76,114.2,66651.5,0.0,1.0
2023-01-17,28.34,28.49,28.15,28.15,122523,113.36,113.96,112.6,112.6,30630.75,0.0,1.0
2023-01-18,28.52,28.57,27.86,27.94,159293,114.08,114.28,111.44,111.76,39823.25,0.0,1.0
2023-01-19,27.67,28.195,27.601,28.14,128565,110.68,112.78,110.404,112.56,32141.25,0.0,1.0
2023-01-20,27.83,28.02,27.7401,27.9,123189,111.32,112.08,110.9604,111.6,30797.25,0.0,1.0
2023-01-23,27.75,28.2766,27.7308,28.15,75097,111.0,113.1064,110.9232,112.6,18774.25,0.0,1.0
2023-01-24,27.56,28.1381,27.5301,27.76,44708,110.24,112.5524,110.1204,111.04,11177,0.0,1.0
2023-01-25,27.32,27.85,27.24,27.85,49552,109.28,111.4,108.96,111.4,12388,0.0,1.0
2023-01-26,27.82,28.13,27.591,27.63,68235,111.28,112.52,110.364,110.52,17058.75,0.0,1.0
2023-01-27,27.93,28.18,27.77,27.9,51878,111.72,112.72,111.08,111.6,12969.5,0.0,1.0
2023-01-30,28.09,28.1,27.8799,27.9,35752,112.36,112.4,111.5196,111.6,8938,0.0,1.0
2023-01-31,27.9,28.14,27.82,28.06,72598,111.6,112.56,111.28,112.24,18149.5,0.0,1.0
2023-02-01,27.17,28.08,27.1601,27.76,135250,108.68,112.32,108.6404,111.04,33812.5,0.0,1.0
2023-02-02,28.39,28.42,27.37,27.37,121631,113.56,113.68,109.48,109.48,30407.75,0.0,1.0
2023-02-03,29.8,29.8829,29.2,29.34,141633,119.2,119.5316,116.8,117.36,35408.25,0.0,1.0
2023-02-06,29.69,29.85,29.492,29.608,95800,118.76,119.4,117.968,118.432,23950,0.0,1.0
2023-02-07,29.6679,29.8,29.22,29.74,124737,118.6716,119.2,116.88,118.96,31184.25,0.0,1.0
2023-02-08,29.51,29.69,29.32,29.32,67707,118.04,118.76,117.28,117.28,16926.75,0.0,1.0
2023-02-09,30.0,30.0599,29.16,29.16,108000,120.0,120.2396,116.64,116.64,27000,0.0,1.0
2023-02-10,29.912,30.13,29.83,29.83,69235,119.648,120.52,119.32,119.32,17308.75,0.0,1.0
2023-02-13,30.23,30.36,30.095,30.15,65038,120.92,121.44,120.38,120.6,16259.5,0.0,1.0
2023-02-14,30.2,30.62,29.9,30.42,73923,120.8,122.48,119.6,121.68,18480.75,0.0,1.0
2023-02-15,30.7728,31.06,30.77,30.92,130932,123.0912,124.24,123.08,123.68,32733,0.0,1.0
2023-02-16,30.86,31.1549,30.561,31.03,133443,123.44,124.6196,122.244,124.12,33360.75,0.0,1.0
2023-02-17,30.69,31.3008,30.63,31.22,87645,122.76,125.2032,122.52,124.88,21911.25,0.0,1.0
2023-02-21,30.92,31.0385,30.66,30.71,99669,123.68,124.154,122.64,122.84,24917.25,0.0,1.0
2023-02-22,31.3,31.3164,30.84,30.88,49063,125.2,125.2656,123.36,123.52,12265.75,0.0,1.0
2023-02-23,31.3891,31.5589,31.2,31.28,49249,125.5564,126.2356,124.8,125.12,12312.25,0.0,1.0
2023-02-24,31.82,31.89,31.7,31.81,47327,127.28,127.56,126.8,127.24,11831.75,0.0,1.0
2023-02-27,31.6022,31.78,31.522,31.62,36772,126.4088,127.12,126.088,126.48,9193,0.0,1.0
2023-02-28,31.27,31.72,31.04,31.67,51395,125.08,126.88,124.16,126.68,12848.75,0.0,1.0
2023-03-01,30.9004,31.01,30.28,30.87,48280,123.6016,124.04,121.12,123.48,12070,0.0,1.0
2023-03-02,30.98,31.1,30.9,31.09,49775,123.92,124.4,123.6,124.36,12443.75,0.0,1.0
2023-03-03,30.335,30.9,30.32,30.76,40241,121.34,123.6,121.28,123.04,10060.25,0.0,1.0
2023-03-06,30.6743,30.71,30.44,30.45,26269,122.6972,122.84,121.76,121.8,6567.25,0.0,1.0
2023-03-07,31.77,31.8088,31.14,31.14,59255,127.08,127.2352,124.56,124.56,14813.75,0.0,1.0
2023-03-08,31.81,31.84,31.4538,31.825,76884,127.24,127.36,125.8152,127.3,19221,0.0,1.0
2023-03-09,31.23,31.41,31.08,31.41,87734,124.92,125.64,124.32,125.64,21933.5,0.0,1.0
2023-03-10,29.9,30.5999,29.9,30.58,101149,119.6,122.3996,119.6,122.32,25287.25,0.0,1.0
2023-03-13,28.501,29.05,28.49,28.92,129943,114.004,116.2,113.96,115.68,32485.75,0.0,1.0
2023-03-14,28.86,28.99,28.62,28.7,67885,115.44,115.96,114.48,114.8,16971.25,0.0,1.0
2023-03-15,28.38,28.6,27.8,28.21,149102,113.52,114.4,111.2,112.84,37275.5,0.0,1.0
2023-03-16,28.31,28.5,27.992,28.06,126666,113.24,114.0,111.968,112.24,31666.5,0.0,1.0
2023-03-17,26.66,27.6,26.3599,27.52,233103,106.64,110.4,105.4396,110.08,58275.75,0.0,1.0
2023-03-20,26.65,26.94,26.478,26.54,152020,106.6,107.76,105.912,106.16,38005,0.0,1.0
2023-03-21,27.67,27.78,26.98,26.98,191872,110.68,111.12,107.92,107.92,47968,0.0,1.0
2023-03-22,26.75,27.645,26.6,27.64,176551,107.0,110.58,106.4,110.56,44137.75,0.0,1.0
2023-03-23,26.07,26.68,25.93,26.6,110458,104.28,106.72,103.72,106.4,27614.5,0.0,1.0
2023-03-24,26.6153,26.65,25.99,26.11,137272,106.4612,106.6,103.96,104.44,34318,0.0,1.0
2023-03-27,27.17,27.5,27.13,27.37,132364,108.68,110.0,108.52,109.48,33091,0.0,1.0
2023-03-28,26.7,27.1,26.7,27.06,59539,106.8,108.4,106.8,108.24,14884.75,0.0,1.0
2023-03-29,26.9905,27.07,26.78,27.01,144054,107.962,108.28,107.12,108.04,36013.5,0.0,1.0
2023-03-30,26.55,27.0,26.49,26.96,87233,106.2,108.0,105.96,107.84,21808.25,0.0,1.0
2023-03-31,26.8396,26.93,26.49,26.57,50592,107.3584,107.72,105.96,106.28,12648,0.0,1.0
2023-04-03,26.45,26.7506,26.3,26.65,80204,105.8,107.0024,105.2,106.6,20051,0.0,1.0
2023-04-04,25.49,26.39,25.382,26.39,170390,101.96,105.56,101.528,105.56,42597.5,0.0,1.0
2023-04-05,25.54,25.79,25.23,25.37,59078,102.16,103.16,100.92,101.48,14769.5,0.0,1.0
2023-04-06,25.93,26.0303,25.725,25.79,102005,103.72,104.1212,102.9,103.16,25501.25,0.0,1.0
2023-04-10,26.3192,26.55,26.231,26.31,84003,105.2768,106.2,104.924,105.24,21000.75,0.0,1.0
2023-04-11,25.99,26.1582,25.92,26.1,50770,103.96,104.6328,103.68,104.4,12692.5,0.0,1.0
2023-04-12,25.76,26.0499,25.6002,25.62,93315,103.04,104.1996,102.4008,102.48,23328.75,0.0,1.0
2023-04-13,25.08,25.23,24.88,25.05,137779,100.32,100.92,99.52,100.2,34444.75,0.0,1.0
2023-04-14,25.96,26.2599,25.4,25.5,137267,103.84,105.0396,101.6,102.0,34316.75,0.0,1.0
2023-04-17,26.21,26.59,26.1165,26.12,174412,104.84,106.36,104.466,104.48,43603,0.0,1.0
2023-04-18,26.0176,26.3599,25.85,26.32,107202,104.0704,105.4396,103.4,105.28,26800.5,0.0,1.0
2023-04-19,26.28,26.5699,26.2295,26.54,103448,105.12,106.2796,104.918,106.16,25862,0.0,1.0
2023-04-20,26.05,26.16,25.82,26.05,66887,104.2,104.64,103.28,104.2,16721.75,0.0,1.0
2023-04-21,26.625,26.8802,26.22,26.39,145356,106.5,107.5208,104.88,105.56,36339,0.0,1.0
2023-04-24,26.48,26.8338,26.41,26.65,107029,105.92,107.3352,105.64,106.6,26757.25,0.0,1.0
2023-04-25,26.2,26.6,26.08,26.43,108737,104.8,106.4,104.32,105.72,27184.25,0.0,1.0
2023-04-26,26.5,26.595,25.931,25.96,107493,106.0,106.38,103.724,103.84,26873.25,0.0,1.0
2023-04-27,26.5,26.89,26.4301,26.74,73644,106.0,107.56,105.7204,106.96,18411,0.0,1.0
2023-04-28,26.4901,26.66,26.35,26.5,40721,105.9604,106.64,105.4,106.0,10180.25,0.0,1.0
2023-05-01,26.76,26.76,26.12,26.14,42286,107.04,107.04,104.48,104.56,10571.5,0.0,1.0
2023-05-02,25.71,26.57,25.6996,26.56,121515,102.84,106.28,102.7984,106.24,30378.75,0.0,1.0
2023-05-03,25.31,25.88,25.271,25.7168,113712,101.24,103.52,101.084,102.8672,28428,0.0,1.0
2023-05-04,24.97,25.395,24.721,25.37,157843,99.88,101.58,98.884,101.48,39460.75,0.0,1.0
2023-05-05,25.75,26.19,25.715,25.97,136663,103.0,104.76,102.86,103.88,34165.75,0.0,1.0
2023-05-08,25.695,25.75,25.465,25.68,66484,102.78,103.0,101.86,102.72,16621,0.0,1.0
2023-05-09,25.34,25.6,25.285,25.59,62874,101.36,102.4,101.14,102.36,15718.5,0.0,1.0
2023-05-10,25.4595,25.669,25.21,25.37,120100,101.838,102.676,100.84,101.48,30025,0.0,1.0
2023-05-11,25.9,25.965,25.49,25.56,128579,103.6,103.86,101.96,102.24,32144.75,0.0,1.0
2023-05-12,26.0,26.05,25.736,25.84,79653,104.0,104.2,102.944,103.36,19913.25,0.0,1.0
2023-05-15,25.91,25.95,25.73,25.89,64082,103.64,103.8,102.92,103.56,16020.5,0.0,1.0
2023-05-16,26.58,26.68,26.05,26.1,118651,106.32,106.72,104.2,104.4,29662.75,0.0,1.0
2023-05-17,26.77,26.98,26.72,26.75,112785,107.08,107.92,106.88,107.0,28196.25,0.0,1.0
2023-05-18,27.49,27.62,27.3718,27.44,143044,109.96,110.48,109.4872,109.76,35761,0.0,1.0
2023-05-19,26.99,27.52,26.73,27.37,156058,107.96,110.08,106.92,109.48,39014.5,0.0,1.0
2023-05-22,27.1,27.1601,26.95,27.1,73259,108.4,108.6404,107.8,108.4,18314.75,0.0,1.0
2023-05-23,27.02,27.31,26.96,27.27,79842,108.08,109.24,107.84,109.08,19960.5,0.0,1.0
2023-05-24,27.47,27.53,27.0,27.0,97726,109.88,110.12,108.0,108.0,24431.5,0.0,1.0
2023-05-25,28.01,28.0601,27.73,27.74,168465,112.04,112.2404,110.92,110.96,42116.25,0.0,1.0
2023-05-26,27.8385,28.09,27.72,27.8,66996,111.354,112.36,110.88,111.2,16749,0.0,1.0
2023-05-30,27.5,27.75,27.4,27.61,99147,110.0,111.0,109.6,110.44,24786.75,0.0,1.0
2023-05-31,27.41,27.46,27.12,27.4,73651,109.64,109.84,108.48,109.6,18412.75,0.0,1.0
2023-06-01,27.01,27.32,26.9,27.29,80868,108.04,109.28,107.6,109.16,20217,0.0,1.0
2023-06-02,27.86,27.8731,27.09,27.09,120655,111.44,111.4924,108.36,108.36,30163.75,0.0,1.0
2023-06-05,27.5,27.99,27.43,27.95,64000,110.0,111.96,109.72,111.8,16000,0.0,1.0
2023-06-06,27.48,27.68,27.38,27.45,51586,109.92,110.72,109.52,109.8,12896.5,0.0,1.0
2023-06-07,28.11,28.12,27.275,27.535,102790,112.44,112.48,109.1,110.14,25697.5,0.0,1.0
2023-06-08,27.43,27.58,27.28,27.58,58019,109.72,110.32,109.12,110.32,14504.75,0.0,1.0
2023-06-09,27.585,27.67,27.37,27.49,87192,110.34,110.68,109.48,109.96,21798,0.0,1.0
2023-06-12,27.66,27.919,27.641,27.68,36624,110.64,111.676,110.564,110.72,9156,0.0,1.0
2023-06-13,28.1,28.199,27.525,27.59,60492,112.4,112.796,110.1,110.36,15123,0.0,1.0
2023-06-14,28.05,28.2,27.66,27.74,62508,112.2,112.8,110.64,110.96,15627,0.0,1.0
2023-06-15,27.69,28.2,27.65,28.2,128526,110.76,112.8,110.6,112.8,32131.5,0.0,1.0
2023-06-16,27.78,27.82,27.49,27.69,60902,111.12,111.28,109.96,110.76,15225.5,0.0,1.0
2023-06-20,28.36,28.54,28.28,28.28,149226,113.44,114.16,113.12,113.12,37306.5,0.0,1.0
2023-06-21,28.45,28.866,28.34,28.59,51510,113.8,115.464,113.36,114.36,12877.5,0.0,1.0
2023-06-22,29.06,29.09,28.6815,28.87,55922,116.24,116.36,114.726,115.48,13980.5,0.0,1.0
2023-06-23,28.89,28.92,28.31,28.45,80217,115.56,115.68,113.24,113.8,20054.25,0.0,1.0
2023-06-26,28.79,28.84,28.64,28.64,48686,115.16,115.36,114.56,114.56,12171.5,0.0,1.0
2023-06-27,29.07,29.16,28.5901,28.62,51385,116.28,116.64,114.3604,114.48,12846.25,0.0,1.0
2023-06-28,29.23,29.43,29.1101,29.26,60949,116.92,117.72,116.4404,117.04,15237.25,0.0,1.0
2023-06-29,29.315,29.77,29.15,29.77,90026,117.26,119.08,116.6,119.08,22506.5,0.0,1.0
2023-06-30,28.96,29.25,28.88,29.16,96519,115.84,117.0,115.52,116.64,24129.75,0.0,1.0
2023-07-03,28.88,28.891,28.6,28.84,33248,115.52,115.564,114.4,115.36,8312,0.0,1.0
2023-07-05,29.11,29.11,28.6,28.6,80245,116.44,116.44,114.4,114.4,20061.25,0.0,1.0
2023-07-06,29.32,29.55,29.23,29.25,57895,117.28,118.2,116.92,117.0,14473.75,0.0,1.0
2023-07-07,28.85,28.99,28.57,28.99,86139,115.4,115.96,114.28,115.96,21534.75,0.0,1.0
2023-07-10,28.87,29.022,28.83,28.99,58657,115.48,116.088,115.32,115.96,14664.25,0.0,1.0
2023-07-11,28.67,28.75,28.5802,28.69,109050,114.68,115.0,114.3208,114.76,27262.5,0.0,1.0
2023-07-12,27.9,28.133,27.874,28.11,105430,111.6,112.532,111.496,112.44,26357.5,0.0,1.0
2023-07-13,27.895,28.0201,27.85,27.9,66275,111.58,112.0804,111.4,111.6,16568.75,0.0,1.0
2023-07-14,28.06,28.1676,27.8595,28.0,47672,112.24,112.6704,111.438,112.0,11918,0.0,1.0
2023-07-17,28.04,28.32,28.02,28.21,47115,112.16,113.28,112.08,112.84,11778.75,0.0,1.0
2023-07-18,27.4201,27.8,27.25,27.66,92706,109.6804,111.2,109.0,110.64,23176.5,0.0,1.0
2023-07-19,27.405,27.6301,27.39,27.49,57607,109.62,110.5204,109.56,109.96,14401.75,0.0,1.0
2023-07-20,27.68,27.788,27.41,27.41,32920,110.72,111.152,109.64,109.64,8230,0.0,1.0
2023-07-21,27.88,28.04,27.82,27.91,43226,111.52,112.16,111.28,111.64,10806.5,0.0,1.0
2023-07-24,28.14,28.15,27.83,27.91,63656,112.56,112.6,111.32,111.64,15914,0.0,1.0
2023-07-25,27.8501,28.19,27.83,28.04,63372,111.4004,112.76,111.32,112.16,15843,0.0,1.0
2023-07-26,27.565,27.85,27.47,27.75,125968,110.26,111.4,109.88,111.0,31492,0.0,1.0
2023-07-27,28.47,28.5001,28.12,28.12,101740,113.88,114.0004,112.48,112.48,25435,0.0,1.0
2023-07-28,28.045,28.2025,27.94,28.14,49983,112.18,112.81,111.76,112.56,12495.75,0.0,1.0
2023-07-31,27.9,27.905,27.7,27.8703,42771,111.6,111.62,110.8,111.4812,10692.75,0.0,1.0
2023-08-01,28.5,28.575,28.25,28.39,75914,114.0,114.3,113.0,113.56,18978.5,0.0,1.0
2023-08-02,28.77,28.84,28.43,28.49,67276,115.08,115.36,113.72,113.96,16819,0.0,1.0
2023-08-03,28.84,28.891,28.73,28.88,53603,115.36,115.564,114.92,115.52,13400.75,0.0,1.0
2023-08-04,28.65,28.7001,28.46,28.61,59283,114.6,114.8004,113.84,114.44,14820.75,0.0,1.0
2023-08-07,28.7961,28.9277,28.6392,28.68,23047,115.1844,115.7108,114.5568,114.72,5761.75,0.0,1.0
2023-08-08,29.17,29.19,28.96,29.18,61393,116.68,116.76,115.84,116.72,15348.25,0.0,1.0
2023-08-09,29.46,29.47,29.0885,29.17,64442,117.84,117.88,116.354,116.68,16110.5,0.0,1.0
2023-08-10,29.56,29.57,29.21,29.21,21450,118.24,118.28,116.84,116.84,5362.5,0.0,1.0
2023-08-11,29.56,29.6,29.31,29.54,42663,118.24,118.4,117.24,118.16,10665.75,0.0,1.0
2023-08-14,29.76,29.93,29.61,29.82,25204,119.04,119.72,118.44,119.28,6301,0.0,1.0
2023-08-15,29.91,29.95,29.66,29.89,30798,119.64,119.8,118.64,119.56,7699.5,0.0,1.0
2023-08-16,30.27,30.29,29.87,29.95,60805,121.08,121.16,119.48,119.8,15201.25,0.0,1.0
2023-08-17,30.4,30.5395,30.0,30.01,30597,121.6,122.158,120.0,120.04,7649.25,0.0,1.0
2023-08-18,30.4242,30.48,30.2064,30.26,27902,121.6968,121.92,120.8256,121.04,6975.5,0.0,1.0
2023-08-21,30.28,30.56,30.23,30.23,29981,121.12,122.24,120.92,120.92,7495.25,0.0,1.0
2023-08-22,30.186,30.45,30.15,30.29,21702,120.744,121.8,120.6,121.16,5425.5,0.0,1.0
2023-08-23,29.55,29.82,29.47,29.75,53315,118.2,119.28,117.88,119.0,13328.75,0.0,1.0
2023-08-24,29.5995,29.7584,29.415,29.68,26575,118.398,119.0336,117.66,118.72,6643.75,0.0,1.0
2023-08-25,29.69,30.01,29.44,29.67,46928,118.76,120.04,117.76,118.68,11732,0.0,1.0
2023-08-28,29.51,29.73,29.335,29.72,70943,118.04,118.92,117.34,118.88,17735.75,0.0,1.0
2023-08-29,28.96,29.5897,28.96,29.58,38634,115.84,118.3588,115.84,118.32,9658.5,0.0,1.0
2023-08-30,28.82,28.82,28.66,28.72,28813,115.28,115.28,114.64,114.88,7203.25,0.0,1.0
2023-08-31,28.9424,28.95,28.81,28.86,8658,115.7696,115.8,115.24,115.44,2164.5,0.0,1.0
2023-09-01,28.96,29.11,28.6,28.66,26515,115.84,116.44,114.4,114.64,6628.75,0.0,1.0
2023-09-05,29.4,29.43,29.18,29.2,36759,117.6,117.72,116.72,116.8,9189.75,0.0,1.0
2023-09-06,29.7016,29.7418,29.31,29.56,44243,118.8064,118.9672,117.24,118.24,11060.75,0.0,1.0
2023-09-07,29.6673,29.7,29.46,29.59,29244,118.6692,118.8,117.84,118.36,7311,0.0,1.0
2023-09-08,29.66,29.73,29.36,29.58,32970,118.64,118.92,117.44,118.32,8242.5,0.0,1.0
2023-09-11,29.58,29.622,29.35,29.36,49800,118.32,118.488,117.4,117.44,12450,0.0,1.0
2023-09-12,29.89,30.04,29.86,30.04,39273,119.56,120.16,119.44,120.16,9818.25,0.0,1.0
2023-09-13,30.04,30.07,29.84,29.88,44364,120.16,120.28,119.36,119.52,11091,0.0,1.0
2023-09-14,30.1,30.33,29.96,30.29,53942,120.4,121.32,119.84,121.16,13485.5,0.0,1.0
2023-09-15,29.66,29.66,29.38,29.63,64082,118.64,118.64,117.52,118.52,16020.5,0.0,1.0
2023-09-18,29.32,29.5951,29.3107,29.51,12990,117.28,118.3804,117.2428,118.04,3247.5,0.0,1.0
2023-09-19,29.38,29.4022,29.25,29.29,12600,117.52,117.6088,117.0,117.16,3150,0.0,1.0
2023-09-20,29.3374,29.34,28.92,29.34,39630,117.3496,117.36,115.68,117.36,9907.5,0.0,1.0
2023-09-21,29.76,29.89,29.65,29.86,64344,119.04,119.56,118.6,119.44,16086,0.0,1.0
2023-09-22,29.61,29.62,29.49,29.59,13960,118.44,118.48,117.96,118.36,3490,0.0,1.0
2023-09-25,29.9141,29.94,29.59,29.67,33454,119.6564,119.76,118.36,118.68,8363.5,0.0,1.0
2023-09-26,30.419,30.47,30.15,30.24,61987,121.676,121.88,120.6,120.96,15496.75,0.0,1.0
2023-09-27,31.16,31.31,30.77,30.77,102398,124.64,125.24,123.08,123.08,25599.5,0.0,1.0
2023-09-28,31.51,31.7438,31.22,31.28,99777,126.04,126.9752,124.88,125.12,24944.25,0.0,1.0
2023-09-29,32.195,32.22,31.23,31.23,55655,128.78,128.88,124.92,124.92,13913.75,0.0,1.0
2023-10-02,32.8492,32.91,32.57,32.65,52041,131.3968,131.64,130.28,130.6,13010.25,0.0,1.0
2023-10-03,33.08,33.22,32.8,33.07,41691,132.32,132.88,131.2,132.28,10422.75,0.0,1.0
2023-10-04,33.11,33.3731,33.025,33.06,54141,132.44,133.4924,132.1,132.24,13535.25,0.0,1.0
2023-10-05,33.21,33.4999,33.2076,33.3,47869,132.84,133.9996,132.8304,133.2,11967.25,0.0,1.0
2023-10-06,32.92,33.3918,32.76,33.06,60210,131.68,133.5672,131.04,132.24,15052.5,0.0,1.0
2023-10-09,31.77,32.39,31.7493,32.38,45108,127.08,129.56,126.9972,129.52,11277,0.0,1.0
2023-10-10,31.84,32.0895,31.8,32.04,27408,127.36,128.358,127.2,128.16,6852,0.0,1.0
2023-10-11,31.38,31.58,31.27,31.5,89439,125.52,126.32,125.08,126.0,22359.75,0.0,1.0
2023-10-12,31.64,31.64,31.331,31.34,46822,126.56,126.56,125.324,125.36,11705.5,0.0,1.0
2023-10-13,29.59,30.3714,29.52,30.33,117594,118.36,121.4856,118.08,121.32,29398.5,0.0,1.0
2023-10-16,29.9,30.02,29.78,29.96,55255,119.6,120.08,119.12,119.84,13813.75,0.0,1.0
2023-10-17,29.79,29.9,29.53,29.79,94048,119.16,119.6,118.12,119.16,23512,0.0,1.0
2023-10-18,28.93,29.3,28.6123,28.95,145876,115.72,117.2,114.4492,115.8,36469,0.0,1.0
2023-10-19,28.25,28.97,28.15,28.9,108540,113.0,115.88,112.6,115.6,27135,0.0,1.0
2023-10-20,28.11,28.26,27.6001,28.17,157549,112.44,113.04,110.4004,112.68,39387.25,0.0,1.0
2023-10-23,28.305,28.3627,28.12,28.14,44443,113.22,113.4508,112.48,112.56,11110.75,0.0,1.0
2023-10-24,28.3356,28.689,28.22,28.61,38323,113.3424,114.756,112.88,114.44,9580.75,0.0,1.0
2023-10-25,28.1135,28.6,27.9407,28.2,65877,112.454,114.4,111.7628,112.8,16469.25,0.0,1.0
2023-10-26,28.0198,28.38,27.89,28.25,49559,112.0792,113.52,111.56,113.0,12389.75,0.0,1.0
2023-10-27,27.42,28.2,27.34,28.14,142435,109.68,112.8,109.36,112.56,35608.75,0.0,1.0
2023-10-30,27.75,27.77,27.51,27.51,40134,111.0,111.08,110.04,110.04,10033.5,0.0,1.0
2023-10-31,28.08,28.22,27.41,27.8,97783,112.32,112.88,109.64,111.2,24445.75,0.0,1.0
2023-11-01,28.25,28.5,27.87,28.1,49930,113.0,114.0,111.48,112.4,12482.5,0.0,1.0
2023-11-02,28.09,28.2265,28.03,28.09,26099,112.36,112.906,112.12,112.36,6524.75,0.0,1.0
2023-11-03,27.9,27.9705,27.72,27.97,66086,111.6,111.882,110.88,111.88,16521.5,0.0,1.0
2023-11-06,28.32,28.32,28.0801,28.13,24210,113.28,113.28,112.3204,112.52,6052.5,0.0,1.0
2023-11-07,28.595,28.845,28.549,28.7,63645,114.38,115.38,114.196,114.8,15911.25,0.0,1.0
2023-11-08,29.17,29.2395,28.77,28.78,99418,116.68,116.958,115.08,115.12,24854.5,0.0,1.0
2023-11-09,28.97,29.15,28.72,29.15,55899,115.88,116.6,114.88,116.6,13974.75,0.0,1.0
2023-11-10,29.6283,29.67,29.26,29.3,25448,118.5132,118.68,117.04,117.2,6362,0.0,1.0
2023-11-13,29.3,29.7,29.2,29.58,47095,117.2,118.8,116.8,118.32,11773.75,0.0,1.0
2023-11-14,28.75,28.89,28.54,28.86,64105,115.0,115.56,114.16,115.44,16026.25,0.0,1.0
2023-11-15,28.93,29.01,28.79,28.8,47240,115.72,116.04,115.16,115.2,11810,0.0,1.0
2023-11-16,28.33,28.6,28.121,28.6,47143,113.32,114.4,112.484,114.4,11785.75,0.0,1.0
2023-11-17,28.33,28.3701,28.21,28.24,28928,113.32,113.4804,112.84,112.96,7232,0.0,1.0
2023-11-20,28.44,28.79,28.3987,28.76,38022,113.76,115.16,113.5948,115.04,9505.5,0.0,1.0
2023-11-21,27.85,27.865,27.5975,27.78,37332,111.4,111.46,110.39,111.12,9333,0.0,1.0
2023-11-22,28.11,28.14,27.75,27.81,47063,112.44,112.56,111.0,111.24,11765.75,0.0,1.0
2023-11-24,27.83,27.89,27.73,27.84,18439,111.32,111.56,110.92,111.36,4609.75,0.0,1.0
2023-11-27,27.48,27.66,27.46,27.52,41946,109.92,110.64,109.84,110.08,10486.5,0.0,1.0
2023-11-28,26.74,27.2308,26.691,27.1,64327,106.96,108.9232,106.764,108.4,16081.75,0.0,1.0
2023-11-29,26.66,26.7799,26.5215,26.76,43144,106.64,107.1196,106.086,107.04,10786,0.0,1.0
2023-11-30,26.92,27.01,26.78,26.85,72343,107.68,108.04,107.12,107.4,18085.75,0.0,1.0
2023-12-01,26.01,26.92,25.8881,26.92,119124,104.04,107.68,103.5524,107.68,29781,0.0,1.0
2023-12-04,27.15,27.28,26.48,26.69,137434,108.6,109.12,105.92,106.76,34358.5,0.0,1.0
2023-12-05,27.35,27.59,27.15,27.22,132171,109.4,110.36,108.6,108.88,33042.75,0.0,1.0
2023-12-06,27.16,27.26,26.88,27.03,43571,108.64,109.04,107.52,108.12,10892.75,0.0,1.0
2023-12-07,27.13,27.345,26.9701,27.02,32546,108.52,109.38,107.8804,108.08,8136.5,0.0,1.0
2023-12-08,27.84,28.03,27.51,27.77,86890,111.36,112.12,110.04,111.08,21722.5,0.0,1.0
2023-12-11,28.46,28.58,28.19,28.2,91900,113.84,114.32,112.76,112.8,22975,0.0,1.0
2023-12-12,28.5,28.565,28.33,28.38,37454,114.0,114.26,113.32,113.52,9363.5,0.0,1.0
2023-12-13,27.25,28.54,27.24,28.39,167299,109.0,114.16,108.96,113.56,41824.75,0.0,1.0
2023-12-14,26.93,27.0701,26.5606,26.85,106304,107.72,108.2804,106.2424,107.4,26576,0.0,1.0
2023-12-15,27.42,27.48,26.89,27.01,53602,109.68,109.92,107.56,108.04,13400.5,0.0,1.0
2023-12-18,27.21,27.36,27.01,27.28,35782,108.84,109.44,108.04,109.12,8945.5,0.0,1.0
2023-12-19,26.85,27.06,26.6464,27.06,73443,107.4,108.24,106.5856,108.24,18360.75,0.0,1.0
2023-12-20,27.13,27.13,26.91,27.07,42802,108.52,108.52,107.64,108.28,10700.5,0.0,1.0
2023-12-21,26.78,26.975,26.77,26.88,33478,107.12,107.9,107.08,107.52,8369.5,0.0,1.0
2023-12-22,26.54,26.6,26.1,26.19,97775,106.16,106.4,104.4,104.76,24443.75,0.0,1.0
2023-12-26,26.2081,26.55,26.2,26.37,29393,104.8324,106.2,104.8,105.48,7348.25,0.0,1.0
2023-12-27,25.94,26.24,25.79,26.16,83529,103.76,104.96,103.16,104.64,20882.25,0.0,1.0
2023-12-28,26.29,26.29,25.92,26.16,81133,105.16,105.16,103.68,104.64,20283.25,0.0,1.0
2023-12-29,26.37,26.47,26.2627,26.45,107181,105.48,105.88,105.0508,105.8,26795.25,0.0,1.0
2024-01-02,26.51,26.54,26.2,26.3,47511,106.04,106.16,104.8,105.2,11877.75,0.0,1.0
2024-01-03,26.97,27.24,26.77,27.07,157268,107.88,108.96,107.08,108.28,39317,0.0,1.0
2024-01-04,26.92,27.12,26.84,27.02,82311,107.68,108.48,107.36,108.08,20577.75,0.0,1.0
2024-01-05,26.93,27.0,26.39,26.84,188407,107.72,108.0,105.56,107.36,47101.75,0.0,1.0
2024-01-08,27.38,27.6,27.13,27.6,138233,109.52,110.4,108.52,110.4,34558.25,0.0,1.0
2024-01-09,27.35,27.43,27.01,27.13,87024,109.4,109.72,108.04,108.52,21756,0.0,1.0
2024-01-10,27.5,27.58,27.23,27.23,69526,110.0,110.32,108.92,108.92,17381.5,0.0,1.0
2024-01-11,27.43,27.8084,27.275,27.3,58366,109.72,111.2336,109.1,109.2,14591.5,0.0,1.0
2024-01-12,26.89,27.03,26.49,26.53,220433,107.56,108.12,105.96,106.12,55108.25,0.0,1.0
2024-01-16,27.45,27.54,27.01,27.06,76123,109.8,110.16,108.04,108.24,19030.75,0.0,1.0
2024-01-17,28.045,28.14,27.6,27.61,151900,112.18,112.56,110.4,110.44,37975,0.0,1.0
2024-01-18,27.61,27.92,27.6,27.91,91209,110.44,111.68,110.4,111.64,22802.25,0.0,1.0
2024-01-19,27.45,27.57,27.34,27.36,120918,109.8,110.28,109.36,109.44,30229.5,0.0,1.0
2024-01-22,27.69,27.78,27.53,27.69,62391,110.76,111.12,110.12,110.76,15597.75,0.0,1.0
2024-01-23,27.48,27.68,27.42,27.6,40558,109.92,110.72,109.68,110.4,10139.5,0.0,1.0
2024-01-24,27.95,27.96,27.35,27.36,86137,111.8,111.84,109.4,109.44,21534.25,0.0,1.0
2024-01-25,27.73,27.9296,27.6546,27.7,65334,110.92,111.7184,110.6184,110.8,16333.5,0.0,1.0
2024-01-26,27.81,27.87,27.73,27.73,15879,111.24,111.48,110.92,110.92,3969.75,0.0,1.0
2024-01-29,27.44,27.72,27.38,27.44,50583,109.76,110.88,109.52,109.76,12645.75,0.0,1.0
2024-01-30,27.34,27.53,27.02,27.03,57227,109.36,110.12,108.08,108.12,14306.75,0.0,1.0
2024-01-31,27.39,27.4782,26.83,27.15,155414,109.56,109.9128,107.32,108.6,38853.5,0.0,1.0
2024-02-01,26.87,27.22,26.6,27.08,143379,107.48,108.88,106.4,108.32,35844.75,0.0,1.0
2024-02-02,27.38,27.6,27.31,27.55,86617,109.52,110.4,109.24,110.2,21654.25,0.0,1.0
2024-02-05,27.7,27.95,27.65,27.92,48625,110.8,111.8,110.6,111.68,12156.25,0.0,1.0
2024-02-06,27.42,27.64,27.33,27.58,55823,109.68,110.56,109.32,110.32,13955.75,0.0,1.0
2024-02-07,27.46,27.499,27.1853,27.42,62662,109.84,109.996,108.7412,109.68,15665.5,0.0,1.0
2024-02-08,27.53,27.67,27.4801,27.64,63955,110.12,110.68,109.9204,110.56,15988.75,0.0,1.0
2024-02-09,27.77,27.8789,27.7116,27.75,53996,111.08,111.5156,110.8464,111.0,13499,0.0,1.0
2024-02-12,27.88,28.14,27.88,28.05,72265,111.52,112.56,111.52,112.2,18066.25,0.0,1.0
2024-02-13,28.7,28.76,28.395,28.44,114064,114.8,115.04,113.58,113.76,28516,0.0,1.0
2024-02-14,28.75,28.9067,28.6171,28.8,43865,115.0,115.6268,114.4684,115.2,10966.25,0.0,1.0
2024-02-15,28.39,28.5605,28.3,28.44,60292,113.56,114.242,113.2,113.76,15073,0.0,1.0
2024-02-16,28.165,28.64,28.1,28.59,96149,112.66,114.56,112.4,114.36,24037.25,0.0,1.0
2024-02-20,27.82,27.875,27.7,27.73,24726,111.28,111.5,110.8,110.92,6181.5,0.0,1.0
2024-02-21,27.88,27.95,27.72,27.76,22334,111.52,111.8,110.88,111.04,5583.5,0.0,1.0
2024-02-22,27.91,28.01,27.85,27.86,31336,111.64,112.04,111.4,111.44,7834,0.0,1.0
2024-02-23,27.56,27.9065,27.43,27.9,116299,110.24,111.626,109.72,111.6,29074.75,0.0,1.0
2024-02-26,27.6806,27.8816,27.65,27.81,49810,110.7224,111.5264,110.6,111.24,12452.5,0.0,1.0
2024-02-27,27.75,27.78,27.5941,27.61,44822,111.0,111.12,110.3764,110.44,11205.5,0.0,1.0
2024-02-28,27.6585,27.735,27.62,27.67,11811,110.634,110.94,110.48,110.68,2952.75,0.0,1.0
2024-02-29,27.44,27.44,27.25,27.29,65104,109.76,109.76,109.0,109.16,16276,0.0,1.0
2024-03-01,26.35,27.42,26.26,27.11,133658,105.4,109.68,105.04,108.44,33414.5,0.0,1.0
2024-03-04,25.515,26.11,25.455,26.05,178212,102.06,104.44,101.82,104.2,44553,0.0,1.0
2024-03-05,25.21,25.34,25.0,25.19,128731,100.84,101.36,100.0,100.76,32182.75,0.0,1.0
2024-03-06,24.83,25.13,24.73,24.9646,93864,99.32,100.52,98.92,99.8584,23466,0.0,1.0
2024-03-07,24.5752,24.79,24.525,24.68,125912,98.3008,99.16,98.1,98.72,31478,0.0,1.0
2024-03-08,24.16,24.435,23.757,24.38,166068,96.64,97.74,95.028,97.52,41517,0.0,1.0
2024-03-11,24.09,24.2,23.99,24.13,80665,96.36,96.8,95.96,96.52,20166.25,0.0,1.0
2024-03-12,24.63,24.75,24.43,24.48,122181,98.52,99.0,97.72,97.92,30545.25,0.0,1.0
2024-03-13,24.3,24.47,24.13,24.47,65956,97.2,97.88,96.52,97.88,16489,0.0,1.0
2024-03-14,24.5227,24.7229,24.49,24.49,64521,98.0908,98.8916,97.96,97.96,16130.25,0.0,1.0
2024-03-15,24.68,24.7,24.5008,24.61,31463,98.72,98.8,98.0032,98.44,7865.75,0.0,1.0
2024-03-18,24.6,24.72,24.59,24.71,24818,98.4,98.88,98.36,98.84,6204.5,0.0,1.0
2024-03-19,24.68,24.88,24.66,24.66,39748,98.72,99.52,98.64,98.64,9937,0.0,1.0
2024-03-20,24.12,24.88,23.97,24.88,88798,96.48,99.52,95.88,99.52,22199.5,0.0,1.0
2024-03-21,24.21,24.4858,23.68,23.68,97194,96.84,97.9432,94.72,94.72,24298.5,0.0,1.0
2024-03-22,24.57,24.71,24.23,24.32,50156,98.28,98.84,96.92,97.28,12539,0.0,1.0
2024-03-25,24.4105,24.42,24.19,24.36,44186,97.642,97.68,96.76,97.44,11046.5,0.0,1.0
2024-03-26,24.26,24.35,23.9971,23.9971,111872,97.04,97.4,95.9884,95.9884,27968,0.0,1.0
2024-03-27,23.97,24.16,23.93,24.16,51898,95.88,96.64,95.72,96.64,12974.5,0.0,1.0
2024-03-28,23.375,23.8,23.29,23.64,162985,93.5,95.2,93.16,94.56,40746.25,0.0,1.0
2024-04-01,22.89,23.225,22.62,22.67,152488,91.56,92.9,90.48,90.68,38122,0.0,1.0
2024-04-02,22.22,22.77,22.21,22.63,263462,88.88,91.08,88.84,90.52,65865.5,0.0,1.0
2024-04-03,21.85,22.3206,21.8131,22.3,109877,87.4,89.2824,87.2524,89.2,27469.25,0.0,1.0
2024-04-04,22.1067,22.185,21.73,22.05,149057,88.4268,88.74,86.92,88.2,37264.25,0.0,1.0
2024-04-05,21.365,22.0,21.25,21.89,256754,85.46,88.0,85.0,87.56,64188.5,0.0,1.0
2024-04-08,21.1,21.47,21.05,21.22,252151,84.4,85.88,84.2,84.88,63037.75,0.0,1.0
2024-04-09,20.88,21.1,20.66,20.88,224112,83.52,84.4,82.64,83.52,56028,0.0,1.0
2024-04-10,21.275,21.465,20.865,21.35,286043,85.1,85.86,83.46,85.4,71510.75,0.0,1.0
2024-04-11,20.51,21.23,20.5,21.05,250127,82.04,84.92,82.0,84.2,62531.75,0.0,1.0
2024-04-12,21.05,21.2,19.51,20.1,738818,84.2,84.8,78.04,80.4,184704.5,0.0,1.0
2024-04-15,20.3,21.39,20.3,20.88,311870,81.2,85.56,81.2,83.52,77967.5,0.0,1.0
2024-04-16,20.25,20.7,20.12,20.47,241328,81.0,82.8,80.48,81.88,60332,0.0,1.0
2024-04-17,20.54,20.74,20.17,20.31,180991,82.16,82.96,80.68,81.24,45247.75,0.0,1.0
2024-04-18,20.43,20.62,20.25,20.25,243248,81.72,82.48,81.0,81.0,60812,0.0,1.0
2024-04-19,20.31,20.47,20.0879,20.44,182095,81.24,81.88,80.3516,81.76,45523.75,0.0,1.0
2024-04-22,21.3096,21.39,21.07,21.17,185961,85.2384,85.56,84.28,84.68,46490.25,0.0,1.0
2024-04-23,21.45,21.65,21.29,21.65,156799,85.8,86.6,85.16,86.6,39199.75,0.0,1.0
2024-04-24,21.52,21.5423,21.2,21.51,110343,86.08,86.1692,84.8,86.04,27585.75,0.0,1.0
2024-04-25,21.2899,21.6,21.06,21.58,181697,85.1596,86.4,84.24,86.32,45424.25,0.0,1.0
2024-04-26,21.16,21.3697,21.085,21.11,108416,84.64,85.4788,84.34,84.44,27104,0.0,1.0
2024-04-29,21.26,21.41,21.0599,21.3,132771,85.04,85.64,84.2396,85.2,33192.75,0.0,1.0
2024-04-30,22.075,22.085,21.62,21.77,112637,88.3,88.34,86.48,87.08,28159.25,0.0,1.0
2024-05-01,21.705,21.94,21.37,21.85,184047,86.82,87.76,85.48,87.4,46011.75,0.0,1.0
2024-05-02,21.88,22.19,21.76,22.09,86599,87.52,88.76,87.04,88.36,21649.75,0.0,1.0
2024-05-03,21.915,22.35,21.78,21.91,108583,87.66,89.4,87.12,87.64,27145.75,0.0,1.0
2024-05-06,21.48,21.6,21.335,21.49,75087,85.92,86.4,85.34,85.96,18771.75,0.0,1.0
2024-05-07,21.66,21.72,21.545,21.6208,32078,86.64,86.88,86.18,86.4832,8019.5,0.0,1.0
2024-05-08,21.7875,21.885,21.57,21.78,38470,87.15,87.54,86.28,87.12,9617.5,0.0,1.0
2024-05-09,21.15,21.66,21.15,21.66,96384,84.6,86.64,84.6,86.64,24096,0.0,1.0
2024-05-10,20.82,20.92,20.65,20.8,50924,83.28,83.68,82.6,83.2,12731,0.0,1.0
2024-05-13,21.28,21.345,21.09,21.12,40986,85.12,85.38,84.36,84.48,10246.5,0.0,1.0
2024-05-14,20.94,21.13,20.89,21.06,44249,83.76,84.52,83.56,84.24,11062.25,0.0,1.0
2024-05-15,20.41,20.99,20.3412,20.77,78621,81.64,83.96,81.3648,83.08,19655.25,0.0,1.0
2024-05-16,20.575,20.68,20.4872,20.57,38198,82.3,82.72,81.9488,82.28,9549.5,0.0,1.0
2024-05-17,19.92,20.2677,19.878,20.21,79927,79.68,81.0708,79.512,80.84,19981.75,0.0,1.0
2024-05-20,19.76,20.03,19.5999,19.91,65612,79.04,80.12,78.3996,79.64,16403,0.0,1.0
2024-05-21,19.8111,19.8988,19.65,19.72,33032,79.2444,79.5952,78.6,78.88,8258,0.0,1.0
2024-05-22,20.57,20.63,20.015,20.04,111648,82.28,82.52,80.06,80.16,27912,0.0,1.0
2024-05-23,21.42,21.42,20.77,20.82,97514,85.68,85.68,83.08,83.28,24378.5,0.0,1.0
2024-05-24,21.36,21.4002,21.1,21.18,59479,85.44,85.6008,84.4,84.72,14869.75,0.0,1.0
2024-05-28,20.95,21.11,20.83,20.87,56457,83.8,84.44,83.32,83.48,14114.25,0.0,1.0
2024-05-29,21.33,21.35,21.15,21.18,55195,85.32,85.4,84.6,84.72,13798.75,0.0,1.0
2024-05-30,21.27,21.3,21.1,21.25,48371,85.08,85.2,84.4,85.0,12092.75,0.0,1.0
2024-05-31,21.54,21.67,21.04,21.04,151051,86.16,86.68,84.16,84.16,37762.75,0.0,1.0
2024-06-03,21.19,21.485,21.05,21.43,79279,84.76,85.94,84.2,85.72,19819.75,0.0,1.0
2024-06-04,21.55,21.75,21.36,21.36,98386,86.2,87.0,85.44,85.44,24596.5,0.0,1.0
2024-06-05,21.06,21.41,21.0,21.29,152205,84.24,85.64,84.0,85.16,38051.25,0.0,1.0
2024-06-06,20.76,20.97,20.65,20.95,66821,83.04,83.88,82.6,83.8,16705.25,0.0,1.0
2024-06-07,22.275,22.275,21.59,21.61,162481,89.1,89.1,86.36,86.44,40620.25,0.0,1.0
2024-06-10,21.9,22.03,21.8001,22.0,61317,87.6,88.12,87.2004,88.0,15329.25,0.0,1.0
2024-06-11,21.7701,21.95,21.74,21.8395,47481,87.0804,87.8,86.96,87.358,11870.25,0.0,1.0
2024-06-12,21.68,21.76,21.28,21.28,78821,86.72,87.04,85.12,85.12,19705.25,0.0,1.0
2024-06-13,22.0099,22.14,21.62,21.73,108554,88.0396,88.56,86.48,86.92,27138.5,0.0,1.0
2024-06-14,21.46,21.6099,21.395,21.54,91228,85.84,86.4396,85.58,86.16,22807,0.0,1.0
2024-06-17,21.71,21.88,21.575,21.64,483062,86.84,87.52,86.3,86.56,120765.5,0.0,1.0
2024-06-18,21.5,21.7834,21.49,21.74,66788,86.0,87.1336,85.96,86.96,16697,0.0,1.0
2024-06-20,21.0066,21.377,20.8901,21.36,73146,84.0264,85.508,83.5604,85.44,18286.5,0.0,1.0
2024-06-21,21.67,21.77,21.07,21.07,94773,86.68,87.08,84.28,84.28,23693.25,0.0,1.0
2024-06-24,21.5098,21.585,21.47,21.54,38560,86.0392,86.34,85.88,86.16,9640,0.0,1.0
2024-06-25,21.74,21.83,21.582,21.7,55039,86.96,87.32,86.328,86.8,13759.75,0.0,1.0
2024-06-26,22.1414,22.23,22.06,22.19,76036,88.5656,88.92,88.24,88.76,19009,0.0,1.0
2024-06-27,21.635,21.76,21.555,21.7,104288,86.54,87.04,86.22,86.8,26072,0.0,1.0
2024-06-28,21.669,21.71,21.05,21.54,45535,86.676,86.84,84.2,86.16,11383.75,0.0,1.0
2024-07-01,21.5782,21.77,21.56,21.64,32504,86.3128,87.08,86.24,86.56,8126,0.0,1.0
2024-07-02,21.591,21.76,21.5,21.62,39558,86.364,87.04,86.0,86.48,9889.5,0.0,1.0
2024-07-03,21.12,21.23,20.9301,21.23,58801,84.48,84.92,83.7204,84.92,14700.25,0.0,1.0
2024-07-05,20.54,20.805,20.5,20.79,92421,82.16,83.22,82.0,83.16,23105.25,0.0,1.0
2024-07-08,21.085,21.23,20.74,20.82,72677,84.34,84.92,82.96,83.28,18169.25,0.0,1.0
2024-07-09,21.02,21.22,20.9369,21.02,61600,84.08,84.88,83.7476,84.08,15400,0.0,1.0
2024-07-10,20.8778,20.9,20.62,20.71,55648,83.5112,83.6,82.48,82.84,13912,0.0,1.0
2024-07-11,20.1498,20.46,19.99,20.25,98079,80.5992,81.84,79.96,81.0,24519.75,0.0,1.0
2024-07-12,20.19,20.408,20.12,20.39,52410,80.76,81.632,80.48,81.56,13102.5,0.0,1.0
2024-07-15,20.07,20.2054,19.77,20.15,59395,80.28,80.8216,79.08,80.6,14848.75,0.0,1.0
2024-07-16,19.3,19.8,19.2999,19.77,379841,77.2,79.2,77.1996,79.08,94960.25,0.0,1.0
2024-07-17,19.46,19.5392,19.07,19.2,82997,77.84,78.1568,76.28,76.8,20749.25,0.0,1.0
2024-07-18,19.7204,19.77,19.316,19.42,36177,78.8816,79.08,77.264,77.68,9044.25,0.0,1.0
2024-07-19,20.45,20.5199,20.29,20.49,75376,81.8,82.0796,81.16,81.96,18844,0.0,1.0
2024-07-22,20.455,20.7,20.43,20.51,60869,81.82,82.8,81.72,82.04,15217.25,0.0,1.0
2024-07-23,20.31,20.425,20.3,20.385,40246,81.24,81.7,81.2,81.54,10061.5,0.0,1.0
2024-07-24,20.46,20.46,19.94,20.16,95798,81.84,81.84,79.76,80.64,23949.5,0.0,1.0
2024-07-25,21.1,21.2799,20.97,20.97,94438,84.4,85.1196,83.88,83.88,23609.5,0.0,1.0
2024-07-26,20.6698,20.8301,20.605,20.81,74009,82.6792,83.3204,82.42,83.24,18502.25,0.0,1.0
2024-07-29,20.73,20.97,20.535,20.56,39785,82.92,83.88,82.14,82.24,9946.25,0.0,1.0
2024-07-30,20.3395,20.74,20.29,20.57,78132,81.358,82.96,81.16,82.28,19533,0.0,1.0
2024-07-31,19.62,20.13,19.62,20.13,162664,78.48,80.52,78.48,80.52,40666,0.0,1.0
2024-08-01,19.7505,19.9,19.4799,19.59,186503,79.002,79.6,77.9196,78.36,46625.75,0.0,1.0
2024-08-02,19.87,20.2901,19.2802,19.42,172317,79.48,81.1604,77.1208,77.68,43079.25,0.0,1.0
2024-08-05,20.37,20.8232,20.3,20.82,199723,81.48,83.2928,81.2,83.28,49930.75,0.0,1.0
2024-08-06,20.74,20.84,20.5,20.59,82617,82.96,83.36,82.0,82.36,20654.25,0.0,1.0
2024-08-07,20.78,20.81,20.46,20.55,87144,83.12,83.24,81.84,82.2,21786,0.0,1.0
2024-08-08,20.14,20.42,20.123,20.38,125047,80.56,81.68,80.492,81.52,31261.75,0.0,1.0
2024-08-09,20.0687,20.185,19.96,20.04,28771,80.2748,80.74,79.84,80.16,7192.75,0.0,1.0
2024-08-12,19.38,19.8,19.37,19.8,205129,77.52,79.2,77.48,79.2,51282.25,0.0,1.0
2024-08-13,19.46,19.5162,19.33,19.46,195647,77.84,78.0648,77.32,77.84,48911.75,0.0,1.0
2024-08-14,19.7949,19.92,19.59,19.71,191680,79.1796,79.68,78.36,78.84,47920,0.0,1.0
2024-08-15,19.66,19.9701,19.56,19.75,76446,78.64,79.8804,78.24,79.0,19111.5,0.0,1.0
2024-08-16,18.84,19.29,18.825,19.12,255348,75.36,77.16,75.3,76.48,63837,0.0,1.0
2024-08-19,18.87,19.1671,18.8599,19.11,200987,75.48,76.6684,75.4396,76.44,50246.75,0.0,1.0
2024-08-20,18.735,18.9181,18.49,18.52,376822,74.94,75.6724,73.96,74.08,94205.5,0.0,1.0
2024-08-21,18.8,19.09,18.681,18.86,79379,75.2,76.36,74.724,75.44,19844.75,0.0,1.0
2024-08-22,19.24,19.43,19.12,19.13,97858,76.96,77.72,76.48,76.52,24464.5,0.0,1.0
2024-08-23,18.83,19.045,18.71,18.94,140058,75.32,76.18,74.84,75.76,35014.5,0.0,1.0
2024-08-26,18.73,18.8181,18.6,18.6,67121,74.92,75.2724,74.4,74.4,16780.25,0.0,1.0
2024-08-27,18.63,18.91,18.6116,18.91,92035,74.52,75.64,74.4464,75.64,23008.75,0.0,1.0
2024-08-28,18.9,19.0399,18.83,18.87,82395,75.6,76.1596,75.32,75.48,20598.75,0.0,1.0
2024-08-29,18.71,18.87,18.5986,18.85,111291,74.84,75.48,74.3944,75.4,27822.75,0.0,1.0
2024-08-30,18.98,19.1,18.7421,18.8,66879,75.92,76.4,74.9684,75.2,16719.75,0.0,1.0
2024-09-03,19.17,19.44,19.145,19.15,111324,76.68,77.76,76.58,76.6,27831,0.0,1.0
2024-09-04,19.16,19.3082,19.05,19.25,85912,76.64,77.2328,76.2,77.0,21478,0.0,1.0
2024-09-05,18.845,19.0,18.76,18.77,88874,75.38,76.0,75.04,75.08,22218.5,0.0,1.0
2024-09-06,19.15,19.2999,18.82,18.93,101796,76.6,77.1996,75.28,75.72,25449,0.0,1.0
2024-09-09,19.0,19.175,19.0,19.05,132579,76.0,76.7,76.0,76.2,33144.75,0.0,1.0
2024-09-10,18.84,19.0766,18.8102,18.88,37747,75.36,76.3064,75.2408,75.52,9436.75,0.0,1.0
2024-09-11,18.91,19.04,18.85,18.97,137650,75.64,76.16,75.4,75.88,34412.5,0.0,1.0
2024-09-12,18.25,18.525,18.23,18.5,286559,73.0,74.1,72.92,74.0,71639.75,0.0,1.0
2024-09-13,17.89,18.0299,17.86,17.99,190171,71.56,72.1196,71.44,71.96,47542.75,0.0,1.0
2024-09-16,17.91,17.9945,17.8213,17.89,109849,71.64,71.978,71.2852,71.56,27462.25,0.0,1.0
2024-09-17,18.12,18.22,17.95,18.01,68585,72.48,72.88,71.8,72.04,17146.25,0.0,1.0
2024-09-18,18.4,18.41,17.685,18.0,236431,73.6,73.64,70.74,72.0,59107.75,0.0,1.0
2024-09-19,17.865,18.12,17.801,18.01,219794,71.46,72.48,71.204,72.04,54948.5,0.0,1.0
2024-09-20,17.41,17.66,17.36,17.58,310599,69.64,70.64,69.44,70.32,77649.75,0.0,1.0
2024-09-23,17.37,17.37,17.25,17.32,214471,69.48,69.48,69.0,69.28,53617.75,0.0,1.0
2024-09-24,16.88,17.285,16.875,17.27,497652,67.52,69.14,67.5,69.08,124413,0.0,1.0
2024-09-25,16.94,17.06,16.8499,16.87,267155,67.76,68.24,67.3996,67.48,66788.75,0.0,1.0
2024-09-26,16.79,17.0013,16.7234,16.85,346155,67.16,68.0052,66.8936,67.4,86538.75,0.0,1.0
2024-09-27,17.06,17.16,16.825,16.89,296065,68.24,68.64,67.3,67.56,74016.25,0.0,1.0
2024-09-30,17.33,17.41,17.19,17.19,212264,69.32,69.64,68.76,68.76,53066,0.0,1.0
2024-10-01,16.99,17.09,16.8,17.09,244278,67.96,68.36,67.2,68.36,61069.5,0.0,1.0
2024-10-02,16.99,17.2,16.935,17.0,128701,67.96,68.8,67.74,68.0,32175.25,0.0,1.0
2024-10-03,17.015,17.2324,16.96,17.06,88920,68.06,68.9296,67.84,68.24,22230,0.0,1.0
2024-10-04,17.1,17.2,16.85,17.07,277164,68.4,68.8,67.4,68.28,69291,0.0,1.0
2024-10-07,17.19,17.25,17.12,17.16,67926,68.76,69.0,68.48,68.64,16981.5,0.0,1.0
2024-10-08,17.475,17.705,17.235,17.25,262941,69.9,70.82,68.94,69.0,65735.25,0.0,1.0
2024-10-09,17.67,17.71,17.545,17.64,166692,70.68,70.84,70.18,70.56,41673,0.0,1.0
2024-10-10,17.41,17.58,17.37,17.57,156792,69.64,70.32,69.48,70.28,39198,0.0,1.0
2024-10-11,17.05,17.185,16.9902,17.16,177986,68.2,68.74,67.9608,68.64,44496.5,0.0,1.0
2024-10-14,17.1,17.21,17.005,17.08,108287,68.4,68.84,68.02,68.32,27071.75,0.0,1.0
2024-10-15,16.98,17.17,16.91,17.12,165698,67.92,68.68,67.64,68.48,41424.5,0.0,1.0
2024-10-16,16.84,16.9101,16.7,16.75,195232,67.36,67.6404,66.8,67.0,48808,0.0,1.0
2024-10-17,16.63,16.76,16.57,16.74,154625,66.52,67.04,66.28,66.96,38656.25,0.0,1.0
2024-10-18,16.3,16.48,16.285,16.46,324715,65.2,65.92,65.14,65.84,81178.75,0.0,1.0
2024-10-21,16.305,16.3799,16.0535,16.12,342998,65.22,65.5196,64.214,64.48,85749.5,0.0,1.0
2024-10-22,15.97,16.14,15.97,16.07,576105,63.88,64.56,63.88,64.28,144026.25,0.0,1.0
2024-10-23,16.36,16.44,16.07,16.1,319173,65.44,65.76,64.28,64.4,79793.25,0.0,1.0
2024-10-24,16.12,16.29,16.02,16.06,180889,64.48,65.16,64.08,64.24,45222.25,0.0,1.0
2024-10-25,16.06,16.2499,16.03,16.24,164184,64.24,64.9996,64.12,64.96,41046,0.0,1.0
2024-10-28,16.05,16.12,16.02,16.12,83111,64.2,64.48,64.08,64.48,20777.75,0.0,1.0
2024-10-29,15.73,15.93,15.7,15.92,541253,62.92,63.72,62.8,63.68,135313.25,0.0,1.0
2024-10-30,15.57,15.74,15.53,15.65,329396,62.28,62.96,62.12,62.6,82349,0.0,1.0
2024-10-31,16.03,16.195,15.7866,15.79,502564,64.12,64.78,63.1464,63.16,125641,0.0,1.0
2024-11-01,16.18,16.185,15.88,15.93,407339,64.72,64.74,63.52,63.72,101834.75,0.0,1.0
2024-11-04,16.15,16.21,16.05,16.09,177903,64.6,64.84,64.2,64.36,44475.75,0.0,1.0
2024-11-05,16.09,16.19,16.0,16.02,149926,64.36,64.76,64.0,64.08,37481.5,0.0,1.0
2024-11-06,17.05,17.1499,16.845,17.04,699596,68.2,68.5996,67.38,68.16,174899,0.0,1.0
2024-11-07,16.53,16.73,16.46,16.72,289077,66.12,66.92,65.84,66.88,72269.25,0.0,1.0
2024-11-08,16.77,16.785,16.5936,16.63,402889,67.08,67.14,66.3744,66.52,100722.25,0.0,1.0
2024-11-11,17.55,17.71,17.47,17.47,433598,70.2,70.84,69.88,69.88,108399.5,0.0,1.0
2024-11-12,17.85,17.95,17.62,17.64,690246,71.4,71.8,70.48,70.56,172561.5,0.0,1.0
2024-11-13,18.23,18.2399,17.65,17.68,760058,72.92,72.9596,70.6,70.72,190014.5,0.0,1.0
2024-11-14,18.34,18.45,18.1899,18.39,288159,73.36,73.8,72.7596,73.56,72039.75,0.0,1.0
2024-11-15,18.4,18.45,18.21,18.24,215261,73.6,73.8,72.84,72.96,53815.25,0.0,1.0
2024-11-18,17.73,17.82,17.67,17.8,299220,70.92,71.28,70.68,71.2,74805,0.0,1.0
2024-11-19,17.44,17.59,17.415,17.49,469486,69.76,70.36,69.66,69.96,117371.5,0.0,1.0
2024-11-20,17.22,17.38,17.1499,17.34,193387,68.88,69.52,68.5996,69.36,48346.75,0.0,1.0
2024-11-21,16.93,17.06,16.915,17.0,197349,67.72,68.24,67.66,68.0,49337.25,0.0,1.0
2024-11-22,16.51,16.785,16.444995,16.76,267034,66.04,67.14,65.77998,67.04,66758.5,0.0,1.0
2024-11-25,17.47,17.62,17.2522,17.26,416193,69.88,70.48,69.0088,69.04,104048.25,0.0,1.0
2024-11-26,17.42,17.6299,17.39,17.46,191847,69.68,70.5196,69.56,69.84,47961.75,0.0,1.0
2024-11-27,17.33,17.38,17.105,17.18,158753,69.32,69.52,68.42,68.72,39688.25,0.0,1.0
2024-11-29,17.05,17.18,17.04,17.13,115571,68.2,68.72,68.16,68.52,28892.75,0.0,1.0
2024-12-02,17.37,17.41,17.215,17.23,154711,69.48,69.64,68.86,68.92,38677.75,0.0,1.0
2024-12-03,17.31,17.3894,17.15,17.16,144522,69.24,69.5576,68.6,68.64,36130.5,0.0,1.0
2024-12-04,17.18,17.22,17.1,17.19,112175,68.72,68.88,68.4,68.76,28043.75,0.0,1.0
2024-12-05,17.435,17.54,17.23,17.25,296251,69.74,70.16,68.92,69.0,74062.75,0.0,1.0
2024-12-06,17.46,17.53,17.3208,17.46,244432,69.84,70.12,69.2832,69.84,61108,0.0,1.0
2024-12-09,17.09,17.1093,16.86,16.97,276118,68.36,68.4372,67.44,67.88,69029.5,0.0,1.0
2024-12-10,16.61,16.75,16.598,16.75,262983,66.44,67.0,66.392,67.0,65745.75,0.0,1.0
2024-12-11,16.19,16.4975,16.12,16.45,532572,64.76,65.99,64.48,65.8,133143,0.0,1.0
2024-12-12,16.76,16.84,16.6424,16.68,451679,67.04,67.36,66.5696,66.72,112919.75,0.0,1.0
2024-12-13,17.26,17.27,17.01,17.01,277653,69.04,69.08,68.04,68.04,69413.25,0.0,1.0
2024-12-16,17.21,17.2356,17.1,17.1,296310,68.84,68.9424,68.4,68.4,74077.5,0.0,1.0
2024-12-17,17.31,17.485,17.28,17.39,249904,69.24,69.94,69.12,69.56,62476,0.0,1.0
2024-12-18,18.04,18.09,17.39,17.41,201595,72.16,72.36,69.56,69.64,50398.75,0.0,1.0
2024-12-19,17.96,18.105,17.91,17.99,225458,71.84,72.42,71.64,71.96,56364.5,0.0,1.0
2024-12-20,17.52,17.695,17.395,17.69,221201,70.08,70.78,69.58,70.76,55300.25,0.0,1.0
2024-12-23,17.76,17.7931,17.61,17.61,126169,71.04,71.1724,70.44,70.44,31542.25,0.0,1.0
2024-12-24,17.65,17.8,17.62,17.67,81656,70.6,71.2,70.48,70.68,20414,0.0,1.0
2024-12-26,17.39,17.555,17.37,17.54,90389,69.56,70.22,69.48,70.16,22597.25,0.0,1.0
2024-12-27,17.67,17.745,17.61,17.66,138878,70.68,70.98,70.44,70.64,34719.5,0.0,1.0
2024-12-30,17.82,17.991,17.78,17.82,134633,71.28,71.964,71.12,71.28,33658.25,0.0,1.0
2024-12-31,17.58,17.78,17.55,17.77,56303,70.32,71.12,70.2,71.08,14075.75,0.0,1.0
2025-01-02,17.14,17.315,17.115,17.3,155658,68.56,69.26,68.46,69.2,38914.5,0.0,1.0
2025-01-03,17.39,17.415,17.214,17.28,112995,69.56,69.66,68.856,69.12,28248.75,0.0,1.0
2025-01-06,17.5,17.65,17.4092,17.62,121869,70.0,70.6,69.6368,70.48,30467.25,0.0,1.0
2025-01-07,17.24,17.3799,17.09,17.12,119044,68.96,69.5196,68.36,68.48,29761,0.0,1.0
2025-01-08,17.03,17.205,16.96,17.06,83116,68.12,68.82,67.84,68.24,20779,0.0,1.0
2025-01-10,16.59,16.61,16.35,16.43,434329,66.36,66.44,65.4,65.72,108582.25,0.0,1.0
2025-01-13,17.04,17.08,16.8721,16.95,124854,68.16,68.32,67.4884,67.8,31213.5,0.0,1.0
2025-01-14,16.9,17.108,16.9,17.1,51325,67.6,68.432,67.6,68.4,12831.25,0.0,1.0
2025-01-15,16.53,16.8083,16.53,16.63,110288,66.12,67.2332,66.12,66.52,27572,0.0,1.0
2025-01-16,16.21,16.28,16.1024,16.25,180256,64.84,65.12,64.4096,65.0,45064,0.0,1.0
2025-01-17,16.32,16.36,16.09,16.33,218422,65.28,65.44,64.36,65.32,54605.5,0.0,1.0
2025-01-21,16.13,16.2699,16.05,16.26,325162,64.52,65.0796,64.2,65.04,81290.5,0.0,1.0
2025-01-22,15.995,16.0698,15.9226,16.0,201241,63.98,64.2792,63.6904,64.0,50310.25,0.0,1.0
2025-01-23,16.05,16.225,15.9919,16.17,257460,64.2,64.9,63.9676,64.68,64365,0.0,1.0
2025-01-24,15.86,15.8601,15.66,15.81,279760,63.44,63.4404,62.64,63.24,69940,0.0,1.0
2025-01-27,16.24,16.35,16.08,16.11,152813,64.96,65.4,64.32,64.44,38203.25,0.0,1.0
2025-01-28,15.9,16.0801,15.8934,16.05,79131,63.6,64.3204,63.5736,64.2,19782.75,0.0,1.0
2025-01-29,15.98,16.0748,15.8899,15.91,204814,63.92,64.2992,63.5596,63.64,51203.5,0.0,1.0
2025-01-30,15.35,15.615,15.29,15.56,369344,61.4,62.46,61.16,62.24,92336,0.0,1.0
2025-01-31,15.55,15.5852,15.2059,15.33,569041,62.2,62.3408,60.8236,61.32,142260.25,0.0,1.0
2025-02-03,15.27,15.3702,15.1,15.29,484090,61.08,61.4808,60.4,61.16,121022.5,0.0,1.0
2025-02-04,15.08,15.22,15.05,15.15,523199,60.32,60.88,60.2,60.6,130799.75,0.0,1.0
2025-02-05,15.0,15.0199,14.75,14.95,565347,60.0,60.0796,59.0,59.8,141336.75,0.0,1.0
2025-02-06,15.01,15.275,15.0,15.03,348910,60.04,61.1,60.0,60.12,87227.5,0.0,1.0
2025-02-07,14.95,15.0364,14.7005,14.85,664052,59.8,60.1456,58.802,59.4,166013,0.0,1.0
2025-02-10,14.45,14.54,14.42,14.51,904631,57.8,58.16,57.68,58.04,226157.75,0.0,1.0
2025-02-11,14.54,14.6279,14.4421,14.52,559152,58.16,58.5116,57.7684,58.08,139788,0.0,1.0
2025-02-12,14.56,14.66,14.4401,14.57,421145,58.24,58.64,57.7604,58.28,105286.25,0.0,1.0
2025-02-13,14.22,14.43,14.22,14.42,624648,56.88,57.72,56.88,57.68,156162,0.0,1.0
2025-02-14,14.81,14.885,14.32,14.35,756326,59.24,59.54,57.28,57.4,189081.5,0.0,1.0
2025-02-18,14.28,14.41,14.22,14.41,566814,57.12,57.64,56.88,57.64,141703.5,0.0,1.0
2025-02-19,14.26,14.43,14.2135,14.29,377178,57.04,57.72,56.854,57.16,94294.5,0.0,1.0
2025-02-20,14.25,14.33,14.155,14.33,510459,57.0,57.32,56.62,57.32,127614.75,0.0,1.0
2025-02-21,14.29,14.4181,14.1916,14.27,671457,57.16,57.6724,56.7664,57.08,167864.25,0.0,1.0
2025-02-24,14.13,14.32,14.13,14.22,472304,56.52,57.28,56.52,56.88,118076,0.0,1.0
2025-02-25,14.52,14.77,14.2,14.22,1005691,58.08,59.08,56.8,56.88,251422.75,0.0,1.0
2025-02-26,14.46,14.735,14.4578,14.7,401035,57.84,58.94,57.8312,58.8,100258.75,0.0,1.0
2025-02-27,14.92,14.96,14.73,14.75,710583,59.68,59.84,58.92,59.0,177645.75,0.0,1.0
2025-02-28,15.12,15.335,15.115,15.2,582765,60.48,61.34,60.46,60.8,145691.25,0.0,1.0
2025-03-03,14.73,14.92,14.7003,14.92,611269,58.92,59.68,58.8012,59.68,152817.25,0.0,1.0
2025-03-04,14.46,14.64,14.425,14.46,734304,57.84,58.56,57.7,57.84,183576,0.0,1.0
2025-03-05,14.42,14.59,14.335,14.59,488388,57.68,58.36,57.34,58.36,122097,0.0,1.0
2025-03-06,14.57,14.59,14.43,14.59,321150,58.28,58.36,57.72,58.36,80287.5,0.0,1.0
2025-03-07,14.55,14.645,14.36,14.5,441976,58.2,58.58,57.44,58.0,110494,0.0,1.0
2025-03-10,14.86,14.9,14.57,14.66,619049,59.44,59.6,58.28,58.64,154762.25,0.0,1.0
2025-03-11,14.5,14.58,14.45,14.57,279706,58.0,58.32,57.8,58.28,69926.5,0.0,1.0
2025-03-12,14.34,14.59,14.26,14.58,637235,57.36,58.36,57.04,58.32,159308.75,0.0,1.0
2025-03-13,13.81,14.215,13.78,14.21,1107944,55.24,56.86,55.12,56.84,276986,0.0,1.0
2025-03-14,13.84,13.875,13.71,13.71,804265,55.36,55.5,54.84,54.84,201066.25,0.0,1.0
2025-03-17,13.7,13.84,13.7,13.82,464599,54.8,55.36,54.8,55.28,116149.75,0.0,1.0
2025-03-18,13.41,13.5,13.3601,13.38,1309961,53.64,54.0,53.4404,53.52,327490.25,0.0,1.0
2025-03-19,13.29,13.47,13.25,13.43,1248041,53.16,53.88,53.0,53.72,312010.25,0.0,1.0
2025-03-20,13.32,13.44,13.31,13.43,928827,53.28,53.76,53.24,53.72,232206.75,0.0,1.0
2025-03-21,13.54,13.7452,13.45,13.453,844918,54.16,54.9808,53.8,53.812,211229.5,0.0,1.0
2025-03-24,13.66,13.7,13.5,13.52,936799,54.64,54.8,54.0,54.08,234199.75,0.0,1.0
2025-03-25,13.55,13.57,13.4,13.52,704989,54.2,54.28,53.6,54.08,176247.25,0.0,1.0
2025-03-26,13.56,13.6001,13.49,13.5,480585,54.24,54.4004,53.96,54.0,120146.25,0.0,1.0
2025-03-27,13.16,13.39,13.1242,13.3,1328019,52.64,53.56,52.4968,53.2,332004.75,0.0,1.0
2025-03-28,13.01,13.13,12.96,13.05,1373573,52.04,52.52,51.84,52.2,343393.25,0.0,1.0
2025-03-31,12.67,12.875,12.64,12.72,1597957,50.68,51.5,50.56,50.88,399489.25,0.0,1.0
2025-04-01,12.73,12.8781,12.58,12.65,1347900,50.92,51.5124,50.32,50.6,336975,0.0,1.0
2025-04-02,12.62,12.7098,12.5,12.65,1624497,50.48,50.8392,50.0,50.6,406124.25,0.0,1.0
2025-04-03,12.9,13.25,12.65,13.23,5792746,51.6,53.0,50.6,52.92,1448186.5,0.0,1.0
2025-04-04,13.45,13.68,13.13,13.16,3109232,53.8,54.72,52.52,52.64,777308,0.0,1.0
2025-04-07,14.06,14.239,13.48,13.59,3858680,56.24,56.956,53.92,54.36,964670,0.0,1.0
2025-04-08,13.98,14.0899,13.65,13.69,1368896,55.92,56.3596,54.6,54.76,342224,0.0,1.0
2025-04-09,12.95,13.37,12.895,13.25,2313561,51.8,53.48,51.58,53.0,578390.25,0.0,1.0
2025-04-10,12.31,12.76,12.26,12.63,2123124,49.24,51.04,49.04,50.52,530781,0.0,1.0
2025-04-11,11.85,11.94,11.73,11.84,3164654,47.4,47.76,46.92,47.36,791163.5,0.0,1.0
2025-04-14,11.99,12.1157,11.9601,12.05,1701824,47.96,48.4628,47.8404,48.2,425456,0.0,1.0
2025-04-15,11.85,11.99,11.8408,11.93,1255626,47.4,47.96,47.3632,47.72,313906.5,0.0,1.0
2025-04-16,11.09,11.3699,11.04,11.32,5625157,44.36,45.4796,44.16,45.28,1406289.25,0.0,1.0
2025-04-17,11.2,11.4401,11.11,11.19,3164072,44.8,45.7604,44.44,44.76,791018,0.0,1.0
2025-04-21,10.53,10.6467,10.48,10.58,9654477,42.12,42.5868,41.92,42.32,2413619.25,0.0,1.0
2025-04-22,10.83,10.87,10.39,10.41,25073409,43.32,43.48,41.56,41.64,6268352.25,0.0,1.0
2025-04-23,11.33,11.54,11.245,11.3,17186959,45.32,46.16,44.98,45.2,4296739.75,0.0,1.0
2025-04-24,10.99,11.25,10.9626,11.07,4782869,43.96,45.0,43.8504,44.28,1195717.25,0.0,1.0
2025-04-25,11.23,11.5198,11.1801,11.46,4872364,44.92,46.0792,44.7204,45.84,1218091,0.0,1.0
2025-04-28,10.93,11.36,10.9101,11.28,4351258,43.72,45.44,43.6404,45.12,1087814.5,0.0,1.0
2025-04-29,11.14,11.2699,11.065,11.16,2799706,44.56,45.0796,44.26,44.64,699926.5,0.0,1.0
2025-04-30,11.3,11.325,11.135,11.25,3730065,45.2,45.3,44.54,45.0,932516.25,0.0,1.0
2025-05-01,11.75,11.93,11.74,11.77,7007437,47.0,47.72,46.96,47.08,1751859.25,0.0,1.0
2025-05-02,11.72,11.805,11.49,11.55,3878052,46.88,47.22,45.96,46.2,969513,0.0,1.0
2025-05-05,11.03,11.2,10.98,11.1,3253105,44.12,44.8,43.92,44.4,813276.25,0.0,1.0
2025-05-06,10.4,10.71,10.4,10.6,7207337,41.6,42.84,41.6,42.4,1801834.25,0.0,1.0
2025-05-07,10.74,10.79,10.5603,10.65,8812309,42.96,43.16,42.2412,42.6,2203077.25,0.0,1.0
2025-05-08,11.16,11.285,10.762,10.83,4840088,44.64,45.14,43.048,43.32,1210022,0.0,1.0
2025-05-09,11.02,11.075,10.89,10.95,4077091,44.08,44.3,43.56,43.8,1019272.75,0.0,1.0
2025-05-12,11.61,11.7299,11.54,11.6,5640986,46.44,46.9196,46.16,46.4,1410246.5,0.0,1.0
2025-05-13,11.52,11.6875,11.46,11.55,2540460,46.08,46.75,45.84,46.2,635115,0.0,1.0
2025-05-14,12.01,12.11,11.89,11.97,5040199,48.04,48.44,47.56,47.88,1260049.75,0.0,1.0
2025-05-15,11.64,11.98,11.64,11.93,3810633,46.56,47.92,46.56,47.72,952658.25,0.0,1.0
2025-05-16,11.94,12.12,11.91,12.05,3336506,47.76,48.48,47.64,48.2,834126.5,0.0,1.0
2025-05-19,11.62,11.7498,11.5707,11.63,1889714,46.48,46.9992,46.2828,46.52,472428.5,0.0,1.0
2025-05-20,11.18,11.6,11.18,11.59,2710620,44.72,46.4,44.72,46.36,677655,0.0,1.0
2025-05-21,11.02,11.189,10.983,11.13,1849576,44.08,44.756,43.932,44.52,462394,0.0,1.0
2025-05-22,11.23,11.31,11.08,11.1,3254434,44.92,45.24,44.32,44.4,813608.5,0.0,1.0
2025-05-23,10.76,10.93,10.72,10.83,4699685,43.04,43.72,42.88,43.32,1174921.25,0.0,1.0
2025-05-27,11.12,11.24,11.1,11.17,3255471,44.48,44.96,44.4,44.68,813867.75,0.0,1.0
2025-05-28,11.19,11.2354,11.09,11.11,3114413,44.76,44.9416,44.36,44.44,778603.25,0.0,1.0
2025-05-29,11.07,11.1374,10.9599,11.05,3535183,44.28,44.5496,43.8396,44.2,883795.75,0.0,1.0
2025-05-30,11.21,11.36,11.17,11.21,2879352,44.84,45.44,44.68,44.84,719838,0.0,1.0
2025-06-02,10.62,10.82,10.61,10.78,3921910,42.48,43.28,42.44,43.12,980477.5,0.0,1.0
2025-06-03,10.8,10.925,10.77,10.77,2854932,43.2,43.7,43.08,43.08,713733,0.0,1.0
2025-06-04,10.68,10.81,10.59,10.77,2065019,42.72,43.24,42.36,43.08,516254.75,0.0,1.0
2025-06-05,10.77,10.888,10.5821,10.64,3416201,43.08,43.552,42.3284,42.56,854050.25,0.0,1.0
2025-06-06,11.07,11.09,10.795,10.81,3155797,44.28,44.36,43.18,43.24,788949.25,0.0,1.0
2025-06-09,10.99,11.0999,10.915,11.08,2614409,43.96,44.3996,43.66,44.32,653602.25,0.0,1.0
2025-06-10,10.98,11.04,10.85,10.87,1979925,43.92,44.16,43.4,43.48,494981.25,0.0,1.0
2025-06-11,10.86,11.04,10.845,10.93,3333510,43.44,44.16,43.38,43.72,833377.5,0.0,1.0
2025-06-12,10.6,10.66,10.5235,10.63,3177721,42.4,42.64,42.094,42.52,794430.25,0.0,1.0
2025-06-13,20.65,20.7995,20.44,20.49,1149077,41.3,41.599,40.88,40.98,574538.5,0.0,0.5
2025-06-16,21.24,21.2495,20.821,20.83,1222159,42.48,42.499,41.642,41.66,611079.5,0.0,1.0
2025-06-17,21.23,21.46,21.07,21.14,1144494,42.46,42.92,42.14,42.28,572247,0.0,1.0
2025-06-18,21.47,21.5167,21.0804,21.11,736511,42.94,43.0334,42.1608,42.22,368255.5,0.0,1.0
2025-06-20,21.51,21.62,21.3999,21.62,1043065,43.02,43.24,42.7998,43.24,521532.5,0.0,1.0
2025-06-23,21.38,21.48,21.155,21.48,1303096,42.76,42.96,42.31,42.96,651548,0.0,1.0
2025-06-24,22.07,22.42,22.0435,22.22,754727,44.14,44.84,44.087,44.44,377363.5,0.0,1.0
2025-06-25,21.92,22.2194,21.895,22.2,530954,43.84,44.4388,43.79,44.4,265477,0.0,1.0
2025-06-26,21.96,22.26,21.8999,22.12,496820,43.92,44.52,43.7998,44.24,248410,0.0,1.0
2025-06-27,22.78,22.99,22.6209,22.97,737127,45.56,45.98,45.2418,45.94,368563.5,0.0,1.0
2025-06-30,22.26,22.69,22.2501,22.64,496875,44.52,45.38,44.5002,45.28,248437.5,0.0,1.0
2025-07-01,21.87,21.8961,21.6499,21.71,724217,43.74,43.7922,43.2998,43.42,362108.5,0.0,1.0
2025-07-02,21.62,21.94,21.605,21.79,542045,43.24,43.88,43.21,43.58,271022.5,0.0,1.0
2025-07-03,21.95,22.09,21.89,21.98,192332,43.9,44.18,43.78,43.96,96166,0.0,1.0
2025-07-07,21.92,22.33,21.865,22.25,287921,43.84,44.66,43.73,44.5,143960.5,0.0,1.0
2025-07-08,22.38,22.59,22.061,22.08,480208,44.76,45.18,44.122,44.16,240104,0.0,1.0
2025-07-09,22.21,22.535,22.19,22.49,278004,44.42,45.07,44.38,44.98,139002,0.0,1.0
2025-07-10,22.08,22.285,22.0403,22.08,249219,44.16,44.57,44.0806,44.16,124609.5,0.0,1.0
2025-07-11,21.6,21.71,21.4501,21.68,387292,43.2,43.42,42.9002,43.36,193646,0.0,1.0
2025-07-14,21.83,21.885,21.6535,21.69,277247,43.66,43.77,43.307,43.38,138623.5,0.0,1.0
2025-07-15,22.04,22.1599,21.74,21.89,475377,44.08,44.3198,43.48,43.78,237688.5,0.0,1.0
2025-07-16,21.8,22.17,21.41,21.97,720525,43.6,44.34,42.82,43.94,360262.5,0.0,1.0
2025-07-17,21.93,22.26,21.9135,22.21,346199,43.86,44.52,43.827,44.42,173099.5,0.0,1.0
2025-07-18,21.83,21.83,21.67,21.67,204728,43.66,43.66,43.34,43.34,102364,0.0,1.0
2025-07-21,21.1,21.3114,21.02,21.28,499826,42.2,42.6228,42.04,42.56,249913,0.0,1.0
2025-07-22,20.68,21.0,20.6233,20.87,550952,41.36,42.0,41.2466,41.74,275476,0.0,1.0
2025-07-23,21.19,21.3,20.84,20.95,478177,42.38,42.6,41.68,41.9,239088.5,0.0,1.0
2025-07-24,21.5,21.69,21.43,21.67,250133,43.0,43.38,42.86,43.34,125066.5,0.0,1.0
2025-07-25,21.9518,22.12,21.84,21.92,545051,43.9036,44.24,43.68,43.84,272525.5,0.0,1.0
2025-07-28,22.24,22.46,22.1199,22.12,496854,44.48,44.92,44.2398,44.24,248427,0.0,1.0
2025-07-29,22.15,22.33,22.05,22.21,362909,44.3,44.66,44.1,44.42,181454.5,0.0,1.0
2025-07-30,22.94,22.96,22.3948,22.43,739530,45.88,45.92,44.7896,44.86,369765,0.0,1.0
2025-07-31,22.63,22.66,22.4,22.4,412013,45.26,45.32,44.8,44.8,206006.5,0.0,1.0
2025-08-01,21.77,21.99,21.71,21.84,697706,43.54,43.98,43.42,43.68,348853,0.0,1.0
2025-08-04,21.51,21.58,21.385,21.51,504092,43.02,43.16,42.77,43.02,252046,0.0,1.0
2025-08-05,21.47,21.59,21.3203,21.59,355683,42.94,43.18,42.6406,43.18,177841.5,0.0,1.0
2025-08-06,21.46,21.635,21.41,21.57,245894,42.92,43.27,42.82,43.14,122947,0.0,1.0
2025-08-07,21.06,21.41,21.04,21.16,645642,42.12,42.82,42.08,42.32,322821,0.0,1.0
2025-08-08,21.16,21.28,20.67,20.88,1291123,42.32,42.56,41.34,41.76,645561.5,0.0,1.0
2025-08-11,21.81,21.84,21.6255,21.76,472892,43.62,43.68,43.251,43.52,236446,0.0,1.0
2025-08-12,21.86,22.1076,21.715,21.88,382304,43.72,44.2152,43.43,43.76,191152,0.0,1.0
2025-08-13,21.74,21.82,21.57,21.74,219421,43.48,43.64,43.14,43.48,109710.5,0.0,1.0
2025-08-14,22.03,22.15,21.87,21.91,363888,44.06,44.3,43.74,43.82,181944,0.0,1.0
2025-08-15,22.04,22.1,21.95,22.04,279751,44.08,44.2,43.9,44.08,139875.5,0.0,1.0
2025-08-18,22.12,22.17,21.98,21.98,233059,44.24,44.34,43.96,43.96,116529.5,0.0,1.0
2025-08-19,22.38,22.39,22.06,22.16,267573,44.76,44.78,44.12,44.32,133786.5,0.0,1.0
2025-08-20,21.96,22.06,21.93,22.04,342284,43.92,44.12,43.86,44.08,171142,0.0,1.0
2025-08-21,22.06,22.0951,21.95,21.99,395185,44.12,44.1902,43.9,43.98,197592.5,0.0,1.0
2025-08-22,21.615,22.23,21.55,22.23,496113,43.23,44.46,43.1,44.46,248056.5,0.0,1.0
2025-08-25,21.71,21.7265,21.57,21.72,221618,43.42,43.453,43.14,43.44,110809,0.0,1.0
2025-08-26,21.36,21.61,21.3442,21.57,381364,42.72,43.22,42.6884,43.14,190682,0.0,1.0
2025-08-27,21.21,21.5308,21.21,21.45,520633,42.42,43.0616,42.42,42.9,260316.5,0.0,1.0
2025-08-28,20.86,21.12,20.85,21.05,667731,41.72,42.24,41.7,42.1,333865.5,0.0,1.0
2025-08-29,20.42,20.91,20.3801,20.91,836023,40.84,41.82,40.7602,41.82,418011.5,0.0,1.0
2025-09-02,19.47,20.11,19.44,20.04,1556739,38.94,40.22,38.88,40.08,778369.5,0.0,1.0
2025-09-03,19.24,19.3,19.02,19.16,1488335,38.48,38.6,38.04,38.32,744167.5,0.0,1.0
2025-09-04,19.36,19.51,19.25,19.3,1405570,38.72,39.02,38.5,38.6,702785,0.0,1.0
2025-09-05,18.93,19.145,18.84,19.07,953509,37.86,38.29,37.68,38.14,476754.5,0.0,1.0
2025-09-08,18.63,18.8,18.54,18.77,1035851,37.26,37.6,37.08,37.54,517925.5,0.0,1.0
2025-09-09,18.71,18.74,18.245,18.39,1281095,37.42,37.48,36.49,36.78,640547.5,0.0,1.0
2025-09-10,18.57,18.6403,18.44,18.53,742464,37.14,37.2806,36.88,37.06,371232,0.0,1.0
2025-09-11,18.63,18.8481,18.59,18.79,691826,37.26,37.6962,37.18,37.58,345913,0.0,1.0
2025-09-12,18.56,18.5976,18.47,18.53,542149,37.12,37.1952,36.94,37.06,271074.5,0.0,1.0
2025-09-15,18.19,18.49,18.15,18.48,814823,36.38,36.98,36.3,36.96,407411.5,0.0,1.0
2025-09-16,18.13,18.2499,18.0051,18.09,911269,36.26,36.4998,36.0102,36.18,455634.5,0.0,1.0
2025-09-17,18.44,18.5864,17.971,18.28,1697001,36.88,37.1728,35.942,36.56,848500.5,0.0,1.0
2025-09-18,18.58,18.7751,18.52,18.52,921813,37.16,37.5502,37.04,37.04,460906.5,0.0,1.0
2025-09-19,18.21,18.5265,18.2,18.52,333554,36.42,37.053,36.4,37.04,166777,0.0,1.0
2025-09-22,17.59,17.9156,17.575,17.84,853632,35.18,35.8312,35.15,35.68,426816,0.0,1.0
2025-09-23,17.44,17.5556,17.22,17.27,1019692,34.88,35.1112,34.44,34.54,509846,0.0,1.0
2025-09-24,17.75,17.87,17.4099,17.41,973502,35.5,35.74,34.8198,34.82,486751,0.0,1.0
2025-09-25,17.61,17.85,17.505,17.66,1108130,35.22,35.7,35.01,35.32,554065,0.0,1.0
2025-09-26,17.45,17.57,17.2707,17.52,818414,34.9,35.14,34.5414,35.04,409207,0.0,1.0
2025-09-29,16.89,16.985,16.84,16.95,900583,33.78,33.97,33.68,33.9,450291.5,0.0,1.0
2025-09-30,16.64,17.0291,16.62,17.0,1040707,33.28,34.0582,33.24,34.0,520353.5,0.0,1.0
2025-10-01,16.56,16.67,16.46,16.55,3189157,33.12,33.34,32.92,33.1,1594578.5,0.0,1.0
2025-10-02,16.68,16.995,16.325,16.36,1321823,33.36,33.99,32.65,32.72,660911.5,0.0,1.0
2025-10-03,16.42,16.595,16.3699,16.47,1259294,32.84,33.19,32.7398,32.94,629647,0.0,1.0
2025-10-06,15.82,16.081,15.7201,16.04,1412928,31.64,32.162,31.4402,32.08,706464,0.0,1.0
2025-10-07,15.67,15.815,15.57,15.64,3205992,31.34,31.63,31.14,31.28,1602996,0.0,1.0
2025-10-08,15.18,15.305,15.0541,15.22,7900996,30.36,30.61,30.1082,30.44,3950498,0.0,1.0
2025-10-09,15.72,15.96,15.1021,15.12,6834293,31.44,31.92,30.2042,30.24,3417146.5,0.0,1.0
2025-10-10,15.41,15.74,15.34,15.58,3652692,30.82,31.48,30.68,31.16,1826346,0.0,1.0
2025-10-13,14.64,14.85,14.582,14.78,4225386,29.28,29.7,29.164,29.56,2112693,0.0,1.0
2025-10-14,14.41,14.68,14.335,14.65,5063840,28.82,29.36,28.67,29.3,2531920,0.0,1.0
2025-10-15,13.96,14.16,13.94,14.07,4570138,27.92,28.32,27.88,28.14,2285069,0.0,1.0
2025-10-16,13.31,13.735,13.2842,13.7,14762530,26.62,27.47,26.5684,27.4,7381265,0.0,1.0
2025-10-17,13.81,14.1,13.29,13.31,19868872,27.62,28.2,26.58,26.62,9934436,0.0,1.0
2025-10-20,12.82,13.37,12.8,13.19,14638155,25.64,26.74,25.6,26.38,7319077.5,0.0,1.0
2025-10-21,14.42,14.615,13.755,13.91,18706658,28.84,29.23,27.51,27.82,9353329,0.0,1.0
2025-10-22,14.43,15.12,14.3633,14.84,15217705,28.86,30.24,28.7266,29.68,7608852.5,0.0,1.0
2025-10-23,14.34,14.345,14.07,14.13,5111155,28.68,28.69,28.14,28.26,2555577.5,0.0,1.0
2025-10-24,14.44,14.48,14.19,14.39,9230516,28.88,28.96,28.38,28.78,4615258,0.0,1.0
2025-10-27,15.23,15.36,14.9,14.95,6884286,30.46,30.72,29.8,29.9,3442143,0.0,1.0
2025-10-28,15.46,15.81,15.393,15.69,5646708,30.92,31.62,30.786,31.38,2823354,0.0,1.0
2025-10-29,15.58,15.735,14.99,15.02,6832768,31.16,31.47,29.98,30.04,3416384,0.0,1.0
2025-10-30,15.0,15.47,14.985,15.42,4074222,30.0,30.94,29.97,30.84,2037111,0.0,1.0
2025-10-31,15.18,15.41,14.97,14.99,3426783,30.36,30.82,29.94,29.98,1713391.5,0.0,1.0
2025-11-03,15.11,15.23,14.952,15.11,1558303,30.22,30.46,29.904,30.22,779151.5,0.0,1.0
2025-11-04,15.67,15.7565,15.395,15.57,2999056,31.34,31.513,30.79,31.14,1499528,0.0,1.0
2025-11-05,15.31,15.49,15.27,15.33,1919382,30.62,30.98,30.54,30.66,959691,0.0,1.0
2025-11-06,15.36,15.47,15.185,15.28,2073648,30.72,30.94,30.37,30.56,1036824,0.0,1.0
2025-11-07,15.18,15.34,15.0,15.21,1598465,30.36,30.68,30.0,30.42,799232.5,0.0,1.0
2025-11-10,14.39,14.6472,14.3401,14.56,1721764,28.78,29.2944,28.6802,29.12,860882,0.0,1.0
2025-11-11,14.25,14.48,14.2202,14.26,1633010,28.5,28.96,28.4404,28.52,816505,0.0,1.0
2025-11-12,13.79,14.29,13.685,14.25,2453387,27.58,28.58,27.37,28.5,1226693.5,0.0,1.0
2025-11-13,14.01,14.13,13.65,13.69,3559123,28.02,28.26,27.3,27.38,1779561.5,0.0,1.0
2025-11-14,14.54,14.8999,14.37,14.75,4491116,29.08,29.7998,28.74,29.5,2245558,0.0,1.0
2025-11-17,14.89,15.125,14.58,14.69,2091975,29.78,30.25,29.16,29.38,1045987.5,0.0,1.0
2025-11-18,14.68,14.88,14.575,14.64,1723558,29.36,29.76,29.15,29.28,861779,0.0,1.0
2025-11-19,14.61,14.773,14.2085,14.39,2204642,29.22,29.546,28.417,28.78,1102321,0.0,1.0
2025-11-20,29.22,29.71,28.8201,29.22,933705,29.22,29.71,28.8201,29.22,933705,0.0,0.5
2025-11-21,29.39,29.555,28.87,29.4,1274741,29.39,29.555,28.87,29.4,1274741,0.0,1.0
2025-11-24,28.46,29.37,28.44,29.28,1048332,28.46,29.37,28.44,29.28,1048332,0.0,1.0
2025-11-25,28.48,28.7899,28.1099,28.46,691486,28.48,28.7899,28.1099,28.46,691486,0.0,1.0
2025-11-26,28.07,28.4,27.93,28.32,2339518,28.07,28.4,27.93,28.32,2339518,0.0,1.0