date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-10-22,75.7,75.8,75.3,75.73,124152,75.7,75.8,75.3,75.73,124152,0.0,1.0
2010-10-25,76.64,77.03,76.29,76.93,82634,76.64,77.03,76.29,76.93,82634,0.0,1.0
2010-10-26,77.04,77.2,75.8,76.21,52257,77.04,77.2,75.8,76.21,52257,0.0,1.0
2010-10-27,76.17,76.62,75.75,76.54,40502,76.17,76.62,75.75,76.54,40502,0.0,1.0
2010-10-28,77.23,77.31,76.3583,76.73,39836,77.23,77.31,76.3583,76.73,39836,0.0,1.0
2010-10-29,78.618,78.64,77.357,77.56,60750,78.618,78.64,77.357,77.56,60750,0.0,1.0
2010-11-01,78.35,79.11,78.15,79.03,73129,78.35,79.11,78.15,79.03,73129,0.0,1.0
2010-11-02,78.81,78.87,78.41,78.81,55122,78.81,78.87,78.41,78.81,55122,0.0,1.0
2010-11-03,78.31,78.65,76.72,78.62,59996,78.31,78.65,76.72,78.62,59996,0.0,1.0
2010-11-04,81.84,81.94,80.21,80.46,135983,81.84,81.94,80.21,80.46,135983,0.0,1.0
2010-11-05,82.556,82.81,81.24,81.36,93393,82.556,82.81,81.24,81.36,93393,0.0,1.0
2010-11-08,84.06,84.12,82.18,82.44,80934,84.06,84.12,82.18,82.44,80934,0.0,1.0
2010-11-09,82.35,86.9,81.7,85.44,801236,82.35,86.9,81.7,85.44,801236,0.0,1.0
2010-11-10,83.43,83.94,81.81,83.92,207660,83.43,83.94,81.81,83.92,207660,0.0,1.0
2010-11-11,84.05,84.06,82.75,83.74,135196,84.05,84.06,82.75,83.74,135196,0.0,1.0
2010-11-12,80.59,83.0,80.02,82.73,168229,80.59,83.0,80.02,82.73,168229,0.0,1.0
2010-11-15,79.45,81.2,79.39,80.69,73204,79.45,81.2,79.39,80.69,73204,0.0,1.0
2010-11-16,78.48,79.34,77.71,79.18,245358,78.48,79.34,77.71,79.18,245358,0.0,1.0
2010-11-17,78.72,79.31,78.41,78.7,64845,78.72,79.31,78.41,78.7,64845,0.0,1.0
2010-11-18,81.07,81.32,80.13,80.27,160337,81.07,81.32,80.13,80.27,160337,0.0,1.0
2010-11-19,81.61,81.64,80.05,80.49,57057,81.61,81.64,80.05,80.49,57057,0.0,1.0
2010-11-22,82.39,82.43,81.1209,81.41,61929,82.39,82.43,81.1209,81.41,61929,0.0,1.0
2010-11-23,82.24,82.7,81.75,82.03,79260,82.24,82.7,81.75,82.03,79260,0.0,1.0
2010-11-24,82.33,82.49,81.76,82.22,33552,82.33,82.49,81.76,82.22,33552,0.0,1.0
2010-11-26,80.9,81.11,80.2799,80.57,30835,80.9,81.11,80.2799,80.57,30835,0.0,1.0
2010-11-29,81.628,81.796,80.5,81.12,55519,81.628,81.796,80.5,81.12,55519,0.0,1.0
2010-11-30,83.29,83.69,82.4196,82.64,71229,83.29,83.69,82.4196,82.64,71229,0.0,1.0
2010-12-01,84.03,84.47,83.42,83.97,87677,84.03,84.47,83.42,83.97,87677,0.0,1.0
2010-12-02,84.45,85.326,84.2,84.21,52202,84.45,85.326,84.2,84.21,52202,0.0,1.0
2010-12-03,86.13,86.24,85.27,85.27,128395,86.13,86.24,85.27,85.27,128395,0.0,1.0
2010-12-06,87.4,87.55,86.2,86.49,138967,87.4,87.55,86.2,86.49,138967,0.0,1.0
2010-12-07,84.62,88.11,84.62,88.07,138298,84.62,88.11,84.62,88.07,138298,0.0,1.0
2010-12-08,83.71,85.02,82.91,84.73,109197,83.71,85.02,82.91,84.73,109197,0.0,1.0
2010-12-09,84.06,84.944,83.9795,84.54,61624,84.06,84.944,83.9795,84.54,61624,0.0,1.0
2010-12-10,84.22,84.27,83.0,83.84,34779,84.22,84.27,83.0,83.84,34779,0.0,1.0
2010-12-13,85.55,85.97,85.28,85.65,89831,85.55,85.97,85.28,85.65,89831,0.0,1.0
2010-12-14,85.64,87.2,85.2355,85.45,49642,85.64,87.2,85.2355,85.45,49642,0.0,1.0
2010-12-15,84.3,85.49,84.25,84.81,37535,84.3,85.49,84.25,84.81,37535,0.0,1.0
2010-12-16,84.07,84.24,83.12,84.24,53584,84.07,84.24,83.12,84.24,53584,0.0,1.0
2010-12-17,84.57,84.707,83.64,84.16,37374,84.57,84.707,83.64,84.16,37374,0.0,1.0
2010-12-20,85.12,85.27,84.192,84.9,34038,85.12,85.27,84.192,84.9,34038,0.0,1.0
2010-12-21,85.16,85.31,84.65,84.98,37371,85.16,85.31,84.65,84.98,37371,0.0,1.0
2010-12-22,85.0,85.34,84.9899,85.34,13138,85.0,85.34,84.9899,85.34,13138,0.0,1.0
2010-12-23,84.91,85.0792,84.23,84.62,19814,84.91,85.0792,84.23,84.62,19814,0.0,1.0
2010-12-27,85.15,85.21,84.8356,85.04,12705,85.15,85.21,84.8356,85.04,12705,0.0,1.0
2010-12-28,87.136,87.22,86.243,86.41,42924,87.136,87.22,86.243,86.41,42924,0.0,1.0
2010-12-29,87.68,87.8808,87.33,87.45,52431,87.68,87.8808,87.33,87.45,52431,0.0,1.0
2010-12-30,87.25,87.8136,87.1064,87.8,47246,87.25,87.8136,87.1064,87.8,47246,0.0,1.0
2010-12-31,88.4,88.48,87.73,87.73,30558,88.4,88.48,87.73,87.73,30558,0.0,1.0
2011-01-03,87.87,88.82,87.74,88.52,60255,87.87,88.82,87.74,88.52,60255,0.0,1.0
2011-01-04,85.76,86.9105,84.91,86.89,91892,85.76,86.9105,84.91,86.89,91892,0.0,1.0
2011-01-05,85.01,85.2,83.67,84.44,42581,85.01,85.2,83.67,84.44,42581,0.0,1.0
2011-01-06,84.5682,84.95,84.16,84.95,37067,84.5682,84.95,84.16,84.95,37067,0.0,1.0
2011-01-07,84.0437,84.9944,83.8772,84.11,35627,84.0437,84.9944,83.8772,84.11,35627,0.0,1.0
2011-01-10,84.56,84.585,84.0,84.39,16595,84.56,84.585,84.0,84.39,16595,0.0,1.0
2011-01-11,85.62,85.76,85.0,85.54,35318,85.62,85.76,85.0,85.54,35318,0.0,1.0
2011-01-12,86.226,86.2599,85.5,85.94,26026,86.226,86.2599,85.5,85.94,26026,0.0,1.0
2011-01-13,84.73,86.46,84.46,86.46,31246,84.73,86.46,84.46,86.46,31246,0.0,1.0
2011-01-14,83.9501,84.56,83.4716,84.3,46778,83.9501,84.56,83.4716,84.3,46778,0.0,1.0
2011-01-18,84.81,85.13,84.63,84.75,28974,84.81,85.13,84.63,84.75,28974,0.0,1.0
2011-01-19,84.77,85.93,84.61,85.92,24941,84.77,85.93,84.61,85.92,24941,0.0,1.0
2011-01-20,82.62,83.1978,82.39,83.13,61069,82.62,83.1978,82.39,83.13,61069,0.0,1.0
2011-01-21,82.59,82.77,81.98,82.19,67596,82.59,82.77,81.98,82.19,67596,0.0,1.0
2011-01-24,81.71,82.832,81.54,82.3,43798,81.71,82.832,81.54,82.3,43798,0.0,1.0
2011-01-25,81.24,81.38,80.751,81.21,49528,81.24,81.38,80.751,81.21,49528,0.0,1.0
2011-01-26,82.54,82.56,80.88,81.19,40177,82.54,82.56,80.88,81.19,40177,0.0,1.0
2011-01-27,80.748,82.62,80.67,82.37,31279,80.748,82.62,80.67,82.37,31279,0.0,1.0
2011-01-28,82.68,83.1899,80.58,80.58,30532,82.68,83.1899,80.58,80.58,30532,0.0,1.0
2011-01-31,82.71,83.27,82.12,82.12,29033,82.71,83.27,82.12,82.12,29033,0.0,1.0
2011-02-01,83.76,83.854,82.5501,83.4,23236,83.76,83.854,82.5501,83.4,23236,0.0,1.0
2011-02-02,83.37,83.7488,82.836,83.35,13261,83.37,83.7488,82.836,83.35,13261,0.0,1.0
2011-02-03,84.62,84.62,82.59,83.22,24887,84.62,84.62,82.59,83.22,24887,0.0,1.0
2011-02-04,84.6,85.13,84.26,84.8999,9419,84.6,85.13,84.26,84.8999,9419,0.0,1.0
2011-02-07,84.94,85.1,84.48,84.75,19826,84.94,85.1,84.48,84.75,19826,0.0,1.0
2011-02-08,86.62,86.659,85.65,85.77,62829,86.62,86.659,85.65,85.77,62829,0.0,1.0
2011-02-09,86.362,86.824,86.05,86.77,27303,86.362,86.824,86.05,86.77,27303,0.0,1.0
2011-02-10,86.16,86.42,85.52,85.66,12510,86.16,86.42,85.52,85.66,12510,0.0,1.0
2011-02-11,85.58,86.41,85.395,86.12,28174,85.58,86.41,85.395,86.12,28174,0.0,1.0
2011-02-14,86.79,86.88,86.33,86.33,19144,86.79,86.88,86.33,86.33,19144,0.0,1.0
2011-02-15,87.2,87.4,87.0,87.28,20800,87.2,87.4,87.0,87.28,20800,0.0,1.0
2011-02-16,87.209,87.76,86.66,87.32,17410,87.209,87.76,86.66,87.32,17410,0.0,1.0
2011-02-17,88.74,88.8,87.57,87.97,54773,88.74,88.8,87.57,87.97,54773,0.0,1.0
2011-02-18,89.72,90.29,88.8,88.85,285143,89.72,90.29,88.8,88.85,285143,0.0,1.0
2011-02-22,90.12,91.052,89.78,90.9,39254,90.12,91.052,89.78,90.9,39254,0.0,1.0
2011-02-23,90.83,91.45,90.38,90.38,38515,90.83,91.45,90.38,90.38,38515,0.0,1.0
2011-02-24,88.696,92.72,88.251,92.72,58552,88.696,92.72,88.251,92.72,58552,0.0,1.0
2011-02-25,90.71,90.76,89.67,90.03,35536,90.71,90.76,89.67,90.03,35536,0.0,1.0
2011-02-28,91.46,91.6804,90.71,90.99,43351,91.46,91.6804,90.71,90.99,43351,0.0,1.0
2011-03-01,93.3,93.3,92.38,92.47,36374,93.3,93.3,92.38,92.47,36374,0.0,1.0
2011-03-02,93.33,93.85,92.75,93.54,62034,93.33,93.85,92.75,93.54,62034,0.0,1.0
2011-03-03,92.1256,92.9,91.79,92.61,31167,92.1256,92.9,91.79,92.61,31167,0.0,1.0
2011-03-04,94.0,94.1,92.78,92.78,31597,94.0,94.1,92.78,92.78,31597,0.0,1.0
2011-03-07,94.559,95.5,94.1944,95.16,59012,94.559,95.5,94.1944,95.16,59012,0.0,1.0
2011-03-08,94.31,94.45,93.75,94.45,23313,94.31,94.45,93.75,94.45,23313,0.0,1.0
2011-03-09,94.33,94.92,93.6575,94.92,71216,94.33,94.92,93.6575,94.92,71216,0.0,1.0
2011-03-10,92.47,93.0,91.69,93.0,46221,92.47,93.0,91.69,93.0,46221,0.0,1.0
2011-03-11,93.42,93.91,91.18,91.28,57111,93.42,93.91,91.18,91.28,57111,0.0,1.0
2011-03-14,93.46,94.12,93.111,93.7999,29552,93.46,94.12,93.111,93.7999,29552,0.0,1.0
2011-03-15,90.62,91.161,89.5801,89.73,59764,90.62,91.161,89.5801,89.73,59764,0.0,1.0
2011-03-16,90.344,91.58,89.75,91.12,18785,90.344,91.58,89.75,91.12,18785,0.0,1.0
2011-03-17,90.63,91.16,90.3301,90.68,55835,90.63,91.16,90.3301,90.68,55835,0.0,1.0
2011-03-18,92.25,92.4456,91.874,91.94,19905,92.25,92.4456,91.874,91.94,19905,0.0,1.0
2011-03-21,93.788,93.9785,93.37,93.57,24335,93.788,93.9785,93.37,93.57,24335,0.0,1.0
2011-03-22,94.01,94.08,93.35,93.44,43250,94.01,94.08,93.35,93.44,43250,0.0,1.0
2011-03-23,95.59,95.66,94.21,94.21,38828,95.59,95.66,94.21,94.21,38828,0.0,1.0
2011-03-24,94.9,96.73,94.671,95.98,38075,94.9,96.73,94.671,95.98,38075,0.0,1.0
2011-03-25,95.07,95.87,94.5,95.65,36554,95.07,95.87,94.5,95.65,36554,0.0,1.0
2011-03-28,94.64,94.812,93.7728,93.87,20913,94.64,94.812,93.7728,93.87,20913,0.0,1.0
2011-03-29,94.56,94.89,94.0584,94.25,7960,94.56,94.89,94.0584,94.25,7960,0.0,1.0
2011-03-30,95.2,95.5,94.3,95.5,20392,95.2,95.5,94.3,95.5,20392,0.0,1.0
2011-03-31,95.86,96.3,95.8,96.18,17042,95.86,96.3,95.8,96.18,17042,0.0,1.0
2011-04-01,95.79,95.93,94.55,95.11,65320,95.79,95.93,94.55,95.11,65320,0.0,1.0
2011-04-04,96.996,97.135,96.682,97.11,14478,96.996,97.135,96.682,97.11,14478,0.0,1.0
2011-04-05,98.51,98.5499,96.73,96.77,63649,98.51,98.5499,96.73,96.77,63649,0.0,1.0
2011-04-06,98.98,99.314,98.431,99.16,66098,98.98,99.314,98.431,99.16,66098,0.0,1.0
2011-04-07,98.99,99.3172,98.494,98.77,37746,98.99,99.3172,98.494,98.77,37746,0.0,1.0
2011-04-08,100.91,100.97,99.72,100.16,45240,100.91,100.97,99.72,100.16,45240,0.0,1.0
2011-04-11,99.62,101.29,99.06,101.16,71688,99.62,101.29,99.06,101.16,71688,0.0,1.0
2011-04-12,99.0,100.15,98.49,100.06,49670,99.0,100.15,98.49,100.06,49670,0.0,1.0
2011-04-13,99.709,100.14,99.2,99.89,21302,99.709,100.14,99.2,99.89,21302,0.0,1.0
2011-04-14,102.08,102.08,100.196,100.27,27867,102.08,102.08,100.196,100.27,27867,0.0,1.0
2011-04-15,103.27,103.27,102.125,102.45,43092,103.27,103.27,102.125,102.45,43092,0.0,1.0
2011-04-18,103.97,104.0492,102.2675,103.46,65865,103.97,104.0492,102.2675,103.46,65865,0.0,1.0
2011-04-19,104.6,104.6879,103.138,103.74,37068,104.6,104.6879,103.138,103.74,37068,0.0,1.0
2011-04-20,106.3,106.572,105.0,105.7,108688,106.3,106.572,105.0,105.7,108688,0.0,1.0
2011-04-21,108.1,108.15,106.68,107.1,73195,108.1,108.15,106.68,107.1,73195,0.0,1.0
2011-04-25,108.42,110.05,106.88,110.05,105488,108.42,110.05,106.88,110.05,105488,0.0,1.0
2011-04-26,106.0484,106.94,105.34,106.94,95506,106.0484,106.94,105.34,106.94,95506,0.0,1.0
2011-04-27,110.4584,110.5632,105.9,107.38,67693,110.4584,110.5632,105.9,107.38,67693,0.0,1.0
2011-04-28,111.13,112.36,109.5,111.01,75966,111.13,112.36,109.5,111.01,75966,0.0,1.0
2011-04-29,111.68,112.38,111.042,111.6,61868,111.68,112.38,111.042,111.6,61868,0.0,1.0
2011-05-02,106.27,111.09,105.19,108.29,170518,106.27,111.09,105.19,108.29,170518,0.0,1.0
2011-05-03,103.38,106.99,102.14,106.18,171900,103.38,106.99,102.14,106.18,171900,0.0,1.0
2011-05-04,100.2084,103.4,99.57,102.98,267094,100.2084,103.4,99.57,102.98,267094,0.0,1.0
2011-05-05,93.19,98.1501,92.891,97.61,268117,93.19,98.1501,92.891,97.61,268117,0.0,1.0
2011-05-06,94.58,96.78,93.42,94.06,80808,94.58,96.78,93.42,94.06,80808,0.0,1.0
2011-05-09,98.32,98.42,96.668,97.14,127866,98.32,98.42,96.668,97.14,127866,0.0,1.0
2011-05-10,99.17,99.56,98.31,98.56,85209,99.17,99.56,98.31,98.56,85209,0.0,1.0
2011-05-11,94.98,97.66,94.63,97.6,103389,94.98,97.66,94.63,97.6,103389,0.0,1.0
2011-05-12,93.66,95.3197,91.63,93.03,109205,93.66,95.3197,91.63,93.03,109205,0.0,1.0
2011-05-13,94.24,95.76,92.95,95.01,27675,94.24,95.76,92.95,95.01,27675,0.0,1.0
2011-05-16,92.7472,94.86,92.7472,94.0,37596,92.7472,94.86,92.7472,94.0,37596,0.0,1.0
2011-05-17,92.82,92.92,91.401,92.16,69664,92.82,92.92,91.401,92.16,69664,0.0,1.0
2011-05-18,94.62,95.21,93.9,94.21,44119,94.62,95.21,93.9,94.21,44119,0.0,1.0
2011-05-19,94.61,95.0,93.78,94.68,31798,94.61,95.0,93.78,94.68,31798,0.0,1.0
2011-05-20,95.18,95.53,93.38,94.33,28334,95.18,95.53,93.38,94.33,28334,0.0,1.0
2011-05-23,95.24,95.24,94.3744,94.42,18577,95.24,95.24,94.3744,94.42,18577,0.0,1.0
2011-05-24,97.23,97.262,96.29,96.44,81147,97.23,97.262,96.29,96.44,81147,0.0,1.0
2011-05-25,98.67,98.93,97.93,98.04,41925,98.67,98.93,97.93,98.04,41925,0.0,1.0
2011-05-26,98.12,98.31,97.21,98.22,16216,98.12,98.31,97.21,98.22,16216,0.0,1.0
2011-05-27,99.29,99.395,98.7,99.07,23220,99.29,99.395,98.7,99.07,23220,0.0,1.0
2011-05-31,100.13,100.35,99.5,100.33,31036,100.13,100.35,99.5,100.33,31036,0.0,1.0
2011-06-01,98.09,100.5,97.63,99.56,25868,98.09,100.5,97.63,99.56,25868,0.0,1.0
2011-06-02,97.3479,98.7676,96.23,98.61,37102,97.3479,98.7676,96.23,98.61,37102,0.0,1.0
2011-06-03,97.698,97.97,96.9,96.9,19157,97.698,97.97,96.9,96.9,19157,0.0,1.0
2011-06-06,98.178,99.27,97.87,98.91,11895,98.178,99.27,97.87,98.91,11895,0.0,1.0
2011-06-07,98.88,99.28,98.0,99.28,13008,98.88,99.28,98.0,99.28,13008,0.0,1.0
2011-06-08,98.21,98.5,97.85,98.12,22285,98.21,98.5,97.85,98.12,22285,0.0,1.0
2011-06-09,99.64,99.64,98.86,99.0065,14748,99.64,99.64,98.86,99.0065,14748,0.0,1.0
2011-06-10,97.5,98.355,97.4,97.99,19586,97.5,98.355,97.4,97.99,19586,0.0,1.0
2011-06-13,95.28,96.94,95.0,96.55,31764,95.28,96.94,95.0,96.55,31764,0.0,1.0
2011-06-14,96.48,96.48,95.04,95.1,19960,96.48,96.48,95.04,95.1,19960,0.0,1.0
2011-06-15,96.63,97.02,95.7424,95.9,21598,96.63,97.02,95.7424,95.9,21598,0.0,1.0
2011-06-16,96.0672,96.53,95.552,96.0,31518,96.0672,96.53,95.552,96.0,31518,0.0,1.0
2011-06-17,96.75,96.79,95.84,95.93,11947,96.75,96.79,95.84,95.93,11947,0.0,1.0
2011-06-20,96.76,97.1216,96.291,96.55,12994,96.76,97.1216,96.291,96.55,12994,0.0,1.0
2011-06-21,97.67,97.8483,97.15,97.15,12812,97.67,97.8483,97.15,97.15,12812,0.0,1.0
2011-06-22,97.76,98.37,97.7,97.84,20109,97.76,98.37,97.7,97.84,20109,0.0,1.0
2011-06-23,95.451,95.97,94.48,95.97,23088,95.451,95.97,94.48,95.97,23088,0.0,1.0
2011-06-24,93.41,94.67,93.3644,94.67,23530,93.41,94.67,93.3644,94.67,23530,0.0,1.0
2011-06-27,92.3601,93.08,92.1616,92.87,23804,92.3601,93.08,92.1616,92.87,23804,0.0,1.0
2011-06-28,93.09,93.2899,92.65,92.89,32514,93.09,93.2899,92.65,92.89,32514,0.0,1.0
2011-06-29,94.776,94.78,93.582,93.75,19602,94.776,94.78,93.582,93.75,19602,0.0,1.0
2011-06-30,94.2499,94.92,94.068,94.92,15177,94.2499,94.92,94.068,94.92,15177,0.0,1.0
2011-07-01,92.939,92.939,92.1,92.88,32803,92.939,92.939,92.1,92.88,32803,0.0,1.0
2011-07-05,95.702,95.91,94.7296,94.76,13309,95.702,95.91,94.7296,94.76,13309,0.0,1.0
2011-07-06,96.51,96.92,96.28,96.31,29134,96.51,96.92,96.28,96.31,29134,0.0,1.0
2011-07-07,97.274,97.5,96.734,97.06,18571,97.274,97.5,96.734,97.06,18571,0.0,1.0
2011-07-08,97.816,98.0,97.29,97.98,28282,97.816,98.0,97.29,97.98,28282,0.0,1.0
2011-07-11,97.1158,98.202,96.48,98.09,16445,97.1158,98.202,96.48,98.09,16445,0.0,1.0
2011-07-12,97.9199,98.33,96.2,96.39,13534,97.9199,98.33,96.2,96.39,13534,0.0,1.0
2011-07-13,100.63,101.0316,99.55,99.66,33504,100.63,101.0316,99.55,99.66,33504,0.0,1.0
2011-07-14,101.22,102.35,100.88,102.03,31240,101.22,102.35,100.88,102.03,31240,0.0,1.0
2011-07-15,102.32,102.32,101.1,101.13,35417,102.32,102.32,101.1,101.13,35417,0.0,1.0
2011-07-18,104.17,104.37,103.58,103.76,45405,104.17,104.37,103.58,103.76,45405,0.0,1.0
2011-07-19,101.9113,104.08,101.546,104.08,58198,101.9113,104.08,101.546,104.08,58198,0.0,1.0
2011-07-20,103.61,103.61,100.87,101.15,63951,103.61,103.61,100.87,101.15,63951,0.0,1.0
2011-07-21,102.44,103.499,101.9456,103.49,36827,102.44,103.499,101.9456,103.49,36827,0.0,1.0
2011-07-22,103.74,104.0,103.36,103.48,59606,103.74,104.0,103.36,103.48,59606,0.0,1.0
2011-07-25,104.4,105.0,103.74,104.72,33308,104.4,105.0,103.74,104.72,33308,0.0,1.0
2011-07-26,105.39,105.43,103.9815,104.27,35482,105.39,105.43,103.9815,104.27,35482,0.0,1.0
2011-07-27,104.37,106.22,104.2396,106.2,36678,104.37,106.22,104.2396,106.2,36678,0.0,1.0
2011-07-28,103.85,104.5,102.784,104.5,52906,103.85,104.5,102.784,104.5,52906,0.0,1.0
2011-07-29,104.24,105.02,103.89,104.68,42156,104.24,105.02,103.89,104.68,42156,0.0,1.0
2011-08-01,103.5,104.656,103.0,103.46,26035,103.5,104.656,103.0,103.46,26035,0.0,1.0
2011-08-02,106.331,106.35,104.42,104.84,51625,106.331,106.35,104.42,104.84,51625,0.0,1.0
2011-08-03,106.91,107.749,106.55,106.7,78994,106.91,107.749,106.55,106.7,78994,0.0,1.0
2011-08-04,102.9108,108.11,102.0,108.02,95287,102.9108,108.11,102.0,108.02,95287,0.0,1.0
2011-08-05,102.83,104.182,101.46,103.87,60079,102.83,104.182,101.46,103.87,60079,0.0,1.0
2011-08-08,104.99,105.758,104.1,105.18,88578,104.99,105.758,104.1,105.18,88578,0.0,1.0
2011-08-09,103.71,105.96,103.34,104.77,54043,103.71,105.96,103.34,104.77,54043,0.0,1.0
2011-08-10,108.15,108.15,106.011,106.25,64200,108.15,108.15,106.011,106.25,64200,0.0,1.0
2011-08-11,106.43,106.87,105.18,106.53,49406,106.43,106.87,105.18,106.53,49406,0.0,1.0
2011-08-12,106.49,106.555,105.41,105.67,46842,106.49,106.555,105.41,105.67,46842,0.0,1.0
2011-08-15,107.73,107.86,106.45,106.6,53649,107.73,107.86,106.45,106.6,53649,0.0,1.0
2011-08-16,108.9001,108.96,107.88,107.96,18546,108.9001,108.96,107.88,107.96,18546,0.0,1.0
2011-08-17,109.62,109.94,108.7998,109.3,28654,109.62,109.94,108.7998,109.3,28654,0.0,1.0
2011-08-18,110.92,111.0,110.22,110.91,45413,110.92,111.0,110.22,110.91,45413,0.0,1.0
2011-08-19,113.963,114.0,112.161,113.89,40048,113.963,114.0,112.161,113.89,40048,0.0,1.0
2011-08-22,116.5819,116.78,114.8606,115.17,64452,116.5819,116.78,114.8606,115.17,64452,0.0,1.0
2011-08-23,112.04,115.75,111.878,114.92,107922,112.04,115.75,111.878,114.92,107922,0.0,1.0
2011-08-24,107.97,111.86,106.85,111.46,120283,107.97,111.86,106.85,111.46,120283,0.0,1.0
2011-08-25,109.369,109.5325,105.29,105.95,325253,109.369,109.5325,105.29,105.95,325253,0.0,1.0
2011-08-26,111.61,111.61,108.52,109.75,68149,111.61,111.61,108.52,109.75,68149,0.0,1.0
2011-08-29,109.63,110.56,109.08,110.56,71895,109.63,110.56,109.08,110.56,71895,0.0,1.0
2011-08-30,112.339,112.38,110.88,111.64,24050,112.339,112.38,110.88,111.64,24050,0.0,1.0
2011-08-31,111.9599,112.85,111.3,112.05,26439,111.9599,112.85,111.3,112.05,26439,0.0,1.0
2011-09-01,112.056,112.3546,111.3,111.68,25232,112.056,112.3546,111.3,111.68,25232,0.0,1.0
2011-09-02,115.66,115.6645,114.72,115.07,39940,115.66,115.6645,114.72,115.07,39940,0.0,1.0
2011-09-06,114.0,115.582,113.06,114.79,46827,114.0,115.582,113.06,114.79,46827,0.0,1.0
2011-09-07,111.45,112.0584,109.62,110.16,32692,111.45,112.0584,109.62,110.16,32692,0.0,1.0
2011-09-08,114.0,114.25,113.07,114.12,402015,114.0,114.25,113.07,114.12,402015,0.0,1.0
2011-09-09,112.57,113.63,111.89,112.41,47765,112.57,113.63,111.89,112.41,47765,0.0,1.0
2011-09-12,109.42,111.302,108.5152,110.65,31063,109.42,111.302,108.5152,110.65,31063,0.0,1.0
2011-09-13,111.11,111.65,109.85,110.35,23210,111.11,111.65,109.85,110.35,23210,0.0,1.0
2011-09-14,110.36,110.65,109.85,110.54,12842,110.36,110.65,109.85,110.54,12842,0.0,1.0
2011-09-15,108.2635,108.98,107.43,108.91,36538,108.2635,108.98,107.43,108.91,36538,0.0,1.0
2011-09-16,109.7401,110.37,108.51,108.51,16897,109.7401,110.37,108.51,108.51,16897,0.0,1.0
2011-09-19,107.8875,109.58,106.8996,109.58,19396,107.8875,109.58,106.8996,109.58,19396,0.0,1.0
2011-09-20,108.7204,109.23,107.35,107.35,14468,108.7204,109.23,107.35,107.35,14468,0.0,1.0
2011-09-21,107.98,109.99,107.6999,109.15,10242,107.98,109.99,107.6999,109.15,10242,0.0,1.0
2011-09-22,101.63,103.72,100.79,103.35,119788,101.63,103.72,100.79,103.35,119788,0.0,1.0
2011-09-23,92.78,97.6992,90.0,96.52,128875,92.78,97.6992,90.0,96.52,128875,0.0,1.0
2011-09-26,91.51,92.18,88.0,88.43,94403,91.51,92.18,88.0,88.43,94403,0.0,1.0
2011-09-27,94.18,95.722,93.67,95.61,40410,94.18,95.722,93.67,95.61,40410,0.0,1.0
2011-09-28,90.0761,94.22,89.78,94.22,39742,90.0761,94.22,89.78,94.22,39742,0.0,1.0
2011-09-29,91.632,91.99,90.16,91.9,34232,91.632,91.99,90.16,91.9,34232,0.0,1.0
2011-09-30,90.54,91.6816,90.3008,91.03,29509,90.54,91.6816,90.3008,91.03,29509,0.0,1.0
2011-10-03,91.88,92.7,91.8,92.56,19505,91.88,92.7,91.8,92.56,19505,0.0,1.0
2011-10-04,90.21,91.94,87.94,91.94,45862,90.21,91.94,87.94,91.94,45862,0.0,1.0
2011-10-05,91.45,91.51,89.3692,89.85,16870,91.45,91.51,89.3692,89.85,16870,0.0,1.0
2011-10-06,93.878,94.066,91.91,92.25,12096,93.878,94.066,91.91,92.25,12096,0.0,1.0
2011-10-07,92.2444,94.6394,91.86,94.36,57362,92.2444,94.6394,91.86,94.36,57362,0.0,1.0
2011-10-10,94.87,94.882,94.12,94.46,4407,94.87,94.882,94.12,94.46,4407,0.0,1.0
2011-10-11,94.6308,94.6765,93.98,94.15,6863,94.6308,94.6765,93.98,94.15,6863,0.0,1.0
2011-10-12,95.48,95.87,95.028,95.67,14350,95.48,95.87,95.028,95.67,14350,0.0,1.0
2011-10-13,94.1052,94.49,93.33,94.49,7701,94.1052,94.49,93.33,94.49,7701,0.0,1.0
2011-10-14,95.21,95.34,94.52,95.29,14288,95.21,95.34,94.52,95.29,14288,0.0,1.0
2011-10-17,94.52,95.54,94.0648,95.54,28181,94.52,95.54,94.0648,95.54,28181,0.0,1.0
2011-10-18,94.63,94.772,91.51,92.7,9278,94.63,94.772,91.51,92.7,9278,0.0,1.0
2011-10-19,92.5399,93.9,92.42,93.77,15366,92.5399,93.9,92.42,93.77,15366,0.0,1.0
2011-10-20,91.237,91.9899,89.96,91.38,16116,91.237,91.9899,89.96,91.38,16116,0.0,1.0
2011-10-21,92.81,93.0099,92.386,92.94,7802,92.81,93.0099,92.386,92.94,7802,0.0,1.0
2011-10-24,93.79,94.24,93.36,93.36,9160,93.79,94.24,93.36,93.36,9160,0.0,1.0
2011-10-25,97.115,97.47,93.95,93.95,36364,97.115,97.47,93.95,93.95,36364,0.0,1.0
2011-10-26,98.0956,98.48,97.8,98.13,23144,98.0956,98.48,97.8,98.13,23144,0.0,1.0
2011-10-27,100.64,101.292,98.85,98.89,23140,100.64,101.292,98.85,98.89,23140,0.0,1.0
2011-10-28,100.9499,101.109,100.21,100.87,8959,100.9499,101.109,100.21,100.87,8959,0.0,1.0
2011-10-31,99.001,99.4548,98.816,99.41,10869,99.001,99.4548,98.816,99.41,10869,0.0,1.0
2011-11-01,97.76,97.76,95.5912,95.77,11364,97.76,97.76,95.5912,95.77,11364,0.0,1.0
2011-11-02,99.356,99.82,98.591,98.94,24428,99.356,99.82,98.591,98.94,24428,0.0,1.0
2011-11-03,100.79,100.95,99.55,100.9,27218,100.79,100.95,99.55,100.9,27218,0.0,1.0
2011-11-04,100.045,100.2124,99.6744,100.17,6831,100.045,100.2124,99.6744,100.17,6831,0.0,1.0
2011-11-07,102.422,102.422,101.23,101.23,15603,102.422,102.422,101.23,101.23,15603,0.0,1.0
2011-11-08,102.0,103.06,101.5475,102.2,16808,102.0,103.06,101.5475,102.2,16808,0.0,1.0
2011-11-09,100.36,101.92,99.89,101.8,15546,100.36,101.92,99.89,101.8,15546,0.0,1.0
2011-11-10,100.095,100.42,98.4,100.42,9385,100.095,100.42,98.4,100.42,9385,0.0,1.0
2011-11-11,101.7301,101.81,100.69,100.69,8982,101.7301,101.81,100.69,100.69,8982,0.0,1.0
2011-11-14,101.015,101.48,100.649,101.48,7961,101.015,101.48,100.649,101.48,7961,0.0,1.0
2011-11-15,101.44,101.8032,100.473,101.32,9510,101.44,101.8032,100.473,101.32,9510,0.0,1.0
2011-11-16,99.7,100.79,99.39,100.1,16730,99.7,100.79,99.39,100.1,16730,0.0,1.0
2011-11-17,95.53,98.42,94.9,98.29,27805,95.53,98.42,94.9,98.29,27805,0.0,1.0
2011-11-18,96.5604,96.9757,95.65,96.09,18300,96.5604,96.9757,95.65,96.09,18300,0.0,1.0
2011-11-21,94.3614,95.06,93.02,95.02,19441,94.3614,95.06,93.02,95.02,19441,0.0,1.0
2011-11-22,96.32,96.706,94.91,94.91,6643,96.32,96.706,94.91,94.91,6643,0.0,1.0
2011-11-23,95.0784,95.2495,94.0535,94.73,5811,95.0784,95.2495,94.0535,94.73,5811,0.0,1.0
2011-11-25,93.43,94.7101,93.43,93.48,3545,93.43,94.7101,93.43,93.48,3545,0.0,1.0
2011-11-28,95.5635,96.02,95.3696,95.96,6674,95.5635,96.02,95.3696,95.96,6674,0.0,1.0
2011-11-29,95.666,95.954,95.21,95.41,6611,95.666,95.954,95.21,95.41,6611,0.0,1.0
2011-11-30,97.83,98.0,96.92,97.1,27232,97.83,98.0,96.92,97.1,27232,0.0,1.0
2011-12-01,97.75,98.5393,97.2807,98.14,7601,97.75,98.5393,97.2807,98.14,7601,0.0,1.0
2011-12-02,97.5932,98.75,97.46,98.75,4566,97.5932,98.75,97.46,98.75,4566,0.0,1.0
2011-12-05,95.99,97.96,95.97,97.62,11918,95.99,97.96,95.97,97.62,11918,0.0,1.0
2011-12-06,97.6599,97.66,95.5,95.55,9285,97.6599,97.66,95.5,95.55,9285,0.0,1.0
2011-12-07,97.376,97.69,96.981,97.64,6144,97.376,97.69,96.981,97.64,6144,0.0,1.0
2011-12-08,95.32,96.48,95.1,96.2,23680,95.32,96.48,95.1,96.2,23680,0.0,1.0
2011-12-09,96.32,96.588,95.692,95.85,6972,96.32,96.588,95.692,95.85,6972,0.0,1.0
2011-12-12,93.67,93.76,92.964,93.76,19050,93.67,93.76,92.964,93.76,19050,0.0,1.0
2011-12-13,91.78,94.208,91.34,93.61,36078,91.78,94.208,91.34,93.61,36078,0.0,1.0
2011-12-14,87.73,89.558,87.03,89.29,64448,87.73,89.558,87.03,89.29,64448,0.0,1.0
2011-12-15,87.587,88.67,86.79,88.67,44241,87.587,88.67,86.79,88.67,44241,0.0,1.0
2011-12-16,89.33,89.3734,88.64,88.8,26898,89.33,89.3734,88.64,88.8,26898,0.0,1.0
2011-12-19,88.07,89.014,87.907,88.71,44944,88.07,89.014,87.907,88.71,44944,0.0,1.0
2011-12-20,89.711,89.89,89.508,89.62,19375,89.711,89.89,89.508,89.62,19375,0.0,1.0
2011-12-21,89.7,90.0,89.12,89.57,19733,89.7,90.0,89.12,89.57,19733,0.0,1.0
2011-12-22,89.13,89.377,88.73,89.3732,302527,89.13,89.377,88.73,89.3732,302527,0.0,1.0
2011-12-23,89.27,89.66,89.13,89.57,21106,89.27,89.66,89.13,89.57,21106,0.0,1.0
2011-12-27,88.37,88.9741,88.37,88.66,27390,88.37,88.9741,88.37,88.66,27390,0.0,1.0
2011-12-28,85.04,87.58,84.8607,87.58,71034,85.04,87.58,84.8607,87.58,71034,0.0,1.0
2011-12-29,85.6,85.65,83.46,83.72,77815,85.6,85.65,83.46,83.72,77815,0.0,1.0
2011-12-30,86.25,87.546,86.1,86.53,36123,86.25,87.546,86.1,86.53,36123,0.0,1.0
2012-01-03,89.77,89.916,88.39,88.43,26869,89.77,89.916,88.39,88.43,26869,0.0,1.0
2012-01-04,89.37,89.92,89.05,89.05,17556,89.37,89.92,89.05,89.05,17556,0.0,1.0
2012-01-05,89.88,89.922,88.48,88.49,21869,89.88,89.922,88.48,88.49,21869,0.0,1.0
2012-01-06,88.77,90.03,88.724,90.03,27290,88.77,90.03,88.724,90.03,27290,0.0,1.0
2012-01-09,88.91,89.3,88.8034,89.27,10139,88.91,89.3,88.8034,89.27,10139,0.0,1.0
2012-01-10,90.83,91.345,90.7,91.06,14623,90.83,91.345,90.7,91.06,14623,0.0,1.0
2012-01-11,91.22,91.7,90.81,91.04,11049,91.22,91.7,90.81,91.04,11049,0.0,1.0
2012-01-12,91.77,92.65,91.59,92.5,12328,91.77,92.65,91.59,92.5,12328,0.0,1.0
2012-01-13,90.9,91.17,90.4,90.88,7034,90.9,91.17,90.4,90.88,7034,0.0,1.0
2012-01-17,91.84,92.61,91.705,92.25,18706,91.84,92.61,91.705,92.25,18706,0.0,1.0
2012-01-18,92.8,92.91,91.96,91.96,6871,92.8,92.91,91.96,91.96,6871,0.0,1.0
2012-01-19,92.83,92.99,92.3501,92.71,29011,92.83,92.99,92.3501,92.71,29011,0.0,1.0
2012-01-20,94.81,94.81,92.4103,92.5,18821,94.81,94.81,92.4103,92.5,18821,0.0,1.0
2012-01-23,95.52,95.8335,94.97,94.97,20916,95.52,95.8335,94.97,94.97,20916,0.0,1.0
2012-01-24,94.73,95.1975,94.6,94.89,8386,94.73,95.1975,94.6,94.89,8386,0.0,1.0
2012-01-25,97.7399,97.8637,93.807,94.27,16747,97.7399,97.8637,93.807,94.27,16747,0.0,1.0
2012-01-26,98.19,98.94,98.18,98.94,19962,98.19,98.94,98.18,98.94,19962,0.0,1.0
2012-01-27,99.28,99.299,98.27,98.27,6464,99.28,99.299,98.27,98.27,6464,0.0,1.0
2012-01-30,98.5,98.82,98.326,98.48,12990,98.5,98.82,98.326,98.48,12990,0.0,1.0
2012-01-31,98.52,99.75,98.0,99.69,10508,98.52,99.75,98.0,99.69,10508,0.0,1.0
2012-02-01,99.32,99.7501,99.2299,99.57,17318,99.32,99.7501,99.2299,99.57,17318,0.0,1.0
2012-02-02,100.52,100.625,99.38,99.47,11402,100.52,100.625,99.38,99.47,11402,0.0,1.0
2012-02-03,98.61,99.83,98.52,99.72,18989,98.61,99.83,98.52,99.72,18989,0.0,1.0
2012-02-06,98.55,98.802,98.0,98.05,7688,98.55,98.802,98.0,98.05,7688,0.0,1.0
2012-02-07,100.11,100.299,98.184,98.44,9672,100.11,100.299,98.184,98.44,9672,0.0,1.0
2012-02-08,99.6,100.29,99.044,100.09,7793,99.6,100.29,99.044,100.09,7793,0.0,1.0
2012-02-09,99.22,100.64,99.1153,100.64,6279,99.22,100.64,99.1153,100.64,6279,0.0,1.0
2012-02-10,98.46,98.9,98.03,98.18,26404,98.46,98.9,98.03,98.18,26404,0.0,1.0
2012-02-13,98.76,98.986,98.39,98.66,10505,98.76,98.986,98.39,98.66,10505,0.0,1.0
2012-02-14,98.24,98.86,97.93,98.78,5650,98.24,98.86,97.93,98.78,5650,0.0,1.0
2012-02-15,98.46,99.09,98.16,99.0,9177,98.46,99.09,98.16,99.0,9177,0.0,1.0
2012-02-16,98.56,98.66,97.25,97.31,21670,98.56,98.66,97.25,97.31,21670,0.0,1.0
2012-02-17,97.92,98.88,97.89,98.88,3991,97.92,98.88,97.89,98.88,3991,0.0,1.0
2012-02-21,100.8325,100.85,99.72,99.74,15613,100.8325,100.85,99.72,99.74,15613,0.0,1.0
2012-02-22,101.66,101.77,100.33,100.37,8169,101.66,101.77,100.33,100.37,8169,0.0,1.0
2012-02-23,102.66,103.09,101.63,101.96,9674,102.66,103.09,101.63,101.96,9674,0.0,1.0
2012-02-24,102.38,102.78,102.306,102.58,8779,102.38,102.78,102.306,102.58,8779,0.0,1.0
2012-02-27,102.12,102.78,101.98,102.29,10502,102.12,102.78,101.98,102.29,10502,0.0,1.0
2012-02-28,104.6575,104.9,103.31,103.32,17633,104.6575,104.9,103.31,103.32,17633,0.0,1.0
2012-02-29,99.02,105.2499,98.58,104.66,71043,99.02,105.2499,98.58,104.66,71043,0.0,1.0
2012-03-01,100.986,101.1704,99.609,99.62,21777,100.986,101.1704,99.609,99.62,21777,0.0,1.0
2012-03-02,99.86,100.24,99.32,100.08,9078,99.86,100.24,99.32,100.08,9078,0.0,1.0
2012-03-05,98.62,99.33,98.0,99.33,20411,98.62,99.33,98.0,99.33,20411,0.0,1.0
2012-03-06,96.08,96.41,95.42,95.8,21889,96.08,96.41,95.42,95.8,21889,0.0,1.0
2012-03-07,97.15,97.29,96.07,96.26,6452,97.15,97.29,96.07,96.26,6452,0.0,1.0
2012-03-08,98.16,98.18,97.42,97.89,6962,98.16,98.18,97.42,97.89,6962,0.0,1.0
2012-03-09,99.13,99.36,97.23,97.23,19567,99.13,99.36,97.23,97.23,19567,0.0,1.0
2012-03-12,98.09,98.53,97.91,98.47,7787,98.09,98.53,97.91,98.47,7787,0.0,1.0
2012-03-13,96.78,98.39,96.474,97.25,14487,96.78,98.39,96.474,97.25,14487,0.0,1.0
2012-03-14,94.78,96.013,94.0,95.39,38168,94.78,96.013,94.0,95.39,38168,0.0,1.0
2012-03-15,95.64,96.18,94.4202,94.7,12932,95.64,96.18,94.4202,94.7,12932,0.0,1.0
2012-03-16,95.668,95.8285,95.35,95.41,18930,95.668,95.8285,95.35,95.41,18930,0.0,1.0
2012-03-19,96.22,96.58,95.4767,95.6904,9086,96.22,96.58,95.4767,95.6904,9086,0.0,1.0
2012-03-20,94.642,95.415,94.3554,95.0981,16875,94.642,95.415,94.3554,95.0981,16875,0.0,1.0
2012-03-21,94.7017,95.32,94.65,94.65,7467,94.7017,95.32,94.65,94.65,7467,0.0,1.0
2012-03-22,93.41,93.63,92.9,93.0,24644,93.41,93.63,92.9,93.0,24644,0.0,1.0
2012-03-23,94.89,95.055,94.1535,94.1535,18886,94.89,95.055,94.1535,94.1535,18886,0.0,1.0
2012-03-26,96.67,96.757,96.0,96.03,16257,96.67,96.757,96.0,96.03,16257,0.0,1.0
2012-03-27,95.9636,97.1015,95.9636,96.79,6424,95.9636,97.1015,95.9636,96.79,6424,0.0,1.0
2012-03-28,94.72,95.69,94.24,95.63,13635,94.72,95.69,94.24,95.63,13635,0.0,1.0
2012-03-29,94.86,94.86,93.76,94.5,6414,94.86,94.86,93.76,94.5,6414,0.0,1.0
2012-03-30,95.27,95.43,94.87,95.38,6251,95.27,95.43,94.87,95.38,6251,0.0,1.0
2012-04-02,96.365,96.66,95.34,95.36,4328,96.365,96.66,95.34,95.36,4328,0.0,1.0
2012-04-03,94.84,96.5,94.696,96.4235,13097,94.84,96.5,94.696,96.4235,13097,0.0,1.0
2012-04-04,92.3,93.04,91.95,92.88,17086,92.3,93.04,91.95,92.88,17086,0.0,1.0
2012-04-05,93.28,93.28,92.78,92.78,4963,93.28,93.28,92.78,92.78,4963,0.0,1.0
2012-04-09,93.32,93.89,93.0,93.69,6180,93.32,93.89,93.0,93.69,6180,0.0,1.0
2012-04-10,93.99,94.154,92.6781,93.58,7148,93.99,94.154,92.6781,93.58,7148,0.0,1.0
2012-04-11,93.76,94.22,93.61,94.0,3318,93.76,94.22,93.61,94.0,3318,0.0,1.0
2012-04-12,95.394,95.543,93.73,93.73,6454,95.394,95.543,93.73,93.73,6454,0.0,1.0
2012-04-13,93.6196,94.99,93.43,94.9682,5208,93.6196,94.99,93.43,94.9682,5208,0.0,1.0
2012-04-16,93.5646,93.89,93.19,93.62,6703,93.5646,93.89,93.19,93.62,6703,0.0,1.0
2012-04-17,93.83,94.05,93.25,93.96,4231,93.83,94.05,93.25,93.96,4231,0.0,1.0
2012-04-18,93.289,93.62,93.09,93.43,3851,93.289,93.62,93.09,93.43,3851,0.0,1.0
2012-04-19,93.58,94.113,93.4868,93.84,3940,93.58,94.113,93.4868,93.84,3940,0.0,1.0
2012-04-20,93.58,93.698,93.38,93.54,5859,93.58,93.698,93.38,93.54,5859,0.0,1.0
2012-04-23,92.52,92.52,91.79,92.05,5887,92.52,92.52,91.79,92.05,5887,0.0,1.0
2012-04-24,92.4175,92.9401,92.33,92.85,3816,92.4175,92.9401,92.33,92.85,3816,0.0,1.0
2012-04-25,92.45,92.58,91.0,92.58,12504,92.45,92.58,91.0,92.58,12504,0.0,1.0
2012-04-26,93.37,93.6,92.57,92.8,5946,93.37,93.6,92.57,92.8,5946,0.0,1.0
2012-04-27,93.85,94.06,93.8299,94.05,5978,93.85,94.06,93.8299,94.05,5978,0.0,1.0
2012-04-30,93.58,93.6056,92.78,92.87,7088,93.58,93.6056,92.78,92.87,7088,0.0,1.0
2012-05-01,93.532,94.0,93.39,94.0,3665,93.532,94.0,93.39,94.0,3665,0.0,1.0
2012-05-02,92.73,92.76,92.38,92.74,4065,92.73,92.76,92.38,92.74,4065,0.0,1.0
2012-05-03,91.56,92.0,91.17,91.9,6353,91.56,92.0,91.17,91.9,6353,0.0,1.0
2012-05-04,91.903,92.144,91.214,91.39,8365,91.903,92.144,91.214,91.39,8365,0.0,1.0
2012-05-07,91.34,91.65,90.77,91.65,18644,91.34,91.65,90.77,91.65,18644,0.0,1.0
2012-05-08,89.6029,89.89,88.85,89.83,16241,89.6029,89.89,88.85,89.83,16241,0.0,1.0
2012-05-09,88.71,88.982,88.0,88.28,13104,88.71,88.982,88.0,88.28,13104,0.0,1.0
2012-05-10,88.6038,89.27,88.6038,89.09,19366,88.6038,89.27,88.6038,89.09,19366,0.0,1.0
2012-05-11,87.8082,88.39,87.31,87.51,7253,87.8082,88.39,87.31,87.51,7253,0.0,1.0
2012-05-14,86.28,86.79,86.24,86.79,10788,86.28,86.79,86.24,86.79,10788,0.0,1.0
2012-05-15,85.192,86.26,85.18,86.13,40066,85.192,86.26,85.18,86.13,40066,0.0,1.0
2012-05-16,84.532,85.6701,83.88,84.92,16584,84.532,85.6701,83.88,84.92,16584,0.0,1.0
2012-05-17,86.738,87.16,85.57,85.67,27390,86.738,87.16,85.57,85.67,27390,0.0,1.0
2012-05-18,87.82,88.4022,87.67,87.67,16209,87.82,88.4022,87.67,87.67,16209,0.0,1.0
2012-05-21,87.91,87.91,87.17,87.27,12912,87.91,87.91,87.17,87.27,12912,0.0,1.0
2012-05-22,86.41,87.99,86.41,87.13,11536,86.41,87.99,86.41,87.13,11536,0.0,1.0
2012-05-23,85.9788,85.98,84.38,85.75,12157,85.9788,85.98,84.38,85.75,12157,0.0,1.0
2012-05-24,86.24,86.94,85.988,86.94,5606,86.24,86.94,85.988,86.94,5606,0.0,1.0
2012-05-25,86.89,86.996,86.37,86.39,6571,86.89,86.996,86.37,86.39,6571,0.0,1.0
2012-05-29,85.678,87.55,85.49,87.55,7460,85.678,87.55,85.49,87.55,7460,0.0,1.0
2012-05-30,86.14,86.27,84.5,84.95,35143,86.14,86.27,84.5,84.95,35143,0.0,1.0
2012-05-31,86.03,86.42,85.43,86.15,6618,86.03,86.42,85.43,86.15,6618,0.0,1.0
2012-06-01,88.7424,88.82,87.3605,87.77,8085,88.7424,88.82,87.3605,87.77,8085,0.0,1.0
2012-06-04,88.29,88.36,87.7195,88.36,5798,88.29,88.36,87.7195,88.36,5798,0.0,1.0
2012-06-05,88.65,88.65,88.19,88.22,3431,88.65,88.65,88.19,88.22,3431,0.0,1.0
2012-06-06,89.72,90.8,89.47,90.48,12672,89.72,90.8,89.47,90.48,12672,0.0,1.0
2012-06-07,87.8,90.15,87.4,90.15,24809,87.8,90.15,87.4,90.15,24809,0.0,1.0
2012-06-08,87.7243,87.8104,86.81,86.81,5716,87.7243,87.8104,86.81,86.81,5716,0.0,1.0
2012-06-11,88.0925,88.1,87.32,87.32,7352,88.0925,88.1,87.32,87.32,7352,0.0,1.0
2012-06-12,88.89,89.08,88.4425,88.5195,4634,88.89,89.08,88.4425,88.5195,4634,0.0,1.0
2012-06-13,88.9625,89.37,88.8401,89.37,7466,88.9625,89.37,88.8401,89.37,7466,0.0,1.0
2012-06-14,89.14,89.26,88.43,89.26,2022,89.14,89.26,88.43,89.26,2022,0.0,1.0
2012-06-15,89.12,89.3599,89.01,89.14,6055,89.12,89.3599,89.01,89.14,6055,0.0,1.0
2012-06-18,89.21,89.37,88.47,88.78,4290,89.21,89.37,88.47,88.78,4290,0.0,1.0
2012-06-19,88.66,89.35,88.5599,89.32,5667,88.66,89.35,88.5599,89.32,5667,0.0,1.0
2012-06-20,87.57,88.66,87.0,88.01,11456,87.57,88.66,87.0,88.01,11456,0.0,1.0
2012-06-21,85.1,86.59,85.0,86.59,10884,85.1,86.59,85.0,86.59,10884,0.0,1.0
2012-06-22,85.34,85.34,84.7,85.04,6826,85.34,85.34,84.7,85.04,6826,0.0,1.0
2012-06-25,86.35,86.5838,85.15,85.15,8882,86.35,86.5838,85.15,85.15,8882,0.0,1.0
2012-06-26,85.4018,85.8999,85.031,85.81,4706,85.4018,85.8999,85.031,85.81,4706,0.0,1.0
2012-06-27,85.08,85.66,84.9199,85.66,4343,85.08,85.66,84.9199,85.66,4343,0.0,1.0
2012-06-28,83.824,84.62,83.25,84.59,13724,83.824,84.62,83.25,84.59,13724,0.0,1.0
2012-06-29,86.651,86.9799,86.05,86.51,19208,86.651,86.9799,86.05,86.51,19208,0.0,1.0
2012-07-02,86.59,86.7493,86.21,86.32,5791,86.59,86.7493,86.21,86.32,5791,0.0,1.0
2012-07-03,88.38,88.4941,88.02,88.03,2302,88.38,88.4941,88.02,88.03,2302,0.0,1.0
2012-07-05,87.12,87.55,86.97,87.0,4444,87.12,87.55,86.97,87.0,4444,0.0,1.0
2012-07-06,85.66,86.2201,85.37,86.15,10947,85.66,86.2201,85.37,86.15,10947,0.0,1.0
2012-07-09,86.144,86.294,85.96,86.1,7033,86.144,86.294,85.96,86.1,7033,0.0,1.0
2012-07-10,84.7439,86.56,84.7439,86.56,7436,84.7439,86.56,84.7439,86.56,7436,0.0,1.0
2012-07-11,85.35,85.59,84.88,85.52,5346,85.35,85.59,84.88,85.52,5346,0.0,1.0
2012-07-12,85.31,85.53,84.1535,84.28,4749,85.31,85.53,84.1535,84.28,4749,0.0,1.0
2012-07-13,86.0799,86.5,85.7849,85.7849,3225,86.0799,86.5,85.7849,85.7849,3225,0.0,1.0
2012-07-16,86.16,86.25,85.88,86.21,1530,86.16,86.25,85.88,86.21,1530,0.0,1.0
2012-07-17,85.7101,86.1184,84.89,85.7373,7938,85.7101,86.1184,84.89,85.7373,7938,0.0,1.0
2012-07-18,85.4515,85.664,85.16,85.28,15425,85.4515,85.664,85.16,85.28,15425,0.0,1.0
2012-07-19,85.7299,86.11,85.62,85.82,5405,85.7299,86.11,85.62,85.82,5405,0.0,1.0
2012-07-20,85.8399,85.9485,85.06,85.06,3195,85.8399,85.9485,85.06,85.06,3195,0.0,1.0
2012-07-23,85.19,85.19,84.67,84.67,6289,85.19,85.19,84.67,84.67,6289,0.0,1.0
2012-07-24,84.912,85.5,84.6565,85.45,6581,84.912,85.5,84.6565,85.45,6581,0.0,1.0
2012-07-25,86.4107,86.72,85.917,86.1,4480,86.4107,86.72,85.917,86.1,4480,0.0,1.0
2012-07-26,86.882,87.12,86.667,87.01,6548,86.882,87.12,86.667,87.01,6548,0.0,1.0
2012-07-27,87.515,87.5339,86.86,87.29,4250,87.515,87.5339,86.86,87.29,4250,0.0,1.0
2012-07-30,87.95,88.0,87.18,87.51,5843,87.95,88.0,87.18,87.51,5843,0.0,1.0
2012-07-31,87.435,88.16,87.41,88.16,9863,87.435,88.16,87.41,88.16,9863,0.0,1.0
2012-08-01,86.17,86.5732,86.0,86.0,5436,86.17,86.5732,86.0,86.0,5436,0.0,1.0
2012-08-02,85.428,86.049,85.4099,85.92,6187,85.428,86.049,85.4099,85.92,6187,0.0,1.0
2012-08-03,86.71,86.98,86.37,86.75,9859,86.71,86.98,86.37,86.75,9859,0.0,1.0
2012-08-06,87.3299,87.35,86.92,86.92,1063,87.3299,87.35,86.92,86.92,1063,0.0,1.0
2012-08-07,87.49,87.603,87.384,87.59,20490,87.49,87.603,87.384,87.59,20490,0.0,1.0
2012-08-08,87.42,87.67,87.376,87.39,18432,87.42,87.67,87.376,87.39,18432,0.0,1.0
2012-08-09,87.74,87.74,87.4,87.44,9884,87.74,87.74,87.4,87.44,9884,0.0,1.0
2012-08-10,87.73,87.81,87.691,87.81,2135,87.73,87.81,87.691,87.81,2135,0.0,1.0
2012-08-13,86.92,87.3853,86.92,87.2499,1660,86.92,87.3853,86.92,87.2499,1660,0.0,1.0
2012-08-14,86.6533,86.81,86.57,86.59,7817,86.6533,86.81,86.57,86.59,7817,0.0,1.0
2012-08-15,86.81,87.07,86.8013,86.85,6705,86.81,87.07,86.8013,86.85,6705,0.0,1.0
2012-08-16,87.7696,87.89,86.84,87.07,16726,87.7696,87.89,86.84,87.07,16726,0.0,1.0
2012-08-17,87.95,88.13,87.75,88.13,7042,87.95,88.13,87.75,88.13,7042,0.0,1.0
2012-08-20,89.058,89.058,87.81,87.81,7405,89.058,89.058,87.81,87.81,7405,0.0,1.0
2012-08-21,90.17,90.488,90.07,90.07,6799,90.17,90.488,90.07,90.07,6799,0.0,1.0
2012-08-22,91.0,91.0,90.1,90.61,5863,91.0,91.0,90.1,90.61,5863,0.0,1.0
2012-08-23,92.83,93.224,92.3899,92.71,34113,92.83,93.224,92.3899,92.71,34113,0.0,1.0
2012-08-24,92.851,93.0,92.64,92.82,10167,92.851,93.0,92.64,92.82,10167,0.0,1.0
2012-08-27,92.819,93.57,92.819,93.19,6576,92.819,93.57,92.819,93.19,6576,0.0,1.0
2012-08-28,92.821,93.1,92.62,92.95,2258,92.821,93.1,92.62,92.95,2258,0.0,1.0
2012-08-29,92.31,92.92,92.2599,92.92,5016,92.31,92.92,92.2599,92.92,5016,0.0,1.0
2012-08-30,91.886,92.6,91.49,92.6,7626,91.886,92.6,91.49,92.6,7626,0.0,1.0
2012-08-31,94.514,94.52,91.91,92.35,7804,94.514,94.52,91.91,92.35,7804,0.0,1.0
2012-09-04,95.47,95.5801,94.78,95.24,17543,95.47,95.5801,94.78,95.24,17543,0.0,1.0
2012-09-05,95.29,95.43,95.03,95.34,11796,95.29,95.43,95.03,95.34,11796,0.0,1.0
2012-09-06,96.05,96.572,95.94,96.13,15678,96.05,96.572,95.94,96.13,15678,0.0,1.0
2012-09-07,98.2848,98.39,97.556,97.74,9719,98.2848,98.39,97.556,97.74,9719,0.0,1.0
2012-09-10,97.62,98.413,97.62,98.13,8692,97.62,98.413,97.62,98.13,8692,0.0,1.0
2012-09-11,98.0201,98.5606,97.99,98.37,13634,98.0201,98.5606,97.99,98.37,13634,0.0,1.0
2012-09-12,98.03,98.7,97.0,98.7,12785,98.03,98.7,97.0,98.7,12785,0.0,1.0
2012-09-13,100.77,101.038,97.35,98.05,26098,100.77,101.038,97.35,98.05,26098,0.0,1.0
2012-09-14,101.13,101.37,100.78,101.11,34904,101.13,101.37,100.78,101.11,34904,0.0,1.0
2012-09-17,99.69,101.024,99.61,100.78,18740,99.69,101.024,99.61,100.78,18740,0.0,1.0
2012-09-18,100.7301,101.11,100.01,100.15,7372,100.7301,101.11,100.01,100.15,7372,0.0,1.0
2012-09-19,100.65,100.81,100.3658,100.75,21478,100.65,100.81,100.3658,100.75,21478,0.0,1.0
2012-09-20,100.497,100.51,99.42,100.16,7604,100.497,100.51,99.42,100.16,7604,0.0,1.0
2012-09-21,100.67,101.63,100.436,101.58,14134,100.67,101.63,100.436,101.58,14134,0.0,1.0
2012-09-24,99.55,99.8432,99.25,99.25,11708,99.55,99.8432,99.25,99.25,11708,0.0,1.0
2012-09-25,99.13,100.24,99.056,100.07,10713,99.13,100.24,99.056,100.07,10713,0.0,1.0
2012-09-26,99.0,99.1365,97.9612,98.52,28289,99.0,99.1365,97.9612,98.52,28289,0.0,1.0
2012-09-27,100.66,100.897,99.7,99.81,21984,100.66,100.897,99.7,99.81,21984,0.0,1.0
2012-09-28,100.3822,100.9,100.08,100.66,4771,100.3822,100.9,100.08,100.66,4771,0.0,1.0
2012-10-01,100.82,101.71,100.712,101.16,12449,100.82,101.71,100.712,101.16,12449,0.0,1.0
2012-10-02,100.75,101.16,100.5845,101.01,7728,100.75,101.16,100.5845,101.01,7728,0.0,1.0
2012-10-03,100.85,101.16,100.76,100.94,7586,100.85,101.16,100.76,100.94,7586,0.0,1.0
2012-10-04,101.914,102.0498,101.32,101.4,12309,101.914,102.0498,101.32,101.4,12309,0.0,1.0
2012-10-05,100.88,101.6802,100.6,101.55,11575,100.88,101.6802,100.6,101.55,11575,0.0,1.0
2012-10-08,100.28,100.41,99.95,99.98,10410,100.28,100.41,99.95,99.98,10410,0.0,1.0
2012-10-09,99.7099,100.2,99.3199,100.09,6342,99.7099,100.2,99.3199,100.09,6342,0.0,1.0
2012-10-10,99.74,99.956,99.41,99.41,4720,99.74,99.956,99.41,99.41,4720,0.0,1.0
2012-10-11,99.87,100.334,99.864,100.06,7061,99.87,100.334,99.864,100.06,7061,0.0,1.0
2012-10-12,98.83,99.58,98.77,99.47,9292,98.83,99.58,98.77,99.47,9292,0.0,1.0
2012-10-15,97.32,98.06,96.8543,98.06,10201,97.32,98.06,96.8543,98.06,10201,0.0,1.0
2012-10-16,97.844,97.9226,97.49,97.61,9429,97.844,97.9226,97.49,97.61,9429,0.0,1.0
2012-10-17,98.372,98.54,97.98,97.98,7632,98.372,98.54,97.98,97.98,7632,0.0,1.0
2012-10-18,97.554,98.079,97.5,97.78,16139,97.554,98.079,97.5,97.78,16139,0.0,1.0
2012-10-19,96.06,97.21,95.76,97.21,11223,96.06,97.21,95.76,97.21,11223,0.0,1.0
2012-10-22,96.57,96.57,96.191,96.2899,4231,96.57,96.57,96.191,96.2899,4231,0.0,1.0
2012-10-23,94.75,95.34,94.623,95.3,16732,94.75,95.34,94.623,95.3,16732,0.0,1.0
2012-10-24,94.61,95.2,94.49,95.2,11265,94.61,95.2,94.49,95.2,11265,0.0,1.0
2012-10-25,95.519,95.652,95.27,95.57,4721,95.519,95.652,95.27,95.57,4721,0.0,1.0
2012-10-26,95.2501,95.6744,95.17,95.5,5881,95.2501,95.6744,95.17,95.5,5881,0.0,1.0
2012-10-31,95.85,96.29,95.61,95.61,11290,95.85,96.29,95.61,95.61,11290,0.0,1.0
2012-11-01,95.7101,96.25,95.7101,96.25,7321,95.7101,96.25,95.7101,96.25,7321,0.0,1.0
2012-11-02,93.0648,94.76,92.878,94.76,12769,93.0648,94.76,92.878,94.76,12769,0.0,1.0
2012-11-05,93.51,93.5392,93.2228,93.24,7116,93.51,93.5392,93.2228,93.24,7116,0.0,1.0
2012-11-06,95.5184,95.7614,93.7284,93.98,12213,95.5184,95.7614,93.7284,93.98,12213,0.0,1.0
2012-11-07,95.2711,95.526,94.442,95.51,8186,95.2711,95.526,94.442,95.51,8186,0.0,1.0
2012-11-08,96.36,96.42,95.12,95.12,24995,96.36,96.42,95.12,95.12,24995,0.0,1.0
2012-11-09,96.52,96.9555,96.4,96.66,12629,96.52,96.9555,96.4,96.66,12629,0.0,1.0
2012-11-12,96.17,96.69,96.01,96.56,4089,96.17,96.69,96.01,96.56,4089,0.0,1.0
2012-11-13,96.386,96.92,95.88,95.922,6605,96.386,96.92,95.88,95.922,6605,0.0,1.0
2012-11-14,96.7204,97.16,96.34,96.78,10394,96.7204,97.16,96.34,96.78,10394,0.0,1.0
2012-11-15,96.1001,96.7,95.441,96.7,8793,96.1001,96.7,95.441,96.7,8793,0.0,1.0
2012-11-16,95.64,96.1,95.44,95.75,12096,95.64,96.1,95.44,95.75,12096,0.0,1.0
2012-11-19,97.35,97.54,96.9615,97.2,11013,97.35,97.54,96.9615,97.2,11013,0.0,1.0
2012-11-20,97.22,97.4,96.8793,97.4,4560,97.22,97.4,96.8793,97.4,4560,0.0,1.0
2012-11-21,97.569,97.588,96.9599,97.06,13149,97.569,97.588,96.9599,97.06,13149,0.0,1.0
2012-11-23,99.33,99.406,97.95,97.95,22964,99.33,99.406,97.95,97.95,22964,0.0,1.0
2012-11-26,99.19,99.28,99.02,99.28,6579,99.19,99.28,99.02,99.28,6579,0.0,1.0
2012-11-27,98.82,99.16,98.82,98.93,7935,98.82,99.16,98.82,98.93,7935,0.0,1.0
2012-11-28,97.94,97.94,96.4981,96.59,24992,97.94,97.94,96.4981,96.59,24992,0.0,1.0
2012-11-29,98.772,98.9099,98.5,98.52,4838,98.772,98.9099,98.5,98.52,4838,0.0,1.0
2012-11-30,97.4799,98.6163,97.1101,98.45,8812,97.4799,98.6163,97.1101,98.45,8812,0.0,1.0
2012-12-03,97.9088,98.5,97.741,98.5,13091,97.9088,98.5,97.741,98.5,13091,0.0,1.0
2012-12-04,96.42,96.6994,95.911,96.2,10983,96.42,96.6994,95.911,96.2,10983,0.0,1.0
2012-12-05,96.2599,96.2599,95.7001,96.09,3419,96.2599,96.2599,95.7001,96.09,3419,0.0,1.0
2012-12-06,96.6334,96.79,95.88,95.96,6035,96.6334,96.79,95.88,95.96,6035,0.0,1.0
2012-12-07,96.9078,96.93,96.506,96.77,17062,96.9078,96.93,96.506,96.77,17062,0.0,1.0
2012-12-10,97.32,97.66,97.31,97.66,4848,97.32,97.66,97.31,97.66,4848,0.0,1.0
2012-12-11,97.02,97.02,96.76,96.84,9992,97.02,97.02,96.76,96.84,9992,0.0,1.0
2012-12-12,97.73,98.46,96.97,97.48,12606,97.73,98.46,96.97,97.48,12606,0.0,1.0
2012-12-13,96.04,96.2799,95.57,95.65,12293,96.04,96.2799,95.57,95.65,12293,0.0,1.0
2012-12-14,95.67,96.06,95.67,96.02,6453,95.67,96.06,95.67,96.02,6453,0.0,1.0
2012-12-17,95.7605,95.829,95.6085,95.66,6638,95.7605,95.829,95.6085,95.66,6638,0.0,1.0
2012-12-18,94.272,95.8995,93.87,95.8995,9156,94.272,95.8995,93.87,95.8995,9156,0.0,1.0
2012-12-19,93.638,94.026,93.45,93.6,17888,93.638,94.026,93.45,93.6,17888,0.0,1.0
2012-12-20,91.55,92.0422,90.9052,91.93,16007,91.55,92.0422,90.9052,91.93,16007,0.0,1.0
2012-12-21,91.738,92.146,91.47,91.54,5808,91.738,92.146,91.47,91.54,5808,0.0,1.0
2012-12-24,91.76,92.05,91.59,92.03,12805,91.76,92.05,91.59,92.03,12805,0.0,1.0
2012-12-26,91.9467,92.36,91.692,92.32,9037,91.9467,92.36,91.692,92.32,9037,0.0,1.0
2012-12-27,92.38,92.445,91.67,91.67,9912,92.38,92.445,91.67,91.67,9912,0.0,1.0
2012-12-28,91.79,93.2035,91.64,92.15,12545,91.79,93.2035,91.64,92.15,12545,0.0,1.0
2012-12-31,92.81,92.9699,91.85,91.91,19527,92.81,92.9699,91.85,91.91,19527,0.0,1.0
2013-01-02,93.85,94.7775,93.85,94.57,28234,93.85,94.7775,93.85,94.57,28234,0.0,1.0
2013-01-03,92.2701,93.678,92.26,93.56,9526,92.2701,93.678,92.26,93.56,9526,0.0,1.0
2013-01-04,92.04,92.717,91.01,91.3,17022,92.04,92.717,91.01,91.3,17022,0.0,1.0
2013-01-07,91.671,91.78,91.33,91.43,6817,91.671,91.78,91.33,91.43,6817,0.0,1.0
2013-01-08,92.31,92.52,91.921,92.27,15942,92.31,92.52,91.921,92.27,15942,0.0,1.0
2013-01-09,92.43,92.49,91.94,92.39,13090,92.43,92.49,91.94,92.39,13090,0.0,1.0
2013-01-10,93.6907,93.85,93.21,93.21,9186,93.6907,93.85,93.21,93.21,9186,0.0,1.0
2013-01-11,92.9187,93.31,92.4138,93.31,11177,92.9187,93.31,92.4138,93.31,11177,0.0,1.0
2013-01-14,93.87,94.02,93.5,93.92,18895,93.87,94.02,93.5,93.92,18895,0.0,1.0
2013-01-15,94.628,94.965,94.32,94.5,11153,94.628,94.965,94.32,94.5,11153,0.0,1.0
2013-01-16,94.949,95.01,94.33,94.5,9358,94.949,95.01,94.33,94.5,9358,0.0,1.0
2013-01-17,95.41,95.776,94.5031,94.51,10380,95.41,95.776,94.5031,94.51,10380,0.0,1.0
2013-01-18,95.36,95.86,95.2,95.86,6207,95.36,95.86,95.2,95.86,6207,0.0,1.0
2013-01-22,96.012,96.32,95.5601,95.59,11621,96.012,96.32,95.5601,95.59,11621,0.0,1.0
2013-01-23,95.881,96.33,95.8,96.33,9586,95.881,96.33,95.8,96.33,9586,0.0,1.0
2013-01-24,94.662,95.15,94.61,94.99,8106,94.662,95.15,94.61,94.99,8106,0.0,1.0
2013-01-25,93.982,94.25,93.9423,94.24,8298,93.982,94.25,93.9423,94.24,8298,0.0,1.0
2013-01-28,93.4999,93.87,93.244,93.7,20642,93.4999,93.87,93.244,93.7,20642,0.0,1.0
2013-01-29,94.3899,94.5202,93.94,93.94,17799,94.3899,94.5202,93.94,93.94,17799,0.0,1.0
2013-01-30,95.4401,96.0742,95.2799,95.57,27968,95.4401,96.0742,95.2799,95.57,27968,0.0,1.0
2013-01-31,94.51,95.1,93.98,94.99,20773,94.51,95.1,93.98,94.99,20773,0.0,1.0
2013-02-01,95.08,95.75,94.54,95.73,15617,95.08,95.75,94.54,95.73,15617,0.0,1.0
2013-02-04,95.1743,95.4676,94.52,94.52,7478,95.1743,95.4676,94.52,94.52,7478,0.0,1.0
2013-02-05,95.374,95.66,94.9,95.64,23700,95.374,95.66,94.9,95.64,23700,0.0,1.0
2013-02-06,95.6,95.6449,95.22,95.22,10418,95.6,95.6449,95.22,95.22,10418,0.0,1.0
2013-02-07,94.9068,95.65,94.72,94.96,15978,94.9068,95.65,94.72,94.96,15978,0.0,1.0
2013-02-08,94.732,95.09,94.63,94.64,4285,94.732,95.09,94.63,94.64,4285,0.0,1.0
2013-02-11,93.62,93.81,93.31,93.77,11969,93.62,93.81,93.31,93.77,11969,0.0,1.0
2013-02-12,93.968,93.9757,93.37,93.37,8909,93.968,93.9757,93.37,93.37,8909,0.0,1.0
2013-02-13,93.33,93.846,93.258,93.8,7520,93.33,93.846,93.258,93.8,7520,0.0,1.0
2013-02-14,92.82,93.71,92.412,93.67,32114,92.82,93.71,92.412,93.67,32114,0.0,1.0
2013-02-15,91.082,91.65,90.6165,91.51,42689,91.082,91.65,90.6165,91.51,42689,0.0,1.0
2013-02-19,90.619,91.22,90.33,91.22,17883,90.619,91.22,90.33,91.22,17883,0.0,1.0
2013-02-20,88.0969,89.47,87.71,89.421,46580,88.0969,89.47,87.71,89.421,46580,0.0,1.0
2013-02-21,88.43,88.8237,88.02,88.04,10740,88.43,88.8237,88.02,88.04,10740,0.0,1.0
2013-02-22,88.67,88.67,87.909,88.24,12841,88.67,88.67,87.909,88.24,12841,0.0,1.0
2013-02-25,89.4074,89.56,89.1899,89.21,9825,89.4074,89.56,89.1899,89.21,9825,0.0,1.0
2013-02-26,90.37,90.54,88.7689,89.27,13726,90.37,90.54,88.7689,89.27,13726,0.0,1.0
2013-02-27,89.3675,89.95,89.11,89.7099,8642,89.3675,89.95,89.11,89.7099,8642,0.0,1.0
2013-02-28,88.21,89.09,87.92,89.0,19222,88.21,89.09,87.92,89.0,19222,0.0,1.0
2013-03-01,88.034,88.55,87.79,88.37,39073,88.034,88.55,87.79,88.37,39073,0.0,1.0
2013-03-04,87.96,88.25,87.7405,88.01,13033,87.96,88.25,87.7405,88.01,13033,0.0,1.0
2013-03-05,88.39,88.9399,88.038,88.73,6416,88.39,88.9399,88.038,88.73,6416,0.0,1.0
2013-03-06,88.95,88.98,88.0,88.25,10828,88.95,88.98,88.0,88.25,10828,0.0,1.0
2013-03-07,88.74,89.08,88.6,88.95,10045,88.74,89.08,88.6,88.95,10045,0.0,1.0
2013-03-08,89.08,89.31,88.0,88.05,6932,89.08,89.31,88.0,88.05,6932,0.0,1.0
2013-03-11,89.13,89.13,88.798,88.9,12727,89.13,89.13,88.798,88.9,12727,0.0,1.0
2013-03-12,89.6637,89.8552,89.5901,89.64,48351,89.6637,89.8552,89.5901,89.64,48351,0.0,1.0
2013-03-13,89.19,89.8201,89.04,89.74,12974,89.19,89.8201,89.04,89.74,12974,0.0,1.0
2013-03-14,89.04,89.25,88.68,88.72,20600,89.04,89.25,88.68,88.72,20600,0.0,1.0
2013-03-15,89.13,89.4954,89.1,89.33,8420,89.13,89.4954,89.1,89.33,8420,0.0,1.0
2013-03-18,89.57,89.86,89.47,89.86,7895,89.57,89.86,89.47,89.86,7895,0.0,1.0
2013-03-19,89.57,89.83,89.35,89.46,6395,89.57,89.83,89.35,89.46,6395,0.0,1.0
2013-03-20,89.428,89.5348,89.33,89.48,11634,89.428,89.5348,89.33,89.48,11634,0.0,1.0
2013-03-21,90.1,90.31,90.08,90.14,16395,90.1,90.31,90.08,90.14,16395,0.0,1.0
2013-03-22,89.46,89.5623,89.31,89.38,15604,89.46,89.5623,89.31,89.38,15604,0.0,1.0
2013-03-25,89.44,89.58,88.96,89.3,22043,89.44,89.58,88.96,89.3,22043,0.0,1.0
2013-03-26,89.144,89.2499,88.9695,89.17,7878,89.144,89.2499,88.9695,89.17,7878,0.0,1.0
2013-03-27,89.369,89.4999,88.539,88.71,12459,89.369,89.4999,88.539,88.71,12459,0.0,1.0
2013-03-28,88.76,89.13,88.5,89.0,15977,88.76,89.13,88.5,89.0,15977,0.0,1.0
2013-04-01,88.45,88.68,88.24,88.5,5871,88.45,88.68,88.24,88.5,5871,0.0,1.0
2013-04-02,86.94,87.6,86.79,87.5,30699,86.94,87.6,86.79,87.5,30699,0.0,1.0
2013-04-03,85.86,86.85,85.36,86.66,14969,85.86,86.85,85.36,86.66,14969,0.0,1.0
2013-04-04,85.36,85.6063,84.9,85.04,46478,85.36,85.6063,84.9,85.04,46478,0.0,1.0
2013-04-05,86.61,86.73,85.76,85.94,18998,86.61,86.73,85.76,85.94,18998,0.0,1.0
2013-04-08,86.47,86.57,86.17,86.56,67395,86.47,86.57,86.17,86.56,67395,0.0,1.0
2013-04-09,87.58,87.8299,86.57,86.57,22241,87.58,87.8299,86.57,86.57,22241,0.0,1.0
2013-04-10,86.36,87.2459,86.2899,87.15,57720,86.36,87.2459,86.2899,87.15,57720,0.0,1.0
2013-04-11,86.45,86.93,86.24,86.27,26104,86.45,86.93,86.24,86.27,26104,0.0,1.0
2013-04-12,82.49,85.0,82.252,84.94,52028,82.49,85.0,82.252,84.94,52028,0.0,1.0
2013-04-15,74.24,77.47,74.24,76.87,102056,74.24,77.47,74.24,76.87,102056,0.0,1.0
2013-04-16,75.649,76.669,75.1701,76.56,32003,75.649,76.669,75.1701,76.56,32003,0.0,1.0
2013-04-17,75.096,76.4858,74.92,75.89,21232,75.096,76.4858,74.92,75.89,21232,0.0,1.0
2013-04-18,75.6876,76.1259,75.4601,75.73,12506,75.6876,76.1259,75.4601,75.73,12506,0.0,1.0
2013-04-19,76.078,76.61,75.7001,76.61,12070,76.078,76.61,75.7001,76.61,12070,0.0,1.0
2013-04-22,77.058,77.36,76.87,77.3369,10544,77.058,77.36,76.87,77.3369,10544,0.0,1.0
2013-04-23,76.28,76.43,75.7839,76.43,19000,76.28,76.43,75.7839,76.43,19000,0.0,1.0
2013-04-24,76.96,77.09,76.38,76.73,17047,76.96,77.09,76.38,76.73,17047,0.0,1.0
2013-04-25,79.4,79.6599,78.03,78.04,23172,79.4,79.6599,78.03,78.04,23172,0.0,1.0
2013-04-26,78.864,80.15,78.49,79.82,21478,78.864,80.15,78.49,79.82,21478,0.0,1.0
2013-04-29,79.95,80.3899,79.5,79.83,19682,79.95,80.3899,79.5,79.83,19682,0.0,1.0
2013-04-30,79.95,79.95,79.4209,79.84,17116,79.95,79.95,79.4209,79.84,17116,0.0,1.0
2013-05-01,78.608,79.0301,77.62,78.38,33367,78.608,79.0301,77.62,78.38,33367,0.0,1.0
2013-05-02,79.107,79.35,79.0061,79.29,3523,79.107,79.35,79.0061,79.29,3523,0.0,1.0
2013-05-03,79.58,79.92,79.08,79.2,10595,79.58,79.92,79.08,79.2,10595,0.0,1.0
2013-05-06,79.494,79.602,79.131,79.56,10217,79.494,79.602,79.131,79.56,10217,0.0,1.0
2013-05-07,78.77,78.783,78.03,78.24,9483,78.77,78.783,78.03,78.24,9483,0.0,1.0
2013-05-08,79.43,79.5531,78.92,79.1,28424,79.43,79.5531,78.92,79.1,28424,0.0,1.0
2013-05-09,78.96,79.6025,78.76,79.05,14045,78.96,79.6025,78.76,79.05,14045,0.0,1.0
2013-05-10,78.4983,78.562,77.2501,77.52,21453,78.4983,78.562,77.2501,77.52,21453,0.0,1.0
2013-05-13,77.92,78.22,77.8628,78.15,8795,77.92,78.22,77.8628,78.15,8795,0.0,1.0
2013-05-14,77.8027,78.2574,77.48,77.48,6702,77.8027,78.2574,77.48,77.48,6702,0.0,1.0
2013-05-15,75.64,76.86,75.572,76.86,24553,75.64,76.86,75.572,76.86,24553,0.0,1.0
2013-05-16,75.82,75.98,75.06,75.06,15487,75.82,75.98,75.06,75.06,15487,0.0,1.0
2013-05-17,74.176,75.49,74.176,75.28,31800,74.176,75.49,74.176,75.28,31800,0.0,1.0
2013-05-20,76.54,76.75,73.32,73.34,63873,76.54,76.75,73.32,73.34,63873,0.0,1.0
2013-05-21,74.95,75.4576,74.23,74.44,9696,74.95,75.4576,74.23,74.44,9696,0.0,1.0
2013-05-22,74.7199,77.06,74.31,75.73,29058,74.7199,77.06,74.31,75.73,29058,0.0,1.0
2013-05-23,75.76,75.76,74.95,75.38,15954,75.76,75.76,74.95,75.38,15954,0.0,1.0
2013-05-24,75.086,75.4753,75.086,75.31,3517,75.086,75.4753,75.086,75.31,3517,0.0,1.0
2013-05-28,75.104,75.96,74.786,75.15,7114,75.104,75.96,74.786,75.15,7114,0.0,1.0
2013-05-29,75.5645,75.74,75.208,75.2127,9314,75.5645,75.74,75.208,75.2127,9314,0.0,1.0
2013-05-30,76.6708,77.2,76.604,76.63,21216,76.6708,77.2,76.604,76.63,21216,0.0,1.0
2013-05-31,75.1133,76.0,75.1133,75.86,29435,75.1133,76.0,75.1133,75.86,29435,0.0,1.0
2013-06-03,76.6923,77.049,75.62,75.83,11455,76.6923,77.049,75.62,75.83,11455,0.0,1.0
2013-06-04,76.12,76.12,75.7189,75.85,11515,76.12,76.12,75.7189,75.85,11515,0.0,1.0
2013-06-05,76.3146,76.57,76.0936,76.21,10953,76.3146,76.57,76.0936,76.21,10953,0.0,1.0
2013-06-06,76.86,77.32,76.1201,76.15,9116,76.86,77.32,76.1201,76.15,9116,0.0,1.0
2013-06-07,74.55,75.45,74.4701,75.0,20636,74.55,75.45,74.4701,75.0,20636,0.0,1.0
2013-06-10,75.1046,75.39,74.63,74.67,5364,75.1046,75.39,74.63,74.67,5364,0.0,1.0
2013-06-11,74.5,74.63,74.0,74.08,9106,74.5,74.63,74.0,74.08,9106,0.0,1.0
2013-06-12,74.876,75.18,74.34,74.35,11773,74.876,75.18,74.34,74.35,11773,0.0,1.0
2013-06-13,74.72,74.72,74.03,74.31,6781,74.72,74.72,74.03,74.31,6781,0.0,1.0
2013-06-14,74.9958,75.0657,74.79,74.9,6484,74.9958,75.0657,74.79,74.9,6484,0.0,1.0
2013-06-17,74.47,74.6011,74.289,74.6,7817,74.47,74.6011,74.289,74.6,7817,0.0,1.0
2013-06-18,73.75,73.98,73.31,73.97,10188,73.75,73.98,73.31,73.97,10188,0.0,1.0
2013-06-19,72.78,74.704,72.68,73.87,21626,72.78,74.704,72.68,73.87,21626,0.0,1.0
2013-06-20,68.35,69.8099,68.211,69.24,47467,68.35,69.8099,68.211,69.24,47467,0.0,1.0
2013-06-21,69.3428,69.5179,68.941,69.28,19557,69.3428,69.5179,68.941,69.28,19557,0.0,1.0
2013-06-24,68.3326,68.88,67.9,68.68,38025,68.3326,68.88,67.9,68.68,38025,0.0,1.0
2013-06-25,68.14,68.48,67.98,68.39,28648,68.14,68.48,67.98,68.39,28648,0.0,1.0
2013-06-26,65.26,66.1579,64.92,66.1301,26222,65.26,66.1579,64.92,66.1301,26222,0.0,1.0
2013-06-27,64.52,65.803,64.26,65.63,136939,64.52,65.803,64.26,65.63,136939,0.0,1.0
2013-06-28,66.7701,66.7701,64.46,64.46,112454,66.7701,66.7701,64.46,64.46,112454,0.0,1.0
2013-07-01,67.78,68.1299,67.0925,67.27,11507,67.78,68.1299,67.0925,67.27,11507,0.0,1.0
2013-07-02,67.13,67.8537,67.0347,67.83,3857,67.13,67.8537,67.0347,67.83,3857,0.0,1.0
2013-07-03,67.48,68.0,67.48,67.49,20874,67.48,68.0,67.48,67.49,20874,0.0,1.0
2013-07-05,65.82,65.82,65.246,65.7,17230,65.82,65.82,65.246,65.7,17230,0.0,1.0
2013-07-08,66.7,66.76,66.468,66.47,12365,66.7,66.76,66.468,66.47,12365,0.0,1.0
2013-07-09,67.2044,67.5673,66.88,67.33,12947,67.2044,67.5673,66.88,67.33,12947,0.0,1.0
2013-07-10,67.246,67.8178,67.03,67.03,22785,67.246,67.8178,67.03,67.03,22785,0.0,1.0
2013-07-11,69.58,69.58,69.1201,69.26,61094,69.58,69.58,69.1201,69.26,61094,0.0,1.0
2013-07-12,69.24,69.349,68.91,68.91,12238,69.24,69.349,68.91,68.91,12238,0.0,1.0
2013-07-15,69.53,69.53,69.19,69.19,7223,69.53,69.53,69.19,69.19,7223,0.0,1.0
2013-07-16,69.83,69.89,69.6,69.6,6685,69.83,69.89,69.6,69.6,6685,0.0,1.0
2013-07-17,68.5397,70.05,68.2566,69.94,5204,68.5397,70.05,68.2566,69.94,5204,0.0,1.0
2013-07-18,68.79,69.048,68.752,68.83,8909,68.79,69.048,68.752,68.83,8909,0.0,1.0
2013-07-19,69.35,69.46,69.177,69.34,8703,69.35,69.46,69.177,69.34,8703,0.0,1.0
2013-07-22,71.55,71.8334,70.94,70.94,9376,71.55,71.8334,70.94,70.94,9376,0.0,1.0
2013-07-23,71.91,71.9315,71.12,71.12,8376,71.91,71.9315,71.12,71.12,8376,0.0,1.0
2013-07-24,70.856,71.522,70.5113,71.522,7447,70.856,71.522,70.5113,71.522,7447,0.0,1.0
2013-07-25,71.27,71.29,70.77,70.77,4160,71.27,71.29,70.77,70.77,4160,0.0,1.0
2013-07-26,70.93,70.93,70.0,70.78,4460,70.93,70.93,70.0,70.78,4460,0.0,1.0
2013-07-29,70.7101,71.04,70.7101,70.84,6758,70.7101,71.04,70.7101,70.84,6758,0.0,1.0
2013-07-30,70.442,70.5344,70.13,70.36,15291,70.442,70.5344,70.13,70.36,15291,0.0,1.0
2013-07-31,70.34,71.07,67.8101,70.2,11967,70.34,71.07,67.8101,70.2,11967,0.0,1.0
2013-08-01,69.936,70.54,69.85,70.54,3980,69.936,70.54,69.85,70.54,3980,0.0,1.0
2013-08-02,70.0,70.4016,70.0,70.0555,3219,70.0,70.4016,70.0,70.0555,3219,0.0,1.0
2013-08-05,69.68,70.08,69.61,70.08,7345,69.68,70.08,69.61,70.08,7345,0.0,1.0
2013-08-06,68.77,69.0819,68.77,68.97,9223,68.77,69.0819,68.77,68.97,9223,0.0,1.0
2013-08-07,68.91,69.1325,68.71,68.86,9363,68.91,69.1325,68.71,68.86,9363,0.0,1.0
2013-08-08,70.83,70.91,69.7561,69.82,5981,70.83,70.91,69.7561,69.82,5981,0.0,1.0
2013-08-09,71.11,71.28,70.77,70.9,3232,71.11,71.28,70.77,70.9,3232,0.0,1.0
2013-08-12,72.72,73.039,72.7,72.81,13293,72.72,73.039,72.7,72.81,13293,0.0,1.0
2013-08-13,72.52,72.82,72.27,72.82,19820,72.52,72.82,72.27,72.82,19820,0.0,1.0
2013-08-14,73.2841,73.3799,72.37,72.37,19487,73.2841,73.3799,72.37,72.37,19487,0.0,1.0
2013-08-15,75.52,75.908,73.01,73.1,17530,75.52,75.908,73.01,73.1,17530,0.0,1.0
2013-08-16,76.0772,76.364,75.54,76.21,20069,76.0772,76.364,75.54,76.21,20069,0.0,1.0
2013-08-19,75.777,76.0475,75.58,76.04,10000,75.777,76.0475,75.58,76.04,10000,0.0,1.0
2013-08-20,75.77,76.15,75.731,76.061,17629,75.77,76.15,75.731,76.061,17629,0.0,1.0
2013-08-21,75.6989,76.1,75.4,75.51,5126,75.6989,76.1,75.4,75.51,5126,0.0,1.0
2013-08-22,76.08,76.4,75.9035,76.01,4509,76.08,76.4,75.9035,76.01,4509,0.0,1.0
2013-08-23,77.66,77.763,76.06,76.06,10379,77.66,77.763,76.06,76.06,10379,0.0,1.0
2013-08-26,78.11,78.15,77.4259,77.76,10078,78.11,78.15,77.4259,77.76,10078,0.0,1.0
2013-08-27,78.6164,79.16,78.6164,78.9,33073,78.6164,79.16,78.6164,78.9,33073,0.0,1.0
2013-08-28,78.5146,78.8782,78.5146,78.81,9438,78.5146,78.8782,78.5146,78.81,9438,0.0,1.0
2013-08-29,77.65,78.089,77.491,77.9,12420,77.65,78.089,77.491,77.9,12420,0.0,1.0
2013-08-30,76.75,77.26,76.55,76.55,6808,76.75,77.26,76.55,76.55,6808,0.0,1.0
2013-09-03,78.212,78.429,77.92,78.03,99898,78.212,78.429,77.92,78.03,99898,0.0,1.0
2013-09-04,76.35,76.67,76.13,76.67,5568,76.35,76.67,76.13,76.67,5568,0.0,1.0
2013-09-05,75.35,76.3,75.1309,76.3,8500,75.35,76.3,75.1309,76.3,8500,0.0,1.0
2013-09-06,76.69,76.8299,76.38,76.38,6112,76.69,76.8299,76.38,76.38,6112,0.0,1.0
2013-09-09,76.35,76.6,76.32,76.58,7332,76.35,76.6,76.32,76.58,7332,0.0,1.0
2013-09-10,75.026,75.084,74.66,74.668,10605,75.026,75.084,74.66,74.668,10605,0.0,1.0
2013-09-11,75.07,75.16,75.0017,75.16,7825,75.07,75.16,75.0017,75.16,7825,0.0,1.0
2013-09-12,72.374,73.17,72.374,73.15,45893,72.374,73.17,72.374,73.15,45893,0.0,1.0
2013-09-13,72.82,72.82,71.77,72.17,4704,72.82,72.82,71.77,72.17,4704,0.0,1.0
2013-09-16,71.82,72.8032,71.78,72.59,89558,71.82,72.8032,71.78,72.59,89558,0.0,1.0
2013-09-17,71.831,72.09,71.7647,72.04,25040,71.831,72.09,71.7647,72.04,25040,0.0,1.0
2013-09-18,75.239,75.4,70.92,71.25,18934,75.239,75.4,70.92,71.25,18934,0.0,1.0
2013-09-19,75.46,75.86,75.158,75.39,12269,75.46,75.86,75.158,75.39,12269,0.0,1.0
2013-09-20,72.57,74.262,72.5363,74.18,30832,72.57,74.262,72.5363,74.18,30832,0.0,1.0
2013-09-23,72.2061,72.68,72.1,72.1,21749,72.2061,72.68,72.1,72.1,21749,0.0,1.0
2013-09-24,72.2401,72.435,71.56,71.56,16669,72.2401,72.435,71.56,71.56,16669,0.0,1.0
2013-09-25,72.644,73.0027,72.18,72.18,6658,72.644,73.0027,72.18,72.18,6658,0.0,1.0
2013-09-26,72.21,72.68,72.1146,72.62,7406,72.21,72.68,72.1146,72.62,7406,0.0,1.0
2013-09-27,72.7,72.9199,72.7,72.9199,2376,72.7,72.9199,72.7,72.9199,2376,0.0,1.0
2013-09-30,72.376,72.7701,72.136,72.17,24741,72.376,72.7701,72.136,72.17,24741,0.0,1.0
2013-10-01,70.55,70.707,69.8201,70.58,18413,70.55,70.707,69.8201,70.58,18413,0.0,1.0
2013-10-02,72.0,72.322,71.04,71.05,4589,72.0,72.322,71.04,71.05,4589,0.0,1.0
2013-10-03,71.75,71.91,71.15,71.63,7817,71.75,71.91,71.15,71.63,7817,0.0,1.0
2013-10-04,71.6,71.82,71.391,71.82,4159,71.6,71.82,71.391,71.82,4159,0.0,1.0
2013-10-07,72.7,73.02,72.01,72.02,8606,72.7,73.02,72.01,72.02,8606,0.0,1.0
2013-10-08,72.65,73.22,72.65,73.048,7573,72.65,73.22,72.65,73.048,7573,0.0,1.0
2013-10-09,71.6052,71.93,71.294,71.73,7245,71.6052,71.93,71.294,71.73,7245,0.0,1.0
2013-10-10,70.96,71.72,70.96,71.39,12052,70.96,71.72,70.96,71.39,12052,0.0,1.0
2013-10-11,69.9201,69.9459,69.681,69.94,8321,69.9201,69.9459,69.681,69.94,8321,0.0,1.0
2013-10-14,70.11,70.79,70.11,70.65,23286,70.11,70.79,70.11,70.65,23286,0.0,1.0
2013-10-15,70.46,70.6639,69.65,69.74,24376,70.46,70.6639,69.65,69.74,24376,0.0,1.0
2013-10-16,70.425,70.546,69.901,70.22,18465,70.425,70.546,69.901,70.22,18465,0.0,1.0
2013-10-17,72.4107,72.664,72.03,72.03,8685,72.4107,72.664,72.03,72.03,8685,0.0,1.0
2013-10-18,72.3402,72.6293,72.282,72.37,5455,72.3402,72.6293,72.282,72.37,5455,0.0,1.0
2013-10-21,72.76,72.92,72.742,72.88,3174,72.76,72.92,72.742,72.88,3174,0.0,1.0
2013-10-22,74.07,74.28,74.06,74.16,22692,74.07,74.28,74.06,74.16,22692,0.0,1.0
2013-10-23,73.64,73.899,73.58,73.58,2918,73.64,73.899,73.58,73.58,2918,0.0,1.0
2013-10-24,74.19,74.539,74.05,74.05,9783,74.19,74.539,74.05,74.05,9783,0.0,1.0
2013-10-25,74.2762,74.2762,73.67,73.67,1557,74.2762,74.2762,73.67,73.67,1557,0.0,1.0
2013-10-28,74.26,74.551,74.08,74.16,4500,74.26,74.551,74.08,74.16,4500,0.0,1.0
2013-10-29,74.0399,74.41,73.91,74.21,6702,74.0399,74.41,73.91,74.21,6702,0.0,1.0
2013-10-30,74.19,75.114,73.42,74.99,9474,74.19,75.114,73.42,74.99,9474,0.0,1.0
2013-10-31,72.7599,73.1132,72.472,72.88,6964,72.7599,73.1132,72.472,72.88,6964,0.0,1.0
2013-11-01,72.49,72.5399,72.0692,72.3608,21738,72.49,72.5399,72.0692,72.3608,21738,0.0,1.0
2013-11-04,72.198,72.4907,72.131,72.4907,3335,72.198,72.4907,72.131,72.4907,3335,0.0,1.0
2013-11-05,72.19,72.21,71.901,72.16,3292,72.19,72.21,71.901,72.16,3292,0.0,1.0
2013-11-06,72.619,72.7099,72.46,72.53,12285,72.619,72.7099,72.46,72.53,12285,0.0,1.0
2013-11-07,71.9412,72.19,71.91,71.92,4447,71.9412,72.19,71.91,71.92,4447,0.0,1.0
2013-11-08,71.191,71.31,70.9283,71.31,19782,71.191,71.31,70.9283,71.31,19782,0.0,1.0
2013-11-11,70.98,70.99,70.79,70.87,7743,70.98,70.99,70.79,70.87,7743,0.0,1.0
2013-11-12,69.7,70.6726,69.4999,70.38,46193,69.7,70.6726,69.4999,70.38,46193,0.0,1.0
2013-11-13,69.648,69.9,69.43,69.84,3478,69.648,69.9,69.43,69.84,3478,0.0,1.0
2013-11-14,70.44,70.5699,70.1601,70.1601,11855,70.44,70.5699,70.1601,70.1601,11855,0.0,1.0
2013-11-15,70.3399,70.3535,70.2,70.22,4957,70.3399,70.3535,70.2,70.22,4957,0.0,1.0
2013-11-18,69.25,70.012,69.13,70.0,16945,69.25,70.012,69.13,70.0,16945,0.0,1.0
2013-11-19,69.3199,69.536,69.16,69.28,6667,69.3199,69.536,69.16,69.28,6667,0.0,1.0
2013-11-20,67.72,69.0,67.663,68.69,22690,67.72,69.0,67.663,68.69,22690,0.0,1.0
2013-11-21,67.79,68.0602,67.56,67.58,65837,67.79,68.0602,67.56,67.58,65837,0.0,1.0
2013-11-22,67.6698,67.9414,67.5801,67.87,20292,67.6698,67.9414,67.5801,67.87,20292,0.0,1.0
2013-11-25,67.9984,68.2,67.3938,67.46,25583,67.9984,68.2,67.3938,67.46,25583,0.0,1.0
2013-11-26,67.5842,67.8801,67.46,67.65,15560,67.5842,67.8801,67.46,67.65,15560,0.0,1.0
2013-11-27,67.18,67.9235,67.104,67.84,10810,67.18,67.9235,67.104,67.84,10810,0.0,1.0
2013-11-29,67.93,68.2199,67.93,67.96,5131,67.93,68.2199,67.93,67.96,5131,0.0,1.0
2013-12-02,66.0,67.13,66.0,66.98,34289,66.0,67.13,66.0,66.98,34289,0.0,1.0
2013-12-03,66.06,66.28,65.852,65.852,86912,66.06,66.28,65.852,65.852,86912,0.0,1.0
2013-12-04,67.51,67.89,66.4,66.6841,65775,67.51,67.89,66.4,66.6841,65775,0.0,1.0
2013-12-05,66.68,67.22,66.29,66.49,19342,66.68,67.22,66.29,66.49,19342,0.0,1.0
2013-12-06,66.82,67.1899,66.7,66.95,13453,66.82,67.1899,66.7,66.95,13453,0.0,1.0
2013-12-09,67.74,67.884,67.24,67.24,104666,67.74,67.884,67.24,67.24,104666,0.0,1.0
2013-12-10,68.9896,69.06,68.7325,69.06,17861,68.9896,69.06,68.7325,69.06,17861,0.0,1.0
2013-12-11,68.572,69.03,68.5489,68.98,1512704,68.572,69.03,68.5489,68.98,1512704,0.0,1.0
2013-12-12,66.72,66.92,66.65,66.85,17842,66.72,66.92,66.65,66.85,17842,0.0,1.0
2013-12-13,67.252,67.35,67.02,67.26,16130,67.252,67.35,67.02,67.26,16130,0.0,1.0
2013-12-16,67.57,68.26,67.06,67.11,67335,67.57,68.26,67.06,67.11,67335,0.0,1.0
2013-12-17,67.05,67.534,67.0001,67.13,60495,67.05,67.534,67.0001,67.13,60495,0.0,1.0
2013-12-18,66.55,67.86,66.55,67.32,37345,66.55,67.86,66.55,67.32,37345,0.0,1.0
2013-12-19,64.96,65.52,64.94,65.52,277612,64.96,65.52,64.94,65.52,277612,0.0,1.0
2013-12-20,65.57,65.859,65.15,65.27,62514,65.57,65.859,65.15,65.27,62514,0.0,1.0
2013-12-23,65.5499,65.779,65.43,65.55,63535,65.5499,65.779,65.43,65.55,63535,0.0,1.0
2013-12-24,65.74,65.8999,65.56,65.56,24378,65.74,65.8999,65.56,65.56,24378,0.0,1.0
2013-12-26,66.38,66.779,66.32,66.74,55101,66.38,66.779,66.32,66.74,55101,0.0,1.0
2013-12-27,66.94,67.01,66.8641,66.94,48344,66.94,67.01,66.8641,66.94,48344,0.0,1.0
2013-12-30,65.9,66.3294,65.75,66.32,94304,65.9,66.3294,65.75,66.32,94304,0.0,1.0
2013-12-31,66.05,66.659,64.78,64.78,72104,66.05,66.659,64.78,64.78,72104,0.0,1.0
2014-01-02,67.4,67.84,67.3001,67.48,32086,67.4,67.84,67.3001,67.48,32086,0.0,1.0
2014-01-03,67.9401,68.13,67.7301,67.7301,10678,67.9401,68.13,67.7301,67.7301,10678,0.0,1.0
2014-01-06,68.16,68.35,67.6,68.26,30273,68.16,68.35,67.6,68.26,30273,0.0,1.0
2014-01-07,67.6075,67.6075,67.186,67.22,12600,67.6075,67.6075,67.186,67.22,12600,0.0,1.0
2014-01-08,67.202,67.202,66.69,66.91,24824,67.202,67.202,66.69,66.91,24824,0.0,1.0
2014-01-09,67.18,67.59,66.955,67.59,10989,67.18,67.59,66.955,67.59,10989,0.0,1.0
2014-01-10,68.43,68.4465,68.0901,68.0901,24887,68.43,68.4465,68.0901,68.0901,24887,0.0,1.0
2014-01-13,68.97,68.99,68.28,68.28,9982,68.97,68.99,68.28,68.28,9982,0.0,1.0
2014-01-14,68.24,69.011,68.173,68.74,24198,68.24,69.011,68.173,68.74,24198,0.0,1.0
2014-01-15,68.19,68.2505,67.8214,67.8386,9160,68.19,68.2505,67.8214,67.8386,9160,0.0,1.0
2014-01-16,68.14,68.2481,68.136,68.22,5761,68.14,68.2481,68.136,68.22,5761,0.0,1.0
2014-01-17,68.92,69.0792,68.6,68.6,57305,68.92,69.0792,68.6,68.6,57305,0.0,1.0
2014-01-21,68.08,68.204,67.78,67.78,34871,68.08,68.204,67.78,67.78,34871,0.0,1.0
2014-01-22,67.7401,68.16,67.7401,68.07,7600,67.7401,68.16,67.7401,68.07,7600,0.0,1.0
2014-01-23,68.7801,69.1999,68.64,68.82,12648,68.7801,69.1999,68.64,68.82,12648,0.0,1.0
2014-01-24,68.7799,69.1,68.3501,68.84,19256,68.7799,69.1,68.3501,68.84,19256,0.0,1.0
2014-01-27,67.8,68.47,67.772,68.42,20296,67.8,68.47,67.772,68.42,20296,0.0,1.0
2014-01-28,67.7999,68.15,67.5101,68.15,41191,67.7999,68.15,67.5101,68.15,41191,0.0,1.0
2014-01-29,68.39,68.56,67.86,68.53,1545442,68.39,68.56,67.86,68.53,1545442,0.0,1.0
2014-01-30,66.7,66.95,66.64,66.84,92987,66.7,66.95,66.64,66.84,92987,0.0,1.0
2014-01-31,66.81,67.262,66.54,67.14,71795,66.81,67.262,66.54,67.14,71795,0.0,1.0
2014-02-03,67.36,67.8999,67.1108,67.17,43690,67.36,67.8999,67.1108,67.17,43690,0.0,1.0
2014-02-04,67.5,67.5,67.09,67.09,8001,67.5,67.5,67.09,67.09,8001,0.0,1.0
2014-02-05,68.0,68.21,67.7,68.19,10398,68.0,68.21,67.7,68.19,10398,0.0,1.0
2014-02-06,68.07,68.1808,67.904,68.1808,8751,68.07,68.1808,67.904,68.1808,8751,0.0,1.0
2014-02-07,68.42,68.48,68.05,68.05,10215,68.42,68.48,68.05,68.05,10215,0.0,1.0
2014-02-10,68.7675,69.0,68.7627,68.98,28291,68.7675,69.0,68.7627,68.98,28291,0.0,1.0
2014-02-11,69.3725,69.5,68.886,68.9,17170,69.3725,69.5,68.886,68.9,17170,0.0,1.0
2014-02-12,69.55,69.8899,69.37,69.42,8510,69.55,69.8899,69.37,69.42,8510,0.0,1.0
2014-02-13,70.29,70.29,69.55,69.55,5872,70.29,70.29,69.55,69.55,5872,0.0,1.0
2014-02-14,71.88,71.88,71.466,71.58,21459,71.88,71.88,71.466,71.58,21459,0.0,1.0
2014-02-18,72.474,72.48,71.96,72.08,13843,72.474,72.48,71.96,72.08,13843,0.0,1.0
2014-02-19,71.62,72.4199,71.62,72.2,85679,71.62,72.4199,71.62,72.2,85679,0.0,1.0
2014-02-20,72.3799,72.39,71.7509,72.01,14881,72.3799,72.39,71.7509,72.01,14881,0.0,1.0
2014-02-21,72.4699,72.629,72.11,72.39,8247,72.4699,72.629,72.11,72.39,8247,0.0,1.0
2014-02-24,73.12,73.28,72.94,73.0,43194,73.12,73.28,72.94,73.0,43194,0.0,1.0
2014-02-25,72.9599,73.23,72.68,72.68,15230,72.9599,73.23,72.68,72.68,15230,0.0,1.0
2014-02-26,71.85,72.37,71.774,72.37,22805,71.85,72.37,71.774,72.37,22805,0.0,1.0
2014-02-27,72.1,72.335,71.93,72.12,7428,72.1,72.335,71.93,72.12,7428,0.0,1.0
2014-02-28,71.8,72.12,71.64,72.09,7501,71.8,72.12,71.64,72.09,7501,0.0,1.0
2014-03-03,73.0,73.244,72.8576,72.88,19654,73.0,73.244,72.8576,72.88,19654,0.0,1.0
2014-03-04,72.31,72.49,72.02,72.15,199736,72.31,72.49,72.02,72.15,199736,0.0,1.0
2014-03-05,72.55,72.79,72.478,72.58,9397,72.55,72.79,72.478,72.58,9397,0.0,1.0
2014-03-06,73.31,73.43,72.9827,73.0201,13674,73.31,73.43,72.9827,73.0201,13674,0.0,1.0
2014-03-07,72.34,72.459,71.85,71.95,16499,72.34,72.459,71.85,71.95,16499,0.0,1.0
2014-03-10,72.2936,72.504,72.04,72.04,10899,72.2936,72.504,72.04,72.04,10899,0.0,1.0
2014-03-11,72.38,72.92,72.18,72.92,16326,72.38,72.92,72.18,72.92,16326,0.0,1.0
2014-03-12,73.492,73.67,73.1125,73.272,13551,73.492,73.67,73.1125,73.272,13551,0.0,1.0
2014-03-13,73.55,73.75,73.27,73.27,11305,73.55,73.75,73.27,73.27,11305,0.0,1.0
2014-03-14,74.076,74.642,73.8,74.56,9397,74.076,74.642,73.8,74.56,9397,0.0,1.0
2014-03-17,73.25,74.03,73.091,73.82,16803,73.25,74.03,73.091,73.82,16803,0.0,1.0
2014-03-18,72.4801,72.8094,72.3,72.3,8292,72.4801,72.8094,72.3,72.3,8292,0.0,1.0
2014-03-19,71.401,72.12,71.401,72.04,14046,71.401,72.12,71.401,72.04,14046,0.0,1.0
2014-03-20,71.007,71.33,70.89,71.05,14716,71.007,71.33,70.89,71.05,14716,0.0,1.0
2014-03-21,71.4999,71.62,71.31,71.62,8757,71.4999,71.62,71.31,71.62,8757,0.0,1.0
2014-03-24,70.23,70.86,70.2,70.63,100830,70.23,70.86,70.2,70.63,100830,0.0,1.0
2014-03-25,70.31,70.6,70.222,70.49,6601,70.31,70.6,70.222,70.49,6601,0.0,1.0
2014-03-26,69.62,70.27,69.47,70.27,13626,69.62,70.27,69.47,70.27,13626,0.0,1.0
2014-03-27,69.194,69.384,68.94,69.32,10596,69.194,69.384,68.94,69.32,10596,0.0,1.0
2014-03-28,69.37,69.4687,69.22,69.22,6933,69.37,69.4687,69.22,69.22,6933,0.0,1.0
2014-03-31,69.07,69.58,69.05,69.38,5109,69.07,69.58,69.05,69.38,5109,0.0,1.0
2014-04-01,69.061,69.3067,68.921,69.3067,183597,69.061,69.3067,68.921,69.3067,183597,0.0,1.0
2014-04-02,69.61,69.89,69.61,69.85,4947,69.61,69.89,69.61,69.85,4947,0.0,1.0
2014-04-03,69.53,69.55,69.3701,69.55,8279,69.53,69.55,69.3701,69.55,8279,0.0,1.0
2014-04-04,70.04,70.37,69.92,70.08,5781,70.04,70.37,69.92,70.08,5781,0.0,1.0
2014-04-07,69.66,70.0,69.51,69.66,11526,69.66,70.0,69.51,69.66,11526,0.0,1.0
2014-04-08,70.1401,70.34,70.1401,70.29,7314,70.1401,70.34,70.1401,70.29,7314,0.0,1.0
2014-04-09,70.164,70.23,69.71,69.78,10839,70.164,70.23,69.71,69.78,10839,0.0,1.0
2014-04-10,70.6895,70.9199,70.65,70.9199,12064,70.6895,70.9199,70.65,70.9199,12064,0.0,1.0
2014-04-11,70.72,70.88,70.64,70.7,9483,70.72,70.88,70.64,70.7,9483,0.0,1.0
2014-04-14,71.028,71.29,70.981,71.15,9278,71.028,71.29,70.981,71.15,9278,0.0,1.0
2014-04-15,69.7261,69.84,69.17,69.37,19647,69.7261,69.84,69.17,69.37,19647,0.0,1.0
2014-04-16,69.7927,69.7927,69.6307,69.769,8138,69.7927,69.7927,69.6307,69.769,8138,0.0,1.0
2014-04-17,69.35,69.7,69.33,69.6625,17993,69.35,69.7,69.33,69.6625,17993,0.0,1.0
2014-04-21,68.84,68.92,68.646,68.92,7059,68.84,68.92,68.646,68.92,7059,0.0,1.0
2014-04-22,68.8,68.99,68.55,68.99,14928,68.8,68.99,68.55,68.99,14928,0.0,1.0
2014-04-23,68.76,68.85,68.7,68.85,4944,68.76,68.85,68.7,68.85,4944,0.0,1.0
2014-04-24,69.378,69.6,68.56,68.56,9349,69.378,69.6,68.56,68.56,9349,0.0,1.0
2014-04-25,69.8,70.0,69.7003,69.84,6928,69.8,70.0,69.7003,69.84,6928,0.0,1.0
2014-04-28,69.42,69.73,69.25,69.73,16885,69.42,69.73,69.25,69.73,16885,0.0,1.0
2014-04-29,69.438,69.576,69.35,69.37,15245,69.438,69.576,69.35,69.37,15245,0.0,1.0
2014-04-30,68.94,69.179,68.6556,68.69,16698,68.94,69.179,68.6556,68.69,16698,0.0,1.0
2014-05-01,68.61,68.618,68.252,68.31,10213,68.61,68.618,68.252,68.31,10213,0.0,1.0
2014-05-02,69.45,69.786,68.532,68.66,12403,69.45,69.786,68.532,68.66,12403,0.0,1.0
2014-05-05,70.12,70.18,69.954,70.09,9876,70.12,70.18,69.954,70.09,9876,0.0,1.0
2014-05-06,69.979,70.09,69.91,70.02,6264,69.979,70.09,69.91,70.02,6264,0.0,1.0
2014-05-07,69.0258,69.58,68.92,69.58,4780,69.0258,69.58,68.92,69.58,4780,0.0,1.0
2014-05-08,68.86,68.9892,68.78,68.94,7720,68.86,68.9892,68.78,68.94,7720,0.0,1.0
2014-05-09,68.74,68.87,68.6,68.87,6372,68.74,68.87,68.6,68.87,6372,0.0,1.0
2014-05-12,69.48,69.7,69.452,69.664,5769,69.48,69.7,69.452,69.664,5769,0.0,1.0
2014-05-13,69.52,69.7,69.45,69.64,13184,69.52,69.7,69.45,69.64,13184,0.0,1.0
2014-05-14,70.3,70.34,70.16,70.22,9267,70.3,70.34,70.16,70.22,9267,0.0,1.0
2014-05-15,69.6037,69.8699,69.4508,69.7899,5909,69.6037,69.8699,69.4508,69.7899,5909,0.0,1.0
2014-05-16,69.353,69.48,69.178,69.18,7583,69.353,69.48,69.178,69.18,7583,0.0,1.0
2014-05-19,69.318,69.91,69.2804,69.91,3918,69.318,69.91,69.2804,69.91,3918,0.0,1.0
2014-05-20,69.53,69.63,69.29,69.29,8406,69.53,69.63,69.29,69.29,8406,0.0,1.0
2014-05-21,69.44,69.52,69.15,69.42,5223,69.44,69.52,69.15,69.42,5223,0.0,1.0
2014-05-22,69.6704,69.95,69.6601,69.95,5845,69.6704,69.95,69.6601,69.95,5845,0.0,1.0
2014-05-23,69.54,69.67,69.364,69.53,13613,69.54,69.67,69.364,69.53,13613,0.0,1.0
2014-05-27,68.38,68.8,68.27,68.78,10842,68.38,68.8,68.27,68.78,10842,0.0,1.0
2014-05-28,68.094,68.2079,67.961,68.07,6771,68.094,68.2079,67.961,68.07,6771,0.0,1.0
2014-05-29,68.02,68.0892,67.83,67.83,6692,68.02,68.0892,67.83,67.83,6692,0.0,1.0
2014-05-30,67.52,67.97,67.12,67.97,18265,67.52,67.97,67.12,67.97,18265,0.0,1.0
2014-06-02,67.194,67.433,67.14,67.23,8007,67.194,67.433,67.14,67.23,8007,0.0,1.0
2014-06-03,67.44,67.44,67.14,67.28,8551,67.44,67.44,67.14,67.28,8551,0.0,1.0
2014-06-04,67.31,67.439,67.2101,67.35,4168,67.31,67.439,67.2101,67.35,4168,0.0,1.0
2014-06-05,67.9,67.969,67.7,67.82,9792,67.9,67.969,67.7,67.82,9792,0.0,1.0
2014-06-06,67.9,67.94,67.7,67.85,35218,67.9,67.94,67.7,67.85,35218,0.0,1.0
2014-06-09,67.89,68.1,67.88,68.1,43192,67.89,68.1,67.88,68.1,43192,0.0,1.0
2014-06-10,68.44,68.539,68.31,68.31,14657,68.44,68.539,68.31,68.31,14657,0.0,1.0
2014-06-11,68.4706,68.629,68.4618,68.569,7100,68.4706,68.629,68.4618,68.569,7100,0.0,1.0
2014-06-12,68.94,68.94,68.46,68.58,5681,68.94,68.94,68.46,68.58,5681,0.0,1.0
2014-06-13,69.04,69.049,68.8301,68.89,6058,69.04,69.049,68.8301,68.89,6058,0.0,1.0
2014-06-16,68.7588,69.014,68.7588,69.0,3030,68.7588,69.014,68.7588,69.0,3030,0.0,1.0
2014-06-17,68.96,68.96,68.6101,68.6101,8851,68.96,68.96,68.6101,68.6101,8851,0.0,1.0
2014-06-18,69.2573,69.3,69.0301,69.062,5099,69.2573,69.3,69.0301,69.062,5099,0.0,1.0
2014-06-19,71.75,71.9281,70.234,70.234,7244,71.75,71.9281,70.234,70.234,7244,0.0,1.0
2014-06-20,71.512,71.8435,71.368,71.5,5022,71.512,71.8435,71.368,71.5,5022,0.0,1.0
2014-06-23,71.66,71.719,71.4,71.61,9789,71.66,71.719,71.4,71.61,9789,0.0,1.0
2014-06-24,71.764,72.09,71.76,72.09,8233,71.764,72.09,71.76,72.09,8233,0.0,1.0
2014-06-25,72.0001,72.1731,71.7802,71.81,6837,72.0001,72.1731,71.7802,71.81,6837,0.0,1.0
2014-06-26,71.954,71.989,71.75,71.9,5193,71.954,71.989,71.75,71.9,5193,0.0,1.0
2014-06-27,72.0867,72.222,72.0,72.0,5584,72.0867,72.222,72.0,72.0,5584,0.0,1.0
2014-06-30,72.44,72.44,71.6501,71.77,14986,72.44,72.44,71.6501,71.77,14986,0.0,1.0
2014-07-01,72.5,72.76,72.5,72.56,9600,72.5,72.76,72.5,72.56,9600,0.0,1.0
2014-07-02,72.6335,72.8428,72.56,72.56,3549,72.6335,72.8428,72.56,72.56,3549,0.0,1.0
2014-07-03,72.4,72.444,72.4,72.41,2102,72.4,72.444,72.4,72.41,2102,0.0,1.0
2014-07-07,72.2299,72.24,71.9201,71.96,6190,72.2299,72.24,71.9201,71.96,6190,0.0,1.0
2014-07-08,72.299,72.41,72.056,72.41,4748,72.299,72.41,72.056,72.41,4748,0.0,1.0
2014-07-09,72.7,72.9,72.424,72.53,22819,72.7,72.9,72.424,72.53,22819,0.0,1.0
2014-07-10,73.24,73.52,73.24,73.52,5427,73.24,73.52,73.24,73.52,5427,0.0,1.0
2014-07-11,73.35,73.35,73.18,73.18,4122,73.35,73.35,73.18,73.18,4122,0.0,1.0
2014-07-14,71.8244,71.89,71.6,71.74,8166,71.8244,71.89,71.6,71.74,8166,0.0,1.0
2014-07-15,71.072,72.0,71.0601,71.84,7314,71.072,72.0,71.0601,71.84,7314,0.0,1.0
2014-07-16,71.3299,71.479,71.207,71.25,4275,71.3299,71.479,71.207,71.25,4275,0.0,1.0
2014-07-17,72.398,72.612,71.58,71.62,4355,72.398,72.612,71.58,71.62,4355,0.0,1.0
2014-07-18,71.882,71.882,71.578,71.75,4223,71.882,71.882,71.578,71.75,4223,0.0,1.0
2014-07-21,71.94,72.25,71.9001,72.25,5929,71.94,72.25,71.9001,72.25,5929,0.0,1.0
2014-07-22,71.7502,71.92,71.66,71.92,5300,71.7502,71.92,71.66,71.92,5300,0.0,1.0
2014-07-23,71.7065,71.88,71.68,71.69,3330,71.7065,71.88,71.68,71.69,3330,0.0,1.0
2014-07-24,70.6969,71.36,70.51,71.36,9713,70.6969,71.36,70.51,71.36,9713,0.0,1.0
2014-07-25,71.587,71.587,70.84,70.89,13453,71.587,71.587,70.84,70.89,13453,0.0,1.0
2014-07-28,71.45,71.4604,71.26,71.4604,3920,71.45,71.4604,71.26,71.4604,3920,0.0,1.0
2014-07-29,71.3,71.65,71.0,71.65,3078,71.3,71.65,71.0,71.65,3078,0.0,1.0
2014-07-30,71.1113,71.1113,70.95,71.0201,5811,71.1113,71.1113,70.95,71.0201,5811,0.0,1.0
2014-07-31,70.48,70.7,70.32,70.637,5507,70.48,70.7,70.32,70.637,5507,0.0,1.0
2014-08-01,70.58,70.95,70.53,70.78,5935,70.58,70.95,70.53,70.78,5935,0.0,1.0
2014-08-04,70.18,70.54,70.18,70.54,6861,70.18,70.54,70.18,70.54,6861,0.0,1.0
2014-08-05,69.74,69.91,69.56,69.8,10942,69.74,69.91,69.56,69.8,10942,0.0,1.0
2014-08-06,70.598,70.6628,70.46,70.46,9172,70.598,70.6628,70.46,70.46,9172,0.0,1.0
2014-08-07,70.7159,70.8011,70.3601,70.3601,11263,70.7159,70.8011,70.3601,70.3601,11263,0.0,1.0
2014-08-08,70.77,70.8049,70.618,70.63,9394,70.77,70.8049,70.618,70.63,9394,0.0,1.0
2014-08-11,70.8699,70.8699,70.57,70.69,11103,70.8699,70.8699,70.57,70.69,11103,0.0,1.0
2014-08-12,70.78,71.087,70.7,71.087,4956,70.78,71.087,70.7,71.087,4956,0.0,1.0
2014-08-13,70.746,70.97,70.62,70.87,5640,70.746,70.97,70.62,70.87,5640,0.0,1.0
2014-08-14,70.76,70.97,70.7309,70.87,3806,70.76,70.97,70.7309,70.87,3806,0.0,1.0
2014-08-15,70.3301,70.549,69.79,69.88,3632,70.3301,70.549,69.79,69.88,3632,0.0,1.0
2014-08-18,70.04,70.2,69.91,69.91,5113,70.04,70.2,69.91,69.91,5113,0.0,1.0
2014-08-19,69.743,70.09,69.5801,70.09,10621,69.743,70.09,69.5801,70.09,10621,0.0,1.0
2014-08-20,69.46,69.84,69.362,69.84,10909,69.46,69.84,69.362,69.84,10909,0.0,1.0
2014-08-21,69.142,69.142,68.8959,69.0,8017,69.142,69.142,68.8959,69.0,8017,0.0,1.0
2014-08-22,69.2899,69.2991,68.97,69.07,6196,69.2899,69.2991,68.97,69.07,6196,0.0,1.0
2014-08-25,69.0486,69.12,68.9009,69.1,11471,69.0486,69.12,68.9009,69.1,11471,0.0,1.0
2014-08-26,69.19,69.6099,69.19,69.6099,7677,69.19,69.6099,69.19,69.6099,7677,0.0,1.0
2014-08-27,69.2605,69.42,69.1601,69.42,29540,69.2605,69.42,69.1601,69.42,29540,0.0,1.0
2014-08-28,69.65,69.83,69.6,69.83,10783,69.65,69.83,69.6,69.83,10783,0.0,1.0
2014-08-29,69.506,69.689,69.4888,69.65,3931,69.506,69.689,69.4888,69.65,3931,0.0,1.0
2014-09-02,68.4,68.65,68.267,68.65,10254,68.4,68.65,68.267,68.65,10254,0.0,1.0
2014-09-03,68.524,68.57,68.27,68.28,5766,68.524,68.57,68.27,68.28,5766,0.0,1.0
2014-09-04,68.21,68.86,68.15,68.73,7740,68.21,68.86,68.15,68.73,7740,0.0,1.0
2014-09-05,68.553,68.553,68.278,68.4,5151,68.553,68.553,68.278,68.4,5151,0.0,1.0
2014-09-08,67.93,68.2,67.6801,68.2,10657,67.93,68.2,67.6801,68.2,10657,0.0,1.0
2014-09-09,67.521,67.82,67.336,67.82,7072,67.521,67.82,67.336,67.82,7072,0.0,1.0
2014-09-10,67.4669,67.5688,67.136,67.51,6529,67.4669,67.5688,67.136,67.51,6529,0.0,1.0
2014-09-11,66.78,66.94,66.5,66.94,9335,66.78,66.94,66.5,66.94,9335,0.0,1.0
2014-09-12,66.36,66.46,66.05,66.33,28155,66.36,66.46,66.05,66.33,28155,0.0,1.0
2014-09-15,66.47,66.55,66.328,66.55,8171,66.47,66.55,66.328,66.55,8171,0.0,1.0
2014-09-16,66.6193,66.7997,66.3325,66.52,4710,66.6193,66.7997,66.3325,66.52,4710,0.0,1.0
2014-09-17,65.92,66.67,65.92,66.67,13618,65.92,66.67,65.92,66.67,13618,0.0,1.0
2014-09-18,65.97,66.0493,65.5601,65.57,38793,65.97,66.0493,65.5601,65.57,38793,0.0,1.0
2014-09-19,64.85,65.5901,64.451,65.5901,123194,64.85,65.5901,64.451,65.5901,123194,0.0,1.0
2014-09-22,64.58,64.8244,64.33,64.49,13194,64.58,64.8244,64.33,64.49,13194,0.0,1.0
2014-09-23,64.87,65.13,64.77,65.13,5566,64.87,65.13,64.77,65.13,5566,0.0,1.0
2014-09-24,64.57,64.86,64.45,64.64,12099,64.57,64.86,64.45,64.64,12099,0.0,1.0
2014-09-25,64.5,64.57,63.84,63.98,8369,64.5,64.57,63.84,63.98,8369,0.0,1.0
2014-09-26,64.18,64.2099,64.03,64.1901,5990,64.18,64.2099,64.03,64.1901,5990,0.0,1.0
2014-09-29,64.1568,64.31,64.09,64.31,8289,64.1568,64.31,64.09,64.31,8289,0.0,1.0
2014-09-30,63.2,63.888,63.05,63.7,9239,63.2,63.888,63.05,63.7,9239,0.0,1.0
2014-10-01,63.6575,64.032,63.4,63.4,38582,63.6575,64.032,63.4,63.4,38582,0.0,1.0
2014-10-02,63.3101,63.468,63.18,63.41,24876,63.3101,63.468,63.18,63.41,24876,0.0,1.0
2014-10-03,62.15,62.6297,62.06,62.47,45707,62.15,62.6297,62.06,62.47,45707,0.0,1.0
2014-10-06,63.21,63.33,62.5,62.59,13306,63.21,63.33,62.5,62.59,13306,0.0,1.0
2014-10-07,63.37,63.55,63.35,63.52,4813,63.37,63.55,63.35,63.52,4813,0.0,1.0
2014-10-08,64.14,64.14,63.15,63.85,5279,64.14,64.14,63.15,63.85,5279,0.0,1.0
2014-10-09,64.042,64.68,64.04,64.41,7454,64.042,64.68,64.04,64.41,7454,0.0,1.0
2014-10-10,63.94,63.988,63.7,63.96,11074,63.94,63.988,63.7,63.96,11074,0.0,1.0
2014-10-13,64.36,64.3601,64.06,64.23,7482,64.36,64.3601,64.06,64.23,7482,0.0,1.0
2014-10-14,64.3612,64.5012,64.23,64.37,24361,64.3612,64.5012,64.23,64.37,24361,0.0,1.0
2014-10-15,64.3806,65.23,64.32,64.59,13368,64.3806,65.23,64.32,64.59,13368,0.0,1.0
2014-10-16,64.28,64.4,63.94,64.02,9402,64.28,64.4,63.94,64.02,9402,0.0,1.0
2014-10-17,64.1,64.28,63.905,64.26,14405,64.1,64.28,63.905,64.26,14405,0.0,1.0
2014-10-20,64.58,64.6499,64.47,64.61,7385,64.58,64.6499,64.47,64.61,7385,0.0,1.0
2014-10-21,64.9199,65.13,64.84,64.87,6988,64.9199,65.13,64.84,64.87,6988,0.0,1.0
2014-10-22,64.17,64.489,64.108,64.4409,6508,64.17,64.489,64.108,64.4409,6508,0.0,1.0
2014-10-23,64.03,64.09,63.8,64.05,10963,64.03,64.09,63.8,64.05,10963,0.0,1.0
2014-10-24,63.94,64.23,63.84,64.23,11622,63.94,64.23,63.84,64.23,11622,0.0,1.0
2014-10-27,63.82,63.9981,63.82,63.9,3886,63.82,63.9981,63.82,63.9,3886,0.0,1.0
2014-10-28,63.98,64.4,63.98,64.4,8359,63.98,64.4,63.98,64.4,8359,0.0,1.0
2014-10-29,63.36,64.0899,63.28,64.056,25177,63.36,64.0899,63.28,64.056,25177,0.0,1.0
2014-10-30,59.98,60.27,59.9,60.14,10067,59.98,60.27,59.9,60.14,10067,0.0,1.0
2014-10-31,61.11,61.11,60.27,60.53,28536,61.11,61.11,60.27,60.53,28536,0.0,1.0
2014-11-03,61.05,61.229,60.869,61.07,30296,61.05,61.229,60.869,61.07,30296,0.0,1.0
2014-11-04,60.73,61.056,60.705,60.73,13033,60.73,61.056,60.705,60.73,13033,0.0,1.0
2014-11-05,58.94,59.51,58.94,59.09,136320,58.94,59.51,58.94,59.09,136320,0.0,1.0
2014-11-06,59.08,59.3185,58.99,59.0,21506,59.08,59.3185,58.99,59.0,21506,0.0,1.0
2014-11-07,60.63,60.63,59.75,59.75,61538,60.63,60.63,59.75,59.75,61538,0.0,1.0
2014-11-10,59.434,60.35,59.434,60.35,16161,59.434,60.35,59.434,60.35,16161,0.0,1.0
2014-11-11,60.28,60.5631,59.626,59.64,10777,60.28,60.5631,59.626,59.64,10777,0.0,1.0
2014-11-12,59.98,60.27,59.9,60.14,10067,59.98,60.27,59.9,60.14,10067,0.0,1.0
2014-11-13,59.8996,60.181,59.7701,60.12,11047,59.8996,60.181,59.7701,60.12,11047,0.0,1.0
2014-11-14,61.63,61.79,59.33,59.47,8063,61.63,61.79,59.33,59.47,8063,0.0,1.0
2014-11-17,61.33,61.387,61.078,61.18,9747,61.33,61.387,61.078,61.18,9747,0.0,1.0
2014-11-18,61.6856,61.75,61.53,61.74,9863,61.6856,61.75,61.53,61.74,9863,0.0,1.0
2014-11-19,61.076,61.9256,60.849,61.78,18744,61.076,61.9256,60.849,61.78,18744,0.0,1.0
2014-11-20,61.72,61.7629,61.28,61.49,8607,61.72,61.7629,61.28,61.49,8607,0.0,1.0
2014-11-21,62.17,62.54,61.8901,62.393,8937,62.17,62.54,61.8901,62.393,8937,0.0,1.0
2014-11-24,62.03,62.27,61.93,62.1,181610,62.03,62.27,61.93,62.1,181610,0.0,1.0
2014-11-25,62.49,62.5,62.15,62.27,24064,62.49,62.5,62.15,62.27,24064,0.0,1.0
2014-11-26,62.27,62.43,62.2601,62.379,8182,62.27,62.43,62.2601,62.379,8182,0.0,1.0
2014-11-28,60.17,61.1199,60.17,61.11,2691,60.17,61.1199,60.17,61.11,2691,0.0,1.0
2014-12-01,62.72,63.2,61.09,61.09,10674,62.72,63.2,61.09,61.09,10674,0.0,1.0
2014-12-02,62.1844,62.23,61.7516,61.91,7944,62.1844,62.23,61.7516,61.91,7944,0.0,1.0
2014-12-03,62.452,62.7,62.28,62.28,11716,62.452,62.7,62.28,62.28,11716,0.0,1.0
2014-12-04,62.41,62.7399,62.362,62.55,66179,62.41,62.7399,62.362,62.55,66179,0.0,1.0
2014-12-05,61.8,62.08,61.67,62.08,14509,61.8,62.08,61.67,62.08,14509,0.0,1.0
2014-12-08,62.23,62.24,61.679,61.94,42423,62.23,62.24,61.679,61.94,42423,0.0,1.0
2014-12-09,63.7801,64.31,63.11,63.11,16123,63.7801,64.31,63.11,63.11,16123,0.0,1.0
2014-12-10,63.866,64.09,63.78,63.9,20179,63.866,64.09,63.78,63.9,20179,0.0,1.0
2014-12-11,63.7066,64.0101,63.38,63.38,11868,63.7066,64.0101,63.38,63.38,11868,0.0,1.0
2014-12-12,63.5961,63.8,63.4,63.59,16310,63.5961,63.8,63.4,63.59,16310,0.0,1.0
2014-12-15,61.68,63.1901,61.491,62.86,5291,61.68,63.1901,61.491,62.86,5291,0.0,1.0
2014-12-16,61.12,62.31,60.96,62.3,6788,61.12,62.31,60.96,62.3,6788,0.0,1.0
2014-12-17,60.86,61.6,60.79,61.21,11765,60.86,61.6,60.79,61.21,11765,0.0,1.0
2014-12-18,61.49,61.78,61.202,61.69,39885,61.49,61.78,61.202,61.69,39885,0.0,1.0
2014-12-19,61.51,61.64,61.37,61.39,35600,61.51,61.64,61.37,61.39,35600,0.0,1.0
2014-12-22,60.43,61.54,60.2744,61.43,40836,60.43,61.54,60.2744,61.43,40836,0.0,1.0
2014-12-23,60.65,64.27,60.5101,60.6,1647307,60.65,64.27,60.5101,60.6,1647307,0.0,1.0
2014-12-24,60.66,60.72,60.5501,60.7,12520,60.66,60.72,60.5501,60.7,12520,0.0,1.0
2014-12-26,61.73,61.92,61.67,61.84,16243,61.73,61.92,61.67,61.84,16243,0.0,1.0
2014-12-29,61.04,61.64,60.8608,61.64,76126,61.04,61.64,60.8608,61.64,76126,0.0,1.0
2014-12-30,61.96,62.45,61.63,61.63,131996,61.96,62.45,61.63,61.63,131996,0.0,1.0
2014-12-31,60.88,61.7,60.7116,61.7,57131,60.88,61.7,60.7116,61.7,57131,0.0,1.0
2015-01-02,61.04,61.41,60.27,60.38,15200,61.04,61.41,60.27,60.38,15200,0.0,1.0
2015-01-05,61.9492,62.129,61.44,61.44,17265,61.9492,62.129,61.44,61.44,17265,0.0,1.0
2015-01-06,62.94,63.17,62.17,62.34,81872,62.94,63.17,62.17,62.34,81872,0.0,1.0
2015-01-07,62.68,62.81,62.42,62.5,44352,62.68,62.81,62.42,62.5,44352,0.0,1.0
2015-01-08,62.27,62.73,62.2035,62.67,7264,62.27,62.73,62.2035,62.67,7264,0.0,1.0
2015-01-09,62.8555,62.98,62.57,62.59,12267,62.8555,62.98,62.57,62.59,12267,0.0,1.0
2015-01-12,63.53,63.6199,63.0491,63.13,12019,63.53,63.6199,63.0491,63.13,12019,0.0,1.0
2015-01-13,63.86,64.33,63.67,64.28,249426,63.86,64.33,63.67,64.28,249426,0.0,1.0
2015-01-14,63.511,63.954,63.369,63.86,13802,63.511,63.954,63.369,63.86,13802,0.0,1.0
2015-01-15,64.3,64.85,64.2493,64.36,32323,64.3,64.85,64.2493,64.36,32323,0.0,1.0
2015-01-16,65.61,65.88,64.75,64.75,15581,65.61,65.88,64.75,64.75,15581,0.0,1.0
2015-01-20,66.53,66.7856,66.1753,66.25,15950,66.53,66.7856,66.1753,66.25,15950,0.0,1.0
2015-01-21,66.7484,67.509,66.431,67.47,28566,66.7484,67.509,66.431,67.47,28566,0.0,1.0
2015-01-22,67.3537,67.4799,66.8105,67.21,6959,67.3537,67.4799,66.8105,67.21,6959,0.0,1.0
2015-01-23,66.8994,67.0,66.446,66.98,10686,66.8994,67.0,66.446,66.98,10686,0.0,1.0
2015-01-26,66.06,66.41,65.9396,66.41,11531,66.06,66.41,65.9396,66.41,11531,0.0,1.0
2015-01-27,66.75,66.91,66.26,66.26,14950,66.75,66.91,66.26,66.26,14950,0.0,1.0
2015-01-28,66.39,66.66,66.25,66.29,10153,66.39,66.66,66.25,66.29,10153,0.0,1.0
2015-01-29,64.15,65.31,63.8,65.23,1249530,64.15,65.31,63.8,65.23,1249530,0.0,1.0
2015-01-30,65.45,65.45,64.2,64.39,17516,65.45,65.45,64.2,64.39,17516,0.0,1.0
2015-02-02,65.05,65.41,64.7252,64.87,23221,65.05,65.41,64.7252,64.87,23221,0.0,1.0
2015-02-03,64.77,65.2201,64.38,65.11,15147,64.77,65.2201,64.38,65.11,15147,0.0,1.0
2015-02-04,65.09,65.61,64.98,65.1,9996,65.09,65.61,64.98,65.1,9996,0.0,1.0
2015-02-05,65.091,65.129,64.489,64.69,11922,65.091,65.129,64.489,64.69,11922,0.0,1.0
2015-02-06,63.4,63.922,63.0601,63.73,26848,63.4,63.922,63.0601,63.73,26848,0.0,1.0
2015-02-09,63.83,63.9199,63.69,63.71,10446,63.83,63.9199,63.69,63.71,10446,0.0,1.0
2015-02-10,63.38,63.7799,63.271,63.46,13661,63.38,63.7799,63.271,63.46,13661,0.0,1.0
2015-02-11,62.76,63.51,62.76,63.51,16952,62.76,63.51,62.76,63.51,16952,0.0,1.0
2015-02-12,62.97,63.162,62.85,63.162,10420,62.97,63.162,62.85,63.162,10420,0.0,1.0
2015-02-13,63.73,64.0664,63.7,63.7,4382,63.73,64.0664,63.7,63.7,4382,0.0,1.0
2015-02-17,62.18,62.2,61.78,62.2,11270,62.18,62.2,61.78,62.2,11270,0.0,1.0
2015-02-18,62.14,62.2208,61.4901,62.03,51366,62.14,62.2208,61.4901,62.03,51366,0.0,1.0
2015-02-19,61.98,62.33,61.95,62.33,6464,61.98,62.33,61.95,62.33,6464,0.0,1.0
2015-02-20,61.56,62.18,61.487,62.12,5342,61.56,62.18,61.487,62.12,5342,0.0,1.0
2015-02-23,61.74,62.282,61.59,61.83,7816,61.74,62.282,61.59,61.83,7816,0.0,1.0
2015-02-24,61.63,61.86,61.28,61.64,9732,61.63,61.86,61.28,61.64,9732,0.0,1.0
2015-02-25,62.2,62.32,62.0601,62.32,3793,62.2,62.32,62.0601,62.32,3793,0.0,1.0
2015-02-26,62.3,62.85,62.3,62.85,9849,62.3,62.85,62.3,62.85,9849,0.0,1.0
2015-02-27,62.5,62.88,62.5,62.84,13814,62.5,62.88,62.5,62.84,13814,0.0,1.0
2015-03-02,62.22,62.7,62.2,62.7,9449,62.22,62.7,62.2,62.7,9449,0.0,1.0
2015-03-03,62.03,62.6144,61.9998,62.38,10333,62.03,62.6144,61.9998,62.38,10333,0.0,1.0
2015-03-04,61.79,62.2,61.741,62.2,48784,61.79,62.2,61.741,62.2,48784,0.0,1.0
2015-03-05,61.8,62.31,61.7001,62.07,5728,61.8,62.31,61.7001,62.07,5728,0.0,1.0
2015-03-06,60.32,60.85,60.23,60.85,14937,60.32,60.85,60.23,60.85,14937,0.0,1.0
2015-03-09,60.25,60.59,60.25,60.59,38584,60.25,60.59,60.25,60.59,38584,0.0,1.0
2015-03-10,59.82,60.33,59.7907,60.3,27635,59.82,60.33,59.7907,60.3,27635,0.0,1.0
2015-03-11,59.369,59.5399,58.9535,59.5108,9932,59.369,59.5399,58.9535,59.5108,9932,0.0,1.0
2015-03-12,59.4,59.68,59.2216,59.68,7822,59.4,59.68,59.2216,59.68,7822,0.0,1.0
2015-03-13,59.402,59.5,59.2366,59.5,8176,59.402,59.5,59.2366,59.5,8176,0.0,1.0
2015-03-16,59.37,59.65,59.1312,59.56,12118,59.37,59.65,59.1312,59.56,12118,0.0,1.0
2015-03-17,58.93,59.42,58.64,58.79,219452,58.93,59.42,58.64,58.79,219452,0.0,1.0
2015-03-18,60.3,60.3,58.8,59.05,10874,60.3,60.3,58.8,59.05,10874,0.0,1.0
2015-03-19,60.34,60.4799,59.96,60.08,38233,60.34,60.4799,59.96,60.08,38233,0.0,1.0
2015-03-20,61.4149,61.728,60.78,60.8,4021,61.4149,61.728,60.78,60.8,4021,0.0,1.0
2015-03-23,62.06,62.09,61.619,61.73,21982,62.06,62.09,61.619,61.73,21982,0.0,1.0
2015-03-24,61.95,61.9522,61.65,61.95,23905,61.95,61.9522,61.65,61.95,23905,0.0,1.0
2015-03-25,61.98,62.39,61.98,62.39,48577,61.98,62.39,61.98,62.39,48577,0.0,1.0
2015-03-26,62.35,62.582,62.3,62.48,5674,62.35,62.582,62.3,62.48,5674,0.0,1.0
2015-03-27,62.1095,62.25,61.818,62.25,6193,62.1095,62.25,61.818,62.25,6193,0.0,1.0
2015-03-30,61.09,61.39,60.975,61.39,61597,61.09,61.39,60.975,61.39,61597,0.0,1.0
2015-03-31,61.1,61.34,61.0315,61.1,6029,61.1,61.34,61.0315,61.1,6029,0.0,1.0
2015-04-01,62.2993,62.509,61.64,61.64,48790,62.2993,62.509,61.64,61.64,48790,0.0,1.0
2015-04-02,61.89,62.149,61.62,61.93,10602,61.89,62.149,61.62,61.93,10602,0.0,1.0
2015-04-06,62.7301,63.29,62.73,63.29,71352,62.7301,63.29,62.73,63.29,71352,0.0,1.0
2015-04-07,62.43,62.61,62.4012,62.61,9773,62.43,62.61,62.4012,62.61,9773,0.0,1.0
2015-04-08,61.69,62.4,61.56,62.4,10409,61.69,62.4,61.56,62.4,10409,0.0,1.0
2015-04-09,61.16,61.28,61.118,61.28,9703,61.16,61.28,61.118,61.28,9703,0.0,1.0
2015-04-10,62.0001,62.219,61.838,62.12,4911,62.0001,62.219,61.838,62.12,4911,0.0,1.0
2015-04-13,61.44,61.68,61.4301,61.68,9483,61.44,61.68,61.4301,61.68,9483,0.0,1.0
2015-04-14,61.08,61.523,61.08,61.27,6001,61.08,61.523,61.08,61.27,6001,0.0,1.0
2015-04-15,61.5901,61.7399,61.072,61.18,11833,61.5901,61.7399,61.072,61.18,11833,0.0,1.0
2015-04-16,61.5,61.86,61.2604,61.86,10822,61.5,61.86,61.2604,61.86,10822,0.0,1.0
2015-04-17,61.687,61.7685,61.57,61.7,13050,61.687,61.7685,61.57,61.7,13050,0.0,1.0
2015-04-20,60.95,61.1,60.73,61.1,16440,60.95,61.1,60.73,61.1,16440,0.0,1.0
2015-04-21,61.19,61.3435,61.0,61.03,5743,61.19,61.3435,61.0,61.03,5743,0.0,1.0
2015-04-22,60.32,60.92,60.32,60.92,19675,60.32,60.92,60.32,60.92,19675,0.0,1.0
2015-04-23,60.7601,60.9206,60.369,60.45,8204,60.7601,60.9206,60.369,60.45,8204,0.0,1.0
2015-04-24,60.0801,60.57,59.989,60.46,36123,60.0801,60.57,59.989,60.46,36123,0.0,1.0
2015-04-27,61.69,61.85,60.68,60.68,8852,61.69,61.85,60.68,60.68,8852,0.0,1.0
2015-04-28,62.172,62.4,61.68,61.68,14067,62.172,62.4,61.68,61.68,14067,0.0,1.0
2015-04-29,62.0,62.332,61.87,62.23,15366,62.0,62.332,61.87,62.23,15366,0.0,1.0
2015-04-30,60.87,60.87,60.3235,60.66,15026,60.87,60.87,60.3235,60.66,15026,0.0,1.0
2015-05-01,60.67,60.67,60.27,60.3,13003,60.67,60.67,60.27,60.3,13003,0.0,1.0
2015-05-04,61.28,61.66,61.155,61.155,9014,61.28,61.66,61.155,61.155,9014,0.0,1.0
2015-05-05,61.69,62.02,61.6505,61.98,7880,61.69,62.02,61.6505,61.98,7880,0.0,1.0
2015-05-06,61.54,61.84,61.445,61.84,8646,61.54,61.84,61.445,61.84,8646,0.0,1.0
2015-05-07,60.94,61.4,60.94,61.4,13647,60.94,61.4,60.94,61.4,13647,0.0,1.0
2015-05-08,61.47,61.5406,61.195,61.52,3891,61.47,61.5406,61.195,61.52,3891,0.0,1.0
2015-05-11,60.94,61.48,60.909,61.45,6477,60.94,61.48,60.909,61.45,6477,0.0,1.0
2015-05-12,61.59,61.68,61.2999,61.31,6392,61.59,61.68,61.2999,61.31,6392,0.0,1.0
2015-05-13,62.92,63.11,62.29,62.29,58295,62.92,63.11,62.29,62.29,58295,0.0,1.0
2015-05-14,63.4022,63.6,63.32,63.401,13380,63.4022,63.6,63.32,63.401,13380,0.0,1.0
2015-05-15,63.75,63.799,63.33,63.44,9214,63.75,63.799,63.33,63.44,9214,0.0,1.0
2015-05-18,63.9139,64.139,63.78,64.09,11941,63.9139,64.139,63.78,64.09,11941,0.0,1.0
2015-05-19,62.65,63.3051,62.5,63.29,8853,62.65,63.3051,62.5,63.29,8853,0.0,1.0
2015-05-20,62.74,62.9303,62.7,62.86,15969,62.74,62.9303,62.7,62.86,15969,0.0,1.0
2015-05-21,62.71,62.71,62.45,62.57,7420,62.71,62.71,62.45,62.57,7420,0.0,1.0
2015-05-22,62.4501,62.669,62.3831,62.51,6607,62.4501,62.669,62.3831,62.51,6607,0.0,1.0
2015-05-26,61.63,61.709,61.3801,61.62,21990,61.63,61.709,61.3801,61.62,21990,0.0,1.0
2015-05-27,61.51,61.6,61.4,61.53,9011,61.51,61.6,61.4,61.53,9011,0.0,1.0
2015-05-28,61.55,61.57,61.17,61.47,14855,61.55,61.57,61.17,61.47,14855,0.0,1.0
2015-05-29,61.55,61.699,61.49,61.62,10871,61.55,61.699,61.49,61.62,10871,0.0,1.0
2015-06-01,61.42,62.27,61.38,62.12,17558,61.42,62.27,61.38,62.12,17558,0.0,1.0
2015-06-02,61.67,61.7495,61.52,61.62,9568,61.67,61.7495,61.52,61.62,9568,0.0,1.0
2015-06-03,61.0,61.39,60.73,61.31,17616,61.0,61.39,60.73,61.31,17616,0.0,1.0
2015-06-04,60.39,60.6445,60.28,60.57,8805,60.39,60.6445,60.28,60.57,8805,0.0,1.0
2015-06-05,60.068,60.1499,59.62,59.62,23938,60.068,60.1499,59.62,59.62,23938,0.0,1.0
2015-06-08,60.0444,60.08,59.88,60.08,6979,60.0444,60.08,59.88,60.08,6979,0.0,1.0
2015-06-09,60.0602,60.34,60.0602,60.34,11114,60.0602,60.34,60.0602,60.34,11114,0.0,1.0
2015-06-10,60.4425,60.73,60.41,60.73,19265,60.4425,60.73,60.41,60.73,19265,0.0,1.0
2015-06-11,60.24,60.359,60.06,60.17,9223,60.24,60.359,60.06,60.17,9223,0.0,1.0
2015-06-12,60.08,60.2,59.9409,60.05,6261,60.08,60.2,59.9409,60.05,6261,0.0,1.0
2015-06-15,60.3727,60.679,60.12,60.14,6443,60.3727,60.679,60.12,60.14,6443,0.0,1.0
2015-06-16,60.1,60.1159,59.58,60.06,9033,60.1,60.1159,59.58,60.06,9033,0.0,1.0
2015-06-17,60.36,60.46,59.802,60.08,6750,60.36,60.46,59.802,60.08,6750,0.0,1.0
2015-06-18,60.8,61.11,60.62,61.06,9211,60.8,61.11,60.62,61.06,9211,0.0,1.0
2015-06-19,60.6,60.87,60.548,60.85,7609,60.6,60.87,60.548,60.85,7609,0.0,1.0
2015-06-22,60.139,60.233,59.95,60.06,12640,60.139,60.233,59.95,60.06,12640,0.0,1.0
2015-06-23,59.56,59.64,59.41,59.56,10664,59.56,59.64,59.41,59.56,10664,0.0,1.0
2015-06-24,59.54,59.54,59.4,59.48,4991,59.54,59.54,59.4,59.48,4991,0.0,1.0
2015-06-25,59.39,59.449,59.26,59.31,80885,59.39,59.449,59.26,59.31,80885,0.0,1.0
2015-06-26,59.38,59.38,59.0964,59.12,6546,59.38,59.38,59.0964,59.12,6546,0.0,1.0
2015-06-29,59.26,59.401,59.2,59.39,25463,59.26,59.401,59.2,59.39,25463,0.0,1.0
2015-06-30,59.1316,59.4368,58.85,59.01,8650,59.1316,59.4368,58.85,59.01,8650,0.0,1.0
2015-07-01,59.04,59.26,58.99,59.11,58458,59.04,59.26,58.99,59.11,58458,0.0,1.0
2015-07-02,58.95,59.0343,58.8501,58.97,4740,58.95,59.0343,58.8501,58.97,4740,0.0,1.0
2015-07-06,58.9101,59.25,58.62,58.62,3764,58.9101,59.25,58.62,58.62,3764,0.0,1.0
2015-07-07,57.6801,58.03,57.338,58.03,75120,57.6801,58.03,57.338,58.03,75120,0.0,1.0
2015-07-08,57.79,57.993,57.7501,57.86,4621,57.79,57.993,57.7501,57.86,4621,0.0,1.0
2015-07-09,58.06,58.49,58.01,58.49,5800,58.06,58.49,58.01,58.49,5800,0.0,1.0
2015-07-10,58.3,58.549,58.0701,58.24,114044,58.3,58.549,58.0701,58.24,114044,0.0,1.0
2015-07-13,58.16,58.25,57.76,57.85,9081,58.16,58.25,57.76,57.85,9081,0.0,1.0
2015-07-14,57.92,58.23,57.819,58.23,21106,57.92,58.23,57.819,58.23,21106,0.0,1.0
2015-07-15,57.39,57.431,57.183,57.35,7718,57.39,57.431,57.183,57.35,7718,0.0,1.0
2015-07-16,57.0,57.22,56.98,57.01,15274,57.0,57.22,56.98,57.01,15274,0.0,1.0
2015-07-17,56.44,56.71,56.3101,56.71,7837,56.44,56.71,56.3101,56.71,7837,0.0,1.0
2015-07-20,55.1899,55.84,55.13,55.59,97684,55.1899,55.84,55.13,55.59,97684,0.0,1.0
2015-07-21,55.3,55.79,55.2594,55.41,14221,55.3,55.79,55.2594,55.41,14221,0.0,1.0
2015-07-22,55.1462,55.32,54.72,54.83,135456,55.1462,55.32,54.72,54.83,135456,0.0,1.0
2015-07-23,54.714,55.34,54.714,55.33,29536,54.714,55.34,54.714,55.33,29536,0.0,1.0
2015-07-24,55.31,55.31,54.27,54.38,128428,55.31,55.31,54.27,54.38,128428,0.0,1.0
2015-07-27,54.87,55.4,54.87,55.34,17050,54.87,55.4,54.87,55.34,17050,0.0,1.0
2015-07-28,55.13,55.1599,55.04,55.04,13272,55.13,55.1599,55.04,55.04,13272,0.0,1.0
2015-07-29,55.35,55.466,54.935,55.19,77394,55.35,55.466,54.935,55.19,77394,0.0,1.0
2015-07-30,54.9401,55.27,54.83,54.93,33040,54.9401,55.27,54.83,54.93,33040,0.0,1.0
2015-07-31,55.058,55.37,55.058,55.37,8549,55.058,55.37,55.058,55.37,8549,0.0,1.0
2015-08-03,54.432,55.0395,54.35,54.95,13444,54.432,55.0395,54.35,54.95,13444,0.0,1.0
2015-08-04,54.4908,54.79,54.4,54.61,8240,54.4908,54.79,54.4,54.61,8240,0.0,1.0
2015-08-05,54.44,54.58,54.27,54.58,6687,54.44,54.58,54.27,54.58,6687,0.0,1.0
2015-08-06,54.645,54.93,54.49,54.49,11434,54.645,54.93,54.49,54.49,11434,0.0,1.0
2015-08-07,54.958,55.38,54.81,54.81,4661,54.958,55.38,54.81,54.81,4661,0.0,1.0
2015-08-10,55.86,56.15,55.11,55.13,58577,55.86,56.15,55.11,55.13,58577,0.0,1.0
2015-08-11,56.09,56.2043,55.91,56.14,7887,56.09,56.2043,55.91,56.14,7887,0.0,1.0
2015-08-12,56.93,56.943,56.43,56.43,7804,56.93,56.943,56.43,56.43,7804,0.0,1.0
2015-08-13,56.44,56.573,56.37,56.42,17521,56.44,56.573,56.37,56.42,17521,0.0,1.0
2015-08-14,56.2301,56.88,56.15,56.73,7239,56.2301,56.88,56.15,56.73,7239,0.0,1.0
2015-08-17,56.4592,56.63,56.36,56.63,6339,56.4592,56.63,56.36,56.63,6339,0.0,1.0
2015-08-18,55.87,55.87,55.5,55.58,12818,55.87,55.87,55.5,55.58,12818,0.0,1.0
2015-08-19,56.909,56.981,56.23,56.23,9245,56.909,56.981,56.23,56.23,9245,0.0,1.0
2015-08-20,57.756,57.939,57.47,57.47,16494,57.756,57.939,57.47,57.47,16494,0.0,1.0
2015-08-21,57.677,57.799,57.3801,57.68,11416,57.677,57.799,57.3801,57.68,11416,0.0,1.0
2015-08-24,56.66,57.276,56.5,56.75,19728,56.66,57.276,56.5,56.75,19728,0.0,1.0
2015-08-25,55.79,56.33,55.6301,56.33,32278,55.79,56.33,55.6301,56.33,32278,0.0,1.0
2015-08-26,54.88,54.88,54.5801,54.85,10825,54.88,54.88,54.5801,54.85,10825,0.0,1.0
2015-08-27,55.43,55.54,54.82,54.85,64625,55.43,55.54,54.82,54.85,64625,0.0,1.0
2015-08-28,56.088,56.35,55.73,55.73,37138,56.088,56.35,55.73,55.73,37138,0.0,1.0
2015-08-31,56.16,56.16,55.701,55.79,5108,56.16,56.16,55.701,55.79,5108,0.0,1.0
2015-09-01,56.065,56.38,56.062,56.38,7841,56.065,56.38,56.062,56.38,7841,0.0,1.0
2015-09-02,56.08,56.365,55.87,56.26,13786,56.08,56.365,55.87,56.26,13786,0.0,1.0
2015-09-03,55.7585,56.096,55.7,55.86,10556,55.7585,56.096,55.7,55.86,10556,0.0,1.0
2015-09-04,55.558,55.558,55.3,55.45,11306,55.558,55.558,55.3,55.45,11306,0.0,1.0
2015-09-08,55.9,56.09,55.774,55.89,5848,55.9,56.09,55.774,55.89,5848,0.0,1.0
2015-09-09,55.0531,55.42,54.901,55.42,7703,55.0531,55.42,54.901,55.42,7703,0.0,1.0
2015-09-10,55.23,55.45,55.23,55.45,6306,55.23,55.45,55.23,55.45,6306,0.0,1.0
2015-09-11,54.9,55.21,54.24,54.57,47551,54.9,55.21,54.24,54.57,47551,0.0,1.0
2015-09-14,54.81,54.902,54.65,54.65,31478,54.81,54.902,54.65,54.65,31478,0.0,1.0
2015-09-15,54.84,54.85,54.62,54.62,38828,54.84,54.85,54.62,54.62,38828,0.0,1.0
2015-09-16,55.862,56.0,55.34,55.34,32658,55.862,56.0,55.34,55.34,32658,0.0,1.0
2015-09-17,56.42,56.6444,55.66,55.66,22443,56.42,56.6444,55.66,55.66,22443,0.0,1.0
2015-09-18,56.634,56.96,56.62,56.96,9754,56.634,56.96,56.62,56.96,9754,0.0,1.0
2015-09-21,56.52,56.6899,56.52,56.52,2756,56.52,56.6899,56.52,56.52,2756,0.0,1.0
2015-09-22,55.782,55.823,55.57,55.67,3868,55.782,55.823,55.57,55.67,3868,0.0,1.0
2015-09-23,56.07,56.37,56.07,56.37,3688,56.07,56.37,56.07,56.37,3688,0.0,1.0
2015-09-24,57.244,57.432,56.75,56.77,5267,57.244,57.432,56.75,56.77,5267,0.0,1.0
2015-09-25,57.04,57.17,56.96,57.17,4775,57.04,57.17,56.96,57.17,4775,0.0,1.0
2015-09-28,55.8401,56.033,55.84,56.0224,20111,55.8401,56.033,55.84,56.0224,20111,0.0,1.0
2015-09-29,55.85,56.076,55.77,56.076,4738,55.85,56.076,55.77,56.076,4738,0.0,1.0
2015-09-30,55.33,55.654,55.25,55.42,46731,55.33,55.654,55.25,55.42,46731,0.0,1.0
2015-10-01,55.448,55.631,55.3201,55.51,16732,55.448,55.631,55.3201,55.51,16732,0.0,1.0
2015-10-02,56.99,57.0,56.43,56.43,14113,56.99,57.0,56.43,56.43,14113,0.0,1.0
2015-10-05,57.25,57.62,57.25,57.56,5421,57.25,57.62,57.25,57.56,5421,0.0,1.0
2015-10-06,58.04,58.3999,58.01,58.05,6994,58.04,58.3999,58.01,58.05,6994,0.0,1.0
2015-10-07,58.15,58.39,57.9828,58.15,7808,58.15,58.39,57.9828,58.15,7808,0.0,1.0
2015-10-08,57.68,58.1802,57.56,57.65,10190,57.68,58.1802,57.56,57.65,10190,0.0,1.0
2015-10-09,58.538,58.649,58.369,58.44,22840,58.538,58.649,58.369,58.44,22840,0.0,1.0
2015-10-12,58.6507,59.09,58.58,59.09,4659,58.6507,59.09,58.58,59.09,4659,0.0,1.0
2015-10-13,58.73,59.01,58.7,58.808,6959,58.73,59.01,58.7,58.808,6959,0.0,1.0
2015-10-14,59.8,59.84,59.18,59.18,8003,59.8,59.84,59.18,59.18,8003,0.0,1.0
2015-10-15,59.88,59.88,59.5,59.61,3240,59.88,59.88,59.5,59.61,3240,0.0,1.0
2015-10-16,59.5,59.67,59.48,59.67,2661,59.5,59.67,59.48,59.67,2661,0.0,1.0
2015-10-19,58.8494,59.26,58.8494,59.26,5628,58.8494,59.26,58.8494,59.26,5628,0.0,1.0
2015-10-20,59.2999,59.34,59.0526,59.13,6985,59.2999,59.34,59.0526,59.13,6985,0.0,1.0
2015-10-21,58.5714,58.659,58.4401,58.58,4271,58.5714,58.659,58.4401,58.58,4271,0.0,1.0
2015-10-22,58.783,58.95,58.53,58.53,9811,58.783,58.95,58.53,58.53,9811,0.0,1.0
2015-10-23,58.78,58.89,58.5026,58.89,18453,58.78,58.89,58.5026,58.89,18453,0.0,1.0
2015-10-26,58.676,58.89,58.676,58.89,11552,58.676,58.89,58.676,58.89,11552,0.0,1.0
2015-10-27,58.64,58.83,58.56,58.56,17861,58.64,58.83,58.56,58.56,17861,0.0,1.0
2015-10-28,58.62,59.72,58.2302,59.37,7857,58.62,59.72,58.2302,59.37,7857,0.0,1.0
2015-10-29,57.84,58.169,57.7,58.09,12778,57.84,58.169,57.7,58.09,12778,0.0,1.0
2015-10-30,57.58,57.74,57.4801,57.74,6475,57.58,57.74,57.4801,57.74,6475,0.0,1.0
2015-11-02,57.08,57.184,56.8999,56.98,11517,57.08,57.184,56.8999,56.98,11517,0.0,1.0
2015-11-03,56.3152,56.5999,56.2123,56.55,8567,56.3152,56.5999,56.2123,56.55,8567,0.0,1.0
2015-11-04,55.75,56.45,55.6664,56.45,11128,55.75,56.45,55.6664,56.45,11128,0.0,1.0
2015-11-05,55.33,55.56,55.33,55.54,32170,55.33,55.56,55.33,55.54,32170,0.0,1.0
2015-11-06,54.6512,54.72,54.57,54.72,12346,54.6512,54.72,54.57,54.72,12346,0.0,1.0
2015-11-09,54.29,54.42,54.15,54.35,19519,54.29,54.42,54.15,54.35,19519,0.0,1.0
2015-11-10,53.99,54.17,53.864,53.99,9278,53.99,54.17,53.864,53.99,9278,0.0,1.0
2015-11-11,53.54,53.8285,53.54,53.81,12905,53.54,53.8285,53.54,53.81,12905,0.0,1.0
2015-11-12,53.45,53.7901,53.19,53.19,34854,53.45,53.7901,53.19,53.19,34854,0.0,1.0
2015-11-13,53.1922,53.29,53.09,53.15,10438,53.1922,53.29,53.09,53.15,10438,0.0,1.0
2015-11-16,53.34,53.3569,53.191,53.3,11374,53.34,53.3569,53.191,53.3,11374,0.0,1.0
2015-11-17,52.74,53.24,52.59,53.24,147801,52.74,53.24,52.59,53.24,147801,0.0,1.0
2015-11-18,52.68,52.77,52.5499,52.68,76556,52.68,52.77,52.5499,52.68,76556,0.0,1.0
2015-11-19,53.1758,53.41,52.96,52.96,6424,53.1758,53.41,52.96,52.96,6424,0.0,1.0
2015-11-20,53.0024,53.263,52.905,53.25,200756,53.0024,53.263,52.905,53.25,200756,0.0,1.0
2015-11-23,52.57,52.86,52.53,52.64,65568,52.57,52.86,52.53,52.64,65568,0.0,1.0
2015-11-24,52.81,53.1,52.79,53.01,23965,52.81,53.1,52.79,53.01,23965,0.0,1.0
2015-11-25,52.7965,52.9,52.45,52.58,14787,52.7965,52.9,52.45,52.58,14787,0.0,1.0
2015-11-27,52.35,52.5,52.18,52.18,278194,52.35,52.5,52.18,52.18,278194,0.0,1.0
2015-11-30,52.41,52.58,52.3,52.3,23574,52.41,52.58,52.3,52.3,23574,0.0,1.0
2015-12-01,52.64,52.73,52.41,52.66,34866,52.64,52.73,52.41,52.66,34866,0.0,1.0
2015-12-02,51.8986,52.1943,51.82,52.16,68509,51.8986,52.1943,51.82,52.16,68509,0.0,1.0
2015-12-03,52.42,52.53,51.987,52.1936,54740,52.42,52.53,51.987,52.1936,54740,0.0,1.0
2015-12-04,53.92,53.93,53.02,53.03,215094,53.92,53.93,53.02,53.03,215094,0.0,1.0
2015-12-07,53.01,53.52,52.9443,53.52,87500,53.01,53.52,52.9443,53.52,87500,0.0,1.0
2015-12-08,52.82,53.23,52.7601,53.23,15703,52.82,53.23,52.7601,53.23,15703,0.0,1.0
2015-12-09,52.91,53.39,52.8276,53.39,41642,52.91,53.39,52.8276,53.39,41642,0.0,1.0
2015-12-10,52.71,52.854,52.7064,52.7786,23780,52.71,52.854,52.7064,52.7786,23780,0.0,1.0
2015-12-11,52.6296,52.742,52.1,52.1,34981,52.6296,52.742,52.1,52.1,34981,0.0,1.0
2015-12-14,52.03,52.6,52.02,52.6,16874,52.03,52.6,52.02,52.6,16874,0.0,1.0
2015-12-15,52.1961,52.39,52.0801,52.21,21481,52.1961,52.39,52.0801,52.21,21481,0.0,1.0
2015-12-16,53.04,53.3294,52.7334,52.93,45317,53.04,53.3294,52.7334,52.93,45317,0.0,1.0
2015-12-17,51.64,52.06,51.61,52.06,63247,51.64,52.06,51.61,52.06,63247,0.0,1.0
2015-12-18,52.6272,52.85,52.137,52.22,45487,52.6272,52.85,52.137,52.22,45487,0.0,1.0
2015-12-21,53.25,53.3566,53.08,53.08,28233,53.25,53.3566,53.08,53.08,28233,0.0,1.0
2015-12-22,53.04,53.26,53.003,53.22,24476,53.04,53.26,53.003,53.22,24476,0.0,1.0
2015-12-23,52.96,53.0563,52.8355,52.96,31568,52.96,53.0563,52.8355,52.96,31568,0.0,1.0
2015-12-24,53.33,53.36,53.159,53.17,14609,53.33,53.36,53.159,53.17,14609,0.0,1.0
2015-12-28,52.6,52.83,52.4101,52.83,55439,52.6,52.83,52.4101,52.83,55439,0.0,1.0
2015-12-29,52.62,52.821,52.6,52.8,30281,52.62,52.821,52.6,52.8,30281,0.0,1.0
2015-12-30,52.12,52.2799,52.0802,52.14,33838,52.12,52.2799,52.0802,52.14,33838,0.0,1.0
2015-12-31,52.29,52.48,52.21,52.21,33227,52.29,52.48,52.21,52.21,33227,0.0,1.0
2016-01-04,52.6086,53.3,52.596,53.03,9029,52.6086,53.3,52.596,53.03,9029,0.0,1.0
2016-01-05,52.87,52.994,52.7502,52.88,10283,52.87,52.994,52.7502,52.88,10283,0.0,1.0
2016-01-06,53.18,53.23,52.9292,53.11,7520,53.18,53.23,52.9292,53.11,7520,0.0,1.0
2016-01-07,53.726,53.84,53.294,53.56,207326,53.726,53.84,53.294,53.56,207326,0.0,1.0
2016-01-08,53.22,53.45,53.022,53.45,5617,53.22,53.45,53.022,53.45,5617,0.0,1.0
2016-01-11,52.652,53.21,52.59,53.21,53248,52.652,53.21,52.59,53.21,53248,0.0,1.0
2016-01-12,52.4,52.4527,52.16,52.35,41320,52.4,52.4527,52.16,52.35,41320,0.0,1.0
2016-01-13,52.98,53.043,52.57,52.57,15033,52.98,53.043,52.57,52.57,15033,0.0,1.0
2016-01-14,52.15,52.37,51.86,52.31,20204,52.15,52.37,51.86,52.31,20204,0.0,1.0
2016-01-15,52.566,53.06,52.46,53.06,15471,52.566,53.06,52.46,53.06,15471,0.0,1.0
2016-01-19,52.656,52.84,52.54,52.82,21383,52.656,52.84,52.54,52.82,21383,0.0,1.0
2016-01-20,53.11,53.35,52.92,52.92,14297,53.11,53.35,52.92,52.92,14297,0.0,1.0
2016-01-21,53.09,53.13,52.57,52.86,26949,53.09,53.13,52.57,52.86,26949,0.0,1.0
2016-01-22,52.93,53.45,52.88,53.14,25157,52.93,53.45,52.88,53.14,25157,0.0,1.0
2016-01-25,53.511,53.543,53.38,53.49,9584,53.511,53.543,53.38,53.49,9584,0.0,1.0
2016-01-26,54.3,54.3799,53.8,53.8,9839,54.3,54.3799,53.8,53.8,9839,0.0,1.0
2016-01-27,54.47,54.535,54.01,54.12,5140,54.47,54.535,54.01,54.12,5140,0.0,1.0
2016-01-28,53.8073,53.89,53.76,53.84,9990,53.8073,53.89,53.76,53.84,9990,0.0,1.0
2016-01-29,53.9262,53.9871,53.71,53.82,172328,53.9262,53.9871,53.71,53.82,172328,0.0,1.0
2016-02-01,54.48,54.48,54.25,54.25,57857,54.48,54.48,54.25,54.25,57857,0.0,1.0
2016-02-02,54.2999,54.45,54.101,54.37,21000,54.2999,54.45,54.101,54.37,21000,0.0,1.0
2016-02-03,55.2,55.391,54.43,54.43,35319,55.2,55.391,54.43,54.43,35319,0.0,1.0
2016-02-04,55.9607,56.088,55.55,55.88,15660,55.9607,56.088,55.55,55.88,15660,0.0,1.0
2016-02-05,56.603,56.603,55.41,55.49,8126,56.603,56.603,55.41,55.49,8126,0.0,1.0
2016-02-08,57.629,57.94,57.22,57.22,9548,57.629,57.94,57.22,57.22,9548,0.0,1.0
2016-02-09,57.38,57.9599,57.38,57.82,14616,57.38,57.9599,57.38,57.82,14616,0.0,1.0
2016-02-10,57.76,57.76,57.05,57.48,11756,57.76,57.76,57.05,57.48,11756,0.0,1.0
2016-02-11,59.6431,60.2473,59.1993,59.49,23507,59.6431,60.2473,59.1993,59.49,23507,0.0,1.0
2016-02-12,59.4863,59.5972,59.23,59.38,49364,59.4863,59.5972,59.23,59.38,49364,0.0,1.0
2016-02-16,57.63,58.3,57.63,58.3,36485,57.63,58.3,57.63,58.3,36485,0.0,1.0
2016-02-17,58.0,58.2242,57.92,58.05,4964,58.0,58.2242,57.92,58.05,4964,0.0,1.0
2016-02-18,59.1694,59.1694,57.81,57.81,6845,59.1694,59.1694,57.81,57.81,6845,0.0,1.0
2016-02-19,58.62,58.8042,58.4906,58.59,6990,58.62,58.8042,58.4906,58.59,6990,0.0,1.0
2016-02-22,57.7,57.916,57.56,57.63,12478,57.7,57.916,57.56,57.63,12478,0.0,1.0
2016-02-23,58.3395,58.4999,58.1769,58.1769,6907,58.3395,58.4999,58.1769,58.1769,6907,0.0,1.0
2016-02-24,58.37,59.45,58.3092,59.23,10249,58.37,59.45,58.3092,59.23,10249,0.0,1.0
2016-02-25,58.45,58.61,58.23,58.23,13212,58.45,58.61,58.23,58.23,13212,0.0,1.0
2016-02-26,57.6,58.17,57.37,58.125,4398,57.6,58.17,57.37,58.125,4398,0.0,1.0
2016-02-29,58.4016,58.4016,57.8108,57.85,5563,58.4016,58.4016,57.8108,57.85,5563,0.0,1.0
2016-03-01,58.4228,58.59,58.0027,58.59,6646,58.4228,58.59,58.0027,58.59,6646,0.0,1.0
2016-03-02,58.57,58.702,58.4,58.4,11860,58.57,58.702,58.4,58.4,11860,0.0,1.0
2016-03-03,59.7427,59.8071,58.7,58.7,6510,59.7427,59.8071,58.7,58.7,6510,0.0,1.0
2016-03-04,60.21,60.741,60.0,60.08,16395,60.21,60.741,60.0,60.08,16395,0.0,1.0
2016-03-07,60.72,60.834,60.4118,60.59,7708,60.72,60.834,60.4118,60.59,7708,0.0,1.0
2016-03-08,60.04,60.85,60.04,60.85,9255,60.04,60.85,60.04,60.85,9255,0.0,1.0
2016-03-09,59.5906,60.0191,59.34,59.399,7236,59.5906,60.0191,59.34,59.399,7236,0.0,1.0
2016-03-10,60.605,60.669,60.09,60.09,5287,60.605,60.669,60.09,60.09,5287,0.0,1.0
2016-03-11,59.91,60.6453,59.91,60.61,8437,59.91,60.6453,59.91,60.61,8437,0.0,1.0
2016-03-14,59.1,60.54,59.03,60.54,20406,59.1,60.54,59.03,60.54,20406,0.0,1.0
2016-03-15,59.134,59.16,58.89,59.0,8836,59.134,59.16,58.89,59.0,8836,0.0,1.0
2016-03-16,60.435,60.4351,58.94,58.98,5434,60.435,60.4351,58.94,58.98,5434,0.0,1.0
2016-03-17,60.69,61.146,60.69,61.02,13190,60.69,61.146,60.69,61.02,13190,0.0,1.0
2016-03-18,60.41,60.58,60.36,60.43,7991,60.41,60.58,60.36,60.43,7991,0.0,1.0
2016-03-21,60.226,60.38,60.17,60.27,10681,60.226,60.38,60.17,60.27,10681,0.0,1.0
2016-03-22,60.512,60.819,60.4383,60.64,12113,60.512,60.819,60.4383,60.64,12113,0.0,1.0
2016-03-23,58.99,59.05,58.6701,59.05,7867,58.99,59.05,58.6701,59.05,7867,0.0,1.0
2016-03-24,58.62,58.91,58.62,58.91,6056,58.62,58.91,58.62,58.91,6056,0.0,1.0
2016-03-28,58.6,58.85,58.53,58.85,10243,58.6,58.85,58.53,58.85,10243,0.0,1.0
2016-03-29,59.49,59.53,58.6588,58.93,6892,59.49,59.53,58.6588,58.93,6892,0.0,1.0
2016-03-30,58.7729,59.364,58.7729,59.17,8387,58.7729,59.364,58.7729,59.17,8387,0.0,1.0
2016-03-31,59.28,59.563,59.224,59.51,8102,59.28,59.563,59.224,59.51,8102,0.0,1.0
2016-04-01,58.468,58.572,57.92,58.2,6252,58.468,58.572,57.92,58.2,6252,0.0,1.0
2016-04-04,58.03,58.46,58.03,58.46,12183,58.03,58.46,58.03,58.46,12183,0.0,1.0
2016-04-05,58.7199,58.87,58.5,58.87,21628,58.7199,58.87,58.5,58.87,21628,0.0,1.0
2016-04-06,58.3699,58.439,58.2467,58.31,5814,58.3699,58.439,58.2467,58.31,5814,0.0,1.0
2016-04-07,59.0046,59.27,58.89,59.21,4069,59.0046,59.27,58.89,59.21,4069,0.0,1.0
2016-04-08,59.17,59.3,58.96,58.96,19836,59.17,59.3,58.96,58.96,19836,0.0,1.0
2016-04-11,60.54,60.54,60.04,60.04,7817,60.54,60.54,60.04,60.04,7817,0.0,1.0
2016-04-12,60.77,60.8,60.48,60.76,14087,60.77,60.8,60.48,60.76,14087,0.0,1.0
2016-04-13,60.39,60.63,60.1701,60.63,6689,60.39,60.63,60.1701,60.63,6689,0.0,1.0
2016-04-14,59.82,60.19,59.767,60.19,5283,59.82,60.19,59.767,60.19,5283,0.0,1.0
2016-04-15,60.24,60.373,59.92,59.92,7924,60.24,60.373,59.92,59.92,7924,0.0,1.0
2016-04-18,60.13,60.44,60.07,60.44,13183,60.13,60.44,60.07,60.44,13183,0.0,1.0
2016-04-19,61.6052,61.8158,61.6,61.75,7479,61.6052,61.8158,61.6,61.75,7479,0.0,1.0
2016-04-20,61.54,62.1399,61.52,61.9,12033,61.54,62.1399,61.52,61.9,12033,0.0,1.0
2016-04-21,61.94,62.5,61.7,62.5,17692,61.94,62.5,61.7,62.5,17692,0.0,1.0
2016-04-22,61.27,62.0419,61.0,61.85,7908,61.27,62.0419,61.0,61.85,7908,0.0,1.0
2016-04-25,61.53,61.66,61.357,61.48,16471,61.53,61.66,61.357,61.48,16471,0.0,1.0
2016-04-26,61.73,61.7499,61.5601,61.7,9997,61.73,61.7499,61.5601,61.7,9997,0.0,1.0
2016-04-27,61.99,62.18,61.73,61.94,9829,61.99,62.18,61.73,61.94,9829,0.0,1.0
2016-04-28,63.32,63.37,62.42,62.42,60353,63.32,63.37,62.42,62.42,60353,0.0,1.0
2016-04-29,64.37,64.499,63.98,64.0,15442,64.37,64.499,63.98,64.0,15442,0.0,1.0
2016-05-02,63.93,64.49,63.826,64.42,23506,63.93,64.49,63.826,64.42,23506,0.0,1.0
2016-05-03,63.55,64.15,63.318,64.15,16716,63.55,64.15,63.318,64.15,16716,0.0,1.0
2016-05-04,63.23,63.6074,62.8444,63.46,36293,63.23,63.6074,62.8444,63.46,36293,0.0,1.0
2016-05-05,63.17,63.69,62.79,63.69,13965,63.17,63.69,62.79,63.69,13965,0.0,1.0
2016-05-06,63.759,64.05,63.43,63.47,12471,63.759,64.05,63.43,63.47,12471,0.0,1.0
2016-05-09,62.13,62.592,62.13,62.59,15374,62.13,62.592,62.13,62.59,15374,0.0,1.0
2016-05-10,62.56,62.6599,62.18,62.42,26479,62.56,62.6599,62.18,62.42,26479,0.0,1.0
2016-05-11,63.36,63.4,63.0,63.32,24197,63.36,63.4,63.0,63.32,24197,0.0,1.0
2016-05-12,62.53,63.3,62.5,63.3,16647,62.53,63.3,62.5,63.3,16647,0.0,1.0
2016-05-13,62.69,62.75,62.26,62.46,13104,62.69,62.75,62.26,62.46,13104,0.0,1.0
2016-05-16,62.7999,63.44,62.67,63.44,23062,62.7999,63.44,62.67,63.44,23062,0.0,1.0
2016-05-17,63.01,63.13,62.62,62.68,16850,63.01,63.13,62.62,62.68,16850,0.0,1.0
2016-05-18,61.83,62.66,61.64,62.31,15449,61.83,62.66,61.64,62.31,15449,0.0,1.0
2016-05-19,61.09,61.22,60.68,60.8,17726,61.09,61.22,60.68,60.8,17726,0.0,1.0
2016-05-20,61.13,61.51,60.89,61.51,16427,61.13,61.51,60.89,61.51,16427,0.0,1.0
2016-05-23,60.8207,60.95,60.62,60.62,8610,60.8207,60.95,60.62,60.62,8610,0.0,1.0
2016-05-24,59.86,60.3533,59.85,60.32,21668,59.86,60.3533,59.85,60.32,21668,0.0,1.0
2016-05-25,59.83,59.85,59.586,59.7,18314,59.83,59.85,59.586,59.7,18314,0.0,1.0
2016-05-26,59.81,60.4,59.689,60.4,19012,59.81,60.4,59.689,60.4,19012,0.0,1.0
2016-05-27,59.2195,59.71,59.1376,59.71,12201,59.2195,59.71,59.1376,59.71,12201,0.0,1.0
2016-05-31,59.28,59.36,59.106,59.17,5511,59.28,59.36,59.106,59.17,5511,0.0,1.0
2016-06-01,59.09,59.22,58.902,59.18,8311,59.09,59.22,58.902,59.18,8311,0.0,1.0
2016-06-02,59.01,59.11,58.96,59.11,9439,59.01,59.11,58.96,59.11,9439,0.0,1.0
2016-06-03,60.5299,60.53,60.31,60.36,11050,60.5299,60.53,60.31,60.36,11050,0.0,1.0
2016-06-06,60.78,60.79,60.479,60.7,9159,60.78,60.79,60.479,60.7,9159,0.0,1.0
2016-06-07,60.67,60.755,60.36,60.36,13904,60.67,60.755,60.36,60.36,13904,0.0,1.0
2016-06-08,61.94,61.97,61.73,61.9,8476,61.94,61.97,61.73,61.9,8476,0.0,1.0
2016-06-09,62.41,62.48,61.94,61.94,12590,62.41,62.48,61.94,61.94,12590,0.0,1.0
2016-06-10,62.46,62.62,62.0601,62.45,20571,62.46,62.62,62.0601,62.45,20571,0.0,1.0
2016-06-13,62.8,62.87,62.57,62.79,21317,62.8,62.87,62.57,62.79,21317,0.0,1.0
2016-06-14,62.668,62.9,62.49,62.9,50723,62.668,62.9,62.49,62.9,50723,0.0,1.0
2016-06-15,63.1,63.24,62.67,62.77,16415,63.1,63.24,62.67,62.77,16415,0.0,1.0
2016-06-16,62.2499,63.9656,62.244,63.9,15519,62.2499,63.9656,62.244,63.9,15519,0.0,1.0
2016-06-17,63.08,63.11,62.5199,62.88,19587,63.08,63.11,62.5199,62.88,19587,0.0,1.0
2016-06-20,63.0599,63.06,62.5764,62.58,38917,63.0599,63.06,62.5764,62.58,38917,0.0,1.0
2016-06-21,62.01,62.34,61.92,62.34,15595,62.01,62.34,61.92,62.34,15595,0.0,1.0
2016-06-22,62.0984,62.27,62.03,62.09,16633,62.0984,62.27,62.03,62.09,16633,0.0,1.0
2016-06-23,62.04,62.25,62.009,62.01,18613,62.04,62.25,62.009,62.01,18613,0.0,1.0
2016-06-24,64.16,64.55,63.8104,64.55,27124,64.16,64.55,63.8104,64.55,27124,0.0,1.0
2016-06-27,64.39,64.48,63.98,64.39,35073,64.39,64.48,63.98,64.39,35073,0.0,1.0
2016-06-28,64.1399,64.293,63.93,64.13,57181,64.1399,64.293,63.93,64.13,57181,0.0,1.0
2016-06-29,65.074,65.34,64.95,64.95,26602,65.074,65.34,64.95,64.95,26602,0.0,1.0
2016-06-30,65.784,65.81,65.05,65.19,52721,65.784,65.81,65.05,65.19,52721,0.0,1.0
2016-07-01,67.584,67.61,66.74,66.74,130743,67.584,67.61,66.74,66.74,130743,0.0,1.0
2016-07-05,68.25,68.28,67.595,67.9,56940,68.25,68.28,67.595,67.9,56940,0.0,1.0
2016-07-06,68.6946,68.9546,68.386,68.52,34350,68.6946,68.9546,68.386,68.52,34350,0.0,1.0
2016-07-07,68.145,68.34,67.68,68.34,29356,68.145,68.34,67.68,68.34,29356,0.0,1.0
2016-07-08,68.97,68.97,68.01,68.38,154752,68.97,68.97,68.01,68.38,154752,0.0,1.0
2016-07-11,68.7496,69.0,68.642,68.73,45723,68.7496,69.0,68.642,68.73,45723,0.0,1.0
2016-07-12,67.81,68.59,67.61,68.58,50159,67.81,68.59,67.61,68.58,50159,0.0,1.0
2016-07-13,68.64,68.64,68.19,68.48,106246,68.64,68.64,68.19,68.48,106246,0.0,1.0
2016-07-14,68.31,68.31,67.63,67.75,80611,68.31,68.31,67.63,67.75,80611,0.0,1.0
2016-07-15,67.8703,68.02,67.7,67.75,33057,67.8703,68.02,67.7,67.75,33057,0.0,1.0
2016-07-18,67.95,67.95,67.67,67.69,27988,67.95,67.95,67.67,67.69,27988,0.0,1.0
2016-07-19,67.85,67.94,67.64,67.73,34461,67.85,67.94,67.64,67.73,34461,0.0,1.0
2016-07-20,66.74,67.17,66.7,66.8,37877,66.74,67.17,66.7,66.8,37877,0.0,1.0
2016-07-21,67.98,68.01,66.866,66.87,27891,67.98,68.01,66.866,66.87,27891,0.0,1.0
2016-07-22,67.42,67.55,67.2401,67.5,20245,67.42,67.55,67.2401,67.5,20245,0.0,1.0
2016-07-25,67.0001,67.45,66.74,66.96,19654,67.0001,67.45,66.74,66.96,19654,0.0,1.0
2016-07-26,67.39,67.45,67.329,67.45,14603,67.39,67.45,67.329,67.45,14603,0.0,1.0
2016-07-27,68.97,68.98,67.89,68.1,29374,68.97,68.98,67.89,68.1,29374,0.0,1.0
2016-07-28,68.75,69.05,68.4635,69.03,24446,68.75,69.05,68.4635,69.03,24446,0.0,1.0
2016-07-29,69.496,69.537,68.78,69.12,39190,69.496,69.537,68.78,69.12,39190,0.0,1.0
2016-08-01,69.63,69.75,69.4219,69.49,24609,69.63,69.75,69.4219,69.49,24609,0.0,1.0
2016-08-02,70.18,70.35,70.12,70.26,107565,70.18,70.35,70.12,70.26,107565,0.0,1.0
2016-08-03,69.7095,69.96,69.5901,69.96,77527,69.7095,69.96,69.5901,69.96,77527,0.0,1.0
2016-08-04,69.69,69.9,69.635,69.71,34980,69.69,69.9,69.635,69.71,34980,0.0,1.0
2016-08-05,68.18,68.73,68.1575,68.73,24863,68.18,68.73,68.1575,68.73,24863,0.0,1.0
2016-08-08,68.1901,68.36,68.13,68.16,23622,68.1901,68.36,68.13,68.16,23622,0.0,1.0
2016-08-09,68.49,68.5302,68.32,68.44,21007,68.49,68.5302,68.32,68.44,21007,0.0,1.0
2016-08-10,69.26,69.63,69.15,69.61,46774,69.26,69.63,69.15,69.61,46774,0.0,1.0
2016-08-11,68.38,69.28,68.33,69.15,45858,68.38,69.28,68.33,69.15,45858,0.0,1.0
2016-08-12,67.96,69.12,67.9031,69.11,31754,67.96,69.12,67.9031,69.11,31754,0.0,1.0
2016-08-15,68.226,68.34,68.03,68.07,17206,68.226,68.34,68.03,68.07,17206,0.0,1.0
2016-08-16,68.445,68.744,68.24,68.27,28813,68.445,68.744,68.24,68.27,28813,0.0,1.0
2016-08-17,68.295,68.47,67.73,68.23,39075,68.295,68.47,67.73,68.23,39075,0.0,1.0
2016-08-18,68.67,68.76,68.484,68.52,27375,68.67,68.76,68.484,68.52,27375,0.0,1.0
2016-08-19,67.7925,68.1706,67.7925,67.93,22750,67.7925,68.1706,67.7925,67.93,22750,0.0,1.0
2016-08-22,67.157,67.35,67.04,67.35,19025,67.157,67.35,67.04,67.35,19025,0.0,1.0
2016-08-23,67.17,67.47,67.146,67.46,21817,67.17,67.47,67.146,67.46,21817,0.0,1.0
2016-08-24,66.22,66.65,66.1939,66.65,30444,66.22,66.65,66.1939,66.65,30444,0.0,1.0
2016-08-25,66.21,66.34,65.96,66.25,25509,66.21,66.34,65.96,66.25,25509,0.0,1.0
2016-08-26,66.25,67.2948,66.1899,66.66,28751,66.25,67.2948,66.1899,66.66,28751,0.0,1.0
2016-08-29,66.512,66.63,66.14,66.14,32106,66.512,66.63,66.14,66.14,32106,0.0,1.0
2016-08-30,65.76,66.25,65.72,66.25,22749,65.76,66.25,65.72,66.25,22749,0.0,1.0
2016-08-31,65.65,65.8425,65.61,65.61,14497,65.65,65.8425,65.61,65.61,14497,0.0,1.0
2016-09-01,66.01,66.05,65.21,65.62,21880,66.01,66.05,65.21,65.62,21880,0.0,1.0
2016-09-02,67.07,67.07,66.4508,66.8,18303,67.07,67.07,66.4508,66.8,18303,0.0,1.0
2016-09-06,68.72,68.802,67.697,67.81,13772,68.72,68.802,67.697,67.81,13772,0.0,1.0
2016-09-07,68.19,68.64,68.11,68.64,45215,68.19,68.64,68.11,68.64,45215,0.0,1.0
2016-09-08,67.75,68.3196,67.6375,68.18,19211,67.75,68.3196,67.6375,68.18,19211,0.0,1.0
2016-09-09,66.82,67.44,66.82,67.44,97147,66.82,67.44,66.82,67.44,97147,0.0,1.0
2016-09-12,66.75,66.8,66.08,66.33,19714,66.75,66.8,66.08,66.33,19714,0.0,1.0
2016-09-13,66.06,66.54,65.876,66.54,15048,66.06,66.54,65.876,66.54,15048,0.0,1.0
2016-09-14,66.28,66.49,66.206,66.22,17337,66.28,66.49,66.206,66.22,17337,0.0,1.0
2016-09-15,66.028,66.374,65.7084,66.14,15539,66.028,66.374,65.7084,66.14,15539,0.0,1.0
2016-09-16,65.77,65.78,65.53,65.54,104892,65.77,65.78,65.53,65.54,104892,0.0,1.0
2016-09-19,66.34,66.53,66.33,66.53,37241,66.34,66.53,66.33,66.53,37241,0.0,1.0
2016-09-20,66.436,66.61,66.1703,66.29,34935,66.436,66.61,66.1703,66.29,34935,0.0,1.0
2016-09-21,67.8,67.81,67.11,67.22,26193,67.8,67.81,67.11,67.22,26193,0.0,1.0
2016-09-22,67.97,68.3399,67.9499,68.13,38211,67.97,68.3399,67.9499,68.13,38211,0.0,1.0
2016-09-23,67.774,68.03,67.635,67.93,25260,67.774,68.03,67.635,67.93,25260,0.0,1.0
2016-09-26,67.26,67.7869,67.26,67.74,23356,67.26,67.7869,67.26,67.74,23356,0.0,1.0
2016-09-27,66.78,66.97,66.53,66.97,18941,66.78,66.97,66.53,66.97,18941,0.0,1.0
2016-09-28,66.755,66.86,66.48,66.55,12735,66.755,66.86,66.48,66.55,12735,0.0,1.0
2016-09-29,66.63,66.8098,66.4036,66.53,10882,66.63,66.8098,66.4036,66.53,10882,0.0,1.0
2016-09-30,66.65,67.51,66.446,67.51,20092,66.65,67.51,66.446,67.51,20092,0.0,1.0
2016-10-03,65.9499,66.36,65.7933,66.32,58981,65.9499,66.36,65.7933,66.32,58981,0.0,1.0
2016-10-04,63.47,65.0,63.38,65.0,146466,63.47,65.0,63.38,65.0,146466,0.0,1.0
2016-10-05,63.18,63.61,62.8492,63.61,57976,63.18,63.61,62.8492,63.61,57976,0.0,1.0
2016-10-06,62.22,62.434,61.93,62.37,52412,62.22,62.434,61.93,62.37,52412,0.0,1.0
2016-10-07,62.4699,62.91,61.69,62.83,15903,62.4699,62.91,61.69,62.83,15903,0.0,1.0
2016-10-10,62.73,62.895,62.6572,62.78,11773,62.73,62.895,62.6572,62.78,11773,0.0,1.0
2016-10-11,62.2172,62.6,62.2172,62.6,17858,62.2172,62.6,62.2172,62.6,17858,0.0,1.0
2016-10-12,62.328,63.486,62.089,62.34,13546,62.328,63.486,62.089,62.34,13546,0.0,1.0
2016-10-13,62.35,62.45,62.175,62.33,27373,62.35,62.45,62.175,62.33,27373,0.0,1.0
2016-10-14,62.09,62.4368,61.96,62.06,16657,62.09,62.4368,61.96,62.06,16657,0.0,1.0
2016-10-17,62.14,62.22,62.05,62.05,15477,62.14,62.22,62.05,62.05,15477,0.0,1.0
2016-10-18,62.61,62.7649,62.35,62.49,24368,62.61,62.7649,62.35,62.49,24368,0.0,1.0
2016-10-19,62.782,62.995,62.736,62.91,23494,62.782,62.995,62.736,62.91,23494,0.0,1.0
2016-10-20,62.54,62.92,62.395,62.92,14099,62.54,62.92,62.395,62.92,14099,0.0,1.0
2016-10-21,62.49,62.51,62.331,62.49,15505,62.49,62.51,62.331,62.49,15505,0.0,1.0
2016-10-24,62.5577,63.11,62.36,63.11,16170,62.5577,63.11,62.36,63.11,16170,0.0,1.0
2016-10-25,63.1613,63.25,62.82,62.82,14867,63.1613,63.25,62.82,62.82,14867,0.0,1.0
2016-10-26,62.69,63.099,62.6067,63.03,14829,62.69,63.099,62.6067,63.03,14829,0.0,1.0
2016-10-27,62.75,62.8,62.62,62.8,11120,62.75,62.8,62.62,62.8,11120,0.0,1.0
2016-10-28,63.15,63.53,62.705,62.93,15115,63.15,63.53,62.705,62.93,15115,0.0,1.0
2016-10-31,63.34,63.34,63.03,63.13,23090,63.34,63.34,63.03,63.13,23090,0.0,1.0
2016-11-01,64.21,64.495,64.12,64.24,17084,64.21,64.495,64.12,64.24,17084,0.0,1.0
2016-11-02,64.67,65.199,64.6375,64.74,53706,64.67,65.199,64.6375,64.74,53706,0.0,1.0
2016-11-03,64.5692,64.6401,64.148,64.19,16817,64.5692,64.6401,64.148,64.19,16817,0.0,1.0
2016-11-04,64.78,64.83,64.58,64.78,62474,64.78,64.83,64.58,64.78,62474,0.0,1.0
2016-11-07,64.04,64.13,63.754,64.13,23217,64.04,64.13,63.754,64.13,23217,0.0,1.0
2016-11-08,64.05,64.77,63.95,64.19,21831,64.05,64.77,63.95,64.19,21831,0.0,1.0
2016-11-09,64.15,65.6,64.0,65.6,37027,64.15,65.6,64.0,65.6,37027,0.0,1.0
2016-11-10,63.75,64.39,63.66,64.39,38392,63.75,64.39,63.66,64.39,38392,0.0,1.0
2016-11-11,61.44,63.58,61.105,63.58,78485,61.44,63.58,61.105,63.58,78485,0.0,1.0
2016-11-14,60.73,61.16,60.28,60.86,81935,60.73,61.16,60.28,60.86,81935,0.0,1.0
2016-11-15,61.34,61.3662,60.88,60.99,36696,61.34,61.3662,60.88,60.99,36696,0.0,1.0
2016-11-16,61.19,61.5,61.09,61.5,16523,61.19,61.5,61.09,61.5,16523,0.0,1.0
2016-11-17,60.561,61.49,60.51,61.32,36635,60.561,61.49,60.51,61.32,36635,0.0,1.0
2016-11-18,60.29,60.4895,60.04,60.44,68990,60.29,60.4895,60.04,60.44,68990,0.0,1.0
2016-11-21,60.44,60.7,60.33,60.59,51958,60.44,60.7,60.33,60.59,51958,0.0,1.0
2016-11-22,60.66,60.83,60.462,60.78,23115,60.66,60.83,60.462,60.78,23115,0.0,1.0
2016-11-23,59.59,59.789,59.1109,59.7,138567,59.59,59.789,59.1109,59.7,138567,0.0,1.0
2016-11-25,59.43,59.8,59.3406,59.77,22810,59.43,59.8,59.3406,59.77,22810,0.0,1.0
2016-11-28,60.09,60.1,59.596,59.75,27879,60.09,60.1,59.596,59.75,27879,0.0,1.0
2016-11-29,60.0,60.1,59.61,59.61,28471,60.0,60.1,59.61,59.61,28471,0.0,1.0
2016-11-30,59.38,59.86,59.3,59.84,48987,59.38,59.86,59.3,59.84,48987,0.0,1.0
2016-12-01,59.27,59.55,58.76,58.95,128439,59.27,59.55,58.76,58.95,128439,0.0,1.0
2016-12-02,59.56,59.77,59.3101,59.41,27764,59.56,59.77,59.3101,59.41,27764,0.0,1.0
2016-12-05,59.5,59.8,58.87,59.21,64582,59.5,59.8,58.87,59.21,64582,0.0,1.0
2016-12-06,59.36,59.7975,59.3492,59.49,24812,59.36,59.7975,59.3492,59.49,24812,0.0,1.0
2016-12-07,59.95,60.28,59.94,60.06,61821,59.95,60.28,59.94,60.06,61821,0.0,1.0
2016-12-08,59.78,59.93,59.6094,59.81,22336,59.78,59.93,59.6094,59.81,22336,0.0,1.0
2016-12-09,59.12,59.67,59.0458,59.67,16854,59.12,59.67,59.0458,59.67,16854,0.0,1.0
2016-12-12,59.45,59.72,59.4104,59.6,91272,59.45,59.72,59.4104,59.6,91272,0.0,1.0
2016-12-13,59.2995,59.52,58.99,59.44,35041,59.2995,59.52,58.99,59.44,35041,0.0,1.0
2016-12-14,58.57,60.6841,58.48,59.63,39665,58.57,60.6841,58.48,59.63,39665,0.0,1.0
2016-12-15,57.04,57.53,56.858,57.53,225267,57.04,57.53,56.858,57.53,225267,0.0,1.0
2016-12-16,57.44,57.84,56.97,57.28,135386,57.44,57.84,56.97,57.28,135386,0.0,1.0
2016-12-19,57.4,57.57,57.25,57.57,124936,57.4,57.57,57.25,57.57,124936,0.0,1.0
2016-12-20,57.17,57.2,56.52,56.57,65920,57.17,57.2,56.52,56.57,65920,0.0,1.0
2016-12-21,56.95,57.3128,56.9,57.3,46945,56.95,57.3128,56.9,57.3,46945,0.0,1.0
2016-12-22,56.715,57.07,56.655,56.89,39429,56.715,57.07,56.655,56.89,39429,0.0,1.0
2016-12-23,56.7,56.84,56.6351,56.75,89091,56.7,56.84,56.6351,56.75,89091,0.0,1.0
2016-12-27,57.3003,57.44,56.96,56.96,53480,57.3003,57.44,56.96,56.96,53480,0.0,1.0
2016-12-28,57.55,57.56,57.11,57.11,35236,57.55,57.56,57.11,57.11,35236,0.0,1.0
2016-12-29,57.98,58.12,57.47,57.58,77941,57.98,58.12,57.47,57.58,77941,0.0,1.0
2016-12-30,57.56,58.15,57.53,58.04,49467,57.56,58.15,57.53,58.04,49467,0.0,1.0
2017-01-03,58.53,58.89,57.99,58.08,83059,58.53,58.89,57.99,58.08,83059,0.0,1.0
2017-01-04,58.97,59.19,58.84,58.93,15634,58.97,59.19,58.84,58.93,15634,0.0,1.0
2017-01-05,59.76,59.999,59.64,59.64,33721,59.76,59.999,59.64,59.64,33721,0.0,1.0
2017-01-06,59.5,59.7,59.3608,59.4,28090,59.5,59.7,59.3608,59.4,28090,0.0,1.0
2017-01-09,59.92,60.14,59.72,59.88,46056,59.92,60.14,59.72,59.88,46056,0.0,1.0
2017-01-10,60.3,60.43,60.146,60.15,11623,60.3,60.43,60.146,60.15,11623,0.0,1.0
2017-01-11,60.3,60.671,59.68,60.04,22088,60.3,60.671,59.68,60.04,22088,0.0,1.0
2017-01-12,60.5158,61.0,60.5014,60.88,16032,60.5158,61.0,60.5014,60.88,16032,0.0,1.0
2017-01-13,60.6537,60.68,60.0,60.18,23495,60.6537,60.68,60.0,60.18,23495,0.0,1.0
2017-01-17,61.48,61.57,61.32,61.57,44845,61.48,61.57,61.32,61.57,44845,0.0,1.0
2017-01-18,60.98,61.63,60.92,61.45,47407,60.98,61.63,60.92,61.45,47407,0.0,1.0
2017-01-19,60.94,61.0,60.3699,60.61,40628,60.94,61.0,60.3699,60.61,40628,0.0,1.0
2017-01-20,61.34,61.61,60.84,60.99,84687,61.34,61.61,60.84,60.99,84687,0.0,1.0
2017-01-23,61.65,61.729,61.4,61.58,57213,61.65,61.729,61.4,61.58,57213,0.0,1.0
2017-01-24,61.5205,61.91,61.3686,61.7,23264,61.5205,61.91,61.3686,61.7,23264,0.0,1.0
2017-01-25,60.73,60.8946,60.5,60.72,23972,60.73,60.8946,60.5,60.72,23972,0.0,1.0
2017-01-26,60.15,60.36,59.95,60.18,15112,60.15,60.36,59.95,60.18,15112,0.0,1.0
2017-01-27,60.64,60.7099,60.0,60.05,58618,60.64,60.7099,60.0,60.05,58618,0.0,1.0
2017-01-30,60.83,60.99,60.7,60.7,24771,60.83,60.99,60.7,60.7,24771,0.0,1.0
2017-01-31,61.882,61.9628,61.69,61.78,28463,61.882,61.9628,61.69,61.78,28463,0.0,1.0
2017-02-01,61.77,61.97,61.35,61.58,59574,61.77,61.97,61.35,61.58,59574,0.0,1.0
2017-02-02,61.93,62.36,61.81,62.31,21002,61.93,62.36,61.81,62.31,21002,0.0,1.0
2017-02-03,61.97,62.08,61.7,61.74,20689,61.97,62.08,61.7,61.74,20689,0.0,1.0
2017-02-06,62.92,62.92,62.42,62.63,16497,62.92,62.92,62.42,62.63,16497,0.0,1.0
2017-02-07,62.68,62.93,62.63,62.7,49155,62.68,62.93,62.63,62.7,49155,0.0,1.0
2017-02-08,63.01,63.24,62.79,63.12,35115,63.01,63.24,62.79,63.12,35115,0.0,1.0
2017-02-09,62.63,63.28,62.6,63.15,69446,62.63,63.28,62.6,63.15,69446,0.0,1.0
2017-02-10,63.08,63.22,62.47,62.47,43155,63.08,63.22,62.47,62.47,43155,0.0,1.0
2017-02-13,62.63,62.74,62.37,62.74,26254,62.63,62.74,62.37,62.74,26254,0.0,1.0
2017-02-14,62.83,63.19,62.44,63.19,152416,62.83,63.19,62.44,63.19,152416,0.0,1.0
2017-02-15,63.14,63.14,62.5,62.54,22854,63.14,63.14,62.5,62.54,22854,0.0,1.0
2017-02-16,63.5,63.56,63.36,63.43,155762,63.5,63.56,63.36,63.43,155762,0.0,1.0
2017-02-17,63.2,63.5,63.16,63.46,18479,63.2,63.5,63.16,63.46,18479,0.0,1.0
2017-02-21,63.16,63.33,62.61,62.83,39417,63.16,63.33,62.61,62.83,39417,0.0,1.0
2017-02-22,63.15,63.23,62.9,63.17,26043,63.15,63.23,62.9,63.17,26043,0.0,1.0
2017-02-23,63.66,63.74,63.51,63.71,23712,63.66,63.74,63.51,63.71,23712,0.0,1.0
2017-02-24,64.17,64.22,63.97,64.21,17723,64.17,64.22,63.97,64.21,17723,0.0,1.0
2017-02-27,63.92,64.65,63.91,64.31,31752,63.92,64.65,63.91,64.31,31752,0.0,1.0
2017-02-28,63.94,64.37,63.84,64.21,25406,63.94,64.37,63.84,64.21,25406,0.0,1.0
2017-03-01,63.96,64.09,63.51,63.57,20789,63.96,64.09,63.51,63.57,20789,0.0,1.0
2017-03-02,62.73,63.66,62.59,63.45,27940,62.73,63.66,62.59,63.45,27940,0.0,1.0
2017-03-03,62.96,63.02,62.24,62.48,27170,62.96,63.02,62.24,62.48,27170,0.0,1.0
2017-03-06,62.47,62.8,62.4,62.8,17073,62.47,62.8,62.4,62.8,17073,0.0,1.0
2017-03-07,61.78,62.05,61.75,62.0,38730,61.78,62.05,61.75,62.0,38730,0.0,1.0
2017-03-08,61.22,61.46,61.18,61.38,17988,61.22,61.46,61.18,61.38,17988,0.0,1.0
2017-03-09,60.57,61.11,60.57,61.09,18409,60.57,61.11,60.57,61.09,18409,0.0,1.0
2017-03-10,60.79,60.79,60.46,60.68,17884,60.79,60.79,60.46,60.68,17884,0.0,1.0
2017-03-13,60.73,60.86,60.69,60.76,21010,60.73,60.86,60.69,60.76,21010,0.0,1.0
2017-03-14,60.4,60.87,60.36,60.64,21301,60.4,60.87,60.36,60.64,21301,0.0,1.0
2017-03-15,61.68,61.71,60.32,60.51,39938,61.68,61.71,60.32,60.51,39938,0.0,1.0
2017-03-16,61.86,62.22,61.8,62.22,12264,61.86,62.22,61.8,62.22,12264,0.0,1.0
2017-03-17,62.11,62.16,62.0,62.06,14154,62.11,62.16,62.0,62.06,14154,0.0,1.0
2017-03-20,62.35,62.39,62.13,62.27,14272,62.35,62.39,62.13,62.27,14272,0.0,1.0
2017-03-21,62.81,62.91,62.52,62.52,43530,62.81,62.91,62.52,62.52,43530,0.0,1.0
2017-03-22,62.89,63.02,62.82,62.95,60166,62.89,63.02,62.82,62.95,60166,0.0,1.0
2017-03-23,62.96,63.22,62.82,63.22,24722,62.96,63.22,62.82,63.22,24722,0.0,1.0
2017-03-24,63.23,63.41,62.98,63.07,16023,63.23,63.41,62.98,63.07,16023,0.0,1.0
2017-03-27,63.73,64.01,63.57,63.99,22280,63.73,64.01,63.57,63.99,22280,0.0,1.0
2017-03-28,63.53,63.88,63.39,63.86,39178,63.53,63.88,63.39,63.86,39178,0.0,1.0
2017-03-29,63.75,63.75,63.54,63.59,21448,63.75,63.75,63.54,63.59,21448,0.0,1.0
2017-03-30,63.33,63.79,63.31,63.54,30238,63.33,63.79,63.31,63.54,30238,0.0,1.0
2017-03-31,63.6,63.73,63.47,63.54,213997,63.6,63.73,63.47,63.54,213997,0.0,1.0
2017-04-03,63.79,63.81,63.49,63.53,32679,63.79,63.81,63.49,63.53,32679,0.0,1.0
2017-04-04,64.0,64.09,63.86,64.02,36536,64.0,64.09,63.86,64.02,36536,0.0,1.0
2017-04-05,64.01,64.01,63.49,63.68,23878,64.01,64.01,63.49,63.68,23878,0.0,1.0
2017-04-06,63.8,63.84,63.67,63.76,44134,63.8,63.84,63.67,63.76,44134,0.0,1.0
2017-04-07,63.59,64.4,63.49,64.3,38497,63.59,64.4,63.49,64.3,38497,0.0,1.0
2017-04-10,63.38,63.47,63.02,63.16,27786,63.38,63.47,63.02,63.16,27786,0.0,1.0
2017-04-11,64.45,64.55,63.85,63.91,33843,64.45,64.55,63.85,63.91,33843,0.0,1.0
2017-04-12,64.89,64.9,64.36,64.51,41534,64.89,64.9,64.36,64.51,41534,0.0,1.0
2017-04-13,65.12,65.22,64.91,65.22,26597,65.12,65.22,64.91,65.22,26597,0.0,1.0
2017-04-17,64.94,65.33,64.83,65.16,42206,64.94,65.33,64.83,65.16,42206,0.0,1.0
2017-04-18,64.9,65.0,64.44,65.0,23386,64.9,65.0,64.44,65.0,23386,0.0,1.0
2017-04-19,64.32,64.7,64.17,64.7,28359,64.32,64.7,64.17,64.7,28359,0.0,1.0
2017-04-20,64.46,64.59,64.17,64.47,37368,64.46,64.59,64.17,64.47,37368,0.0,1.0
2017-04-21,64.44,64.49,64.14,64.45,29504,64.44,64.49,64.14,64.45,29504,0.0,1.0
2017-04-24,64.1,64.16,63.66,63.69,32723,64.1,64.16,63.66,63.69,32723,0.0,1.0
2017-04-25,63.39,63.68,63.31,63.57,73630,63.39,63.68,63.31,63.57,73630,0.0,1.0
2017-04-26,63.45,63.53,63.08,63.29,48107,63.45,63.53,63.08,63.29,48107,0.0,1.0
2017-04-27,63.14,63.3,63.0,63.3,20692,63.14,63.3,63.0,63.3,20692,0.0,1.0
2017-04-28,63.22,63.31,63.07,63.11,17768,63.22,63.31,63.07,63.11,17768,0.0,1.0
2017-05-01,62.52,63.15,62.28,62.95,14774,62.52,63.15,62.28,62.95,14774,0.0,1.0
2017-05-02,62.31,62.48,62.25,62.32,12830,62.31,62.48,62.25,62.32,12830,0.0,1.0
2017-05-03,61.28,61.95,61.26,61.95,29024,61.28,61.95,61.26,61.95,29024,0.0,1.0
2017-05-04,60.78,61.02,60.62,60.72,41371,60.78,61.02,60.62,60.72,41371,0.0,1.0
2017-05-05,61.02,61.03,60.77,60.85,32542,61.02,61.03,60.77,60.85,32542,0.0,1.0
2017-05-08,60.86,60.97,60.8,60.96,8217,60.86,60.97,60.8,60.96,8217,0.0,1.0
2017-05-09,60.38,60.48,60.12,60.48,25394,60.38,60.48,60.12,60.48,25394,0.0,1.0
2017-05-10,60.45,60.64,60.41,60.62,14460,60.45,60.64,60.41,60.62,14460,0.0,1.0
2017-05-11,60.75,60.82,60.54,60.54,17791,60.75,60.82,60.54,60.54,17791,0.0,1.0
2017-05-12,61.01,61.12,60.93,61.07,16086,61.01,61.12,60.93,61.07,16086,0.0,1.0
2017-05-15,61.29,61.68,61.26,61.68,16616,61.29,61.68,61.26,61.68,16616,0.0,1.0
2017-05-16,61.66,61.78,61.5,61.53,53890,61.66,61.78,61.5,61.53,53890,0.0,1.0
2017-05-17,62.37,62.47,62.16,62.33,21565,62.37,62.47,62.16,62.33,21565,0.0,1.0
2017-05-18,61.61,62.09,61.51,62.07,40882,61.61,62.09,61.51,62.07,40882,0.0,1.0
2017-05-19,62.04,62.08,61.89,62.07,17113,62.04,62.08,61.89,62.07,17113,0.0,1.0
2017-05-22,62.62,62.72,62.21,62.24,25056,62.62,62.72,62.21,62.24,25056,0.0,1.0
2017-05-23,62.27,62.87,62.21,62.87,22863,62.27,62.87,62.21,62.87,22863,0.0,1.0
2017-05-24,62.53,62.54,62.09,62.15,19065,62.53,62.54,62.09,62.15,19065,0.0,1.0
2017-05-25,62.47,62.65,62.43,62.57,15998,62.47,62.65,62.43,62.57,15998,0.0,1.0
2017-05-26,63.11,63.24,63.02,63.05,22178,63.11,63.24,63.02,63.05,22178,0.0,1.0
2017-05-30,63.09,63.15,63.0,63.02,17940,63.09,63.15,63.0,63.02,17940,0.0,1.0
2017-05-31,63.28,63.52,63.02,63.04,21772,63.28,63.52,63.02,63.04,21772,0.0,1.0
2017-06-01,63.24,63.24,62.86,62.86,10561,63.24,63.24,62.86,62.86,10561,0.0,1.0
2017-06-02,63.9,63.98,63.61,63.7,17253,63.9,63.98,63.61,63.7,17253,0.0,1.0
2017-06-05,64.04,64.18,63.95,64.1,23391,64.04,64.18,63.95,64.1,23391,0.0,1.0
2017-06-06,64.62,64.75,64.49,64.66,13401,64.62,64.75,64.49,64.66,13401,0.0,1.0
2017-06-07,64.19,64.51,64.0,64.36,13084,64.19,64.51,64.0,64.36,13084,0.0,1.0
2017-06-08,63.86,64.21,63.51,64.21,15368,63.86,64.21,63.51,64.21,15368,0.0,1.0
2017-06-09,63.56,63.68,63.43,63.43,11561,63.56,63.68,63.43,63.43,11561,0.0,1.0
2017-06-12,63.45,63.48,63.13,63.41,17506,63.45,63.48,63.13,63.41,17506,0.0,1.0
2017-06-13,63.03,63.13,62.7,62.77,19855,63.03,63.13,62.7,62.77,19855,0.0,1.0
2017-06-14,62.71,63.83,62.63,63.83,17262,62.71,63.83,62.63,63.83,17262,0.0,1.0
2017-06-15,62.49,62.54,62.31,62.38,17555,62.49,62.54,62.31,62.38,17555,0.0,1.0
2017-06-16,62.4,62.45,62.29,62.33,10828,62.4,62.45,62.29,62.33,10828,0.0,1.0
2017-06-19,61.82,62.08,61.82,62.04,60556,61.82,62.08,61.82,62.04,60556,0.0,1.0
2017-06-20,61.84,61.88,61.68,61.87,10358,61.84,61.88,61.68,61.87,10358,0.0,1.0
2017-06-21,62.01,62.04,61.8,61.8,26766,62.01,62.04,61.8,61.8,26766,0.0,1.0
2017-06-22,62.25,62.35,62.07,62.35,9852,62.25,62.35,62.07,62.35,9852,0.0,1.0
2017-06-23,62.36,62.6,62.32,62.6,14444,62.36,62.6,62.32,62.6,14444,0.0,1.0
2017-06-26,61.96,62.03,61.87,61.9,31985,61.96,62.03,61.87,61.9,31985,0.0,1.0
2017-06-27,62.17,62.28,61.96,62.17,17400,62.17,62.28,61.96,62.17,17400,0.0,1.0
2017-06-28,62.33,62.7,62.14,62.7,16447,62.33,62.7,62.14,62.7,16447,0.0,1.0
2017-06-29,62.1,62.14,61.8,62.09,16303,62.1,62.14,61.8,62.09,16303,0.0,1.0
2017-06-30,61.77,62.33,61.77,61.89,13579,61.77,62.33,61.77,61.89,13579,0.0,1.0
2017-07-03,60.69,61.21,60.56,61.0,15605,60.69,61.21,60.56,61.0,15605,0.0,1.0
2017-07-05,60.64,60.65,60.24,60.6,16603,60.64,60.65,60.24,60.6,16603,0.0,1.0
2017-07-06,60.54,60.59,60.37,60.59,22886,60.54,60.59,60.37,60.59,22886,0.0,1.0
2017-07-07,59.75,60.11,59.33,60.11,15191,59.75,60.11,59.33,60.11,15191,0.0,1.0
2017-07-10,59.91,59.98,59.21,59.29,24325,59.91,59.98,59.21,59.29,24325,0.0,1.0
2017-07-11,60.15,60.21,59.62,59.81,22172,60.15,60.21,59.62,59.81,22172,0.0,1.0
2017-07-12,60.56,60.64,60.45,60.61,20885,60.56,60.64,60.45,60.61,20885,0.0,1.0
2017-07-13,60.11,60.51,60.09,60.51,28448,60.11,60.51,60.09,60.51,28448,0.0,1.0
2017-07-14,60.74,60.95,60.65,60.88,33454,60.74,60.95,60.65,60.88,33454,0.0,1.0
2017-07-17,61.11,61.3,61.11,61.18,19454,61.11,61.3,61.11,61.18,19454,0.0,1.0
2017-07-18,61.55,61.7,61.44,61.52,28607,61.55,61.7,61.44,61.52,28607,0.0,1.0
2017-07-19,61.46,61.67,61.39,61.67,37776,61.46,61.67,61.39,61.67,37776,0.0,1.0
2017-07-20,61.48,61.73,61.17,61.36,23839,61.48,61.73,61.17,61.36,23839,0.0,1.0
2017-07-21,62.04,62.1,61.83,61.99,31365,62.04,62.1,61.83,61.99,31365,0.0,1.0
2017-07-24,62.03,62.18,61.98,62.18,13826,62.03,62.18,61.98,62.18,13826,0.0,1.0
2017-07-25,61.94,62.23,61.9,62.05,19529,61.94,62.23,61.9,62.05,19529,0.0,1.0
2017-07-26,62.5,62.59,61.8,61.84,13920,62.5,62.59,61.8,61.84,13920,0.0,1.0
2017-07-27,62.41,62.71,62.29,62.65,19318,62.41,62.71,62.29,62.65,19318,0.0,1.0
2017-07-28,62.92,62.93,62.6,62.6,10521,62.92,62.93,62.6,62.6,10521,0.0,1.0
2017-07-31,63.08,63.16,62.92,63.01,16517,63.08,63.16,62.92,63.01,16517,0.0,1.0
2017-08-01,62.97,63.26,62.96,62.96,11114,62.97,63.26,62.96,62.96,11114,0.0,1.0
2017-08-02,62.79,63.1,62.79,62.8,10069,62.79,63.1,62.79,62.8,10069,0.0,1.0
2017-08-03,62.91,63.01,62.83,62.84,20117,62.91,63.01,62.83,62.84,20117,0.0,1.0
2017-08-04,62.21,62.51,62.03,62.51,10757,62.21,62.51,62.03,62.51,10757,0.0,1.0
2017-08-07,62.19,62.33,61.98,61.98,16293,62.19,62.33,61.98,61.98,16293,0.0,1.0
2017-08-08,62.55,62.67,62.13,62.58,55091,62.55,62.67,62.13,62.58,55091,0.0,1.0
2017-08-09,63.43,63.53,63.2,63.27,11807,63.43,63.53,63.2,63.27,11807,0.0,1.0
2017-08-10,64.01,64.16,63.89,64.07,22873,64.01,64.16,63.89,64.07,22873,0.0,1.0
2017-08-11,64.2,64.2,63.87,63.98,14956,64.2,64.2,63.87,63.98,14956,0.0,1.0
2017-08-14,63.78,64.02,63.73,63.92,14452,63.78,64.02,63.73,63.92,14452,0.0,1.0
2017-08-15,63.0,63.14,62.81,62.83,9993,63.0,63.14,62.81,62.83,9993,0.0,1.0
2017-08-16,64.0,64.03,63.04,63.04,14075,64.0,64.03,63.04,63.04,14075,0.0,1.0
2017-08-17,64.11,64.33,63.95,64.21,52425,64.11,64.33,63.95,64.21,52425,0.0,1.0
2017-08-18,64.13,64.66,64.0,64.62,41344,64.13,64.66,64.0,64.62,41344,0.0,1.0
2017-08-21,64.33,64.44,64.21,64.28,12780,64.33,64.44,64.21,64.28,12780,0.0,1.0
2017-08-22,64.05,64.27,63.94,64.27,17709,64.05,64.27,63.94,64.27,17709,0.0,1.0
2017-08-23,64.33,64.35,64.1,64.3,16639,64.33,64.35,64.1,64.3,16639,0.0,1.0
2017-08-24,64.08,64.21,63.98,64.16,12253,64.08,64.21,63.98,64.16,12253,0.0,1.0
2017-08-25,64.27,64.42,63.55,64.42,32277,64.27,64.42,63.55,64.42,32277,0.0,1.0
2017-08-28,65.41,65.41,64.65,64.69,19098,65.41,65.41,64.65,64.69,19098,0.0,1.0
2017-08-29,65.37,66.11,65.0901,66.11,28128,65.37,66.11,65.0901,66.11,28128,0.0,1.0
2017-08-30,65.24,65.37,65.16,65.25,21734,65.24,65.37,65.16,65.25,21734,0.0,1.0
2017-08-31,65.97,65.97,65.31,65.34,15257,65.97,65.97,65.31,65.34,15257,0.0,1.0
2017-09-01,66.39,66.4,65.69,66.16,17766,66.39,66.4,65.69,66.16,17766,0.0,1.0
2017-09-05,66.916,67.075,66.7595,66.83,26058,66.916,67.075,66.7595,66.83,26058,0.0,1.0
2017-09-06,66.57,66.94,66.43,66.94,25819,66.57,66.94,66.43,66.94,25819,0.0,1.0
2017-09-07,67.37,67.42,66.92,66.95,23492,67.37,67.42,66.92,66.95,23492,0.0,1.0
2017-09-08,67.07,67.32,66.98,67.32,17245,67.07,67.32,66.98,67.32,17245,0.0,1.0
2017-09-11,66.16,66.63,66.12,66.54,20512,66.16,66.63,66.12,66.54,20512,0.0,1.0
2017-09-12,66.5,66.56,66.15,66.22,10077,66.5,66.56,66.15,66.22,10077,0.0,1.0
2017-09-13,65.93,66.3,65.87,66.28,25424,65.93,66.3,65.87,66.28,25424,0.0,1.0
2017-09-14,66.06,66.14,65.84,65.89,19113,66.06,66.14,65.84,65.89,19113,0.0,1.0
2017-09-15,65.66,65.91,65.5899,65.91,11306,65.66,65.91,65.5899,65.91,11306,0.0,1.0
2017-09-18,64.93,65.19,64.68,65.16,16188,64.93,65.19,64.68,65.16,16188,0.0,1.0
2017-09-19,64.94,64.94,64.66,64.86,37295,64.94,64.94,64.66,64.86,37295,0.0,1.0
2017-09-20,64.42,65.05,64.12,64.89,33267,64.42,65.05,64.12,64.89,33267,0.0,1.0
2017-09-21,63.94,64.13,63.8,63.8,17768,63.94,64.13,63.8,63.8,17768,0.0,1.0
2017-09-22,64.15,64.19,63.94,64.02,14450,64.15,64.19,63.94,64.02,14450,0.0,1.0
2017-09-25,64.68,64.71,63.85,63.87,16672,64.68,64.71,63.85,63.87,16672,0.0,1.0
2017-09-26,63.91,64.2,63.78,64.15,21640,63.91,64.2,63.78,64.15,21640,0.0,1.0
2017-09-27,63.87,63.92,63.34,63.48,60714,63.87,63.92,63.34,63.48,60714,0.0,1.0
2017-09-28,63.73,63.83,63.49,63.72,25319,63.73,63.83,63.49,63.72,25319,0.0,1.0
2017-09-29,63.3,63.69,63.3,63.69,34428,63.3,63.69,63.3,63.69,34428,0.0,1.0
2017-10-02,62.85,63.32,62.84,63.32,30943,62.85,63.32,62.84,63.32,30943,0.0,1.0
2017-10-03,62.95,63.07,62.83,62.85,42989,62.95,63.07,62.83,62.85,42989,0.0,1.0
2017-10-04,63.08,63.15,62.93,63.1,20541,63.08,63.15,62.93,63.1,20541,0.0,1.0
2017-10-05,62.94,63.24,62.91,63.18,19136,62.94,63.24,62.91,63.18,19136,0.0,1.0
2017-10-06,63.21,63.32,62.42,62.83,18526,63.21,63.32,62.42,62.83,18526,0.0,1.0
2017-10-09,63.75,63.75,63.5,63.5,14540,63.75,63.75,63.5,63.5,14540,0.0,1.0
2017-10-10,64.07,64.38,64.07,64.24,13646,64.07,64.38,64.07,64.24,13646,0.0,1.0
2017-10-11,64.49,64.51,64.08,64.22,38449,64.49,64.51,64.08,64.22,38449,0.0,1.0
2017-10-12,64.62,64.69,64.51,64.57,12718,64.62,64.69,64.51,64.57,12718,0.0,1.0
2017-10-13,65.18,65.18,64.98,65.14,20396,65.18,65.18,64.98,65.14,20396,0.0,1.0
2017-10-16,64.55,65.33,64.38,65.28,17334,64.55,65.33,64.38,65.28,17334,0.0,1.0
2017-10-17,64.23,64.32,64.06,64.23,11352,64.23,64.32,64.06,64.23,11352,0.0,1.0
2017-10-18,63.83,64.07,63.82,64.06,41656,63.83,64.07,63.82,64.06,41656,0.0,1.0
2017-10-19,64.32,64.36,63.95,63.98,9121,64.32,64.36,63.95,63.98,9121,0.0,1.0
2017-10-20,63.97,64.22,63.85,64.08,14932,63.97,64.22,63.85,64.08,14932,0.0,1.0
2017-10-23,64.02,64.04,63.53,63.6,12081,64.02,64.04,63.53,63.6,12081,0.0,1.0
2017-10-24,63.74,63.95,63.56,63.67,9940,63.74,63.95,63.56,63.67,9940,0.0,1.0
2017-10-25,63.69,63.83,63.53,63.75,23217,63.69,63.83,63.53,63.75,23217,0.0,1.0
2017-10-26,63.24,63.72,63.23,63.72,17739,63.24,63.72,63.23,63.72,17739,0.0,1.0
2017-10-27,63.5,63.51,63.06,63.11,17767,63.5,63.51,63.06,63.11,17767,0.0,1.0
2017-10-30,63.57,63.7,63.11,63.11,61764,63.57,63.7,63.11,63.11,61764,0.0,1.0
2017-10-31,63.4,63.44,63.25,63.42,15677,63.4,63.44,63.25,63.42,15677,0.0,1.0
2017-11-01,64.16,64.34,63.8,63.8,27271,64.16,64.34,63.8,63.8,27271,0.0,1.0
2017-11-02,64.08,64.4,63.94,64.22,11156,64.08,64.4,63.94,64.22,11156,0.0,1.0
2017-11-03,63.57,64.18,63.41,64.14,14658,63.57,64.18,63.41,64.14,14658,0.0,1.0
2017-11-06,64.38,64.45,63.62,63.62,7784,64.38,64.45,63.62,63.62,7784,0.0,1.0
2017-11-07,63.89,64.24,63.76,64.24,13855,63.89,64.24,63.76,64.24,13855,0.0,1.0
2017-11-08,64.2,64.63,64.19,64.29,12707,64.2,64.63,64.19,64.29,12707,0.0,1.0
2017-11-09,64.38,64.46,64.2,64.25,9573,64.38,64.46,64.2,64.25,9573,0.0,1.0
2017-11-10,63.85,64.35,63.73,64.31,13141,63.85,64.35,63.73,64.31,13141,0.0,1.0
2017-11-13,63.97,64.09,63.95,64.03,11639,63.97,64.09,63.95,64.03,11639,0.0,1.0
2017-11-14,64.08,64.18,63.64,63.73,18239,64.08,64.18,63.64,63.73,18239,0.0,1.0
2017-11-15,63.97,64.35,63.87,64.34,23767,63.97,64.35,63.87,64.34,23767,0.0,1.0
2017-11-16,64.08,64.15,64.0199,64.04,11623,64.08,64.15,64.0199,64.04,11623,0.0,1.0
2017-11-17,64.84,65.02,64.3,64.34,25117,64.84,65.02,64.3,64.34,25117,0.0,1.0
2017-11-20,63.82,64.41,63.71,64.38,25150,63.82,64.41,63.71,64.38,25150,0.0,1.0
2017-11-21,64.03,64.26,64.03,64.11,18601,64.03,64.26,64.03,64.11,18601,0.0,1.0
2017-11-22,64.6,64.69,64.39,64.43,20868,64.6,64.69,64.39,64.43,20868,0.0,1.0
2017-11-24,64.35,64.57,64.33,64.44,14716,64.35,64.57,64.33,64.44,14716,0.0,1.0
2017-11-27,64.5988,64.83,64.51,64.83,11322,64.5988,64.83,64.51,64.83,11322,0.0,1.0
2017-11-28,64.57,64.74,64.419,64.61,18827,64.57,64.74,64.419,64.61,18827,0.0,1.0
2017-11-29,63.88,64.18,63.7452,64.14,29682,63.88,64.18,63.7452,64.14,29682,0.0,1.0
2017-11-30,63.46,63.612,63.1801,63.52,30842,63.46,63.612,63.1801,63.52,30842,0.0,1.0
2017-12-01,63.66,63.9301,63.2121,63.34,16893,63.66,63.9301,63.2121,63.34,16893,0.0,1.0
2017-12-04,63.236,63.42,63.12,63.42,12231,63.236,63.42,63.12,63.42,12231,0.0,1.0
2017-12-05,62.644,62.81,62.404,62.81,12418,62.644,62.81,62.404,62.81,12418,0.0,1.0
2017-12-06,62.39,62.55,62.292,62.46,39813,62.39,62.55,62.292,62.46,39813,0.0,1.0
2017-12-07,61.75,62.09,61.5294,61.95,20421,61.75,62.09,61.5294,61.95,20421,0.0,1.0
2017-12-08,61.76,61.95,61.63,61.82,29009,61.76,61.95,61.63,61.82,29009,0.0,1.0
2017-12-11,61.53,61.7438,61.412,61.65,23875,61.53,61.7438,61.412,61.65,23875,0.0,1.0
2017-12-12,61.539,61.55,61.19,61.3,18651,61.539,61.55,61.19,61.3,18651,0.0,1.0
2017-12-13,62.22,62.376,61.4101,61.51,24165,62.22,62.376,61.4101,61.51,24165,0.0,1.0
2017-12-14,62.16,62.26,61.942,62.24,41926,62.16,62.26,61.942,62.24,41926,0.0,1.0
2017-12-15,62.37,62.46,62.23,62.24,26030,62.37,62.46,62.23,62.24,26030,0.0,1.0
2017-12-18,62.62,62.75,62.53,62.6,32728,62.62,62.75,62.53,62.6,32728,0.0,1.0
2017-12-19,62.69,62.75,62.54,62.65,22377,62.69,62.75,62.54,62.65,22377,0.0,1.0
2017-12-20,62.8773,63.06,62.84,63.06,52267,62.8773,63.06,62.84,63.06,52267,0.0,1.0
2017-12-21,62.97,63.026,62.83,63.01,34918,62.97,63.026,62.83,63.01,34918,0.0,1.0
2017-12-22,63.37,63.479,63.17,63.45,24404,63.37,63.479,63.17,63.45,24404,0.0,1.0
2017-12-26,63.89,63.91,63.71,63.72,26001,63.89,63.91,63.71,63.72,26001,0.0,1.0
2017-12-27,64.31,64.329,64.06,64.06,15063,64.31,64.329,64.06,64.06,15063,0.0,1.0
2017-12-28,64.64,64.77,64.5385,64.62,16515,64.64,64.77,64.5385,64.62,16515,0.0,1.0
2017-12-29,65.01,65.32,64.929,65.0,67800,65.01,65.32,64.929,65.0,67800,0.0,1.0
2018-01-02,65.9168,65.92,65.58,65.58,32474,65.9168,65.92,65.58,65.58,32474,0.0,1.0
2018-01-03,65.75,65.9424,65.495,65.89,31108,65.75,65.9424,65.495,65.89,31108,0.0,1.0
2018-01-04,66.1361,66.31,65.8901,65.97,25803,66.1361,66.31,65.8901,65.97,25803,0.0,1.0
2018-01-05,66.05,66.15,65.8701,65.9,32509,66.05,66.15,65.8701,65.9,32509,0.0,1.0
2018-01-08,66.04,66.0491,65.85,66.01,29355,66.04,66.0491,65.85,66.01,29355,0.0,1.0
2018-01-09,65.6735,65.79,65.5201,65.68,21767,65.6735,65.79,65.5201,65.68,21767,0.0,1.0
2018-01-10,65.74,65.9599,65.6681,65.93,34624,65.74,65.9599,65.6681,65.93,34624,0.0,1.0
2018-01-11,65.8752,65.97,65.76,65.87,15847,65.8752,65.97,65.76,65.87,15847,0.0,1.0
2018-01-12,66.894,66.99,66.27,66.27,54966,66.894,66.99,66.27,66.27,54966,0.0,1.0
2018-01-16,66.76,66.77,66.4501,66.54,38676,66.76,66.77,66.4501,66.54,38676,0.0,1.0
2018-01-17,66.3726,66.91,66.3046,66.65,24297,66.3726,66.91,66.3046,66.65,24297,0.0,1.0
2018-01-18,66.1176,66.6,66.0585,66.37,24222,66.1176,66.6,66.0585,66.37,24222,0.0,1.0
2018-01-19,66.46,66.59,66.43,66.47,19563,66.46,66.59,66.43,66.47,19563,0.0,1.0
2018-01-22,66.42,66.52,66.1901,66.45,24270,66.42,66.52,66.1901,66.45,24270,0.0,1.0
2018-01-23,66.649,66.649,66.06,66.11,17267,66.649,66.649,66.06,66.11,17267,0.0,1.0
2018-01-24,67.8059,67.94,67.3527,67.4,33293,67.8059,67.94,67.3527,67.4,33293,0.0,1.0
2018-01-25,67.11,68.06,66.899,67.64,22904,67.11,68.06,66.899,67.64,22904,0.0,1.0
2018-01-26,67.265,67.45,67.26,67.29,16443,67.265,67.45,67.26,67.29,16443,0.0,1.0
2018-01-29,66.79,66.99,66.5998,66.99,29941,66.79,66.99,66.5998,66.99,29941,0.0,1.0
2018-01-30,66.37,67.15,66.3,67.15,42894,66.37,67.15,66.3,67.15,42894,0.0,1.0
2018-01-31,66.68,66.759,66.08,66.71,48150,66.68,66.759,66.08,66.71,48150,0.0,1.0
2018-02-01,66.77,66.78,66.27,66.29,15741,66.77,66.78,66.27,66.29,15741,0.0,1.0
2018-02-02,65.5,66.13,65.38,66.13,56710,65.5,66.13,65.38,66.13,56710,0.0,1.0
2018-02-05,65.76,65.96,65.6,65.96,34973,65.76,65.96,65.6,65.96,34973,0.0,1.0
2018-02-06,65.046,65.49,64.9716,65.49,28444,65.046,65.49,64.9716,65.49,28444,0.0,1.0
2018-02-07,64.37,64.8499,64.2901,64.82,19045,64.37,64.8499,64.2901,64.82,19045,0.0,1.0
2018-02-08,64.3436,64.6,64.3193,64.56,28512,64.3436,64.6,64.3193,64.56,28512,0.0,1.0
2018-02-09,64.1898,64.257,63.93,64.19,15936,64.1898,64.257,63.93,64.19,15936,0.0,1.0
2018-02-12,64.79,64.95,64.53,64.55,187394,64.79,64.95,64.53,64.55,187394,0.0,1.0
2018-02-13,65.02,65.04,64.72,64.86,178100,65.02,65.04,64.72,64.86,178100,0.0,1.0
2018-02-14,66.17,66.28,65.2033,65.24,179825,66.17,66.28,65.2033,65.24,179825,0.0,1.0
2018-02-15,66.35,66.4124,66.0194,66.32,14302,66.35,66.4124,66.0194,66.32,14302,0.0,1.0
2018-02-16,66.14,66.51,66.02,66.3,20440,66.14,66.51,66.02,66.3,20440,0.0,1.0
2018-02-20,65.33,65.98,65.24,65.92,34149,65.33,65.98,65.24,65.92,34149,0.0,1.0
2018-02-21,65.05,65.724,64.96,65.46,19532,65.05,65.724,64.96,65.46,19532,0.0,1.0
2018-02-22,65.5099,65.57,65.2899,65.31,15543,65.5099,65.57,65.2899,65.31,15543,0.0,1.0
2018-02-23,65.42,65.466,65.29,65.4,23450,65.42,65.466,65.29,65.4,23450,0.0,1.0
2018-02-26,65.73,65.74,65.52,65.67,17123,65.73,65.74,65.52,65.67,17123,0.0,1.0
2018-02-27,64.89,65.52,64.715,65.52,30945,64.89,65.52,64.715,65.52,30945,0.0,1.0
2018-02-28,64.87,65.04,64.83,64.95,22989,64.87,65.04,64.83,64.95,22989,0.0,1.0
2018-03-01,64.51,64.7324,63.9299,64.17,27097,64.51,64.7324,63.9299,64.17,27097,0.0,1.0
2018-03-02,64.78,64.94,64.5903,64.94,16728,64.78,64.94,64.5903,64.94,16728,0.0,1.0
2018-03-05,64.54,64.92,64.4305,64.92,23930,64.54,64.92,64.4305,64.92,23930,0.0,1.0
2018-03-06,65.31,65.63,65.15,65.15,18965,65.31,65.63,65.15,65.15,18965,0.0,1.0
2018-03-07,64.64,64.99,64.5,64.99,11333,64.64,64.99,64.5,64.99,11333,0.0,1.0
2018-03-08,64.61,64.7,64.46,64.7,14741,64.61,64.7,64.46,64.7,14741,0.0,1.0
2018-03-09,64.89,64.96,64.334,64.45,17439,64.89,64.96,64.334,64.45,17439,0.0,1.0
2018-03-12,64.77,64.77,64.4636,64.53,18015,64.77,64.77,64.4636,64.53,18015,0.0,1.0
2018-03-13,64.92,65.0272,64.79,64.91,12448,64.92,65.0272,64.79,64.91,12448,0.0,1.0
2018-03-14,64.87,64.96,64.7714,64.9,20307,64.87,64.96,64.7714,64.9,20307,0.0,1.0
2018-03-15,64.37,64.55,64.3134,64.55,17467,64.37,64.55,64.3134,64.55,17467,0.0,1.0
2018-03-16,64.2044,64.35,64.01,64.35,15586,64.2044,64.35,64.01,64.35,15586,0.0,1.0
2018-03-19,64.32,64.4136,64.1,64.23,18602,64.32,64.4136,64.1,64.23,18602,0.0,1.0
2018-03-20,63.9,63.9997,63.721,63.9976,25389,63.9,63.9997,63.721,63.9976,25389,0.0,1.0
2018-03-21,65.1883,65.2299,64.4,64.58,20051,65.1883,65.2299,64.4,64.58,20051,0.0,1.0
2018-03-22,64.69,64.87,64.53,64.79,24290,64.69,64.87,64.53,64.79,24290,0.0,1.0
2018-03-23,65.27,65.541,65.27,65.54,14248,65.27,65.541,65.27,65.54,14248,0.0,1.0
2018-03-26,65.67,65.8683,65.58,65.58,35547,65.67,65.8683,65.58,65.58,35547,0.0,1.0
2018-03-27,65.18,65.25,65.07,65.24,12967,65.18,65.25,65.07,65.24,12967,0.0,1.0
2018-03-28,64.36,64.7,64.2483,64.68,12155,64.36,64.7,64.2483,64.68,12155,0.0,1.0
2018-03-29,64.28,64.28,64.0683,64.19,19584,64.28,64.28,64.0683,64.19,19584,0.0,1.0
2018-04-02,64.95,65.0224,64.7,64.78,24817,64.95,65.0224,64.7,64.78,24817,0.0,1.0
2018-04-03,64.39,65.07,64.24,65.07,14733,64.39,65.07,64.24,65.07,14733,0.0,1.0
2018-04-04,64.26,64.56,64.2,64.56,20055,64.26,64.56,64.2,64.56,20055,0.0,1.0
2018-04-05,64.002,64.1405,63.77,63.77,33703,64.002,64.1405,63.77,63.77,33703,0.0,1.0
2018-04-06,64.17,64.34,64.05,64.33,26462,64.17,64.34,64.05,64.33,26462,0.0,1.0
2018-04-09,64.65,64.72,64.33,64.48,14600,64.65,64.72,64.33,64.48,14600,0.0,1.0
2018-04-10,64.9443,65.02,64.79,64.96,26792,64.9443,65.02,64.79,64.96,26792,0.0,1.0
2018-04-11,65.39,66.0,65.2848,65.31,23010,65.39,66.0,65.2848,65.31,23010,0.0,1.0
2018-04-12,64.74,64.93,64.69,64.93,26201,64.74,64.93,64.69,64.93,26201,0.0,1.0
2018-04-13,65.31,65.39,65.1283,65.14,16032,65.31,65.39,65.1283,65.14,16032,0.0,1.0
2018-04-16,65.47,65.645,65.42,65.56,15926,65.47,65.645,65.42,65.56,15926,0.0,1.0
2018-04-17,65.7,65.75,65.3,65.31,16236,65.7,65.75,65.3,65.31,16236,0.0,1.0
2018-04-18,66.33,66.569,66.2697,66.47,38452,66.33,66.569,66.2697,66.47,38452,0.0,1.0
2018-04-19,66.2801,66.4896,66.005,66.36,44047,66.2801,66.4896,66.005,66.36,44047,0.0,1.0
2018-04-20,65.83,66.01,65.79,65.85,34184,65.83,66.01,65.79,65.85,34184,0.0,1.0
2018-04-23,64.6798,64.89,64.5815,64.83,26083,64.6798,64.89,64.5815,64.83,26083,0.0,1.0
2018-04-24,64.9657,64.9843,64.66,64.66,29815,64.9657,64.9843,64.66,64.66,29815,0.0,1.0
2018-04-25,64.41,64.45,64.27,64.4,47008,64.41,64.45,64.27,64.4,47008,0.0,1.0
2018-04-26,64.2892,64.64,64.2,64.59,28080,64.2892,64.64,64.2,64.59,28080,0.0,1.0
2018-04-27,64.42,64.47,64.2634,64.37,8240,64.42,64.47,64.2634,64.37,8240,0.0,1.0
2018-04-30,63.86,64.07,63.6001,63.7,51054,63.86,64.07,63.6001,63.7,51054,0.0,1.0
2018-05-01,63.29,63.43,63.11,63.43,82450,63.29,63.43,63.11,63.43,82450,0.0,1.0
2018-05-02,63.5806,64.0,63.54,63.71,18514,63.5806,64.0,63.54,63.71,18514,0.0,1.0
2018-05-03,63.8597,64.1424,63.81,64.11,19044,63.8597,64.1424,63.81,64.11,19044,0.0,1.0
2018-05-04,64.075,64.09,63.72,63.72,18164,64.075,64.09,63.72,63.72,18164,0.0,1.0
2018-05-07,64.0426,64.1522,64.0001,64.07,23592,64.0426,64.1522,64.0001,64.07,23592,0.0,1.0
2018-05-08,64.0897,64.16,63.6834,63.89,28453,64.0897,64.16,63.6834,63.89,28453,0.0,1.0
2018-05-09,64.03,64.35,64.0157,64.12,13602,64.03,64.35,64.0157,64.12,13602,0.0,1.0
2018-05-10,64.749,64.78,64.49,64.69,36786,64.749,64.78,64.49,64.69,36786,0.0,1.0
2018-05-11,64.56,64.96,64.542,64.95,24939,64.56,64.96,64.542,64.95,24939,0.0,1.0
2018-05-14,64.25,64.6799,64.19,64.63,18706,64.25,64.6799,64.19,64.63,18706,0.0,1.0
2018-05-15,63.2152,63.29,63.11,63.29,26822,63.2152,63.29,63.11,63.29,26822,0.0,1.0
2018-05-16,63.28,63.4384,63.0998,63.24,9124,63.28,63.4384,63.0998,63.24,9124,0.0,1.0
2018-05-17,63.288,63.3951,63.2581,63.36,14100,63.288,63.3951,63.2581,63.36,14100,0.0,1.0
2018-05-18,63.26,63.36,63.165,63.17,29350,63.26,63.36,63.165,63.17,29350,0.0,1.0
2018-05-21,63.5561,63.5561,63.161,63.31,18939,63.5561,63.5561,63.161,63.31,18939,0.0,1.0
2018-05-22,63.5952,63.87,63.57,63.87,10459,63.5952,63.87,63.57,63.87,10459,0.0,1.0
2018-05-23,63.44,63.5499,63.16,63.19,30492,63.44,63.5499,63.16,63.19,30492,0.0,1.0
2018-05-24,63.98,64.0899,63.7299,63.75,19640,63.98,64.0899,63.7299,63.75,19640,0.0,1.0
2018-05-25,63.66,63.9799,63.66,63.94,18530,63.66,63.9799,63.66,63.94,18530,0.0,1.0
2018-05-29,63.5601,63.8,63.44,63.47,169559,63.5601,63.8,63.44,63.47,169559,0.0,1.0
2018-05-30,63.8,63.8291,63.5423,63.64,173854,63.8,63.8291,63.5423,63.64,173854,0.0,1.0
2018-05-31,63.64,63.9598,63.61,63.76,171365,63.64,63.9598,63.61,63.76,171365,0.0,1.0
2018-06-01,63.49,63.74,63.4208,63.49,187312,63.49,63.74,63.4208,63.49,187312,0.0,1.0
2018-06-04,63.37,63.79,63.37,63.76,409840,63.37,63.79,63.37,63.76,409840,0.0,1.0
2018-06-05,63.59,63.74,63.2641,63.39,20487,63.59,63.74,63.2641,63.39,20487,0.0,1.0
2018-06-06,64.0,64.16,63.88,63.99,19961,64.0,64.16,63.88,63.99,19961,0.0,1.0
2018-06-07,63.96,64.281,63.91,64.2,28185,63.96,64.281,63.91,64.2,28185,0.0,1.0
2018-06-08,64.1299,64.17,63.98,64.17,7815,64.1299,64.17,63.98,64.17,7815,0.0,1.0
2018-06-11,64.37,64.39,64.27,64.27,11900,64.37,64.39,64.27,64.27,11900,0.0,1.0
2018-06-12,64.16,64.346,64.08,64.22,20566,64.16,64.346,64.08,64.22,20566,0.0,1.0
2018-06-13,64.47,64.51,63.93,64.25,35673,64.47,64.51,63.93,64.25,35673,0.0,1.0
2018-06-14,64.65,64.9,64.5526,64.71,36324,64.65,64.9,64.5526,64.71,36324,0.0,1.0
2018-06-15,63.19,63.91,62.9285,63.88,64555,63.19,63.91,62.9285,63.88,64555,0.0,1.0
2018-06-18,63.02,63.1999,62.9595,63.18,18676,63.02,63.1999,62.9595,63.18,18676,0.0,1.0
2018-06-19,62.57,62.74,62.53,62.66,30547,62.57,62.74,62.53,62.66,30547,0.0,1.0
2018-06-20,62.35,62.58,62.32,62.54,10985,62.35,62.58,62.32,62.54,10985,0.0,1.0
2018-06-21,62.22,62.33,62.132,62.22,22550,62.22,62.33,62.132,62.22,22550,0.0,1.0
2018-06-22,62.51,62.5224,62.34,62.34,27514,62.51,62.5224,62.34,62.34,27514,0.0,1.0
2018-06-25,62.14,62.23,62.09,62.23,18142,62.14,62.23,62.09,62.23,18142,0.0,1.0
2018-06-26,62.02,62.035,61.8692,61.9,16656,62.02,62.035,61.8692,61.9,16656,0.0,1.0
2018-06-27,61.42,61.7722,61.3904,61.68,20705,61.42,61.7722,61.3904,61.68,20705,0.0,1.0
2018-06-28,61.22,61.38,61.05,61.36,16682,61.22,61.38,61.05,61.36,16682,0.0,1.0
2018-06-29,61.54,61.6492,61.34,61.34,14897,61.54,61.6492,61.34,61.34,14897,0.0,1.0
2018-07-02,60.68,61.04,60.57,61.03,19208,60.68,61.04,60.57,61.03,19208,0.0,1.0
2018-07-03,61.31,61.46,61.27,61.27,10422,61.31,61.46,61.27,61.27,10422,0.0,1.0
2018-07-05,61.51,61.5544,61.4,61.42,12830,61.51,61.5544,61.4,61.42,12830,0.0,1.0
2018-07-06,61.474,61.48,61.39,61.4383,10894,61.474,61.48,61.39,61.4383,10894,0.0,1.0
2018-07-09,61.72,62.0,61.6801,61.93,12009,61.72,62.0,61.6801,61.93,12009,0.0,1.0
2018-07-10,61.46,61.52,61.37,61.52,21347,61.46,61.52,61.37,61.52,21347,0.0,1.0
2018-07-11,60.72,61.13,60.7001,61.13,20597,60.72,61.13,60.7001,61.13,20597,0.0,1.0
2018-07-12,61.12,61.22,60.9478,61.0,53070,61.12,61.22,60.9478,61.0,53070,0.0,1.0
2018-07-13,60.7,60.7849,60.6101,60.74,11463,60.7,60.7849,60.6101,60.74,11463,0.0,1.0
2018-07-16,60.54,60.6,60.42,60.6,24204,60.54,60.6,60.42,60.6,24204,0.0,1.0
2018-07-17,59.87,60.15,59.8401,60.01,20381,59.87,60.15,59.8401,60.01,20381,0.0,1.0
2018-07-18,59.8,59.8539,59.525,59.61,17218,59.8,59.8539,59.525,59.61,17218,0.0,1.0
2018-07-19,59.1723,59.59,58.87,58.96,22743,59.1723,59.59,58.87,58.96,22743,0.0,1.0
2018-07-20,59.78,59.8275,59.55,59.61,25649,59.78,59.8275,59.55,59.61,25649,0.0,1.0
2018-07-23,59.59,59.71,59.4702,59.71,17402,59.59,59.71,59.4702,59.71,17402,0.0,1.0
2018-07-24,59.74,60.052,59.691,59.92,23891,59.74,60.052,59.691,59.92,23891,0.0,1.0
2018-07-25,60.22,60.2299,59.992,60.22,13291,60.22,60.2299,59.992,60.22,13291,0.0,1.0
2018-07-26,59.63,59.94,59.62,59.88,19371,59.63,59.94,59.62,59.88,19371,0.0,1.0
2018-07-27,59.75,59.91,59.685,59.78,20492,59.75,59.91,59.685,59.78,20492,0.0,1.0
2018-07-30,59.71,59.86,59.7,59.76,25955,59.71,59.86,59.7,59.76,25955,0.0,1.0
2018-07-31,59.94,60.0492,59.7,59.7,29036,59.94,60.0492,59.7,59.7,29036,0.0,1.0
2018-08-01,59.34,59.64,59.34,59.64,19021,59.34,59.64,59.34,59.64,19021,0.0,1.0
2018-08-02,59.09,59.4701,59.0301,59.42,21290,59.09,59.4701,59.0301,59.42,21290,0.0,1.0
2018-08-03,59.34,59.7,59.22,59.22,19408,59.34,59.7,59.22,59.22,19408,0.0,1.0
2018-08-06,58.97,59.1443,58.9441,59.1,25030,58.97,59.1443,58.9441,59.1,25030,0.0,1.0
2018-08-07,59.12,59.35,59.069,59.35,14996,59.12,59.35,59.069,59.35,14996,0.0,1.0
2018-08-08,59.26,59.3022,59.008,59.19,20322,59.26,59.3022,59.008,59.19,20322,0.0,1.0
2018-08-09,59.28,59.4,59.2201,59.36,15247,59.28,59.4,59.2201,59.36,15247,0.0,1.0
2018-08-10,59.11,59.41,59.089,59.22,19181,59.11,59.41,59.089,59.22,19181,0.0,1.0
2018-08-13,58.04,58.72,58.0097,58.7,28459,58.04,58.72,58.0097,58.7,28459,0.0,1.0
2018-08-14,58.17,58.3601,58.09,58.22,28183,58.17,58.3601,58.09,58.22,28183,0.0,1.0
2018-08-15,56.51,57.27,56.32,57.27,177990,56.51,57.27,56.32,57.27,177990,0.0,1.0
2018-08-16,56.97,57.52,56.97,57.13,87515,56.97,57.52,56.97,57.13,87515,0.0,1.0
2018-08-17,57.67,57.67,57.15,57.25,28302,57.67,57.67,57.15,57.25,28302,0.0,1.0
2018-08-20,57.78,57.8398,57.6,57.78,22931,57.78,57.8398,57.6,57.78,22931,0.0,1.0
2018-08-21,57.9,57.969,57.7301,57.85,27004,57.9,57.969,57.7301,57.85,27004,0.0,1.0
2018-08-22,58.04,58.1,57.9,58.04,33586,58.04,58.1,57.9,58.04,33586,0.0,1.0
2018-08-23,57.32,57.69,57.29,57.58,27895,57.32,57.69,57.29,57.58,27895,0.0,1.0
2018-08-24,58.37,58.58,58.0699,58.1,36372,58.37,58.58,58.0699,58.1,36372,0.0,1.0
2018-08-27,58.75,58.7639,58.46,58.46,12153,58.75,58.7639,58.46,58.46,12153,0.0,1.0
2018-08-28,58.17,58.91,58.13,58.82,29987,58.17,58.91,58.13,58.82,29987,0.0,1.0
2018-08-29,58.53,58.57,58.32,58.49,17524,58.53,58.57,58.32,58.49,17524,0.0,1.0
2018-08-30,58.182,58.34,58.0,58.34,14060,58.182,58.34,58.0,58.34,14060,0.0,1.0
2018-08-31,58.15,58.39,58.05,58.05,24990,58.15,58.39,58.05,58.05,24990,0.0,1.0
2018-09-04,57.61,57.63,57.2439,57.31,41185,57.61,57.63,57.2439,57.31,41185,0.0,1.0
2018-09-05,57.72,57.81,57.62,57.81,77979,57.72,57.81,57.62,57.81,77979,0.0,1.0
2018-09-06,57.77,58.1936,57.6725,57.91,66591,57.77,58.1936,57.6725,57.91,66591,0.0,1.0
2018-09-07,57.66,57.92,57.59,57.7,22692,57.66,57.92,57.59,57.7,22692,0.0,1.0
2018-09-10,57.69,57.8981,57.6263,57.86,16130,57.69,57.8981,57.6263,57.86,16130,0.0,1.0
2018-09-11,57.61,57.74,57.1787,57.38,23551,57.61,57.74,57.1787,57.38,23551,0.0,1.0
2018-09-12,58.08,58.2004,57.56,57.56,45097,58.08,58.2004,57.56,57.56,45097,0.0,1.0
2018-09-13,57.99,58.378,57.9,58.37,16996,57.99,58.378,57.9,58.37,16996,0.0,1.0
2018-09-14,57.5701,57.9824,57.555,57.98,27832,57.5701,57.9824,57.555,57.98,27832,0.0,1.0
2018-09-17,57.87,58.0852,57.87,57.88,20022,57.87,58.0852,57.87,57.88,20022,0.0,1.0
2018-09-18,58.0,58.17,57.8705,58.07,18661,58.0,58.17,57.8705,58.07,18661,0.0,1.0
2018-09-19,58.45,58.5533,58.29,58.32,16609,58.45,58.5533,58.29,58.32,16609,0.0,1.0
2018-09-20,58.76,58.77,58.466,58.65,21875,58.76,58.77,58.466,58.65,21875,0.0,1.0
2018-09-21,58.4528,58.58,58.07,58.07,20244,58.4528,58.58,58.07,58.07,20244,0.0,1.0
2018-09-24,58.44,58.7391,58.44,58.59,48156,58.44,58.7391,58.44,58.59,48156,0.0,1.0
2018-09-25,58.76,58.8802,58.68,58.75,59114,58.76,58.8802,58.68,58.75,59114,0.0,1.0
2018-09-26,58.5,58.72,58.43,58.46,128444,58.5,58.72,58.43,58.46,128444,0.0,1.0
2018-09-27,58.14,58.17,57.91,57.97,32131,58.14,58.17,57.91,57.97,32131,0.0,1.0
2018-09-28,58.711,58.87,58.4209,58.44,51090,58.711,58.87,58.4209,58.44,51090,0.0,1.0
2018-10-01,58.39,58.4701,58.141,58.18,14236,58.39,58.4701,58.141,58.18,14236,0.0,1.0
2018-10-02,58.98,59.3969,58.92,59.1,50915,58.98,59.3969,58.92,59.1,50915,0.0,1.0
2018-10-03,58.86,59.17,58.8108,58.98,34220,58.86,59.17,58.8108,58.98,34220,0.0,1.0
2018-10-04,58.81,59.25,58.67,59.07,18701,58.81,59.25,58.67,59.07,18701,0.0,1.0
2018-10-05,59.05,59.1359,58.89,59.02,56195,59.05,59.1359,58.89,59.02,56195,0.0,1.0
2018-10-08,58.4,58.4,58.1,58.1,20101,58.4,58.4,58.1,58.1,20101,0.0,1.0
2018-10-09,58.45,58.45,58.08,58.27,53397,58.45,58.45,58.08,58.27,53397,0.0,1.0
2018-10-10,58.4,58.4499,58.1705,58.33,12850,58.4,58.4499,58.1705,58.33,12850,0.0,1.0
2018-10-11,59.63,59.82,58.99,58.99,202826,59.63,59.82,58.99,58.99,202826,0.0,1.0
2018-10-12,59.509,59.79,59.42,59.7,180694,59.509,59.79,59.42,59.7,180694,0.0,1.0
2018-10-15,59.84,60.06,59.84,59.91,16926,59.84,60.06,59.84,59.91,16926,0.0,1.0
2018-10-16,59.7503,60.15,59.75,60.15,19212,59.7503,60.15,59.75,60.15,19212,0.0,1.0
2018-10-17,59.61,59.9199,59.5765,59.75,16875,59.61,59.9199,59.5765,59.75,16875,0.0,1.0
2018-10-18,59.63,59.8609,59.47,59.61,24943,59.63,59.8609,59.47,59.61,24943,0.0,1.0
2018-10-19,59.77,59.95,59.7413,59.95,14324,59.77,59.95,59.7413,59.95,14324,0.0,1.0
2018-10-22,59.7876,59.79,59.5801,59.63,20165,59.7876,59.79,59.5801,59.63,20165,0.0,1.0
2018-10-23,60.3,60.6,60.3,60.58,30456,60.3,60.6,60.3,60.58,30456,0.0,1.0
2018-10-24,60.22,60.38,60.121,60.23,17671,60.22,60.38,60.121,60.23,17671,0.0,1.0
2018-10-25,59.94,60.08,59.91,60.08,19352,59.94,60.08,59.91,60.08,19352,0.0,1.0
2018-10-26,60.17,60.4455,60.09,60.12,16140,60.17,60.4455,60.09,60.12,16140,0.0,1.0
2018-10-29,59.68,60.1507,59.6099,60.12,18283,59.68,60.1507,59.6099,60.12,18283,0.0,1.0
2018-10-30,59.49,59.65,59.405,59.51,16063,59.49,59.65,59.405,59.51,16063,0.0,1.0
2018-10-31,59.11,59.1799,58.97,59.13,34017,59.11,59.1799,58.97,59.13,34017,0.0,1.0
2018-11-01,60.23,60.36,59.94,59.94,14046,60.23,60.36,59.94,59.94,14046,0.0,1.0
2018-11-02,60.4087,60.5,60.2769,60.39,24237,60.4087,60.5,60.2769,60.39,24237,0.0,1.0
2018-11-05,60.29,60.4,60.2009,60.26,11131,60.29,60.4,60.2009,60.26,11131,0.0,1.0
2018-11-06,59.95,60.21,59.84,60.17,17832,59.95,60.21,59.84,60.17,17832,0.0,1.0
2018-11-07,60.13,60.32,60.1,60.3,17337,60.13,60.32,60.1,60.3,17337,0.0,1.0
2018-11-08,59.82,60.03,59.7899,59.86,23316,59.82,60.03,59.7899,59.86,23316,0.0,1.0
2018-11-09,59.05,59.7065,58.7,58.7,29347,59.05,59.7065,58.7,58.7,29347,0.0,1.0
2018-11-12,58.5,58.8,58.5,58.8,39209,58.5,58.8,58.5,58.8,39209,0.0,1.0
2018-11-13,58.52,58.7117,58.43,58.43,39109,58.52,58.7117,58.43,58.43,39109,0.0,1.0
2018-11-14,59.05,59.231,58.55,58.55,21873,59.05,59.231,58.55,58.55,21873,0.0,1.0
2018-11-15,59.45,59.5899,59.08,59.18,18981,59.45,59.5899,59.08,59.18,18981,0.0,1.0
2018-11-16,59.96,60.07,59.8468,60.0,59947,59.96,60.07,59.8468,60.0,59947,0.0,1.0
2018-11-19,60.02,60.02,59.792,59.88,56712,60.02,60.02,59.792,59.88,56712,0.0,1.0
2018-11-20,59.66,59.91,59.56,59.91,18687,59.66,59.91,59.56,59.91,18687,0.0,1.0
2018-11-21,59.99,60.24,59.96,59.96,13295,59.99,60.24,59.96,59.96,13295,0.0,1.0
2018-11-23,59.51,59.74,59.51,59.7,5442,59.51,59.74,59.51,59.7,5442,0.0,1.0
2018-11-26,59.67,59.7685,59.5935,59.71,19613,59.67,59.7685,59.5935,59.71,19613,0.0,1.0
2018-11-27,59.24,59.626,59.13,59.56,20932,59.24,59.626,59.13,59.56,20932,0.0,1.0
2018-11-28,59.75,60.02,59.26,59.38,29111,59.75,60.02,59.26,59.38,29111,0.0,1.0
2018-11-29,59.8784,59.9899,59.725,59.97,24777,59.8784,59.9899,59.725,59.97,24777,0.0,1.0
2018-11-30,59.52,59.66,59.3,59.66,26734,59.52,59.66,59.3,59.66,26734,0.0,1.0
2018-12-03,60.12,60.4999,60.1,60.33,27654,60.12,60.4999,60.1,60.33,27654,0.0,1.0
2018-12-04,60.66,60.9,60.64,60.81,30461,60.66,60.9,60.64,60.81,30461,0.0,1.0
2018-12-06,60.51,60.73,60.28,60.5,97567,60.51,60.73,60.28,60.5,97567,0.0,1.0
2018-12-07,61.055,61.13,60.49,60.49,23603,61.055,61.13,60.49,60.49,23603,0.0,1.0
2018-12-10,60.82,60.9099,60.6301,60.83,34034,60.82,60.9099,60.6301,60.83,34034,0.0,1.0
2018-12-11,60.91,61.15,60.79,60.92,24082,60.91,61.15,60.79,60.92,24082,0.0,1.0
2018-12-12,61.29,61.3785,61.12,61.12,14842,61.29,61.3785,61.12,61.12,14842,0.0,1.0
2018-12-13,61.2502,61.29,61.064,61.29,11785,61.2502,61.29,61.064,61.29,11785,0.0,1.0
2018-12-14,60.8,60.87,60.46,60.54,30111,60.8,60.87,60.46,60.54,30111,0.0,1.0
2018-12-17,61.26,61.3,60.92,61.04,68724,61.26,61.3,60.92,61.04,68724,0.0,1.0
2018-12-18,61.21,61.32,61.161,61.19,14156,61.21,61.32,61.161,61.19,14156,0.0,1.0
2018-12-19,61.05,61.72,60.94,61.38,94071,61.05,61.72,60.94,61.38,94071,0.0,1.0
2018-12-20,61.84,62.13,61.5201,61.88,24695,61.84,62.13,61.5201,61.88,24695,0.0,1.0
2018-12-21,61.33,61.6,61.1701,61.48,31084,61.33,61.6,61.1701,61.48,31084,0.0,1.0
2018-12-24,61.9617,61.99,61.6101,61.71,19303,61.9617,61.99,61.6101,61.71,19303,0.0,1.0
2018-12-26,62.1463,63.02,62.08,63.02,18879,62.1463,63.02,62.08,63.02,18879,0.0,1.0
2018-12-27,62.65,62.84,62.4513,62.57,27528,62.65,62.84,62.4513,62.57,27528,0.0,1.0
2018-12-28,62.9319,63.6,62.6422,63.6,28373,62.9319,63.6,62.6422,63.6,28373,0.0,1.0
2018-12-31,63.16,63.18,62.8701,62.95,34986,63.16,63.18,62.8701,62.95,34986,0.0,1.0
2019-01-02,63.21,63.4083,62.94,62.94,47241,63.21,63.4083,62.94,62.94,47241,0.0,1.0
2019-01-03,63.82,63.82,63.42,63.51,23001,63.82,63.82,63.42,63.51,23001,0.0,1.0
2019-01-04,63.6775,63.8344,63.15,63.4,16726,63.6775,63.8344,63.15,63.4,16726,0.0,1.0
2019-01-07,63.86,64.0099,63.7011,63.93,20465,63.86,64.0099,63.7011,63.93,20465,0.0,1.0
2019-01-08,63.87,63.89,63.6,63.61,12382,63.87,63.89,63.6,63.61,12382,0.0,1.0
2019-01-09,64.172,64.2,63.873,63.88,29059,64.172,64.2,63.873,63.88,29059,0.0,1.0
2019-01-10,63.735,64.031,63.73,63.99,17111,63.735,64.031,63.73,63.99,17111,0.0,1.0
2019-01-11,63.76,63.95,63.7101,63.77,14002,63.76,63.95,63.7101,63.77,14002,0.0,1.0
2019-01-14,63.91,63.99,63.8,63.99,12576,63.91,63.99,63.8,63.99,12576,0.0,1.0
2019-01-15,63.73,64.07,63.6101,64.07,23795,63.73,64.07,63.6101,64.07,23795,0.0,1.0
2019-01-16,64.11,64.1286,63.9065,63.96,18064,64.11,64.1286,63.9065,63.96,18064,0.0,1.0
2019-01-17,64.2268,64.279,64.0579,64.17,15221,64.2268,64.279,64.0579,64.17,15221,0.0,1.0
2019-01-18,63.5665,63.75,63.5305,63.75,18217,63.5665,63.75,63.5305,63.75,18217,0.0,1.0
2019-01-22,63.409,63.46,63.2446,63.26,30465,63.409,63.46,63.2446,63.26,30465,0.0,1.0
2019-01-23,63.4705,63.5199,63.22,63.33,18308,63.4705,63.5199,63.22,63.33,18308,0.0,1.0
2019-01-24,63.23,63.37,63.115,63.37,53894,63.23,63.37,63.115,63.37,53894,0.0,1.0
2019-01-25,64.445,64.48,63.88,63.88,25450,64.445,64.48,63.88,63.88,25450,0.0,1.0
2019-01-28,64.46,64.46,64.1547,64.19,13866,64.46,64.46,64.1547,64.19,13866,0.0,1.0
2019-01-29,64.82,64.91,64.5862,64.87,28671,64.82,64.91,64.5862,64.87,28671,0.0,1.0
2019-01-30,65.33,65.4948,64.7931,64.87,9652,65.33,65.4948,64.7931,64.87,9652,0.0,1.0
2019-01-31,65.38,65.81,65.217,65.81,30061,65.38,65.81,65.217,65.81,30061,0.0,1.0
2019-02-01,65.17,65.63,65.0881,65.55,21304,65.17,65.63,65.0881,65.55,21304,0.0,1.0
2019-02-04,64.9673,65.0999,64.8132,65.04,19398,64.9673,65.0999,64.8132,65.04,19398,0.0,1.0
2019-02-05,65.1307,65.169,65.0051,65.09,5611,65.1307,65.169,65.0051,65.09,5611,0.0,1.0
2019-02-06,64.63,65.17,64.54,65.17,75552,64.63,65.17,64.54,65.17,75552,0.0,1.0
2019-02-07,64.71,64.8832,64.71,64.87,12750,64.71,64.8832,64.71,64.87,12750,0.0,1.0
2019-02-08,65.1166,65.179,64.96,65.12,10454,65.1166,65.179,64.96,65.12,10454,0.0,1.0
2019-02-11,64.59,64.73,64.53,64.53,73242,64.59,64.73,64.53,64.53,73242,0.0,1.0
2019-02-12,64.77,64.93,64.7047,64.9,19629,64.77,64.93,64.7047,64.9,19629,0.0,1.0
2019-02-13,64.5065,65.2487,64.42,64.93,14457,64.5065,65.2487,64.42,64.93,14457,0.0,1.0
2019-02-14,64.86,64.8959,64.44,64.8,320121,64.86,64.8959,64.44,64.8,320121,0.0,1.0
2019-02-15,65.47,65.53,65.0,65.33,23325,65.47,65.53,65.0,65.33,23325,0.0,1.0
2019-02-19,66.58,66.58,65.8,65.8,19645,66.58,66.58,65.8,65.8,19645,0.0,1.0
2019-02-20,66.67,67.0699,66.53,66.77,20618,66.67,67.0699,66.53,66.77,20618,0.0,1.0
2019-02-21,65.9,66.33,65.8177,66.33,17003,65.9,66.33,65.8177,66.33,17003,0.0,1.0
2019-02-22,66.32,66.4599,66.0627,66.17,23089,66.32,66.4599,66.0627,66.17,23089,0.0,1.0
2019-02-25,66.59,66.77,66.31,66.63,20267,66.59,66.77,66.31,66.63,20267,0.0,1.0
2019-02-26,66.67,66.7987,66.31,66.31,25037,66.67,66.7987,66.31,66.31,25037,0.0,1.0
2019-02-27,66.0567,66.58,66.0005,66.58,18773,66.0567,66.58,66.0005,66.58,18773,0.0,1.0
2019-02-28,65.93,66.27,65.86,66.27,8844,65.93,66.27,65.86,66.27,8844,0.0,1.0
2019-03-01,64.75,65.7309,64.69,65.6,23345,64.75,65.7309,64.69,65.6,23345,0.0,1.0
2019-03-04,64.37,64.51,64.27,64.43,17192,64.37,64.51,64.27,64.43,17192,0.0,1.0
2019-03-05,64.42,64.42,64.16,64.24,20012,64.42,64.42,64.16,64.24,20012,0.0,1.0
2019-03-06,64.42,64.42,64.0901,64.21,37810,64.42,64.42,64.0901,64.21,37810,0.0,1.0
2019-03-07,64.1907,64.27,64.0793,64.23,115008,64.1907,64.27,64.0793,64.23,115008,0.0,1.0
2019-03-08,64.92,64.92,64.6101,64.79,20949,64.92,64.92,64.6101,64.79,20949,0.0,1.0
2019-03-11,64.81,64.81,64.54,64.79,9334,64.81,64.81,64.54,64.79,9334,0.0,1.0
2019-03-12,65.1922,65.2599,65.01,65.12,21731,65.1922,65.2599,65.01,65.12,21731,0.0,1.0
2019-03-13,65.7,65.71,65.4301,65.49,12442,65.7,65.71,65.4301,65.49,12442,0.0,1.0
2019-03-14,64.91,64.91,64.6501,64.79,5656,64.91,64.91,64.6501,64.79,5656,0.0,1.0
2019-03-15,65.27,65.45,65.1462,65.27,15372,65.27,65.45,65.1462,65.27,15372,0.0,1.0
2019-03-18,65.47,65.5784,65.2417,65.32,12005,65.47,65.5784,65.2417,65.32,12005,0.0,1.0
2019-03-19,65.7055,65.88,65.6138,65.88,22439,65.7055,65.88,65.6138,65.88,22439,0.0,1.0
2019-03-20,66.19,66.26,65.4201,65.87,31448,66.19,66.26,65.4201,65.87,31448,0.0,1.0
2019-03-21,65.98,66.3199,65.57,66.19,18485,65.98,66.3199,65.57,66.19,18485,0.0,1.0
2019-03-22,65.74,65.9599,65.562,65.76,11878,65.74,65.9599,65.562,65.76,11878,0.0,1.0
2019-03-25,66.24,66.3238,65.89,66.08,44095,66.24,66.3238,65.89,66.08,44095,0.0,1.0
2019-03-26,65.77,65.8599,65.6043,65.79,43531,65.77,65.8599,65.6043,65.79,43531,0.0,1.0
2019-03-27,64.76,65.48,64.74,65.48,13495,64.76,65.48,64.74,65.48,13495,0.0,1.0
2019-03-28,63.3514,63.77,63.15,63.77,28973,63.3514,63.77,63.15,63.77,28973,0.0,1.0
2019-03-29,63.68,64.11,63.68,63.98,17984,63.68,64.11,63.68,63.98,17984,0.0,1.0
2019-04-01,63.76,64.0599,63.76,64.04,18089,63.76,64.0599,63.76,64.04,18089,0.0,1.0
2019-04-02,64.0,64.06,63.7601,63.86,17622,64.0,64.06,63.7601,63.86,17622,0.0,1.0
2019-04-03,63.95,64.0484,63.6301,63.72,34911,63.95,64.0484,63.6301,63.72,34911,0.0,1.0
2019-04-04,63.88,64.01,63.3001,63.34,9377,63.88,64.01,63.3001,63.34,9377,0.0,1.0
2019-04-05,63.95,64.05,63.6301,63.86,5509,63.95,64.05,63.6301,63.86,5509,0.0,1.0
2019-04-08,64.37,64.4491,64.2491,64.26,14007,64.37,64.4491,64.2491,64.26,14007,0.0,1.0
2019-04-09,64.53,64.7088,64.4001,64.68,112569,64.53,64.7088,64.4001,64.68,112569,0.0,1.0
2019-04-10,64.7,64.7499,64.46,64.46,20125,64.7,64.7499,64.46,64.46,20125,0.0,1.0
2019-04-11,63.78,64.2229,63.5401,64.12,10924,63.78,64.2229,63.5401,64.12,10924,0.0,1.0
2019-04-12,63.82,64.02,63.7025,63.76,8103,63.82,64.02,63.7025,63.76,8103,0.0,1.0
2019-04-15,63.54,63.6863,63.16,63.36,23792,63.54,63.6863,63.16,63.36,23792,0.0,1.0
2019-04-16,63.16,63.21,62.95,63.07,23896,63.16,63.21,62.95,63.07,23896,0.0,1.0
2019-04-17,63.36,63.46,63.1901,63.32,16926,63.36,63.46,63.1901,63.32,16926,0.0,1.0
2019-04-18,63.58,63.58,63.41,63.41,8772,63.58,63.58,63.41,63.41,8772,0.0,1.0
2019-04-22,63.39,63.6751,63.2802,63.57,9638,63.39,63.6751,63.2802,63.57,9638,0.0,1.0
2019-04-23,63.11,63.11,62.73,62.93,8175,63.11,63.11,62.73,62.93,8175,0.0,1.0
2019-04-24,63.43,63.55,63.09,63.09,12633,63.43,63.55,63.09,63.09,12633,0.0,1.0
2019-04-25,63.51,63.6498,63.421,63.53,10480,63.51,63.6498,63.421,63.53,10480,0.0,1.0
2019-04-26,64.16,64.21,63.89,63.89,11626,64.16,64.21,63.89,63.89,11626,0.0,1.0
2019-04-29,63.29,63.73,63.17,63.73,15491,63.29,63.73,63.17,63.73,15491,0.0,1.0
2019-04-30,63.5,63.5686,63.13,63.13,7850,63.5,63.5686,63.13,63.13,7850,0.0,1.0
2019-05-01,62.75,63.32,62.59,63.12,13202,62.75,63.32,62.59,63.12,13202,0.0,1.0
2019-05-02,62.4668,62.58,62.3,62.35,6787,62.4668,62.58,62.3,62.35,6787,0.0,1.0
2019-05-03,63.15,63.3077,62.73,62.73,6541,63.15,63.3077,62.73,62.73,6541,0.0,1.0
2019-05-06,63.05,63.17,62.805,62.93,8113,63.05,63.17,62.805,62.93,8113,0.0,1.0
2019-05-07,63.07,63.0849,62.92,62.92,7850,63.07,63.0849,62.92,62.92,7850,0.0,1.0
2019-05-08,62.7491,63.1,62.7171,63.1,5093,62.7491,63.1,62.7171,63.1,5093,0.0,1.0
2019-05-09,62.66,62.73,62.42,62.5,11954,62.66,62.73,62.42,62.5,11954,0.0,1.0
2019-05-10,63.11,63.2,62.6813,62.77,12299,63.11,63.2,62.6813,62.77,12299,0.0,1.0
2019-05-13,63.25,63.31,63.1123,63.31,11572,63.25,63.31,63.1123,63.31,11572,0.0,1.0
2019-05-14,63.3,63.3,63.06,63.18,15078,63.3,63.3,63.06,63.18,15078,0.0,1.0
2019-05-15,63.27,63.4,63.05,63.05,35702,63.27,63.4,63.05,63.05,35702,0.0,1.0
2019-05-16,62.68,63.0351,62.531,62.94,11212,62.68,63.0351,62.531,62.94,11212,0.0,1.0
2019-05-17,62.0894,62.22,61.98,62.22,15246,62.0894,62.22,61.98,62.22,15246,0.0,1.0
2019-05-20,62.2198,62.24,61.96,61.96,5173,62.2198,62.24,61.96,61.96,5173,0.0,1.0
2019-05-21,61.94,62.107,61.8035,61.91,11030,61.94,62.107,61.8035,61.91,11030,0.0,1.0
2019-05-22,61.86,62.0882,61.82,61.82,8445,61.86,62.0882,61.82,61.82,8445,0.0,1.0
2019-05-23,62.21,62.5096,62.03,62.03,10829,62.21,62.5096,62.03,62.03,10829,0.0,1.0
2019-05-24,62.51,62.55,62.292,62.47,14416,62.51,62.55,62.292,62.47,14416,0.0,1.0
2019-05-28,62.1325,62.14,61.98,62.01,8581,62.1325,62.14,61.98,62.01,8581,0.0,1.0
2019-05-29,62.18,62.47,62.18,62.47,154783,62.18,62.47,62.18,62.47,154783,0.0,1.0
2019-05-30,62.68,62.6965,62.26,62.26,12777,62.68,62.6965,62.26,62.26,12777,0.0,1.0
2019-05-31,62.9996,63.1493,62.8107,62.88,18071,62.9996,63.1493,62.8107,62.88,18071,0.0,1.0
2019-06-03,63.8764,63.95,63.34,63.34,23120,63.8764,63.95,63.34,63.34,23120,0.0,1.0
2019-06-04,64.04,64.08,63.74,63.8,28689,64.04,64.08,63.74,63.8,28689,0.0,1.0
2019-06-05,63.94,64.53,63.8422,64.42,11546,63.94,64.53,63.8422,64.42,11546,0.0,1.0
2019-06-06,64.25,64.49,64.22,64.39,23654,64.25,64.49,64.22,64.39,23654,0.0,1.0
2019-06-07,64.6762,65.04,64.62,64.7,27488,64.6762,65.04,64.62,64.7,27488,0.0,1.0
2019-06-10,64.1279,64.25,63.9755,64.07,25404,64.1279,64.25,63.9755,64.07,25404,0.0,1.0
2019-06-11,64.21,64.35,64.06,64.06,22350,64.21,64.35,64.06,64.06,22350,0.0,1.0
2019-06-12,64.5,64.6686,64.3709,64.49,12975,64.5,64.6686,64.3709,64.49,12975,0.0,1.0
2019-06-13,65.05,65.1688,64.7,64.7,12928,65.05,65.1688,64.7,64.7,12928,0.0,1.0
2019-06-14,65.14,65.64,64.98,65.19,129692,65.14,65.64,64.98,65.19,129692,0.0,1.0
2019-06-17,64.95,65.15,64.91,65.09,9274,64.95,65.15,64.91,65.09,9274,0.0,1.0
2019-06-18,65.4423,65.78,65.2,65.697,9434,65.4423,65.78,65.2,65.697,9434,0.0,1.0
2019-06-19,66.0,66.0,65.4529,65.597,13796,66.0,66.0,65.4529,65.597,13796,0.0,1.0
2019-06-20,67.1991,67.29,66.94,67.17,14629,67.1991,67.29,66.94,67.17,14629,0.0,1.0
2019-06-21,67.43,67.57,67.1984,67.35,7199,67.43,67.57,67.1984,67.35,7199,0.0,1.0
2019-06-24,68.38,68.41,67.7128,67.82,11094,68.38,68.41,67.7128,67.82,11094,0.0,1.0
2019-06-25,68.32,68.8799,67.9,68.58,28707,68.32,68.8799,67.9,68.58,28707,0.0,1.0
2019-06-26,67.77,68.15,67.71,67.99,16987,67.77,68.15,67.71,67.99,16987,0.0,1.0
2019-06-27,67.92,68.0,67.54,67.61,7628,67.92,68.0,67.54,67.61,7628,0.0,1.0
2019-06-28,68.075,68.2045,67.79,67.92,40359,68.075,68.2045,67.79,67.92,40359,0.0,1.0
2019-07-01,67.1901,67.75,67.1848,67.49,18651,67.1901,67.75,67.1848,67.49,18651,0.0,1.0
2019-07-02,68.18,68.2999,67.35,67.35,22308,68.18,68.2999,67.35,67.35,22308,0.0,1.0
2019-07-03,68.3979,68.5789,68.24,68.41,7244,68.3979,68.5789,68.24,68.41,7244,0.0,1.0
2019-07-05,67.66,67.66,67.0774,67.49,11243,67.66,67.66,67.0774,67.49,11243,0.0,1.0
2019-07-08,67.3,67.71,67.3,67.7,19811,67.3,67.71,67.3,67.7,19811,0.0,1.0
2019-07-09,67.44,67.502,67.17,67.19,9292,67.44,67.502,67.17,67.19,9292,0.0,1.0
2019-07-10,68.5,68.57,68.04,68.23,9529,68.5,68.57,68.04,68.23,9529,0.0,1.0
2019-07-11,67.89,68.34,67.7087,68.26,11095,67.89,68.34,67.7087,68.26,11095,0.0,1.0
2019-07-12,68.127,68.17,67.52,67.97,30748,68.127,68.17,67.52,67.97,30748,0.0,1.0
2019-07-15,68.4373,68.44,68.2,68.21,17256,68.4373,68.44,68.2,68.21,17256,0.0,1.0
2019-07-16,68.13,68.55,67.94,68.46,30654,68.13,68.55,67.94,68.46,30654,0.0,1.0
2019-07-17,69.25,69.25,68.5524,68.57,14004,69.25,69.25,68.5524,68.57,14004,0.0,1.0
2019-07-18,70.17,70.22,68.86,69.06,12032,70.17,70.22,68.86,69.06,12032,0.0,1.0
2019-07-19,69.36,70.2787,69.1,70.09,10674,69.36,70.2787,69.1,70.09,10674,0.0,1.0
2019-07-22,69.65,69.74,69.45,69.45,9377,69.65,69.74,69.45,69.45,9377,0.0,1.0
2019-07-23,69.3705,69.835,69.2601,69.54,11039,69.3705,69.835,69.2601,69.54,11039,0.0,1.0
2019-07-24,70.0,70.13,69.83,69.97,40931,70.0,70.13,69.83,69.97,40931,0.0,1.0
2019-07-25,69.4,69.829,69.28,69.79,14632,69.4,69.829,69.28,69.79,14632,0.0,1.0
2019-07-26,69.48,69.76,69.3018,69.76,12720,69.48,69.76,69.3018,69.76,12720,0.0,1.0
2019-07-29,70.04,70.07,69.31,69.53,10300,70.04,70.07,69.31,69.53,10300,0.0,1.0
2019-07-30,69.99,70.14,69.79,70.14,12636,69.99,70.14,69.79,70.14,12636,0.0,1.0
2019-07-31,69.16,70.0,69.033,70.0,33318,69.16,70.0,69.033,70.0,33318,0.0,1.0
2019-08-01,69.6,69.6,68.03,68.2,12046,69.6,69.6,68.03,68.2,12046,0.0,1.0
2019-08-02,69.26,69.49,68.9435,68.95,9373,69.26,69.49,68.9435,68.95,9373,0.0,1.0
2019-08-05,70.11,70.559,69.74,70.03,25947,70.11,70.559,69.74,70.03,25947,0.0,1.0
2019-08-06,70.53,70.6,70.13,70.44,13077,70.53,70.6,70.13,70.44,13077,0.0,1.0
2019-08-07,71.78,72.29,71.5912,71.65,45319,71.78,72.29,71.5912,71.65,45319,0.0,1.0
2019-08-08,71.91,72.28,71.4169,71.57,16948,71.91,72.28,71.4169,71.57,16948,0.0,1.0
2019-08-09,71.74,72.07,71.5889,71.87,21831,71.74,72.07,71.5889,71.87,21831,0.0,1.0
2019-08-12,72.32,72.49,71.79,72.03,24400,72.32,72.49,71.79,72.03,24400,0.0,1.0
2019-08-13,71.98,72.68,71.01,72.68,75492,71.98,72.68,71.01,72.68,75492,0.0,1.0
2019-08-14,72.4242,72.7,72.1227,72.56,70974,72.4242,72.7,72.1227,72.56,70974,0.0,1.0
2019-08-15,72.84,72.92,72.37,72.6,30575,72.84,72.92,72.37,72.6,30575,0.0,1.0
2019-08-16,72.3978,72.65,72.128,72.57,18537,72.3978,72.65,72.128,72.57,18537,0.0,1.0
2019-08-19,71.83,72.24,71.6921,71.96,35079,71.83,72.24,71.6921,71.96,35079,0.0,1.0
2019-08-20,72.52,72.6,72.1,72.31,33099,72.52,72.6,72.1,72.31,33099,0.0,1.0
2019-08-21,72.27,72.48,72.162,72.38,24469,72.27,72.48,72.162,72.38,24469,0.0,1.0
2019-08-22,72.19,72.3642,71.97,71.97,15823,72.19,72.3642,71.97,71.97,15823,0.0,1.0
2019-08-23,73.3418,73.43,72.21,72.39,40231,73.3418,73.43,72.21,72.39,40231,0.0,1.0
2019-08-26,73.57,73.84,73.47,73.72,36682,73.57,73.84,73.47,73.72,36682,0.0,1.0
2019-08-27,74.62,74.74,73.99,74.12,63604,74.62,74.74,73.99,74.12,63604,0.0,1.0
2019-08-28,74.769,74.97,74.44,74.79,28093,74.769,74.97,74.44,74.79,28093,0.0,1.0
2019-08-29,74.44,75.36,73.97,75.17,26751,74.44,75.36,73.97,75.17,26751,0.0,1.0
2019-08-30,74.88,75.12,74.3684,74.88,25797,74.88,75.12,74.3684,74.88,25797,0.0,1.0
2019-09-03,76.42,76.5899,75.57,75.77,37701,76.42,76.5899,75.57,75.77,37701,0.0,1.0
2019-09-04,77.41,77.41,76.7,76.8,30966,77.41,77.41,76.7,76.8,30966,0.0,1.0
2019-09-05,75.28,76.51,74.75,76.51,36670,75.28,76.51,74.75,76.51,36670,0.0,1.0
2019-09-06,74.01,75.6078,73.95,75.36,31754,74.01,75.6078,73.95,75.36,31754,0.0,1.0
2019-09-09,73.81,74.43,73.74,74.33,26110,73.81,74.43,73.74,74.33,26110,0.0,1.0
2019-09-10,73.59,74.09,73.3925,73.99,32806,73.59,74.09,73.3925,73.99,32806,0.0,1.0
2019-09-11,74.09,74.18,73.6,73.61,138063,74.09,74.18,73.6,73.61,138063,0.0,1.0
2019-09-12,74.33,75.07,74.2522,74.76,45662,74.33,75.07,74.2522,74.76,45662,0.0,1.0
2019-09-13,73.22,74.59,73.09,74.47,16952,73.22,74.59,73.09,74.47,16952,0.0,1.0
2019-09-16,73.9724,74.3,73.7035,73.98,14725,73.9724,74.3,73.7035,73.98,14725,0.0,1.0
2019-09-17,74.19,74.49,74.0001,74.16,19165,74.19,74.49,74.0001,74.16,19165,0.0,1.0
2019-09-18,73.57,74.38,72.9,74.13,17919,73.57,74.38,72.9,74.13,17919,0.0,1.0
2019-09-19,74.02,74.27,73.8411,74.1,29695,74.02,74.27,73.8411,74.1,29695,0.0,1.0
2019-09-20,74.69,74.8,74.1366,74.23,23329,74.69,74.8,74.1366,74.23,23329,0.0,1.0
2019-09-23,76.0,76.0,75.47,75.47,32459,76.0,76.0,75.47,75.47,32459,0.0,1.0
2019-09-24,76.28,76.3274,75.2215,75.55,26477,76.28,76.3274,75.2215,75.55,26477,0.0,1.0
2019-09-25,74.27,75.87,74.0909,75.75,56792,74.27,75.87,74.0909,75.75,56792,0.0,1.0
2019-09-26,74.52,74.82,74.365,74.62,13884,74.52,74.82,74.365,74.62,13884,0.0,1.0
2019-09-27,73.91,74.2397,73.4394,73.58,18954,73.91,74.2397,73.4394,73.58,18954,0.0,1.0
2019-09-30,72.58,73.18,72.2354,73.08,16470,72.58,73.18,72.2354,73.08,16470,0.0,1.0
2019-10-01,72.9171,73.0606,72.1,72.3,47983,72.9171,73.0606,72.1,72.3,47983,0.0,1.0
2019-10-02,73.83,74.31,73.5808,73.7,37321,73.83,74.31,73.5808,73.7,37321,0.0,1.0
2019-10-03,73.96,74.51,73.7134,73.84,18807,73.96,74.51,73.7134,73.84,18807,0.0,1.0
2019-10-04,73.8997,74.09,73.5,73.84,14055,73.8997,74.09,73.5,73.84,14055,0.0,1.0
2019-10-07,73.3659,73.92,73.31,73.71,14614,73.3659,73.92,73.31,73.71,14614,0.0,1.0
2019-10-08,74.34,74.34,73.86,74.1,24096,74.34,74.34,73.86,74.1,24096,0.0,1.0
2019-10-09,74.43,74.57,74.1605,74.57,16698,74.43,74.57,74.1605,74.57,16698,0.0,1.0
2019-10-10,73.94,74.13,73.63,73.98,25554,73.94,74.13,73.63,73.98,25554,0.0,1.0
2019-10-11,73.602,73.66,73.0306,73.66,33078,73.602,73.66,73.0306,73.66,33078,0.0,1.0
2019-10-14,74.05,74.08,73.6,73.6,11634,74.05,74.08,73.6,73.6,11634,0.0,1.0
2019-10-15,73.57,73.89,73.3496,73.89,22080,73.57,73.89,73.3496,73.89,22080,0.0,1.0
2019-10-16,73.9,74.04,73.6093,73.76,16940,73.9,74.04,73.6093,73.76,16940,0.0,1.0
2019-10-17,74.08,74.39,74.05,74.15,16635,74.08,74.39,74.05,74.15,16635,0.0,1.0
2019-10-18,74.19,74.24,73.9516,74.14,10905,74.19,74.24,73.9516,74.14,10905,0.0,1.0
2019-10-21,73.91,74.59,73.7589,74.59,17649,73.91,74.59,73.7589,74.59,17649,0.0,1.0
2019-10-22,74.02,74.07,73.7167,73.98,21025,74.02,74.07,73.7167,73.98,21025,0.0,1.0
2019-10-23,74.11,74.38,74.0215,74.16,32522,74.11,74.38,74.0215,74.16,32522,0.0,1.0
2019-10-24,74.885,75.0,74.62,74.7,17492,74.885,75.0,74.62,74.7,17492,0.0,1.0
2019-10-25,75.13,75.8076,74.95,75.74,12604,75.13,75.8076,74.95,75.74,12604,0.0,1.0
2019-10-28,74.86,74.94,74.58,74.91,16771,74.86,74.94,74.58,74.91,16771,0.0,1.0
2019-10-29,74.4634,74.69,74.25,74.49,11184,74.4634,74.69,74.25,74.49,11184,0.0,1.0
2019-10-30,74.9321,75.07,74.345,74.79,28735,74.9321,75.07,74.345,74.79,28735,0.0,1.0
2019-10-31,75.627,75.75,75.4145,75.52,13079,75.627,75.75,75.4145,75.52,13079,0.0,1.0
2019-11-01,75.7425,75.8716,75.45,75.6,17912,75.7425,75.8716,75.45,75.6,17912,0.0,1.0
2019-11-04,75.43,75.75,75.2498,75.75,16408,75.43,75.75,75.2498,75.75,16408,0.0,1.0
2019-11-05,74.27,74.6871,73.98,74.64,29921,74.27,74.6871,73.98,74.64,29921,0.0,1.0
2019-11-06,74.56,74.57,74.23,74.45,24132,74.56,74.57,74.23,74.45,24132,0.0,1.0
2019-11-07,73.24,74.49,72.94,74.49,20435,73.24,74.49,72.94,74.49,20435,0.0,1.0
2019-11-08,72.25,72.79,72.2496,72.66,21825,72.25,72.79,72.2496,72.66,21825,0.0,1.0
2019-11-11,71.82,72.25,71.49,72.24,16017,71.82,72.25,71.49,72.24,16017,0.0,1.0
2019-11-12,71.86,72.06,71.5252,71.8,26826,71.86,72.06,71.5252,71.8,26826,0.0,1.0
2019-11-13,72.3068,72.48,72.18,72.32,17087,72.3068,72.48,72.18,72.32,17087,0.0,1.0
2019-11-14,72.75,72.96,72.36,72.61,18615,72.75,72.96,72.36,72.61,18615,0.0,1.0
2019-11-15,72.53,72.69,72.36,72.49,30585,72.53,72.69,72.36,72.49,30585,0.0,1.0
2019-11-18,72.9211,72.979,72.58,72.64,24357,72.9211,72.979,72.58,72.64,24357,0.0,1.0
2019-11-19,73.22,73.42,72.66,72.66,14585,73.22,73.42,72.66,72.66,14585,0.0,1.0
2019-11-20,73.41,73.41,73.01,73.19,17793,73.41,73.41,73.01,73.19,17793,0.0,1.0
2019-11-21,72.95,73.2664,72.843,73.24,19979,72.95,73.2664,72.843,73.24,19979,0.0,1.0
2019-11-22,72.74,73.19,72.74,73.12,19881,72.74,73.19,72.74,73.12,19881,0.0,1.0
2019-11-25,72.56,72.96,72.56,72.78,104229,72.56,72.96,72.56,72.78,104229,0.0,1.0
2019-11-26,73.162,73.162,72.47,72.6,23934,73.162,73.162,72.47,72.6,23934,0.0,1.0
2019-11-27,72.8,72.91,72.6,72.78,9048,72.8,72.91,72.6,72.78,9048,0.0,1.0
2019-11-29,73.2068,73.2999,72.8018,72.9,6755,73.2068,73.2999,72.8018,72.9,6755,0.0,1.0
2019-12-02,73.11,73.24,72.82,72.82,13660,73.11,73.24,72.82,72.82,13660,0.0,1.0
2019-12-03,73.84,74.0,73.75,73.83,26951,73.84,74.0,73.75,73.83,26951,0.0,1.0
2019-12-04,73.59,73.84,73.3657,73.84,32493,73.59,73.84,73.3657,73.84,32493,0.0,1.0
2019-12-05,73.65,73.88,73.38,73.42,31237,73.65,73.88,73.38,73.42,31237,0.0,1.0
2019-12-06,72.83,72.97,72.71,72.86,12587,72.83,72.97,72.71,72.86,12587,0.0,1.0
2019-12-09,72.84,73.09,72.81,73.0,15608,72.84,73.09,72.81,73.0,15608,0.0,1.0
2019-12-10,73.27,73.45,73.1315,73.45,21977,73.27,73.45,73.1315,73.45,21977,0.0,1.0
2019-12-11,73.94,74.1,73.383,73.55,16482,73.94,74.1,73.383,73.55,16482,0.0,1.0
2019-12-12,74.06,74.68,73.7244,74.68,18352,74.06,74.68,73.7244,74.68,18352,0.0,1.0
2019-12-13,74.19,74.3639,73.88,74.25,20229,74.19,74.3639,73.88,74.25,20229,0.0,1.0
2019-12-16,74.54,74.54,74.2264,74.48,26118,74.54,74.54,74.2264,74.48,26118,0.0,1.0
2019-12-17,74.29,74.41,74.0601,74.33,20240,74.29,74.41,74.0601,74.33,20240,0.0,1.0
2019-12-18,74.0919,74.35,74.0,74.24,20990,74.0919,74.35,74.0,74.24,20990,0.0,1.0
2019-12-19,74.46,74.54,74.01,74.01,18291,74.46,74.54,74.01,74.01,18291,0.0,1.0
2019-12-20,73.7814,74.59,73.6781,74.59,21458,73.7814,74.59,73.6781,74.59,21458,0.0,1.0
2019-12-23,74.68,74.68,74.11,74.21,91043,74.68,74.68,74.11,74.21,91043,0.0,1.0
2019-12-24,75.4325,75.46,74.77,74.77,11642,75.4325,75.46,74.77,74.77,11642,0.0,1.0
2019-12-26,76.0605,76.22,75.7785,75.92,39489,76.0605,76.22,75.7785,75.92,39489,0.0,1.0
2019-12-27,75.83,76.2228,75.83,76.04,96022,75.83,76.2228,75.83,76.04,96022,0.0,1.0
2019-12-30,76.26,76.389,76.08,76.37,17704,76.26,76.389,76.08,76.37,17704,0.0,1.0
2019-12-31,76.4,76.7999,76.4,76.68,29528,76.4,76.7999,76.4,76.68,29528,0.0,1.0
2020-01-02,76.91,77.2075,76.7,76.8,61915,76.91,77.2075,76.7,76.8,61915,0.0,1.0
2020-01-03,77.62,77.98,77.5,77.87,57817,77.62,77.98,77.5,77.87,57817,0.0,1.0
2020-01-06,78.55,79.18,78.25,79.18,29069,78.55,79.18,78.25,79.18,29069,0.0,1.0
2020-01-07,79.21,79.2149,78.6181,78.71,32514,79.21,79.2149,78.6181,78.71,32514,0.0,1.0
2020-01-08,78.77,79.67,78.4489,79.67,26913,78.77,79.67,78.4489,79.67,26913,0.0,1.0
2020-01-09,78.2,78.4774,78.145,78.17,20938,78.2,78.4774,78.145,78.17,20938,0.0,1.0
2020-01-10,78.8259,79.05,78.5014,78.63,15860,78.8259,79.05,78.5014,78.63,15860,0.0,1.0
2020-01-13,78.47,78.76,78.3701,78.76,27511,78.47,78.76,78.3701,78.76,27511,0.0,1.0
2020-01-14,78.5283,78.6,78.0736,78.32,31888,78.5283,78.6,78.0736,78.32,31888,0.0,1.0
2020-01-15,79.43,79.63,79.0,79.3,17193,79.43,79.63,79.0,79.3,17193,0.0,1.0
2020-01-16,79.67,79.89,79.4215,79.57,24662,79.67,79.89,79.4215,79.57,24662,0.0,1.0
2020-01-17,81.12,81.25,80.26,80.26,37627,81.12,81.25,80.26,80.26,37627,0.0,1.0
2020-01-21,80.27,80.37,79.9347,80.17,56998,80.27,80.37,79.9347,80.17,56998,0.0,1.0
2020-01-22,81.0,81.0,80.29,80.37,18466,81.0,81.0,80.29,80.37,18466,0.0,1.0
2020-01-23,80.75,80.755,80.0112,80.18,19592,80.75,80.755,80.0112,80.18,19592,0.0,1.0
2020-01-24,81.23,81.23,80.4212,80.51,25725,81.23,81.23,80.4212,80.51,25725,0.0,1.0
2020-01-27,80.29,80.99,80.202,80.99,23871,80.29,80.99,80.202,80.99,23871,0.0,1.0
2020-01-28,79.593,79.7725,79.402,79.77,30732,79.593,79.7725,79.402,79.77,30732,0.0,1.0
2020-01-29,79.65,79.75,79.1936,79.38,58879,79.65,79.75,79.1936,79.38,58879,0.0,1.0
2020-01-30,80.25,80.4499,79.82,80.1,18279,80.25,80.4499,79.82,80.1,18279,0.0,1.0
2020-01-31,80.49,80.58,80.2247,80.26,28302,80.49,80.58,80.2247,80.26,28302,0.0,1.0
2020-02-03,80.005,80.2,79.5643,80.14,79920,80.005,80.2,79.5643,80.14,79920,0.0,1.0
2020-02-04,80.06,80.08,79.6472,80.08,20273,80.06,80.08,79.6472,80.08,20273,0.0,1.0
2020-02-05,80.09,80.189,79.9842,80.14,20818,80.09,80.189,79.9842,80.14,20818,0.0,1.0
2020-02-06,80.02,80.54,79.7399,80.54,18618,80.02,80.54,79.7399,80.54,18618,0.0,1.0
2020-02-07,79.8912,80.07,79.47,79.97,36656,79.8912,80.07,79.47,79.97,36656,0.0,1.0
2020-02-10,80.35,80.38,80.07,80.3,26993,80.35,80.38,80.07,80.3,26993,0.0,1.0
2020-02-11,79.8677,80.07,79.67,80.04,28462,79.8677,80.07,79.67,80.04,28462,0.0,1.0
2020-02-12,80.0,80.13,79.4797,79.74,29757,80.0,80.13,79.4797,79.74,29757,0.0,1.0
2020-02-13,80.68,80.73,80.41,80.5,34877,80.68,80.73,80.41,80.5,34877,0.0,1.0
2020-02-14,80.97,81.05,80.6999,81.05,21209,80.97,81.05,80.6999,81.05,21209,0.0,1.0
2020-02-18,83.0,83.1,81.71,81.71,38470,83.0,83.1,81.71,81.71,38470,0.0,1.0
2020-02-19,84.4,84.4,83.39,84.15,68692,84.4,84.4,83.39,84.15,68692,0.0,1.0
2020-02-20,84.1012,84.37,83.78,84.04,33994,84.1012,84.37,83.78,84.04,33994,0.0,1.0
2020-02-21,85.05,85.23,84.7774,84.89,44925,85.05,85.23,84.7774,84.89,44925,0.0,1.0
2020-02-24,85.13,86.26,84.89,86.23,105774,85.13,86.26,84.89,86.23,105774,0.0,1.0
2020-02-25,83.7,85.05,83.7,84.85,52523,83.7,85.05,83.7,84.85,52523,0.0,1.0
2020-02-26,84.26,84.82,83.4472,84.06,40099,84.26,84.82,83.4472,84.06,40099,0.0,1.0
2020-02-27,84.6675,85.1099,84.2518,84.85,80859,84.6675,85.1099,84.2518,84.85,80859,0.0,1.0
2020-02-28,79.9955,82.2,78.86,82.2,171921,79.9955,82.2,78.86,82.2,171921,0.0,1.0
2020-03-02,79.99,80.6952,79.8,80.25,69296,79.99,80.6952,79.8,80.25,69296,0.0,1.0
2020-03-03,81.7406,82.34,80.15,80.53,56891,81.7406,82.34,80.15,80.53,56891,0.0,1.0
2020-03-04,82.12,82.3,79.3203,81.79,175248,82.12,82.3,79.3203,81.79,175248,0.0,1.0
2020-03-05,83.45,83.45,82.269,82.44,52181,83.45,83.45,82.269,82.44,52181,0.0,1.0
2020-03-06,83.46,84.0,82.17,83.96,46333,83.46,84.0,82.17,83.96,46333,0.0,1.0
2020-03-09,82.72,83.6,81.89,83.03,109409,82.72,83.6,81.89,83.03,109409,0.0,1.0
2020-03-10,81.09,82.3,81.09,82.3,113966,81.09,82.3,81.09,82.3,113966,0.0,1.0
2020-03-11,80.11,81.7,79.8055,81.52,74876,80.11,81.7,79.8055,81.52,74876,0.0,1.0
2020-03-12,74.1,77.43,72.26,77.43,103573,74.1,77.43,72.26,77.43,103573,0.0,1.0
2020-03-13,71.02,75.155,70.0,75.02,102225,71.02,75.155,70.0,75.02,102225,0.0,1.0
2020-03-16,67.67,70.275,64.6611,66.34,113534,67.67,70.275,64.6611,66.34,113534,0.0,1.0
2020-03-17,67.84,70.17,66.14,66.14,330965,67.84,70.17,66.14,66.14,330965,0.0,1.0
2020-03-18,65.68,67.04,65.2599,66.21,61594,65.68,67.04,65.2599,66.21,61594,0.0,1.0
2020-03-19,65.3,66.4723,65.01,65.25,59880,65.3,66.4723,65.01,65.25,59880,0.0,1.0
2020-03-20,66.09,67.12,65.57,67.12,47145,66.09,67.12,65.57,67.12,47145,0.0,1.0
2020-03-23,69.28,69.7799,67.04,67.04,45194,69.28,69.7799,67.04,67.04,45194,0.0,1.0
2020-03-24,74.56,74.7,72.31,72.96,45592,74.56,74.7,72.31,72.96,45592,0.0,1.0
2020-03-25,76.3,77.075,74.45,74.5,65028,76.3,77.075,74.45,74.5,65028,0.0,1.0
2020-03-26,77.15,77.6211,76.54,76.67,71290,77.15,77.6211,76.54,76.67,71290,0.0,1.0
2020-03-27,76.23,77.33,75.7966,77.33,40952,76.23,77.33,75.7966,77.33,40952,0.0,1.0
2020-03-30,76.39,76.5994,75.67,75.67,39000,76.39,76.5994,75.67,75.67,39000,0.0,1.0
2020-03-31,75.1,77.0331,75.05,75.79,30105,75.1,77.0331,75.05,75.79,30105,0.0,1.0
2020-04-01,74.44,75.3,73.925,74.8,50578,74.44,75.3,73.925,74.8,50578,0.0,1.0
2020-04-02,75.88,76.33,74.993,75.57,56608,75.88,76.33,74.993,75.57,56608,0.0,1.0
2020-04-03,76.04,76.2499,75.4359,75.92,24219,76.04,76.2499,75.4359,75.92,24219,0.0,1.0
2020-04-06,78.0,78.0,75.95,75.95,52573,78.0,78.0,75.95,75.95,52573,0.0,1.0
2020-04-07,77.87,78.29,76.25,77.9,42022,77.87,78.29,76.25,77.9,42022,0.0,1.0
2020-04-08,76.98,78.04,76.79,78.01,44077,76.98,78.04,76.79,78.01,44077,0.0,1.0
2020-04-09,78.02,78.904,77.77,78.1,89089,78.02,78.904,77.77,78.1,89089,0.0,1.0
2020-04-13,80.0,80.23,78.16,78.6,43653,80.0,80.23,78.16,78.6,43653,0.0,1.0
2020-04-14,80.55,81.31,80.21,80.85,47500,80.55,81.31,80.21,80.85,47500,0.0,1.0
2020-04-15,80.08,80.4132,79.54,79.94,46137,80.08,80.4132,79.54,79.94,46137,0.0,1.0
2020-04-16,79.89,80.57,79.415,79.85,18421,79.89,80.57,79.415,79.85,18421,0.0,1.0
2020-04-17,78.65,79.4421,78.325,78.96,92289,78.65,79.4421,78.325,78.96,92289,0.0,1.0
2020-04-20,79.56,79.56,78.66,79.04,105576,79.56,79.56,78.66,79.04,105576,0.0,1.0
2020-04-21,77.11,77.26,75.79,76.24,33673,77.11,77.26,75.79,76.24,33673,0.0,1.0
2020-04-22,78.4,78.4,77.7,77.7,107353,78.4,78.4,77.7,77.7,107353,0.0,1.0
2020-04-23,79.54,80.57,78.54,78.54,36562,79.54,80.57,78.54,78.54,36562,0.0,1.0
2020-04-24,79.51,79.89,78.71,79.89,35750,79.51,79.89,78.71,79.89,35750,0.0,1.0
2020-04-27,78.53,79.2,77.9535,78.79,24392,78.53,79.2,77.9535,78.79,24392,0.0,1.0
2020-04-28,78.19,78.69,77.3801,78.11,29333,78.19,78.69,77.3801,78.11,29333,0.0,1.0
2020-04-29,78.79,79.13,77.9501,78.29,18841,78.79,79.13,77.9501,78.29,18841,0.0,1.0
2020-04-30,77.81,78.32,77.01,77.7,43356,77.81,78.32,77.01,77.7,43356,0.0,1.0
2020-05-01,77.49,78.27,77.0001,77.23,31903,77.49,78.27,77.0001,77.23,31903,0.0,1.0
2020-05-04,76.89,77.49,76.89,77.4,55140,76.89,77.49,76.89,77.4,55140,0.0,1.0
2020-05-05,77.19,77.29,76.4353,76.52,59072,77.19,77.29,76.4353,76.52,59072,0.0,1.0
2020-05-06,76.52,76.8407,76.03,76.71,52594,76.52,76.8407,76.03,76.71,52594,0.0,1.0
2020-05-07,78.03,78.2853,76.6,76.6,34741,78.03,78.2853,76.6,76.6,34741,0.0,1.0
2020-05-08,78.13,78.6,77.67,78.12,37554,78.13,78.6,77.67,78.12,37554,0.0,1.0
2020-05-11,77.85,78.24,77.34,77.96,27446,77.85,78.24,77.34,77.96,27446,0.0,1.0
2020-05-12,77.87,78.2295,77.5,77.96,23900,77.87,78.2295,77.5,77.96,23900,0.0,1.0
2020-05-13,78.19,78.51,77.5101,77.88,20629,78.19,78.51,77.5101,77.88,20629,0.0,1.0
2020-05-14,79.09,79.1,77.88,77.9,23952,79.09,79.1,77.88,77.9,23952,0.0,1.0
2020-05-15,80.58,80.75,79.6625,80.01,32589,80.58,80.75,79.6625,80.01,32589,0.0,1.0
2020-05-18,81.22,81.99,81.08,81.86,62882,81.22,81.99,81.08,81.86,62882,0.0,1.0
2020-05-19,82.3,82.7199,81.9935,82.1,35168,82.3,82.7199,81.9935,82.1,35168,0.0,1.0
2020-05-20,82.76,83.1567,82.57,82.97,29555,82.76,83.1567,82.57,82.97,29555,0.0,1.0
2020-05-21,81.48,82.41,80.5801,82.34,25704,81.48,82.41,80.5801,82.34,25704,0.0,1.0
2020-05-22,81.47,81.84,80.9829,81.21,20939,81.47,81.84,80.9829,81.21,20939,0.0,1.0
2020-05-26,81.02,81.6,80.4301,81.35,29132,81.02,81.6,80.4301,81.35,29132,0.0,1.0
2020-05-27,81.24,81.24,79.17,79.66,29148,81.24,81.24,79.17,79.66,29148,0.0,1.0
2020-05-28,81.08,81.49,80.3401,81.49,22860,81.08,81.49,80.3401,81.49,22860,0.0,1.0
2020-05-29,82.02,82.41,81.2383,81.61,26941,82.02,82.41,81.2383,81.61,26941,0.0,1.0
2020-06-01,82.8318,82.99,81.83,81.83,12616,82.8318,82.99,81.83,81.83,12616,0.0,1.0
2020-06-02,82.25,83.05,81.5301,83.05,20903,82.25,83.05,81.5301,83.05,20903,0.0,1.0
2020-06-03,80.69,81.05,80.2625,81.05,39009,80.69,81.05,80.2625,81.05,39009,0.0,1.0
2020-06-04,81.24,81.4451,80.15,81.29,21101,81.24,81.4451,80.15,81.29,21101,0.0,1.0
2020-06-05,79.903,80.1261,79.31,80.09,31234,79.903,80.1261,79.31,80.09,31234,0.0,1.0
2020-06-08,81.41,81.475,80.3,80.41,30511,81.41,81.475,80.3,80.41,30511,0.0,1.0
2020-06-09,81.1,81.45,80.69,81.17,20017,81.1,81.45,80.69,81.17,20017,0.0,1.0
2020-06-10,82.51,82.51,80.14,81.86,19870,82.51,82.51,80.14,81.86,19870,0.0,1.0
2020-06-11,81.24,82.3203,80.7355,82.06,26885,81.24,82.3203,80.7355,82.06,26885,0.0,1.0
2020-06-12,81.3246,82.0778,80.8501,81.82,41585,81.3246,82.0778,80.8501,81.82,41585,0.0,1.0
2020-06-15,80.87,81.145,79.715,80.05,26702,80.87,81.145,79.715,80.05,26702,0.0,1.0
2020-06-16,81.1786,81.32,80.73,80.9,8223,81.1786,81.32,80.73,80.9,8223,0.0,1.0
2020-06-17,81.22,81.23,80.8,80.97,14004,81.22,81.23,80.8,80.97,14004,0.0,1.0
2020-06-18,80.86,81.0,80.52,81.0,12040,80.86,81.0,80.52,81.0,12040,0.0,1.0
2020-06-19,81.82,81.9499,81.1455,81.31,18075,81.82,81.9499,81.1455,81.31,18075,0.0,1.0
2020-06-22,82.34,82.7474,81.89,82.28,44588,82.34,82.7474,81.89,82.28,44588,0.0,1.0
2020-06-23,82.76,83.0299,82.3,82.63,30502,82.76,83.0299,82.3,82.63,30502,0.0,1.0
2020-06-24,81.86,82.86,81.59,82.13,43551,81.86,82.86,81.59,82.13,43551,0.0,1.0
2020-06-25,81.93,82.0171,81.42,81.92,22698,81.93,82.0171,81.42,81.92,22698,0.0,1.0
2020-06-26,82.47,82.53,81.2632,81.62,19470,82.47,82.53,81.2632,81.62,19470,0.0,1.0
2020-06-29,82.7,82.73,82.21,82.37,45400,82.7,82.73,82.21,82.37,45400,0.0,1.0
2020-06-30,83.53,83.7,82.3,82.54,16100,83.53,83.7,82.3,82.54,16100,0.0,1.0
2020-07-01,83.02,83.46,82.4,83.46,14100,83.02,83.46,82.4,83.46,14100,0.0,1.0
2020-07-02,82.72,83.14,82.56,82.71,18000,82.72,83.14,82.56,82.71,18000,0.0,1.0
2020-07-06,83.75,83.92,83.22,83.75,20800,83.75,83.92,83.22,83.75,20800,0.0,1.0
2020-07-07,83.76,84.22,83.32,83.4,27200,83.76,84.22,83.32,83.4,27200,0.0,1.0
2020-07-08,84.76,85.09,84.5,84.85,23100,84.76,85.09,84.5,84.85,23100,0.0,1.0
2020-07-09,84.62,85.63,84.14,85.61,33300,84.62,85.63,84.14,85.61,33300,0.0,1.0
2020-07-10,84.81,85.01,84.43,85.01,19000,84.81,85.01,84.43,85.01,19000,0.0,1.0
2020-07-13,85.26,86.19,85.14,86.0,21300,85.26,86.19,85.14,86.0,21300,0.0,1.0
2020-07-14,85.43,85.58,84.84,85.09,21100,85.43,85.58,84.84,85.09,21100,0.0,1.0
2020-07-15,86.0,86.0,85.12,85.37,16400,86.0,86.0,85.12,85.37,16400,0.0,1.0
2020-07-16,85.16,85.98,85.02,85.63,20700,85.16,85.98,85.02,85.63,20700,0.0,1.0
2020-07-17,85.98,86.22,85.54,85.67,10600,85.98,86.22,85.54,85.67,10600,0.0,1.0
2020-07-20,86.87,87.08,86.39,86.74,48145,86.87,87.08,86.39,86.74,48145,0.0,1.0
2020-07-21,89.6,89.97,88.96,89.12,34417,89.6,89.97,88.96,89.12,34417,0.0,1.0
2020-07-22,92.66,92.93,90.5,90.73,51837,92.66,92.93,90.5,90.73,51837,0.0,1.0
2020-07-23,92.67,93.45,91.6468,92.3,84621,92.67,93.45,91.6468,92.3,84621,0.0,1.0
2020-07-24,93.83,94.22,93.1,93.98,62564,93.83,94.22,93.1,93.98,62564,0.0,1.0
2020-07-27,97.09,97.39,96.45,96.77,130622,97.09,97.39,96.45,96.77,130622,0.0,1.0
2020-07-28,97.64,97.67,96.24,96.69,59837,97.64,97.67,96.24,96.69,59837,0.0,1.0
2020-07-29,96.92,97.99,95.5,97.04,82342,96.92,97.99,95.5,97.04,82342,0.0,1.0
2020-07-30,94.98,95.4051,93.6247,94.82,53751,94.98,95.4051,93.6247,94.82,53751,0.0,1.0
2020-07-31,96.5,96.63,95.3531,96.6,53087,96.5,96.63,95.3531,96.6,53087,0.0,1.0
2020-08-03,96.79,96.83,95.901,96.56,35151,96.79,96.83,95.901,96.56,35151,0.0,1.0
2020-08-04,99.88,99.89,96.29,96.48,60682,99.88,99.89,96.29,96.48,60682,0.0,1.0
2020-08-05,101.88,102.35,100.8814,101.64,66441,101.88,102.35,100.8814,101.64,66441,0.0,1.0
2020-08-06,104.83,104.99,103.2,104.22,94975,104.83,104.99,103.2,104.22,94975,0.0,1.0
2020-08-07,102.78,103.451,101.3834,103.43,98165,102.78,103.451,101.3834,103.43,98165,0.0,1.0
2020-08-10,103.7198,105.1266,103.39,103.5,76656,103.7198,105.1266,103.39,103.5,76656,0.0,1.0
2020-08-11,95.69,99.54,95.49,98.98,222749,95.69,99.54,95.49,98.98,222749,0.0,1.0
2020-08-12,96.01,98.2352,96.0,97.9,63980,96.01,98.2352,96.0,97.9,63980,0.0,1.0
2020-08-13,99.78,100.47,97.99,97.99,59692,99.78,100.47,97.99,97.99,59692,0.0,1.0
2020-08-14,97.9,99.5489,97.2237,99.3,90286,97.9,99.5489,97.2237,99.3,90286,0.0,1.0
2020-08-17,100.88,100.98,99.9647,100.2,52289,100.88,100.98,99.9647,100.2,52289,0.0,1.0
2020-08-18,101.8,102.64,99.96,102.39,47116,101.8,102.64,99.96,102.39,47116,0.0,1.0
2020-08-19,98.45,101.334,98.0609,101.28,49238,98.45,101.334,98.0609,101.28,49238,0.0,1.0
2020-08-20,99.78,99.85,97.82,98.2,52551,99.78,99.85,97.82,98.2,52551,0.0,1.0
2020-08-21,98.52,98.9099,97.3754,98.49,29080,98.52,98.9099,97.3754,98.49,29080,0.0,1.0
2020-08-24,97.71,99.1,97.4441,99.1,36381,97.71,99.1,97.4441,99.1,36381,0.0,1.0
2020-08-25,98.14,98.14,97.1153,97.91,39432,98.14,98.14,97.1153,97.91,39432,0.0,1.0
2020-08-26,99.66,99.7,97.63,97.63,62856,99.66,99.7,97.63,97.63,62856,0.0,1.0
2020-08-27,98.57,100.65,97.24,100.65,31726,98.57,100.65,97.24,100.65,31726,0.0,1.0
2020-08-28,100.14,100.56,99.4,100.56,35526,100.14,100.56,99.4,100.56,35526,0.0,1.0
2020-08-31,101.27,101.68,100.82,100.89,61560,101.27,101.68,100.82,100.89,61560,0.0,1.0
2020-09-01,101.42,102.95,100.81,102.95,39161,101.42,102.95,100.81,102.95,39161,0.0,1.0
2020-09-02,99.98,100.37,99.0,100.37,32092,99.98,100.37,99.0,100.37,32092,0.0,1.0
2020-09-03,99.03,100.479,98.7043,100.25,33542,99.03,100.479,98.7043,100.25,33542,0.0,1.0
2020-09-04,99.51,99.92,97.9401,99.02,33025,99.51,99.92,97.9401,99.02,33025,0.0,1.0
2020-09-08,98.46,99.46,97.1,98.79,29040,98.46,99.46,97.1,98.79,29040,0.0,1.0
2020-09-09,99.56,100.59,99.0156,99.26,50247,99.56,100.59,99.0156,99.26,50247,0.0,1.0
2020-09-10,99.75,101.0963,99.5,100.77,39491,99.75,101.0963,99.5,100.77,39491,0.0,1.0
2020-09-11,99.11,100.68,99.08,100.16,36925,99.11,100.68,99.08,100.16,36925,0.0,1.0
2020-09-14,100.38,100.6756,100.0,100.13,22920,100.38,100.6756,100.0,100.13,22920,0.0,1.0
2020-09-15,100.64,100.99,99.9061,100.8,25852,100.64,100.99,99.9061,100.8,25852,0.0,1.0
2020-09-16,100.76,101.43,100.38,101.43,44412,100.76,101.43,100.38,101.43,44412,0.0,1.0
2020-09-17,100.19,100.19,98.6,99.21,27366,100.19,100.19,98.6,99.21,27366,0.0,1.0
2020-09-18,99.87,100.2822,99.2068,99.67,47361,99.87,100.2822,99.2068,99.67,47361,0.0,1.0
2020-09-21,96.05,97.88,94.32,97.88,71079,96.05,97.88,94.32,97.88,71079,0.0,1.0
2020-09-22,95.12,95.8598,94.7,95.78,46392,95.12,95.8598,94.7,95.78,46392,0.0,1.0
2020-09-23,92.03,93.91,91.5,93.83,84991,92.03,93.91,91.5,93.83,84991,0.0,1.0
2020-09-24,92.45,93.1246,90.58,90.84,58227,92.45,93.1246,90.58,90.84,58227,0.0,1.0
2020-09-25,92.15,92.65,91.58,91.84,53359,92.15,92.65,91.58,91.84,53359,0.0,1.0
2020-09-28,93.99,94.0196,92.71,93.11,28072,93.99,94.0196,92.71,93.11,28072,0.0,1.0
2020-09-29,95.31,95.4,94.2427,94.45,29556,95.31,95.4,94.2427,94.45,29556,0.0,1.0
2020-09-30,93.96,95.39,93.75,94.69,27236,93.96,95.39,93.75,94.69,27236,0.0,1.0
2020-10-01,95.07,95.68,94.3965,94.83,45404,95.07,95.68,94.3965,94.83,45404,0.0,1.0
2020-10-02,94.89,95.465,94.7555,95.0,15110,94.89,95.465,94.7555,95.0,15110,0.0,1.0
2020-10-05,96.16,96.3,95.41,95.41,33140,96.16,96.3,95.41,95.41,33140,0.0,1.0
2020-10-06,94.19,96.3716,94.1,96.19,33679,94.19,96.3716,94.1,96.19,33679,0.0,1.0
2020-10-07,94.71,94.84,94.3,94.52,64131,94.71,94.84,94.3,94.52,64131,0.0,1.0
2020-10-08,95.11,95.59,94.5601,95.25,75467,95.11,95.59,94.5601,95.25,75467,0.0,1.0
2020-10-09,97.83,97.87,96.67,96.67,33286,97.83,97.87,96.67,96.67,33286,0.0,1.0
2020-10-12,97.33,97.6699,97.161,97.65,22934,97.33,97.6699,97.161,97.65,22934,0.0,1.0
2020-10-13,94.93,95.61,94.5642,95.61,24593,94.93,95.61,94.5642,95.61,24593,0.0,1.0
2020-10-14,95.37,96.2,95.3117,95.98,33729,95.37,96.2,95.3117,95.98,33729,0.0,1.0
2020-10-15,95.53,95.84,94.2355,94.48,40388,95.53,95.84,94.2355,94.48,40388,0.0,1.0
2020-10-16,95.16,95.9335,95.08,95.93,33555,95.16,95.9335,95.08,95.93,33555,0.0,1.0
2020-10-19,95.43,96.27,95.34,96.27,26904,95.43,96.27,95.34,96.27,26904,0.0,1.0
2020-10-20,96.66,96.91,95.755,95.93,14941,96.66,96.91,95.755,95.93,14941,0.0,1.0
2020-10-21,97.41,97.839,96.9151,97.39,28992,97.41,97.839,96.9151,97.39,28992,0.0,1.0
2020-10-22,96.37,96.45,95.62,96.29,38406,96.37,96.45,95.62,96.29,38406,0.0,1.0
2020-10-23,96.41,96.6,95.7397,96.59,22949,96.41,96.6,95.7397,96.59,22949,0.0,1.0
2020-10-26,95.7,96.0,95.4551,95.97,33138,95.7,96.0,95.4551,95.97,33138,0.0,1.0
2020-10-27,95.7756,96.0438,95.353,95.71,24139,95.7756,96.0438,95.353,95.71,24139,0.0,1.0
2020-10-28,93.3,93.72,92.45,93.46,36698,93.3,93.72,92.45,93.46,36698,0.0,1.0
2020-10-29,92.67,92.93,91.89,91.95,40227,92.67,92.93,91.89,91.95,40227,0.0,1.0
2020-10-30,93.31,93.83,93.02,93.83,55936,93.31,93.83,93.02,93.83,55936,0.0,1.0
2020-11-02,94.42,94.4599,93.74,94.06,53355,94.42,94.4599,93.74,94.06,53355,0.0,1.0
2020-11-03,95.16,95.48,94.8641,95.24,21840,95.16,95.48,94.8641,95.24,21840,0.0,1.0
2020-11-04,94.7457,95.0889,94.3251,94.98,29412,94.7457,95.0889,94.3251,94.98,29412,0.0,1.0
2020-11-05,98.34,98.34,97.0176,97.07,30972,98.34,98.34,97.0176,97.07,30972,0.0,1.0
2020-11-06,99.23,99.2988,98.5234,99.23,24349,99.23,99.2988,98.5234,99.23,24349,0.0,1.0
2020-11-09,95.09,95.71,94.0149,95.71,69957,95.09,95.71,94.0149,95.71,69957,0.0,1.0
2020-11-10,95.17,96.0,95.15,95.62,32205,95.17,96.0,95.15,95.62,32205,0.0,1.0
2020-11-11,94.0799,94.4,93.7,94.16,25593,94.0799,94.4,93.7,94.16,25593,0.0,1.0
2020-11-12,94.5,95.1263,94.4522,94.75,27779,94.5,95.1263,94.4522,94.75,27779,0.0,1.0
2020-11-13,95.36,95.6864,95.2079,95.58,38859,95.36,95.6864,95.2079,95.58,38859,0.0,1.0
2020-11-16,95.54,96.0899,95.23,95.61,38685,95.54,96.0899,95.23,95.61,38685,0.0,1.0
2020-11-17,95.01,95.607,94.94,95.6,28958,95.01,95.607,94.94,95.6,28958,0.0,1.0
2020-11-18,94.7352,95.76,94.7324,95.28,23407,94.7352,95.76,94.7324,95.28,23407,0.0,1.0
2020-11-19,94.56,94.56,93.5,93.72,41446,94.56,94.56,93.5,93.72,41446,0.0,1.0
2020-11-20,94.65,95.24,94.57,95.2,14949,94.65,95.24,94.57,95.2,14949,0.0,1.0
2020-11-23,93.02,94.44,92.6601,94.44,23934,93.02,94.44,92.6601,94.44,23934,0.0,1.0
2020-11-24,92.1,92.1,91.5203,91.58,90746,92.1,92.1,91.5203,91.58,90746,0.0,1.0
2020-11-25,91.96,92.4,91.9201,92.29,24431,91.96,92.4,91.9201,92.29,24431,0.0,1.0
2020-11-27,91.253,91.3699,90.34,90.67,30626,91.253,91.3699,90.34,90.67,30626,0.0,1.0
2020-11-30,90.77,90.99,90.15,90.56,26760,90.77,90.99,90.15,90.56,26760,0.0,1.0
2020-12-01,93.59,93.7,92.8,92.8,21387,93.59,93.7,92.8,92.8,21387,0.0,1.0
2020-12-02,93.99,94.38,93.2437,93.41,30161,93.99,94.38,93.2437,93.41,30161,0.0,1.0
2020-12-03,94.03,94.4,92.6,94.4,51779,94.03,94.4,92.6,94.4,51779,0.0,1.0
2020-12-04,94.16,94.89,93.6705,94.5,24298,94.16,94.89,93.6705,94.5,24298,0.0,1.0
2020-12-07,95.19,95.5864,93.89,93.89,29817,95.19,95.5864,93.89,93.89,29817,0.0,1.0
2020-12-08,95.23,95.68,94.8234,95.35,54673,95.23,95.68,94.8234,95.35,54673,0.0,1.0
2020-12-09,93.23,94.46,92.74,94.46,32652,93.23,94.46,92.74,94.46,32652,0.0,1.0
2020-12-10,93.9,94.615,93.5106,94.08,17432,93.9,94.615,93.5106,94.08,17432,0.0,1.0
2020-12-11,93.68,94.1745,93.464,93.73,26786,93.68,94.1745,93.464,93.73,26786,0.0,1.0
2020-12-14,93.11,94.01,92.8845,93.66,21305,93.11,94.01,92.8845,93.66,21305,0.0,1.0
2020-12-15,94.81,94.88,94.385,94.63,35054,94.81,94.88,94.385,94.63,35054,0.0,1.0
2020-12-16,95.99,96.15,94.97,95.12,19050,95.99,96.15,94.97,95.12,19050,0.0,1.0
2020-12-17,97.37,97.68,97.0304,97.39,60207,97.37,97.68,97.0304,97.39,60207,0.0,1.0
2020-12-18,97.17,97.42,96.724,97.11,42570,97.17,97.42,96.724,97.11,42570,0.0,1.0
2020-12-21,97.03,97.4,96.6045,96.86,55720,97.03,97.4,96.6045,96.86,55720,0.0,1.0
2020-12-22,95.49,96.872,95.365,96.84,50561,95.49,96.872,95.365,96.84,50561,0.0,1.0
2020-12-23,96.51,97.0,96.1746,96.23,31618,96.51,97.0,96.1746,96.23,31618,0.0,1.0
2020-12-24,96.954,96.98,96.24,96.39,5628,96.954,96.98,96.24,96.39,5628,0.0,1.0
2020-12-28,97.29,99.06,97.1347,98.73,96842,97.29,99.06,97.1347,98.73,96842,0.0,1.0
2020-12-29,97.38,97.87,96.75,97.29,30703,97.38,97.87,96.75,97.29,30703,0.0,1.0
2020-12-30,98.59,98.59,97.61,97.61,157608,98.59,98.59,97.61,97.61,157608,0.0,1.0
2020-12-31,98.95,99.05,98.4445,98.77,28694,98.95,99.05,98.4445,98.77,28694,0.0,1.0
2021-01-04,100.69,101.54,99.64,101.42,48048,100.69,101.54,99.64,101.42,48048,0.0,1.0
2021-01-05,101.84,101.99,100.7,101.09,37323,101.84,101.99,100.7,101.09,37323,0.0,1.0
2021-01-06,100.48,100.73,99.0,100.7,63868,100.48,100.73,99.0,100.7,63868,0.0,1.0
2021-01-07,100.105,100.415,99.64,100.12,79280,100.105,100.415,99.64,100.12,79280,0.0,1.0
2021-01-08,95.86,98.8,94.36,98.8,68187,95.86,98.8,94.36,98.8,68187,0.0,1.0
2021-01-11,95.16,95.77,94.5467,94.55,40837,95.16,95.77,94.5467,94.55,40837,0.0,1.0
2021-01-12,96.43,96.53,95.3366,95.91,44385,96.43,96.53,95.3366,95.91,44385,0.0,1.0
2021-01-13,95.98,96.573,95.81,96.11,73641,95.98,96.573,95.81,96.11,73641,0.0,1.0
2021-01-14,96.41,97.04,95.9503,96.0,40420,96.41,97.04,95.9503,96.0,40420,0.0,1.0
2021-01-15,94.64,95.9683,94.45,95.77,62792,94.64,95.9683,94.45,95.77,62792,0.0,1.0
2021-01-19,95.36,95.62,95.0841,95.61,68482,95.36,95.62,95.0841,95.61,68482,0.0,1.0
2021-01-20,97.11,97.18,96.2625,96.41,56590,97.11,97.18,96.2625,96.41,56590,0.0,1.0
2021-01-21,97.26,97.37,96.7,97.36,66028,97.26,97.37,96.7,97.36,66028,0.0,1.0
2021-01-22,96.23,96.403,95.2934,95.66,54346,96.23,96.403,95.2934,95.66,54346,0.0,1.0
2021-01-25,96.08,96.64,95.43,96.64,50876,96.08,96.64,95.43,96.64,50876,0.0,1.0
2021-01-26,95.9,96.4,95.75,96.02,57229,95.9,96.4,95.75,96.02,57229,0.0,1.0
2021-01-27,95.18,95.62,94.26,95.26,57149,95.18,95.62,94.26,95.26,57149,0.0,1.0
2021-01-28,96.69,97.5799,95.58,97.14,45532,96.69,97.5799,95.58,97.14,45532,0.0,1.0
2021-01-29,96.46,98.065,96.29,98.06,74953,96.46,98.065,96.29,98.06,74953,0.0,1.0
2021-02-01,99.15,100.64,98.5157,100.52,466513,99.15,100.64,98.5157,100.52,466513,0.0,1.0
2021-02-02,96.04,97.32,95.6409,97.32,99945,96.04,97.32,95.6409,97.32,99945,0.0,1.0
2021-02-03,96.47,96.95,96.1889,96.61,59883,96.47,96.95,96.1889,96.61,59883,0.0,1.0
2021-02-04,95.15,95.1873,94.225,94.69,51763,95.15,95.1873,94.225,94.69,51763,0.0,1.0
2021-02-05,96.51,96.7828,95.7075,95.77,35039,96.51,96.7828,95.7075,95.77,35039,0.0,1.0
2021-02-08,97.59,98.0501,97.455,97.72,62214,97.59,98.0501,97.455,97.72,62214,0.0,1.0
2021-02-09,97.59,98.1167,97.37,97.82,46865,97.59,98.1167,97.37,97.82,46865,0.0,1.0
2021-02-10,97.99,98.57,97.5217,98.57,32645,97.99,98.57,97.5217,98.57,32645,0.0,1.0
2021-02-11,97.5,98.18,97.06,98.18,47806,97.5,98.18,97.06,98.18,47806,0.0,1.0
2021-02-12,97.82,98.1399,97.03,97.05,42614,97.82,98.1399,97.03,97.05,42614,0.0,1.0
2021-02-16,97.11,98.1887,96.5904,96.77,45516,97.11,98.1887,96.5904,96.77,45516,0.0,1.0
2021-02-17,96.56,96.7,95.855,96.28,78351,96.56,96.7,95.855,96.28,78351,0.0,1.0
2021-02-18,96.13,96.75,95.6657,96.49,49770,96.13,96.75,95.6657,96.49,49770,0.0,1.0
2021-02-19,96.63,97.1684,96.4214,96.52,45275,96.63,97.1684,96.4214,96.52,45275,0.0,1.0
2021-02-22,98.5,98.61,97.4756,97.66,43577,98.5,98.61,97.4756,97.66,43577,0.0,1.0
2021-02-23,97.53,97.75,96.505,97.74,48993,97.53,97.75,96.505,97.74,48993,0.0,1.0
2021-02-24,98.38,98.38,96.5889,96.78,55144,98.38,98.38,96.5889,96.78,55144,0.0,1.0
2021-02-25,96.43,98.2165,96.39,97.63,79143,96.43,98.2165,96.39,97.63,79143,0.0,1.0
2021-02-26,93.69,95.32,93.0001,95.32,106319,93.69,95.32,93.0001,95.32,106319,0.0,1.0
2021-03-01,93.86,95.0,93.5869,94.62,32826,93.86,95.0,93.5869,94.62,32826,0.0,1.0
2021-03-02,94.42,94.79,93.5,93.81,56540,94.42,94.79,93.5,93.81,56540,0.0,1.0
2021-03-03,93.09,93.77,92.47,93.17,75607,93.09,93.77,92.47,93.17,75607,0.0,1.0
2021-03-04,91.4,93.4368,91.01,92.93,161925,91.4,93.4368,91.01,92.93,161925,0.0,1.0
2021-03-05,91.42,91.72,90.91,91.72,67478,91.42,91.72,90.91,91.72,67478,0.0,1.0
2021-03-08,90.83,91.2957,90.67,91.24,80990,90.83,91.2957,90.67,91.24,80990,0.0,1.0
2021-03-09,92.52,92.8892,92.31,92.38,50625,92.52,92.8892,92.31,92.38,50625,0.0,1.0
2021-03-10,93.3,93.3,92.58,92.87,27717,93.3,93.3,92.58,92.87,27717,0.0,1.0
2021-03-11,93.3438,93.5294,93.1322,93.25,31257,93.3438,93.5294,93.1322,93.25,31257,0.0,1.0
2021-03-12,93.26,93.35,91.95,92.08,49399,93.26,93.35,91.95,92.08,49399,0.0,1.0
2021-03-15,93.92,94.0777,93.5838,93.93,64981,93.92,94.0777,93.5838,93.93,64981,0.0,1.0
2021-03-16,94.3199,94.66,93.9924,94.33,27393,94.3199,94.66,93.9924,94.33,27393,0.0,1.0
2021-03-17,95.5,95.6899,94.034,94.3,46921,95.5,95.6899,94.034,94.3,46921,0.0,1.0
2021-03-18,95.41,96.0,94.91,94.91,57402,95.41,96.0,94.91,94.91,57402,0.0,1.0
2021-03-19,95.42,95.6799,94.95,95.12,57194,95.42,95.6799,94.95,95.12,57194,0.0,1.0
2021-03-22,94.86,94.98,94.345,94.68,30408,94.86,94.98,94.345,94.68,30408,0.0,1.0
2021-03-23,93.69,94.448,93.65,94.44,50271,93.69,94.448,93.65,94.44,50271,0.0,1.0
2021-03-24,94.1,94.54,94.0057,94.37,138377,94.1,94.54,94.0057,94.37,138377,0.0,1.0
2021-03-25,93.72,94.48,93.46,94.17,37050,93.72,94.48,93.46,94.17,37050,0.0,1.0
2021-03-26,94.23,94.4,93.7127,93.82,45369,94.23,94.4,93.7127,93.82,45369,0.0,1.0
2021-03-29,92.35,93.2,92.08,93.2,94252,92.35,93.2,92.08,93.2,94252,0.0,1.0
2021-03-30,91.17,91.577,90.93,91.43,57656,91.17,91.577,90.93,91.43,57656,0.0,1.0
2021-03-31,92.67,92.8799,91.46,91.46,28656,92.67,92.8799,91.46,91.46,28656,0.0,1.0
2021-04-01,94.13,94.15,93.3801,93.48,51196,94.13,94.15,93.3801,93.48,51196,0.0,1.0
2021-04-05,93.965,94.263,93.65,93.73,74372,93.965,94.263,93.65,93.73,74372,0.0,1.0
2021-04-06,94.96,95.14,94.5123,94.59,32893,94.96,95.14,94.5123,94.59,32893,0.0,1.0
2021-04-07,94.38,94.6815,94.19,94.38,66574,94.38,94.6815,94.19,94.38,66574,0.0,1.0
2021-04-08,95.26,95.4487,95.12,95.34,38138,95.26,95.4487,95.12,95.34,38138,0.0,1.0
2021-04-09,94.66,94.78,94.26,94.34,47245,94.66,94.78,94.26,94.34,47245,0.0,1.0
2021-04-12,93.9711,94.32,93.6921,94.32,58251,93.9711,94.32,93.6921,94.32,58251,0.0,1.0
2021-04-13,94.92,95.15,94.6836,94.83,74681,94.92,95.15,94.6836,94.83,74681,0.0,1.0
2021-04-14,94.64,94.85,94.47,94.64,45631,94.64,94.85,94.47,94.64,45631,0.0,1.0
2021-04-15,96.39,96.59,95.75,95.75,64164,96.39,96.59,95.75,95.75,64164,0.0,1.0
2021-04-16,97.06,97.1978,96.905,96.94,35469,97.06,97.1978,96.905,96.94,35469,0.0,1.0
2021-04-19,97.01,97.2191,96.75,96.99,32859,97.01,97.2191,96.75,96.99,32859,0.0,1.0
2021-04-20,96.8,97.2294,96.51,96.57,39896,96.8,97.2294,96.51,96.57,39896,0.0,1.0
2021-04-21,98.89,98.97,97.44,97.44,41499,98.89,98.97,97.44,97.44,41499,0.0,1.0
2021-04-22,97.71,98.33,97.431,98.28,39607,97.71,98.33,97.431,98.28,39607,0.0,1.0
2021-04-23,97.64,98.29,97.3661,98.27,25101,97.64,98.29,97.3661,98.27,25101,0.0,1.0
2021-04-26,98.19,98.435,97.9608,98.4,99182,98.19,98.435,97.9608,98.4,99182,0.0,1.0
2021-04-27,98.42,98.73,98.25,98.57,36559,98.42,98.73,98.25,98.57,36559,0.0,1.0
2021-04-28,98.55,98.55,97.595,97.76,50302,98.55,98.55,97.595,97.76,50302,0.0,1.0
2021-04-29,98.22,98.23,97.29,98.0,82295,98.22,98.23,97.29,98.0,82295,0.0,1.0
2021-04-30,97.57,98.28,97.5,98.19,45473,97.57,98.28,97.5,98.19,45473,0.0,1.0
2021-05-03,99.6,99.99,99.05,99.24,41670,99.6,99.99,99.05,99.24,41670,0.0,1.0
2021-05-04,98.96,100.2999,98.2368,99.87,38389,98.96,100.2999,98.2368,99.87,38389,0.0,1.0
2021-05-05,99.03,99.03,98.6925,98.82,15905,99.03,99.03,98.6925,98.82,15905,0.0,1.0
2021-05-06,100.68,100.8387,99.35,99.35,48302,100.68,100.8387,99.35,99.35,48302,0.0,1.0
2021-05-07,101.27,101.42,100.4159,100.53,53342,101.27,101.42,100.4159,100.53,53342,0.0,1.0
2021-05-10,101.41,102.41,101.1338,102.26,42496,101.41,102.41,101.1338,102.26,42496,0.0,1.0
2021-05-11,101.53,101.54,100.31,100.31,77044,101.53,101.54,100.31,100.31,77044,0.0,1.0
2021-05-12,99.9,101.3,99.8012,101.05,67710,99.9,101.3,99.8012,101.05,67710,0.0,1.0
2021-05-13,100.15,100.24,99.49,99.67,37642,100.15,100.24,99.49,99.67,37642,0.0,1.0
2021-05-14,101.33,101.33,100.68,100.91,24718,101.33,101.33,100.68,100.91,24718,0.0,1.0
2021-05-17,102.61,102.84,101.46,101.46,35059,102.61,102.84,101.46,101.46,35059,0.0,1.0
2021-05-18,102.76,103.01,102.3783,102.97,29556,102.76,103.01,102.3783,102.97,29556,0.0,1.0
2021-05-19,102.0,102.84,101.51,101.9,52503,102.0,102.84,101.51,101.9,52503,0.0,1.0
2021-05-20,102.23,102.565,101.9408,102.17,39845,102.23,102.565,101.9408,102.17,39845,0.0,1.0
2021-05-21,101.44,102.48,100.8,102.48,33250,101.44,102.48,100.8,102.48,33250,0.0,1.0
2021-05-24,101.49,101.83,101.425,101.58,43995,101.49,101.83,101.425,101.58,43995,0.0,1.0
2021-05-25,102.55,102.55,101.26,101.27,32815,102.55,102.55,101.26,101.27,32815,0.0,1.0
2021-05-26,101.97,102.6,101.7906,102.5,40655,101.97,102.6,101.7906,102.5,40655,0.0,1.0
2021-05-27,102.5,102.51,101.8776,102.05,22406,102.5,102.51,101.8776,102.05,22406,0.0,1.0
2021-05-28,102.88,102.88,102.19,102.19,59257,102.88,102.88,102.19,102.19,59257,0.0,1.0
2021-06-01,102.94,103.61,102.66,103.61,106011,102.94,103.61,102.66,103.61,106011,0.0,1.0
2021-06-02,103.46,103.46,102.89,103.09,50373,103.46,103.46,102.89,103.09,50373,0.0,1.0
2021-06-03,101.44,101.51,100.62,101.42,71905,101.44,101.51,100.62,101.42,71905,0.0,1.0
2021-06-04,102.29,102.4399,102.0844,102.17,59611,102.29,102.4399,102.0844,102.17,59611,0.0,1.0
2021-06-07,102.66,102.73,102.11,102.31,121474,102.66,102.73,102.11,102.31,121474,0.0,1.0
2021-06-08,102.01,102.21,101.5,102.11,50852,102.01,102.21,101.5,102.11,50852,0.0,1.0
2021-06-09,101.83,102.39,101.799,102.24,34611,101.83,102.39,101.799,102.24,34611,0.0,1.0
2021-06-10,102.35,102.35,101.48,101.61,24969,102.35,102.35,101.48,101.61,24969,0.0,1.0
2021-06-11,101.64,102.33,101.5105,102.12,28710,101.64,102.33,101.5105,102.12,28710,0.0,1.0
2021-06-14,101.17,101.3801,100.33,100.45,188656,101.17,101.3801,100.33,100.45,188656,0.0,1.0
2021-06-15,100.78,101.02,100.321,101.02,77271,100.78,101.02,100.321,101.02,77271,0.0,1.0
2021-06-16,99.65,101.255,99.63,101.02,48773,99.65,101.255,99.63,101.02,48773,0.0,1.0
2021-06-17,94.73,96.7,94.629,96.5,65327,94.73,96.7,94.629,96.5,65327,0.0,1.0
2021-06-18,93.96,95.1686,93.96,95.09,144563,93.96,95.1686,93.96,95.09,144563,0.0,1.0
2021-06-21,95.5076,95.66,94.64,95.02,53029,95.5076,95.66,94.64,95.02,53029,0.0,1.0
2021-06-22,95.01,95.365,94.9089,95.13,113438,95.01,95.365,94.9089,95.13,113438,0.0,1.0
2021-06-23,95.36,96.59,95.24,95.85,38270,95.36,96.59,95.24,95.85,38270,0.0,1.0
2021-06-24,95.6474,96.205,95.6474,96.06,34981,95.6474,96.205,95.6474,96.06,34981,0.0,1.0
2021-06-25,95.99,96.54,95.77,96.54,30445,95.99,96.54,95.77,96.54,30445,0.0,1.0
2021-06-28,96.3,96.39,96.1,96.32,65213,96.3,96.39,96.1,96.32,65213,0.0,1.0
2021-06-29,95.28,95.48,94.8501,95.06,43263,95.28,95.48,94.8501,95.06,43263,0.0,1.0
2021-06-30,96.45,96.5186,95.27,95.42,24417,96.45,96.5186,95.27,95.42,24417,0.0,1.0
2021-07-01,96.52,96.9999,96.2142,96.97,27362,96.52,96.9999,96.2142,96.97,27362,0.0,1.0
2021-07-02,97.46,97.68,97.0,97.34,28005,97.46,97.68,97.0,97.34,28005,0.0,1.0
2021-07-06,97.375,98.5987,96.96,98.55,168369,97.375,98.5987,96.96,98.55,168369,0.0,1.0
2021-07-07,97.92,98.18,97.5925,97.97,29579,97.92,98.18,97.5925,97.97,29579,0.0,1.0
2021-07-08,97.3,97.85,96.92,97.85,27689,97.3,97.85,96.92,97.85,27689,0.0,1.0
2021-07-09,97.84,97.98,97.349,97.4,25885,97.84,97.98,97.349,97.4,25885,0.0,1.0
2021-07-12,98.1392,98.28,97.265,97.68,113696,98.1392,98.28,97.265,97.68,113696,0.0,1.0
2021-07-13,97.81,98.2469,97.61,98.04,60111,97.81,98.2469,97.61,98.04,60111,0.0,1.0
2021-07-14,98.65,98.91,98.2133,98.91,35167,98.65,98.91,98.2133,98.91,35167,0.0,1.0
2021-07-15,98.2289,98.519,97.94,98.44,36876,98.2289,98.519,97.94,98.44,36876,0.0,1.0
2021-07-16,96.3,97.65,96.2487,97.65,20827,96.3,97.65,96.2487,97.65,20827,0.0,1.0
2021-07-19,95.45,95.96,95.2277,95.88,217347,95.45,95.96,95.2277,95.88,217347,0.0,1.0
2021-07-20,95.46,95.91,95.0941,95.63,26583,95.46,95.91,95.0941,95.63,26583,0.0,1.0
2021-07-21,95.85,95.92,95.33,95.45,46367,95.85,95.92,95.33,95.45,46367,0.0,1.0
2021-07-22,96.42,96.5199,95.41,95.84,23506,96.42,96.5199,95.41,95.84,23506,0.0,1.0
2021-07-23,95.68,96.07,95.38,96.07,22367,95.68,96.07,95.38,96.07,22367,0.0,1.0
2021-07-26,95.5317,96.045,95.4806,95.8,520086,95.5317,96.045,95.4806,95.8,520086,0.0,1.0
2021-07-27,94.77,95.43,94.4199,95.43,21883,94.77,95.43,94.4199,95.43,21883,0.0,1.0
2021-07-28,95.42,95.42,94.5,94.7,24695,95.42,95.42,94.5,94.7,24695,0.0,1.0
2021-07-29,96.68,97.028,96.58,96.58,28015,96.68,97.028,96.58,96.58,28015,0.0,1.0
2021-07-30,96.26,96.6865,95.915,96.59,22881,96.26,96.6865,95.915,96.59,22881,0.0,1.0
2021-08-02,96.17,96.56,96.14,96.14,494488,96.17,96.56,96.14,96.14,494488,0.0,1.0
2021-08-03,96.1491,96.35,95.84,96.26,25108,96.1491,96.35,95.84,96.26,25108,0.0,1.0
2021-08-04,95.8332,97.24,95.695,97.07,30899,95.8332,97.24,95.695,97.07,30899,0.0,1.0
2021-08-05,95.33,95.82,95.0118,95.82,25319,95.33,95.82,95.0118,95.82,25319,0.0,1.0
2021-08-06,93.03,93.78,92.9091,93.78,111280,93.03,93.78,92.9091,93.78,111280,0.0,1.0
2021-08-09,91.06,92.12,90.8054,91.94,184914,91.06,92.12,90.8054,91.94,184914,0.0,1.0
2021-08-10,91.2654,91.56,90.81,90.91,75402,91.2654,91.56,90.81,90.91,75402,0.0,1.0
2021-08-11,92.19,92.2699,91.49,91.88,34442,92.19,92.2699,91.49,91.88,34442,0.0,1.0
2021-08-12,91.79,91.9,91.3318,91.89,23614,91.79,91.9,91.3318,91.89,23614,0.0,1.0
2021-08-13,93.15,93.3738,92.451,92.53,50564,93.15,93.3738,92.451,92.53,50564,0.0,1.0
2021-08-16,93.33,93.4003,92.84,93.22,30732,93.33,93.4003,92.84,93.22,30732,0.0,1.0
2021-08-17,92.23,93.13,92.05,92.97,25504,92.23,93.13,92.05,92.97,25504,0.0,1.0
2021-08-18,91.8,92.3,91.4377,92.3,49277,91.8,92.3,91.4377,92.3,49277,0.0,1.0
2021-08-19,90.69,91.339,90.4799,91.28,54325,90.69,91.339,90.4799,91.28,54325,0.0,1.0
2021-08-20,90.36,90.7679,90.1097,90.55,47940,90.36,90.7679,90.1097,90.55,47940,0.0,1.0
2021-08-23,92.24,92.584,91.98,92.11,27431,92.24,92.584,91.98,92.11,27431,0.0,1.0
2021-08-24,92.92,93.17,92.75,93.11,19900,92.92,93.17,92.75,93.11,19900,0.0,1.0
2021-08-25,92.34,92.65,92.0,92.65,24248,92.34,92.65,92.0,92.65,24248,0.0,1.0
2021-08-26,91.79,92.03,91.61,91.72,65530,91.79,92.03,91.61,91.72,65530,0.0,1.0
2021-08-27,93.3,93.3199,91.6,91.71,28071,93.3,93.3199,91.6,91.71,28071,0.0,1.0
2021-08-30,93.47,93.5785,93.141,93.57,32790,93.47,93.5785,93.141,93.57,32790,0.0,1.0
2021-08-31,93.35,93.65,92.9887,93.44,32731,93.35,93.65,92.9887,93.44,32731,0.0,1.0
2021-09-01,93.43,93.69,93.0668,93.66,49487,93.43,93.69,93.0668,93.66,49487,0.0,1.0
2021-09-02,92.7,93.0399,92.5901,92.96,18273,92.7,93.0399,92.5901,92.96,18273,0.0,1.0
2021-09-03,94.33,94.699,93.5124,93.75,15377,94.33,94.699,93.5124,93.75,15377,0.0,1.0
2021-09-07,92.5082,93.51,92.41,93.4,36359,92.5082,93.51,92.41,93.4,36359,0.0,1.0
2021-09-08,91.3,92.4,91.02,92.39,43308,91.3,92.4,91.02,92.39,43308,0.0,1.0
2021-09-09,91.1,91.86,90.99,91.86,25900,91.1,91.86,90.99,91.86,25900,0.0,1.0
2021-09-10,90.2435,91.35,90.2435,91.35,43638,90.2435,91.35,90.2435,91.35,43638,0.0,1.0
2021-09-13,90.12,90.675,90.09,90.23,47901,90.12,90.675,90.09,90.23,47901,0.0,1.0
2021-09-14,89.99,90.111,89.27,89.95,47981,89.99,90.111,89.27,89.95,47981,0.0,1.0
2021-09-15,89.84,89.9164,89.5406,89.77,43748,89.84,89.9164,89.5406,89.77,43748,0.0,1.0
2021-09-16,87.82,88.18,87.45,88.18,50244,87.82,88.18,87.45,88.18,50244,0.0,1.0
2021-09-17,87.02,87.6,86.902,87.6,122171,87.02,87.6,86.902,87.6,122171,0.0,1.0
2021-09-20,86.5129,87.1799,86.1593,86.63,59297,86.5129,87.1799,86.1593,86.63,59297,0.0,1.0
2021-09-21,87.3461,87.73,87.11,87.32,46425,87.3461,87.73,87.11,87.32,46425,0.0,1.0
2021-09-22,88.1505,89.3,88.09,88.22,48638,88.1505,89.3,88.09,88.22,48638,0.0,1.0
2021-09-23,87.22,87.608,87.21,87.5,46929,87.22,87.608,87.21,87.5,46929,0.0,1.0
2021-09-24,86.78,87.135,86.27,86.31,57772,86.78,87.135,86.27,86.31,57772,0.0,1.0
2021-09-27,87.14,87.51,87.1386,87.31,39620,87.14,87.51,87.1386,87.31,39620,0.0,1.0
2021-09-28,86.03,86.679,85.9242,86.56,118512,86.03,86.679,85.9242,86.56,118512,0.0,1.0
2021-09-29,84.6,85.4567,84.415,85.44,96819,84.6,85.4567,84.415,85.44,96819,0.0,1.0
2021-09-30,86.46,86.71,85.54,85.54,58750,86.46,86.71,85.54,85.54,58750,0.0,1.0
2021-10-01,87.02,87.29,86.7497,86.88,28178,87.02,87.29,86.7497,86.88,28178,0.0,1.0
2021-10-04,87.41,87.41,86.5,86.61,50835,87.41,87.41,86.5,86.61,50835,0.0,1.0
2021-10-05,87.02,87.196,86.58,86.63,104599,87.02,87.196,86.58,86.63,104599,0.0,1.0
2021-10-06,87.22,87.3,86.38,86.5,42434,87.22,87.3,86.38,86.5,42434,0.0,1.0
2021-10-07,87.26,87.779,86.72,86.72,49710,87.26,87.779,86.72,86.72,49710,0.0,1.0
2021-10-08,88.15,89.24,88.08,89.15,24200,88.15,89.24,88.08,89.15,24200,0.0,1.0
2021-10-11,88.1,88.7999,88.1,88.57,43707,88.1,88.7999,88.1,88.57,43707,0.0,1.0
2021-10-12,88.03,88.56,87.861,88.09,33090,88.03,88.56,87.861,88.09,33090,0.0,1.0
2021-10-13,89.69,90.28,88.46,88.46,35160,89.69,90.28,88.46,88.46,35160,0.0,1.0
2021-10-14,90.65,90.7801,90.25,90.45,34402,90.65,90.7801,90.25,90.45,34402,0.0,1.0
2021-10-15,89.299,89.7266,89.255,89.6,22024,89.299,89.7266,89.255,89.6,22024,0.0,1.0
2021-10-18,88.6149,88.98,88.42,88.8,30108,88.6149,88.98,88.42,88.8,30108,0.0,1.0
2021-10-19,89.8,90.42,89.671,90.29,28788,89.8,90.42,89.671,90.29,28788,0.0,1.0
2021-10-20,90.72,90.97,89.87,90.17,25737,90.72,90.97,89.87,90.17,25737,0.0,1.0
2021-10-21,90.2,90.38,89.8401,90.18,23143,90.2,90.38,89.8401,90.18,23143,0.0,1.0
2021-10-22,90.64,91.85,90.31,91.11,23279,90.64,91.85,90.31,91.11,23279,0.0,1.0
2021-10-25,91.52,91.69,91.14,91.29,31234,91.52,91.69,91.14,91.29,31234,0.0,1.0
2021-10-26,90.3312,90.59,89.7024,90.59,42523,90.3312,90.59,89.7024,90.59,42523,0.0,1.0
2021-10-27,89.9993,90.33,89.6916,90.13,26209,89.9993,90.33,89.6916,90.13,26209,0.0,1.0
2021-10-28,90.19,90.84,90.029,90.72,23789,90.19,90.84,90.029,90.72,23789,0.0,1.0
2021-10-29,89.62,89.6905,88.94,89.27,28792,89.62,89.6905,88.94,89.27,28792,0.0,1.0
2021-11-01,90.56,90.73,90.38,90.54,27769,90.56,90.73,90.38,90.54,27769,0.0,1.0
2021-11-02,89.6469,90.18,89.4527,90.18,19648,89.6469,90.18,89.4527,90.18,19648,0.0,1.0
2021-11-03,89.18,89.2,88.18,88.53,33601,89.18,89.2,88.18,88.53,33601,0.0,1.0
2021-11-04,89.8948,90.5499,89.7801,90.23,50560,89.8948,90.5499,89.7801,90.23,50560,0.0,1.0
2021-11-05,91.18,91.23,90.17,90.67,51572,91.18,91.23,90.17,90.67,51572,0.0,1.0
2021-11-08,91.95,92.1599,91.48,91.61,31961,91.95,92.1599,91.48,91.61,31961,0.0,1.0
2021-11-09,91.8656,92.2077,91.235,91.85,49479,91.8656,92.2077,91.235,91.85,49479,0.0,1.0
2021-11-10,92.84,93.7752,92.3989,93.51,39059,92.84,93.7752,92.3989,93.51,39059,0.0,1.0
2021-11-11,93.94,93.99,93.72,93.84,31109,93.94,93.99,93.72,93.84,31109,0.0,1.0
2021-11-12,94.37,94.5199,93.52,93.52,30550,94.37,94.5199,93.52,93.52,30550,0.0,1.0
2021-11-15,94.3,94.58,94.01,94.07,18869,94.3,94.58,94.01,94.07,18869,0.0,1.0
2021-11-16,93.62,94.2991,93.53,94.16,98759,93.62,94.2991,93.53,94.16,98759,0.0,1.0
2021-11-17,94.4999,94.56,94.245,94.35,28981,94.4999,94.56,94.245,94.35,28981,0.0,1.0
2021-11-18,93.74,94.115,93.5716,93.88,60374,93.74,94.115,93.5716,93.88,60374,0.0,1.0
2021-11-19,92.62,93.61,92.62,93.39,28405,92.62,93.61,92.62,93.39,28405,0.0,1.0
2021-11-22,90.35,91.71,90.1914,91.44,53122,90.35,91.71,90.1914,91.44,53122,0.0,1.0
2021-11-23,88.77,88.96,87.94,88.84,44852,88.77,88.96,87.94,88.84,44852,0.0,1.0
2021-11-24,88.53,88.58,88.1287,88.19,55378,88.53,88.58,88.1287,88.19,55378,0.0,1.0
2021-11-26,87.34,88.71,86.91,88.61,46178,87.34,88.71,86.91,88.61,46178,0.0,1.0
2021-11-29,87.23,87.72,87.1301,87.5,45367,87.23,87.72,87.1301,87.5,45367,0.0,1.0
2021-11-30,86.35,88.36,86.2027,87.43,67489,86.35,88.36,86.2027,87.43,67489,0.0,1.0
2021-12-01,86.09,87.13,85.98,86.76,80894,86.09,87.13,85.98,86.76,80894,0.0,1.0
2021-12-02,86.22,86.27,85.8055,86.27,26937,86.22,86.27,85.8055,86.27,26937,0.0,1.0
2021-12-03,86.79,87.0064,85.9401,86.43,57856,86.79,87.0064,85.9401,86.43,57856,0.0,1.0
2021-12-06,86.85,86.94,86.04,86.27,42110,86.85,86.94,86.04,86.27,42110,0.0,1.0
2021-12-07,87.3,87.4578,86.84,86.84,40080,87.3,87.4578,86.84,86.84,40080,0.0,1.0
2021-12-08,87.29,87.35,86.837,86.91,33288,87.29,87.35,86.837,86.91,33288,0.0,1.0
2021-12-09,86.12,86.93,85.8,86.93,58472,86.12,86.93,85.8,86.93,58472,0.0,1.0
2021-12-10,86.19,86.4,86.064,86.4,35797,86.19,86.4,86.064,86.4,35797,0.0,1.0
2021-12-13,85.97,86.58,85.9101,86.43,59915,85.97,86.58,85.9101,86.43,59915,0.0,1.0
2021-12-14,84.85,85.19,84.49,84.55,70989,84.85,85.19,84.49,84.55,70989,0.0,1.0
2021-12-15,84.99,85.09,83.38,84.34,176240,84.99,85.09,83.38,84.34,176240,0.0,1.0
2021-12-16,86.7697,86.83,85.93,85.93,62280,86.7697,86.83,85.93,85.93,62280,0.0,1.0
2021-12-17,86.91,87.64,86.82,87.33,57614,86.91,87.64,86.82,87.33,57614,0.0,1.0
2021-12-20,86.31,86.61,86.25,86.61,60626,86.31,86.61,86.25,86.61,60626,0.0,1.0
2021-12-21,86.8,87.21,86.7007,87.15,84207,86.8,87.21,86.7007,87.15,84207,0.0,1.0
2021-12-22,88.34,88.3498,87.24,87.52,57209,88.34,88.3498,87.24,87.52,57209,0.0,1.0
2021-12-23,88.84,88.9392,88.05,88.35,61846,88.84,88.9392,88.05,88.35,61846,0.0,1.0
2021-12-27,89.2,89.47,88.85,88.94,42156,89.2,89.47,88.85,88.94,42156,0.0,1.0
2021-12-28,89.14,89.79,89.07,89.43,69528,89.14,89.79,89.07,89.43,69528,0.0,1.0
2021-12-29,89.01,89.01,87.4161,88.06,42864,89.01,89.01,87.4161,88.06,42864,0.0,1.0
2021-12-30,89.26,89.49,88.7,88.8,59417,89.26,89.49,88.7,88.8,59417,0.0,1.0
2021-12-31,89.4526,89.62,88.86,89.39,37525,89.4526,89.62,88.86,89.39,37525,0.0,1.0
2022-01-03,87.94,88.33,87.65,88.14,29218,87.94,88.33,87.65,88.14,29218,0.0,1.0
2022-01-04,88.76,88.95,88.51,88.65,41298,88.76,88.95,88.51,88.65,41298,0.0,1.0
2022-01-05,88.32,89.5162,88.25,89.38,22013,88.32,89.5162,88.25,89.38,22013,0.0,1.0
2022-01-06,87.08,87.35,86.76,86.76,34016,87.08,87.35,86.76,86.76,34016,0.0,1.0
2022-01-07,87.6726,87.9091,87.01,87.31,25920,87.6726,87.9091,87.01,87.31,25920,0.0,1.0
2022-01-10,87.82,87.889,87.3,87.3,44003,87.82,87.889,87.3,87.3,44003,0.0,1.0
2022-01-11,88.93,88.98,87.81,88.02,29401,88.93,88.98,87.81,88.02,29401,0.0,1.0
2022-01-12,89.44,89.538,89.12,89.13,19495,89.44,89.538,89.12,89.13,19495,0.0,1.0
2022-01-13,88.99,89.26,88.73,89.26,19251,88.99,89.26,88.73,89.26,19251,0.0,1.0
2022-01-14,88.67,89.2287,88.545,88.94,29954,88.67,89.2287,88.545,88.94,29954,0.0,1.0
2022-01-18,89.32,89.7475,89.16,89.43,49647,89.32,89.7475,89.16,89.43,49647,0.0,1.0
2022-01-19,91.64,91.79,90.51,90.63,44603,91.64,91.79,90.51,90.63,44603,0.0,1.0
2022-01-20,92.1,92.6133,92.1,92.4,41296,92.1,92.6133,92.1,92.4,41296,0.0,1.0
2022-01-21,91.98,92.84,91.82,92.72,226023,91.98,92.84,91.82,92.72,226023,0.0,1.0
2022-01-24,92.09,92.74,91.2,91.88,65163,92.09,92.74,91.2,91.88,65163,0.0,1.0
2022-01-25,92.58,92.885,91.88,91.89,31261,92.58,92.885,91.88,91.89,31261,0.0,1.0
2022-01-26,92.06,93.34,91.93,92.61,47173,92.06,93.34,91.93,92.61,47173,0.0,1.0
2022-01-27,90.83,91.18,90.39,90.5,38964,90.83,91.18,90.39,90.5,38964,0.0,1.0
2022-01-28,90.32,90.34,89.69,89.87,34859,90.32,90.34,89.69,89.87,34859,0.0,1.0
2022-01-31,90.64,91.0017,90.4,90.91,30561,90.64,91.0017,90.4,90.91,30561,0.0,1.0
2022-02-01,90.9,91.45,90.6503,91.38,32308,90.9,91.45,90.6503,91.38,32308,0.0,1.0
2022-02-02,91.15,91.5,90.8,91.21,22202,91.15,91.5,90.8,91.21,22202,0.0,1.0
2022-02-03,90.5477,90.87,89.5457,90.83,39996,90.5477,90.87,89.5457,90.83,39996,0.0,1.0
2022-02-04,90.48,90.81,90.15,90.15,24571,90.48,90.81,90.15,90.15,24571,0.0,1.0
2022-02-07,91.2,91.35,90.52,90.76,22306,91.2,91.35,90.52,90.76,22306,0.0,1.0
2022-02-08,91.49,91.77,91.1699,91.28,54408,91.49,91.77,91.1699,91.28,54408,0.0,1.0
2022-02-09,91.9803,92.18,91.61,91.85,53561,91.9803,92.18,91.61,91.85,53561,0.0,1.0
2022-02-10,91.5401,92.93,91.48,92.03,46068,91.5401,92.93,91.48,92.03,46068,0.0,1.0
2022-02-11,93.33,93.49,91.0313,91.11,38485,93.33,93.49,91.0313,91.11,38485,0.0,1.0
2022-02-14,94.21,94.23,93.34,93.65,84291,94.21,94.23,93.34,93.65,84291,0.0,1.0
2022-02-15,92.52,92.57,91.7214,92.19,43008,92.52,92.57,91.7214,92.19,43008,0.0,1.0
2022-02-16,93.72,93.72,92.84,92.84,46155,93.72,93.72,92.84,92.84,46155,0.0,1.0
2022-02-17,95.0419,95.23,94.5527,94.76,66883,95.0419,95.23,94.5527,94.76,66883,0.0,1.0
2022-02-18,94.92,95.17,94.58,95.17,58973,94.92,95.17,94.58,95.17,58973,0.0,1.0
2022-02-22,95.42,96.09,95.23,95.95,63724,95.42,96.09,95.23,95.95,63724,0.0,1.0
2022-02-23,96.84,96.84,95.71,95.71,89856,96.84,96.84,95.71,95.71,89856,0.0,1.0
2022-02-24,95.342,99.59,94.33,99.59,238260,95.342,99.59,94.33,99.59,238260,0.0,1.0
2022-02-25,95.23,95.32,94.401,94.84,101424,95.23,95.32,94.401,94.84,101424,0.0,1.0
2022-02-28,96.655,97.03,95.5799,97.03,186004,96.655,97.03,95.5799,97.03,186004,0.0,1.0
2022-03-01,99.53,99.53,97.99,98.14,115046,99.53,99.53,97.99,98.14,115046,0.0,1.0
2022-03-02,98.96,99.2898,97.91,98.53,107469,98.96,99.2898,97.91,98.53,107469,0.0,1.0
2022-03-03,99.84,99.97,99.0,99.57,89506,99.84,99.97,99.0,99.57,89506,0.0,1.0
2022-03-04,102.63,102.72,100.88,101.38,117617,102.63,102.72,100.88,101.38,117617,0.0,1.0
2022-03-07,103.34,103.395,102.03,102.21,129359,103.34,103.395,102.03,102.21,129359,0.0,1.0
2022-03-08,106.86,107.47,104.04,105.08,341066,106.86,107.47,104.04,105.08,341066,0.0,1.0
2022-03-09,102.97,104.3,102.07,103.37,121466,102.97,104.3,102.07,103.37,121466,0.0,1.0
2022-03-10,103.0133,103.8,102.52,103.65,101018,103.0133,103.8,102.52,103.65,101018,0.0,1.0
2022-03-11,101.86,102.18,100.85,101.13,252471,101.86,102.18,100.85,101.13,252471,0.0,1.0
2022-03-14,97.62,99.16,97.2319,99.16,82768,97.62,99.16,97.2319,99.16,82768,0.0,1.0
2022-03-15,96.52,97.1781,95.9601,96.56,137710,96.52,97.1781,95.9601,96.56,137710,0.0,1.0
2022-03-16,97.13,97.1595,95.485,97.1,81726,97.13,97.1595,95.485,97.1,81726,0.0,1.0
2022-03-17,98.22,98.9299,97.92,98.02,158355,98.22,98.9299,97.92,98.02,158355,0.0,1.0
2022-03-18,97.23,98.13,97.0853,97.76,91281,97.23,98.13,97.0853,97.76,91281,0.0,1.0
2022-03-21,98.69,98.72,97.71,97.74,76598,98.69,98.72,97.71,97.74,76598,0.0,1.0
2022-03-22,97.13,97.76,96.5712,97.76,100583,97.13,97.76,96.5712,97.76,100583,0.0,1.0
2022-03-23,98.31,98.5,97.4,97.97,87816,98.31,98.5,97.4,97.97,87816,0.0,1.0
2022-03-24,99.28,99.77,98.76,98.98,56290,99.28,99.77,98.76,98.98,56290,0.0,1.0
2022-03-25,97.64,98.73,97.4,98.64,65507,97.64,98.73,97.4,98.64,65507,0.0,1.0
2022-03-28,95.35,96.46,95.3101,96.26,84100,95.35,96.46,95.3101,96.26,84100,0.0,1.0
2022-03-29,94.94,94.98,93.2101,93.91,110523,94.94,94.98,93.2101,93.91,110523,0.0,1.0
2022-03-30,96.14,96.37,95.59,95.83,49542,96.14,96.37,95.59,95.83,49542,0.0,1.0
2022-03-31,96.08,96.71,96.0,96.44,50930,96.08,96.71,96.0,96.44,50930,0.0,1.0
2022-04-01,95.72,96.3376,95.3265,95.79,53089,95.72,96.3376,95.3265,95.79,53089,0.0,1.0
2022-04-04,95.84,96.01,95.343,95.93,53634,95.84,96.01,95.343,95.93,53634,0.0,1.0
2022-04-05,94.85,96.73,94.752,96.39,83105,94.85,96.73,94.752,96.39,83105,0.0,1.0
2022-04-06,94.89,95.45,94.52,95.34,61549,94.89,95.45,94.52,95.34,61549,0.0,1.0
2022-04-07,95.63,95.75,95.01,95.11,78077,95.63,95.75,95.01,95.11,78077,0.0,1.0
2022-04-08,96.9997,97.19,96.43,96.43,41923,96.9997,97.19,96.43,96.43,41923,0.0,1.0
2022-04-11,97.9,98.52,97.13,98.38,55125,97.9,98.52,97.13,98.38,55125,0.0,1.0
2022-04-12,97.98,98.79,97.6421,98.37,183665,97.98,98.79,97.6421,98.37,183665,0.0,1.0
2022-04-13,98.61,99.0,98.3016,98.86,83646,98.61,99.0,98.3016,98.86,83646,0.0,1.0
2022-04-14,98.77,98.77,97.71,98.42,74825,98.77,98.77,97.71,98.42,74825,0.0,1.0
2022-04-18,99.34,100.21,99.19,99.82,84631,99.34,100.21,99.19,99.82,84631,0.0,1.0
2022-04-19,97.77,98.56,97.22,98.51,107818,97.77,98.56,97.22,98.51,107818,0.0,1.0
2022-04-20,98.15,98.37,97.49,97.51,54114,98.15,98.37,97.49,97.51,54114,0.0,1.0
2022-04-21,97.21,97.51,96.61,97.51,53612,97.21,97.51,96.61,97.51,53612,0.0,1.0
2022-04-22,95.71,96.57,95.65,96.29,44409,95.71,96.57,95.65,96.29,44409,0.0,1.0
2022-04-25,92.78,93.095,92.3292,92.93,242413,92.78,93.095,92.3292,92.93,242413,0.0,1.0
2022-04-26,92.95,93.5668,92.731,93.25,46781,92.95,93.5668,92.731,93.25,46781,0.0,1.0
2022-04-27,92.4,93.2,92.39,93.18,60071,92.4,93.2,92.39,93.18,60071,0.0,1.0
2022-04-28,92.76,92.8627,92.15,92.45,36451,92.76,92.8627,92.15,92.45,36451,0.0,1.0
2022-04-29,92.84,93.7485,92.64,93.54,40758,92.84,93.7485,92.64,93.54,40758,0.0,1.0
2022-05-02,91.24,91.8788,90.35,91.29,61151,91.24,91.8788,90.35,91.29,61151,0.0,1.0
2022-05-03,91.68,92.3,91.53,91.53,56394,91.68,92.3,91.53,91.53,56394,0.0,1.0
2022-05-04,92.85,92.85,91.21,91.7,36003,92.85,92.85,91.21,91.7,36003,0.0,1.0
2022-05-05,91.54,93.27,91.16,93.27,61587,91.54,93.27,91.16,93.27,61587,0.0,1.0
2022-05-06,90.62,91.28,90.48,91.0,45977,90.62,91.28,90.48,91.0,45977,0.0,1.0
2022-05-09,89.45,90.2375,89.33,89.92,101305,89.45,90.2375,89.33,89.92,101305,0.0,1.0
2022-05-10,88.241,89.99,88.241,89.93,51798,88.241,89.99,88.241,89.93,51798,0.0,1.0
2022-05-11,89.0,89.78,89.0,89.61,202528,89.0,89.78,89.0,89.61,202528,0.0,1.0
2022-05-12,86.33,87.75,86.26,87.75,148013,86.33,87.75,86.26,87.75,148013,0.0,1.0
2022-05-13,86.51,86.8689,85.68,86.17,102892,86.51,86.8689,85.68,86.17,102892,0.0,1.0
2022-05-16,88.1808,88.22,86.93,87.06,56708,88.1808,88.22,86.93,87.06,56708,0.0,1.0
2022-05-17,87.93,88.7926,87.8,88.73,33681,87.93,88.7926,87.8,88.73,33681,0.0,1.0
2022-05-18,87.51,88.229,87.4452,87.91,49559,87.51,88.229,87.4452,87.91,49559,0.0,1.0
2022-05-19,89.09,89.11,88.51,88.51,143672,89.09,89.11,88.51,88.51,143672,0.0,1.0
2022-05-20,88.61,88.94,88.1101,88.91,38898,88.61,88.94,88.1101,88.91,38898,0.0,1.0
2022-05-23,89.0201,89.41,88.6621,89.31,71638,89.0201,89.41,88.6621,89.31,71638,0.0,1.0
2022-05-24,89.81,90.0284,89.27,89.45,43553,89.81,90.0284,89.27,89.45,43553,0.0,1.0
2022-05-25,89.43,89.47,88.79,89.16,29586,89.43,89.47,88.79,89.16,29586,0.0,1.0
2022-05-26,89.18,89.41,88.74,88.96,101728,89.18,89.41,88.74,88.96,101728,0.0,1.0
2022-05-27,89.65,90.25,89.5001,90.25,22138,89.65,90.25,89.5001,90.25,22138,0.0,1.0
2022-05-31,88.3,89.49,88.3,89.21,34720,88.3,89.49,88.3,89.21,34720,0.0,1.0
2022-06-01,88.98,89.2688,88.5,89.05,52006,88.98,89.2688,88.5,89.05,52006,0.0,1.0
2022-06-02,90.61,90.61,89.82,89.82,128261,90.61,90.61,89.82,89.82,128261,0.0,1.0
2022-06-03,89.19,90.31,88.86,90.16,30329,89.19,90.31,88.86,90.16,30329,0.0,1.0
2022-06-06,89.26,89.97,89.1709,89.8,29357,89.26,89.97,89.1709,89.8,29357,0.0,1.0
2022-06-07,89.6386,89.67,88.79,88.79,37036,89.6386,89.67,88.79,88.79,37036,0.0,1.0
2022-06-08,89.065,89.5,89.04,89.08,32770,89.065,89.5,89.04,89.08,32770,0.0,1.0
2022-06-09,88.3,88.86,88.02,88.86,28644,88.3,88.86,88.02,88.86,28644,0.0,1.0
2022-06-10,89.16,89.4782,87.1,87.64,52632,89.16,89.4782,87.1,87.64,52632,0.0,1.0
2022-06-13,86.15,87.21,86.02,87.21,173419,86.15,87.21,86.02,87.21,173419,0.0,1.0
2022-06-14,85.66,86.43,85.55,86.25,120513,85.66,86.43,85.55,86.25,120513,0.0,1.0
2022-06-15,87.25,87.94,86.4711,87.19,76701,87.25,87.94,86.4711,87.19,76701,0.0,1.0
2022-06-16,88.43,88.43,87.07,87.21,74180,88.43,88.43,87.07,87.21,74180,0.0,1.0
2022-06-17,87.3,87.95,87.09,87.8,35034,87.3,87.95,87.09,87.8,35034,0.0,1.0
2022-06-21,87.38,88.27,87.38,87.64,40315,87.38,88.27,87.38,87.64,40315,0.0,1.0
2022-06-22,87.19,87.61,87.19,87.46,27786,87.19,87.61,87.19,87.46,27786,0.0,1.0
2022-06-23,86.3,87.5799,86.1001,87.27,40295,86.3,87.5799,86.1001,87.27,40295,0.0,1.0
2022-06-24,86.66,86.91,86.24,86.31,26666,86.66,86.91,86.24,86.31,26666,0.0,1.0
2022-06-27,86.4922,87.3,86.48,87.17,45559,86.4922,87.3,86.48,87.17,45559,0.0,1.0
2022-06-28,86.14,86.74,86.09,86.68,48915,86.14,86.74,86.09,86.68,48915,0.0,1.0
2022-06-29,86.55,87.37,86.2203,87.2,48294,86.55,87.37,86.2203,87.2,48294,0.0,1.0
2022-06-30,85.33,85.92,85.13,85.92,139371,85.33,85.92,85.13,85.92,139371,0.0,1.0
2022-07-01,85.06,85.2,84.1719,84.22,39689,85.06,85.2,84.1719,84.22,39689,0.0,1.0
2022-07-05,83.16,84.15,82.9,84.0,88223,83.16,84.15,82.9,84.0,88223,0.0,1.0
2022-07-06,82.14,83.41,81.79,83.25,128185,82.14,83.41,81.79,83.25,128185,0.0,1.0
2022-07-07,82.79,83.27,82.7301,82.76,74081,82.79,83.27,82.7301,82.76,74081,0.0,1.0
2022-07-08,83.79,84.2,83.11,83.4,45426,83.79,84.2,83.11,83.4,45426,0.0,1.0
2022-07-11,83.14,83.87,83.14,83.65,231163,83.14,83.87,83.14,83.65,231163,0.0,1.0
2022-07-12,82.125,83.04,82.02,82.81,296849,82.125,83.04,82.02,82.81,296849,0.0,1.0
2022-07-13,82.32,83.0299,81.41,81.7,117939,82.32,83.0299,81.41,81.7,117939,0.0,1.0
2022-07-14,80.52,80.67,79.75,80.26,137213,80.52,80.67,79.75,80.26,137213,0.0,1.0
2022-07-15,80.2,80.3904,79.85,80.31,114953,80.2,80.3904,79.85,80.31,114953,0.0,1.0
2022-07-18,80.36,81.22,80.32,81.06,69923,80.36,81.22,80.32,81.06,69923,0.0,1.0
2022-07-19,80.74,80.97,80.67,80.81,31763,80.74,80.97,80.67,80.81,31763,0.0,1.0
2022-07-20,80.135,81.0679,80.135,81.0,50059,80.135,81.0679,80.135,81.0,50059,0.0,1.0
2022-07-21,81.18,81.23,80.02,80.02,24574,81.18,81.23,80.02,80.02,24574,0.0,1.0
2022-07-22,81.7378,82.575,81.48,81.48,39792,81.7378,82.575,81.48,81.48,39792,0.0,1.0
2022-07-25,81.42,81.65,81.22,81.65,34575,81.42,81.65,81.22,81.65,34575,0.0,1.0
2022-07-26,81.52,81.76,81.39,81.43,52759,81.52,81.76,81.39,81.43,52759,0.0,1.0
2022-07-27,82.65,82.87,81.46,81.63,49921,82.65,82.87,81.46,81.63,49921,0.0,1.0
2022-07-28,84.47,84.5103,83.82,83.88,73421,84.47,84.5103,83.82,83.88,73421,0.0,1.0
2022-07-29,85.23,85.449,84.25,84.25,35575,85.23,85.449,84.25,84.25,35575,0.0,1.0
2022-08-01,86.07,86.24,85.62,85.82,59922,86.07,86.24,85.62,85.82,59922,0.0,1.0
2022-08-02,84.5524,86.29,84.5201,86.05,35583,84.5524,86.29,84.5201,86.05,35583,0.0,1.0
2022-08-03,84.51,84.6929,83.985,84.35,47308,84.51,84.6929,83.985,84.35,47308,0.0,1.0
2022-08-04,85.87,86.02,85.01,85.01,90585,85.87,86.02,85.01,85.01,90585,0.0,1.0
2022-08-05,85.28,85.65,84.76,84.76,27832,85.28,85.65,84.76,84.76,27832,0.0,1.0
2022-08-08,87.22,87.37,86.37,86.37,55738,87.22,87.37,86.37,86.37,55738,0.0,1.0
2022-08-09,87.02,87.4847,86.97,87.06,28181,87.02,87.4847,86.97,87.06,28181,0.0,1.0
2022-08-10,87.12,87.88,87.1,87.25,36929,87.12,87.88,87.1,87.25,36929,0.0,1.0
2022-08-11,86.95,87.76,86.89,87.21,43783,86.95,87.76,86.89,87.21,43783,0.0,1.0
2022-08-12,87.62,87.715,87.144,87.18,23264,87.62,87.715,87.144,87.18,23264,0.0,1.0
2022-08-15,86.0141,86.32,85.5831,86.06,57883,86.0141,86.32,85.5831,86.06,57883,0.0,1.0
2022-08-16,85.74,85.975,85.13,85.13,39911,85.74,85.975,85.13,85.13,39911,0.0,1.0
2022-08-17,84.97,85.51,84.7711,85.51,34239,84.97,85.51,84.7711,85.51,34239,0.0,1.0
2022-08-18,84.6,85.355,84.45,85.15,41224,84.6,85.355,84.45,85.15,41224,0.0,1.0
2022-08-19,83.51,84.09,83.45,84.05,33650,83.51,84.09,83.45,84.05,33650,0.0,1.0
2022-08-22,82.26,82.605,82.201,82.45,45302,82.26,82.605,82.201,82.45,45302,0.0,1.0
2022-08-23,82.73,83.21,82.14,82.14,34404,82.73,83.21,82.14,82.14,34404,0.0,1.0
2022-08-24,83.19,83.5251,82.61,82.61,25756,83.19,83.5251,82.61,82.61,25756,0.0,1.0
2022-08-25,84.06,84.19,83.48,83.55,28481,84.06,84.19,83.48,83.55,28481,0.0,1.0
2022-08-26,82.88,84.4399,82.7961,83.81,45256,82.88,84.4399,82.7961,83.81,45256,0.0,1.0
2022-08-29,82.96,83.3865,82.74,82.77,68154,82.96,83.3865,82.74,82.77,68154,0.0,1.0
2022-08-30,81.79,82.52,81.79,82.52,33066,81.79,82.52,81.79,82.52,33066,0.0,1.0
2022-08-31,80.95,81.4392,80.95,81.1,70916,80.95,81.4392,80.95,81.1,70916,0.0,1.0
2022-09-01,79.87,80.2,79.4642,80.16,89641,79.87,80.2,79.4642,80.16,89641,0.0,1.0
2022-09-02,80.605,81.18,80.4722,80.58,42797,80.605,81.18,80.4722,80.58,42797,0.0,1.0
2022-09-06,80.11,81.01,79.9983,80.93,33717,80.11,81.01,79.9983,80.93,33717,0.0,1.0
2022-09-07,81.5809,81.628,80.1801,80.26,60062,81.5809,81.628,80.1801,80.26,60062,0.0,1.0
2022-09-08,81.88,82.17,81.59,81.66,27888,81.88,82.17,81.59,81.66,27888,0.0,1.0
2022-09-09,82.64,82.88,82.14,82.14,40319,82.64,82.88,82.14,82.14,40319,0.0,1.0
2022-09-12,84.37,85.03,84.09,84.41,38477,84.37,85.03,84.09,84.41,38477,0.0,1.0
2022-09-13,82.45,83.38,82.27,82.65,32738,82.45,83.38,82.27,82.65,32738,0.0,1.0
2022-09-14,82.79,83.29,82.6351,82.8,35349,82.79,83.29,82.6351,82.8,35349,0.0,1.0
2022-09-15,81.4127,82.83,81.22,82.38,44484,81.4127,82.83,81.22,82.38,44484,0.0,1.0
2022-09-16,81.95,82.2035,80.7064,80.91,68272,81.95,82.2035,80.7064,80.91,68272,0.0,1.0
2022-09-19,82.65,82.65,81.26,81.26,45992,82.65,82.65,81.26,81.26,45992,0.0,1.0
2022-09-20,81.68,81.8059,81.17,81.17,56984,81.68,81.8059,81.17,81.17,56984,0.0,1.0
2022-09-21,82.12,82.945,81.3296,82.27,35502,82.12,82.945,81.3296,82.27,35502,0.0,1.0
2022-09-22,82.2726,82.68,82.0145,82.55,31098,82.2726,82.68,82.0145,82.55,31098,0.0,1.0
2022-09-23,79.91,80.8399,79.81,80.72,222760,79.91,80.8399,79.81,80.72,222760,0.0,1.0
2022-09-26,78.71,80.32,78.7,79.99,111836,78.71,80.32,78.7,79.99,111836,0.0,1.0
2022-09-27,78.95,80.011,78.92,79.36,136285,78.95,80.011,78.92,79.36,136285,0.0,1.0
2022-09-28,80.98,81.1899,79.59,79.64,58680,80.98,81.1899,79.59,79.64,58680,0.0,1.0
2022-09-29,81.19,81.5199,80.3,80.86,61772,81.19,81.5199,80.3,80.86,61772,0.0,1.0
2022-09-30,81.13,82.0165,81.08,81.24,88914,81.13,82.0165,81.08,81.24,88914,0.0,1.0
2022-10-03,84.43,84.55,82.68,82.68,56177,84.43,84.55,82.68,82.68,56177,0.0,1.0
2022-10-04,86.08,86.52,85.44,85.59,50872,86.08,86.52,85.44,85.59,50872,0.0,1.0
2022-10-05,84.95,85.22,83.605,84.54,65523,84.95,85.22,83.605,84.54,65523,0.0,1.0
2022-10-06,85.1,85.27,84.66,84.67,42876,85.1,85.27,84.66,84.67,42876,0.0,1.0
2022-10-07,83.5819,84.4899,83.35,84.39,49717,83.5819,84.4899,83.35,84.39,49717,0.0,1.0
2022-10-10,82.18,83.0751,82.04,82.8,38061,82.18,83.0751,82.04,82.8,38061,0.0,1.0
2022-10-11,81.27,82.53,81.08,81.98,29359,81.27,82.53,81.08,81.98,29359,0.0,1.0
2022-10-12,81.54,81.7299,81.075,81.18,37256,81.54,81.7299,81.075,81.18,37256,0.0,1.0
2022-10-13,80.9514,81.36,79.57,79.68,42203,80.9514,81.36,79.57,79.68,42203,0.0,1.0
2022-10-14,79.0943,80.17,78.9271,80.17,61321,79.0943,80.17,78.9271,80.17,61321,0.0,1.0
2022-10-17,79.53,80.73,79.52,80.37,231117,79.53,80.73,79.52,80.37,231117,0.0,1.0
2022-10-18,79.8546,80.29,79.58,80.22,65321,79.8546,80.29,79.58,80.22,65321,0.0,1.0
2022-10-19,78.9386,79.1599,78.66,78.88,31774,78.9386,79.1599,78.66,78.88,31774,0.0,1.0
2022-10-20,79.38,80.3822,79.05,79.05,40119,79.38,80.3822,79.05,79.05,40119,0.0,1.0
2022-10-21,80.62,80.8,79.11,79.11,32212,80.62,80.8,79.11,79.11,32212,0.0,1.0
2022-10-24,80.15,80.3699,80.0,80.27,39567,80.15,80.3699,80.0,80.27,39567,0.0,1.0
2022-10-25,80.18,80.46,79.93,79.95,41416,80.18,80.46,79.93,79.95,41416,0.0,1.0
2022-10-26,80.96,81.29,80.47,80.47,60482,80.96,81.29,80.47,80.47,60482,0.0,1.0
2022-10-27,80.7594,81.0,80.47,80.79,58396,80.7594,81.0,80.47,80.79,58396,0.0,1.0
2022-10-28,79.76,80.02,79.3,79.83,51632,79.76,80.02,79.3,79.83,51632,0.0,1.0
2022-10-31,78.88,79.256,78.59,78.64,62972,78.88,79.256,78.59,78.64,62972,0.0,1.0
2022-11-01,80.17,80.94,79.96,80.88,101994,80.17,80.94,79.96,80.88,101994,0.0,1.0
2022-11-02,79.27,81.35,79.1878,80.58,26258,79.27,81.35,79.1878,80.58,26258,0.0,1.0
2022-11-03,78.91,79.1099,77.57,77.95,155074,78.91,79.1099,77.57,77.95,155074,0.0,1.0
2022-11-04,82.27,82.4552,81.3265,81.35,39530,82.27,82.4552,81.3265,81.35,39530,0.0,1.0
2022-11-07,82.2501,82.5,82.16,82.19,47008,82.2501,82.5,82.16,82.19,47008,0.0,1.0
2022-11-08,84.105,84.53,82.25,82.25,31912,84.105,84.53,82.25,82.25,31912,0.0,1.0
2022-11-09,83.19,84.59,82.945,83.77,36848,83.19,84.59,82.945,83.77,36848,0.0,1.0
2022-11-10,86.02,86.05,85.1,85.17,60584,86.02,86.05,85.1,85.17,60584,0.0,1.0
2022-11-11,86.62,86.72,85.995,86.31,35649,86.62,86.72,85.995,86.31,35649,0.0,1.0
2022-11-14,87.02,87.2959,86.21,86.21,41546,87.02,87.2959,86.21,86.21,41546,0.0,1.0
2022-11-15,87.16,87.4301,86.595,87.24,39586,87.16,87.4301,86.595,87.24,39586,0.0,1.0
2022-11-16,86.75,87.27,86.6175,87.14,33159,86.75,87.27,86.6175,87.14,33159,0.0,1.0
2022-11-17,85.4,85.4811,85.04,85.04,100079,85.4,85.4811,85.04,85.04,100079,0.0,1.0
2022-11-18,84.61,85.29,84.5803,85.01,26501,84.61,85.29,84.5803,85.01,26501,0.0,1.0
2022-11-21,83.94,84.07,83.387,84.07,35486,83.94,84.07,83.387,84.07,35486,0.0,1.0
2022-11-22,84.25,84.5408,83.9944,84.36,69939,84.25,84.5408,83.9944,84.36,69939,0.0,1.0
2022-11-23,85.1,85.2099,84.0,84.0,21031,85.1,85.2099,84.0,84.0,21031,0.0,1.0
2022-11-25,84.665,84.8455,84.33,84.35,11357,84.665,84.8455,84.33,84.35,11357,0.0,1.0
2022-11-28,83.95,84.71,83.79,84.59,37621,83.95,84.71,83.79,84.59,37621,0.0,1.0
2022-11-29,84.46,85.1,84.42,84.5,41959,84.46,85.1,84.42,84.5,41959,0.0,1.0
2022-11-30,86.5,86.5,84.98,85.95,69150,86.5,86.5,84.98,85.95,69150,0.0,1.0
2022-12-01,88.43,88.46,87.36,87.58,82269,88.43,88.46,87.36,87.58,82269,0.0,1.0
2022-12-02,88.15,88.37,86.9851,87.15,43228,88.15,88.37,86.9851,87.15,43228,0.0,1.0
2022-12-05,86.1693,87.64,86.08,87.64,32519,86.1693,87.64,86.08,87.64,32519,0.0,1.0
2022-12-06,86.06,86.8848,85.84,86.46,88834,86.06,86.8848,85.84,86.46,88834,0.0,1.0
2022-12-07,87.11,87.35,86.64,86.79,36230,87.11,87.35,86.64,86.79,36230,0.0,1.0
2022-12-08,88.01,88.2399,87.57,88.02,101086,88.01,88.2399,87.57,88.02,101086,0.0,1.0
2022-12-09,88.7199,89.31,88.11,88.41,94907,88.7199,89.31,88.11,88.41,94907,0.0,1.0
2022-12-12,87.67,88.32,87.5,88.3,32705,87.67,88.32,87.5,88.3,32705,0.0,1.0
2022-12-13,89.47,90.49,89.1522,90.1,56287,89.47,90.49,89.1522,90.1,56287,0.0,1.0
2022-12-14,89.3,89.7104,88.61,89.29,32325,89.3,89.7104,88.61,89.29,32325,0.0,1.0
2022-12-15,86.91,88.07,86.7995,87.79,54147,86.91,88.07,86.7995,87.79,54147,0.0,1.0
2022-12-16,87.025,87.22,86.52,86.52,52292,87.025,87.22,86.52,86.52,52292,0.0,1.0
2022-12-19,86.2,87.07,86.11,87.07,39744,86.2,87.07,86.11,87.07,39744,0.0,1.0
2022-12-20,88.9,89.0436,87.76,87.84,41947,88.9,89.0436,87.76,87.84,41947,0.0,1.0
2022-12-21,88.33,88.8486,88.115,88.31,39888,88.33,88.8486,88.115,88.31,39888,0.0,1.0
2022-12-22,87.14,87.61,86.6811,87.18,36850,87.14,87.61,86.6811,87.18,36850,0.0,1.0
2022-12-23,87.92,88.3599,87.38,87.45,31126,87.92,88.3599,87.38,87.45,31126,0.0,1.0
2022-12-27,89.23,89.96,88.42,88.42,102552,89.23,89.96,88.42,88.42,102552,0.0,1.0
2022-12-28,88.04,88.6,87.7085,88.6,42740,88.04,88.6,87.7085,88.6,42740,0.0,1.0
2022-12-29,89.17,89.4135,88.77,88.77,64235,89.17,89.4135,88.77,88.77,64235,0.0,1.0
2022-12-30,89.23,89.35,88.44,88.98,47128,89.23,89.35,88.44,88.98,47128,0.0,1.0
2023-01-03,89.18,90.6584,89.1048,90.18,36844,89.18,90.6584,89.1048,90.18,36844,0.0,1.0
2023-01-04,90.17,90.69,89.63,90.17,82313,90.17,90.69,89.63,90.17,82313,0.0,1.0
2023-01-05,88.56,89.06,88.325,89.0,51390,88.56,89.06,88.325,89.0,51390,0.0,1.0
2023-01-06,90.52,90.79,89.16,89.42,38055,90.52,90.79,89.16,89.42,38055,0.0,1.0
2023-01-09,90.26,91.04,90.14,90.94,45498,90.26,91.04,90.14,90.94,45498,0.0,1.0
2023-01-10,90.43,90.66,90.1075,90.6,52040,90.43,90.66,90.1075,90.6,52040,0.0,1.0
2023-01-11,90.21,90.56,89.595,90.18,34078,90.21,90.56,89.595,90.18,34078,0.0,1.0
2023-01-12,91.18,91.425,90.22,91.01,73956,91.18,91.425,90.22,91.01,73956,0.0,1.0
2023-01-13,92.31,92.406,90.9901,91.02,35684,92.31,92.406,90.9901,91.02,35684,0.0,1.0
2023-01-17,91.26,91.96,91.02,91.96,67477,91.26,91.96,91.02,91.96,67477,0.0,1.0
2023-01-18,90.37,92.59,90.3116,92.17,30047,90.37,92.59,90.3116,92.17,30047,0.0,1.0
2023-01-19,92.01,92.081,90.59,90.65,81523,92.01,92.081,90.59,90.65,81523,0.0,1.0
2023-01-20,91.892,91.9,91.2711,91.53,59050,91.892,91.9,91.2711,91.53,59050,0.0,1.0
2023-01-23,91.24,91.24,90.0,90.75,77779,91.24,91.24,90.0,90.75,77779,0.0,1.0
2023-01-24,91.81,91.91,90.64,91.03,47459,91.81,91.91,90.64,91.03,47459,0.0,1.0
2023-01-25,91.96,92.1,91.11,91.15,25947,91.96,92.1,91.11,91.15,25947,0.0,1.0
2023-01-26,91.29,91.83,91.0,91.83,24436,91.29,91.83,91.0,91.83,24436,0.0,1.0
2023-01-27,90.613,90.8039,90.0048,90.68,103458,90.613,90.8039,90.0048,90.68,103458,0.0,1.0
2023-01-30,90.47,90.86,90.46,90.74,39205,90.47,90.86,90.46,90.74,39205,0.0,1.0
2023-01-31,90.95,91.1238,90.25,90.25,27821,90.95,91.1238,90.25,90.25,27821,0.0,1.0
2023-02-01,91.92,92.2004,90.314,91.51,33322,91.92,92.2004,90.314,91.51,33322,0.0,1.0
2023-02-02,90.27,92.55,90.2,92.55,27949,90.27,92.55,90.2,92.55,27949,0.0,1.0
2023-02-03,87.56,88.7,87.33,88.41,102973,87.56,88.7,87.33,88.41,102973,0.0,1.0
2023-02-06,87.27,87.5999,86.96,87.33,88955,87.27,87.5999,86.96,87.33,88955,0.0,1.0
2023-02-07,87.78,88.3,87.385,87.42,32631,87.78,88.3,87.385,87.42,32631,0.0,1.0
2023-02-08,87.87,88.14,87.66,88.12,30961,87.87,88.14,87.66,88.12,30961,0.0,1.0
2023-02-09,87.06,88.44,86.67,87.96,35417,87.06,88.44,86.67,87.96,35417,0.0,1.0
2023-02-10,86.5,87.0114,86.356,86.96,26161,86.5,87.0114,86.356,86.96,26161,0.0,1.0
2023-02-13,86.34,86.4875,86.05,86.22,35327,86.34,86.4875,86.05,86.22,35327,0.0,1.0
2023-02-14,85.84,86.7087,85.37,86.0,41948,85.84,86.7087,85.37,86.0,41948,0.0,1.0
2023-02-15,84.86,84.989,84.48,84.63,31122,84.86,84.989,84.48,84.63,31122,0.0,1.0
2023-02-16,85.1242,85.6208,84.46,84.46,18687,85.1242,85.6208,84.46,84.46,18687,0.0,1.0
2023-02-17,85.25,85.44,84.1789,84.32,54565,85.25,85.44,84.1789,84.32,54565,0.0,1.0
2023-02-21,85.39,85.83,85.22,85.28,57148,85.39,85.83,85.22,85.28,57148,0.0,1.0
2023-02-22,84.44,85.45,84.44,85.45,20296,84.44,85.45,84.44,85.45,20296,0.0,1.0
2023-02-23,84.1,84.7799,83.87,84.69,58077,84.1,84.7799,83.87,84.69,58077,0.0,1.0
2023-02-24,82.83,83.3251,82.6978,82.83,43224,82.83,83.3251,82.6978,82.83,43224,0.0,1.0
2023-02-27,83.06,83.53,83.0,83.37,21127,83.06,83.53,83.0,83.37,21127,0.0,1.0
2023-02-28,83.68,83.8919,82.89,82.97,20496,83.68,83.8919,82.89,82.97,20496,0.0,1.0
2023-03-01,84.13,84.65,84.02,84.22,51530,84.13,84.65,84.02,84.22,51530,0.0,1.0
2023-03-02,84.11,84.22,83.66,83.66,22921,84.11,84.22,83.66,83.66,22921,0.0,1.0
2023-03-03,84.95,85.18,84.4378,84.44,33926,84.95,85.18,84.4378,84.44,33926,0.0,1.0
2023-03-06,84.46,84.89,84.46,84.7,44842,84.46,84.89,84.46,84.7,44842,0.0,1.0
2023-03-07,82.19,83.5558,82.15,83.53,50770,82.19,83.5558,82.15,83.53,50770,0.0,1.0
2023-03-08,82.11,82.745,82.03,82.21,50928,82.11,82.745,82.03,82.21,50928,0.0,1.0
2023-03-09,82.75,83.02,82.47,82.47,75554,82.75,83.02,82.47,82.47,75554,0.0,1.0
2023-03-10,84.32,84.63,83.64,83.64,96217,84.32,84.63,83.64,83.64,96217,0.0,1.0
2023-03-13,87.55,87.64,86.34,86.34,77639,87.55,87.64,86.34,86.34,77639,0.0,1.0
2023-03-14,86.98,87.76,86.98,87.76,32694,86.98,87.76,86.98,87.76,32694,0.0,1.0
2023-03-15,87.29,88.05,86.965,88.04,51976,87.29,88.05,86.965,88.04,51976,0.0,1.0
2023-03-16,87.24,87.88,86.8001,87.75,52513,87.24,87.88,86.8001,87.75,52513,0.0,1.0
2023-03-17,89.49,89.84,88.13,88.13,53176,89.49,89.84,88.13,88.13,53176,0.0,1.0
2023-03-20,89.6528,89.8926,88.86,89.59,29715,89.6528,89.8926,88.86,89.59,29715,0.0,1.0
2023-03-21,88.08,89.28,87.98,89.28,35526,88.08,89.28,87.98,89.28,35526,0.0,1.0
2023-03-22,90.18,90.3918,88.33,88.33,27313,90.18,90.3918,88.33,88.33,27313,0.0,1.0
2023-03-23,90.91,91.24,90.03,90.39,64405,90.91,91.24,90.03,90.39,64405,0.0,1.0
2023-03-24,90.36,91.08,90.06,90.37,18945,90.36,91.08,90.06,90.37,18945,0.0,1.0
2023-03-27,89.6,89.76,88.95,89.0,30230,89.6,89.76,88.95,89.0,30230,0.0,1.0
2023-03-28,90.43,90.4799,89.27,89.27,40687,90.43,90.4799,89.27,89.27,40687,0.0,1.0
2023-03-29,90.225,90.48,89.92,89.95,22284,90.225,90.48,89.92,89.95,22284,0.0,1.0
2023-03-30,91.25,91.49,90.628,90.99,54976,91.25,91.49,90.628,90.99,54976,0.0,1.0
2023-03-31,91.21,91.72,91.06,91.38,72529,91.21,91.72,91.06,91.38,72529,0.0,1.0
2023-04-03,91.6495,92.18,91.3347,91.4,23241,91.6495,92.18,91.3347,91.4,23241,0.0,1.0
2023-04-04,93.94,93.95,91.81,92.14,34463,93.94,93.95,91.81,92.14,34463,0.0,1.0
2023-04-05,93.41,93.98,92.979,93.98,61443,93.41,93.98,92.979,93.98,61443,0.0,1.0
2023-04-06,93.1603,93.5999,92.6899,93.04,39810,93.1603,93.5999,92.6899,93.04,39810,0.0,1.0
2023-04-10,92.29,92.83,92.1,92.83,38709,92.29,92.83,92.1,92.83,38709,0.0,1.0
2023-04-11,93.15,93.5905,92.8236,93.0,155108,93.15,93.5905,92.8236,93.0,155108,0.0,1.0
2023-04-12,94.0917,94.35,93.2701,93.99,41298,94.0917,94.35,93.2701,93.99,41298,0.0,1.0
2023-04-13,95.56,95.74,94.943,95.1,37880,95.56,95.74,94.943,95.1,37880,0.0,1.0
2023-04-14,93.99,95.35,93.4815,94.95,23830,93.99,95.35,93.4815,94.95,23830,0.0,1.0
2023-04-17,93.9,94.0,93.19,94.0,29322,93.9,94.0,93.19,94.0,29322,0.0,1.0
2023-04-18,94.49,95.15,93.91,93.91,31539,94.49,95.15,93.91,93.91,31539,0.0,1.0
2023-04-19,94.17,94.7099,93.73,93.73,30811,94.17,94.7099,93.73,93.73,30811,0.0,1.0
2023-04-20,94.33,95.08,94.33,94.51,20297,94.33,95.08,94.33,94.51,20297,0.0,1.0
2023-04-21,93.79,94.72,93.4995,94.27,28093,93.79,94.72,93.4995,94.27,28093,0.0,1.0
2023-04-24,93.52,93.8499,93.0,93.16,18558,93.52,93.8499,93.0,93.16,18558,0.0,1.0
2023-04-25,93.65,93.69,92.7,93.14,30348,93.65,93.69,92.7,93.14,30348,0.0,1.0
2023-04-26,93.38,94.01,93.0061,94.01,58578,93.38,94.01,93.0061,94.01,58578,0.0,1.0
2023-04-27,93.28,93.379,92.33,92.76,28676,93.28,93.379,92.33,92.76,28676,0.0,1.0
2023-04-28,93.21,93.61,92.94,93.06,35940,93.21,93.61,92.94,93.06,35940,0.0,1.0
2023-05-01,92.72,94.73,92.6,94.73,22678,92.72,94.73,92.6,94.73,22678,0.0,1.0
2023-05-02,94.04,94.065,92.42,92.51,43366,94.04,94.065,92.42,92.51,43366,0.0,1.0
2023-05-03,94.52,94.68,93.7646,94.07,81338,94.52,94.68,93.7646,94.07,81338,0.0,1.0
2023-05-04,95.57,95.67,94.44,94.44,25899,95.57,95.67,94.44,94.44,25899,0.0,1.0
2023-05-05,94.5896,94.7,93.64,93.89,16234,94.5896,94.7,93.64,93.89,16234,0.0,1.0
2023-05-08,94.8828,95.4999,94.8301,94.97,72250,94.8828,95.4999,94.8301,94.97,72250,0.0,1.0
2023-05-09,95.5,95.89,95.06,95.06,40549,95.5,95.89,95.06,95.06,40549,0.0,1.0
2023-05-10,95.49,96.045,95.05,96.0,26603,95.49,96.045,95.05,96.0,26603,0.0,1.0
2023-05-11,93.48,94.68,93.36,94.68,38757,93.48,94.68,93.36,94.68,38757,0.0,1.0
2023-05-12,92.71,93.41,92.6102,93.01,24961,92.71,93.41,92.6102,93.01,24961,0.0,1.0
2023-05-15,93.0752,93.4399,93.0001,93.1,14395,93.0752,93.4399,93.0001,93.1,14395,0.0,1.0
2023-05-16,91.9441,92.8699,91.7,92.51,25690,91.9441,92.8699,91.7,92.51,25690,0.0,1.0
2023-05-17,91.84,92.12,91.22,92.12,36959,91.84,92.12,91.22,92.12,36959,0.0,1.0
2023-05-18,90.31,90.77,90.2,90.57,47431,90.31,90.77,90.2,90.57,47431,0.0,1.0
2023-05-19,91.82,92.18,90.93,91.05,148616,91.82,92.18,90.93,91.05,148616,0.0,1.0
2023-05-22,91.15,91.56,91.15,91.42,28967,91.15,91.56,91.15,91.42,28967,0.0,1.0
2023-05-23,91.01,91.1194,90.5717,90.69,30050,91.01,91.1194,90.5717,90.69,30050,0.0,1.0
2023-05-24,89.78,90.42,89.545,90.27,55139,89.78,90.42,89.545,90.27,55139,0.0,1.0
2023-05-25,88.96,89.44,88.78,89.31,35566,88.96,89.44,88.78,89.31,35566,0.0,1.0
2023-05-26,89.73,89.8647,89.05,89.05,12527,89.73,89.8647,89.05,89.05,12527,0.0,1.0
2023-05-30,89.89,89.94,89.44,89.64,26443,89.89,89.94,89.44,89.64,26443,0.0,1.0
2023-05-31,89.84,90.2744,89.63,89.87,37318,89.84,90.2744,89.63,89.87,37318,0.0,1.0
2023-06-01,90.94,91.03,90.21,90.21,48743,90.94,91.03,90.21,90.21,48743,0.0,1.0
2023-06-02,89.97,90.86,89.85,90.86,18281,89.97,90.86,89.85,90.86,18281,0.0,1.0
2023-06-05,90.26,90.35,89.54,89.82,19400,90.26,90.35,89.54,89.82,19400,0.0,1.0
2023-06-06,90.27,90.4285,89.7789,90.25,15986,90.27,90.4285,89.7789,90.25,15986,0.0,1.0
2023-06-07,89.43,90.96,89.3743,90.23,48989,89.43,90.96,89.3743,90.23,48989,0.0,1.0
2023-06-08,90.65,91.125,90.3,90.3,15534,90.65,91.125,90.3,90.3,15534,0.0,1.0
2023-06-09,90.26,90.7221,90.1654,90.25,22838,90.26,90.7221,90.1654,90.25,22838,0.0,1.0
2023-06-12,90.14,90.23,89.72,89.99,18128,90.14,90.23,89.72,89.99,18128,0.0,1.0
2023-06-13,89.28,90.3299,89.14,90.27,161004,89.28,90.3299,89.14,90.27,161004,0.0,1.0
2023-06-14,89.68,90.3934,89.6107,90.07,21115,89.68,90.3934,89.6107,90.07,21115,0.0,1.0
2023-06-15,90.23,90.3,89.26,89.27,32137,90.23,90.3,89.26,89.27,32137,0.0,1.0
2023-06-16,90.5,90.74,90.1807,90.2,19585,90.5,90.74,90.1807,90.2,19585,0.0,1.0
2023-06-20,88.79,89.04,88.2865,89.04,73450,88.79,89.04,88.2865,89.04,73450,0.0,1.0
2023-06-21,87.85,88.1599,87.43,87.73,35184,87.85,88.1599,87.43,87.73,35184,0.0,1.0
2023-06-22,86.66,87.33,86.58,87.07,35496,86.66,87.33,86.58,87.07,35496,0.0,1.0
2023-06-23,86.7973,87.4626,86.66,87.17,22576,86.7973,87.4626,86.66,87.17,22576,0.0,1.0
2023-06-26,87.44,87.71,87.3109,87.71,69876,87.44,87.71,87.3109,87.71,69876,0.0,1.0
2023-06-27,87.21,87.79,86.97,87.79,18677,87.21,87.79,86.97,87.79,18677,0.0,1.0
2023-06-28,86.6,86.8599,86.1136,86.35,75892,86.6,86.8599,86.1136,86.35,75892,0.0,1.0
2023-06-29,86.12,86.39,85.54,85.54,99489,86.12,86.39,85.54,85.54,99489,0.0,1.0
2023-06-30,86.76,86.9,86.2141,86.35,19979,86.76,86.9,86.2141,86.35,19979,0.0,1.0
2023-07-03,86.99,87.49,86.93,87.04,17223,86.99,87.49,86.93,87.04,17223,0.0,1.0
2023-07-05,87.2486,87.7,87.19,87.7,83472,87.2486,87.7,87.19,87.7,83472,0.0,1.0
2023-07-06,86.42,86.93,86.08,86.9,69534,86.42,86.93,86.08,86.9,69534,0.0,1.0
2023-07-07,87.4228,87.65,86.8,86.8,27522,87.4228,87.65,86.8,86.8,27522,0.0,1.0
2023-07-10,87.4,87.545,86.7,86.7,17254,87.4,87.545,86.7,86.7,17254,0.0,1.0
2023-07-11,87.5,87.705,87.42,87.55,26333,87.5,87.705,87.42,87.55,26333,0.0,1.0
2023-07-12,89.6,89.7246,89.181,89.2,21060,89.6,89.7246,89.181,89.2,21060,0.0,1.0
2023-07-13,90.59,90.61,90.1363,90.28,19044,90.59,90.61,90.1363,90.28,19044,0.0,1.0
2023-07-14,90.32,90.71,90.14,90.28,24795,90.32,90.71,90.14,90.28,24795,0.0,1.0
2023-07-17,90.47,90.48,89.87,90.19,36258,90.47,90.48,89.87,90.19,36258,0.0,1.0
2023-07-18,91.39,91.75,90.59,90.86,60332,91.39,91.75,90.59,90.86,60332,0.0,1.0
2023-07-19,91.44,91.55,91.09,91.3,34322,91.44,91.55,91.09,91.3,34322,0.0,1.0
2023-07-20,90.5,91.51,90.41,91.37,31737,90.5,91.51,90.41,91.37,31737,0.0,1.0
2023-07-21,90.34,90.4988,90.16,90.26,38340,90.34,90.4988,90.16,90.26,38340,0.0,1.0
2023-07-24,89.64,90.15,89.62,90.02,30983,89.64,90.15,89.62,90.02,30983,0.0,1.0
2023-07-25,90.31,90.558,90.16,90.29,16814,90.31,90.558,90.16,90.29,16814,0.0,1.0
2023-07-26,90.85,90.9699,90.06,90.3,20566,90.85,90.9699,90.06,90.3,20566,0.0,1.0
2023-07-27,88.9081,89.64,88.881,89.64,16875,88.9081,89.64,88.881,89.64,16875,0.0,1.0
2023-07-28,89.52,89.8296,89.17,89.17,16661,89.52,89.8296,89.17,89.17,16661,0.0,1.0
2023-07-31,90.41,90.78,90.08,90.08,17035,90.41,90.78,90.08,90.08,17035,0.0,1.0
2023-08-01,89.05,89.203,88.8173,89.16,48642,89.05,89.203,88.8173,89.16,48642,0.0,1.0
2023-08-02,88.3,89.08,88.11,89.08,30675,88.3,89.08,88.11,89.08,30675,0.0,1.0
2023-08-03,88.08,88.3246,87.95,88.09,26622,88.08,88.3246,87.95,88.09,26622,0.0,1.0
2023-08-04,88.44,88.6,88.2,88.25,16768,88.44,88.6,88.2,88.25,16768,0.0,1.0
2023-08-07,87.73,88.26,87.435,88.26,29956,87.73,88.26,87.435,88.26,29956,0.0,1.0
2023-08-08,86.75,86.9699,86.52,86.82,31484,86.75,86.9699,86.52,86.82,31484,0.0,1.0
2023-08-09,86.45,87.0,86.42,86.65,98644,86.45,87.0,86.42,86.65,98644,0.0,1.0
2023-08-10,86.8,87.78,86.67,87.78,19996,86.8,87.78,86.67,87.78,19996,0.0,1.0
2023-08-11,86.77,87.21,86.76,86.83,37056,86.77,87.21,86.76,86.83,37056,0.0,1.0
2023-08-14,86.38,86.65,86.021,86.17,22713,86.38,86.65,86.021,86.17,22713,0.0,1.0
2023-08-15,85.9,86.4538,85.5919,85.91,24613,85.9,86.4538,85.5919,85.91,24613,0.0,1.0
2023-08-16,85.25,86.18,85.25,85.81,179534,85.25,86.18,85.25,85.81,179534,0.0,1.0
2023-08-17,85.59,86.4,85.3401,86.31,64291,85.59,86.4,85.3401,86.31,64291,0.0,1.0
2023-08-18,85.97,86.22,85.76,85.87,31452,85.97,86.22,85.76,85.87,31452,0.0,1.0
2023-08-21,86.49,86.6299,85.95,86.49,26162,86.49,86.6299,85.95,86.49,26162,0.0,1.0
2023-08-22,86.77,87.0791,86.68,86.82,22919,86.77,87.0791,86.68,86.82,22919,0.0,1.0
2023-08-23,88.48,88.65,87.9565,88.07,21061,88.48,88.65,87.9565,88.07,21061,0.0,1.0
2023-08-24,88.08,88.55,87.971,88.14,19148,88.08,88.55,87.971,88.14,19148,0.0,1.0
2023-08-25,88.01,88.485,87.5,88.18,22734,88.01,88.485,87.5,88.18,22734,0.0,1.0
2023-08-28,88.51,88.87,88.12,88.12,24949,88.51,88.87,88.12,88.12,24949,0.0,1.0
2023-08-29,89.54,89.618,88.35,88.35,23116,89.54,89.618,88.35,88.35,23116,0.0,1.0
2023-08-30,89.5,90.0,89.43,89.83,20940,89.5,90.0,89.43,89.83,20940,0.0,1.0
2023-08-31,89.11,89.5504,89.02,89.42,24055,89.11,89.5504,89.02,89.42,24055,0.0,1.0
2023-09-01,88.81,89.62,88.74,89.62,18153,88.81,89.62,88.74,89.62,18153,0.0,1.0
2023-09-05,87.65,88.32,87.5801,88.32,29166,87.65,88.32,87.5801,88.32,29166,0.0,1.0
2023-09-06,86.955,87.1326,86.571,86.98,21695,86.955,87.1326,86.571,86.98,21695,0.0,1.0
2023-09-07,86.7,86.88,86.61,86.66,23686,86.7,86.88,86.61,86.66,23686,0.0,1.0
2023-09-08,86.53,87.07,86.4501,86.78,17574,86.53,87.07,86.4501,86.78,17574,0.0,1.0
2023-09-11,86.98,87.23,86.7201,87.23,23471,86.98,87.23,86.7201,87.23,23471,0.0,1.0
2023-09-12,86.81,86.9695,86.37,86.37,32366,86.81,86.9695,86.37,86.37,32366,0.0,1.0
2023-09-13,86.57,86.86,86.4501,86.69,25540,86.57,86.86,86.4501,86.69,25540,0.0,1.0
2023-09-14,86.31,86.53,85.85,85.9,40515,86.31,86.53,85.85,85.9,40515,0.0,1.0
2023-09-15,87.2,87.66,87.16,87.41,29873,87.2,87.66,87.16,87.41,29873,0.0,1.0
2023-09-18,87.66,87.695,87.03,87.36,23000,87.66,87.695,87.03,87.36,23000,0.0,1.0
2023-09-19,87.755,88.0,87.6326,87.92,37851,87.755,88.0,87.6326,87.92,37851,0.0,1.0
2023-09-20,87.8,88.6167,87.72,87.72,21646,87.8,88.6167,87.72,87.72,21646,0.0,1.0
2023-09-21,87.49,87.69,86.8999,86.9,25255,87.49,87.69,86.8999,86.9,25255,0.0,1.0
2023-09-22,87.79,88.0697,87.74,87.85,11610,87.79,88.0697,87.74,87.85,11610,0.0,1.0
2023-09-25,86.96,87.5408,86.8701,87.44,22417,86.96,87.5408,86.8701,87.44,22417,0.0,1.0
2023-09-26,86.1461,86.63,86.12,86.23,40169,86.1461,86.63,86.12,86.23,40169,0.0,1.0
2023-09-27,85.08,85.61,84.8901,85.61,83721,85.08,85.61,84.8901,85.61,83721,0.0,1.0
2023-09-28,85.19,85.49,84.89,84.89,20087,85.19,85.49,84.89,84.89,20087,0.0,1.0
2023-09-29,84.1548,86.15,83.94,86.15,20756,84.1548,86.15,83.94,86.15,20756,0.0,1.0
2023-10-02,82.36,83.0,82.27,83.0,56752,82.36,83.0,82.27,83.0,56752,0.0,1.0
2023-10-03,81.91,82.31,81.59,81.83,56198,81.91,82.31,81.59,81.83,56198,0.0,1.0
2023-10-04,81.74,81.91,81.11,81.88,182798,81.74,81.91,81.11,81.88,182798,0.0,1.0
2023-10-05,81.4815,81.71,80.9881,81.48,32003,81.4815,81.71,80.9881,81.48,32003,0.0,1.0
2023-10-06,82.25,82.6299,81.2958,82.09,25318,82.25,82.6299,81.2958,82.09,25318,0.0,1.0
2023-10-09,83.45,83.6049,82.73,82.73,19383,83.45,83.6049,82.73,82.73,19383,0.0,1.0
2023-10-10,83.57,83.695,83.195,83.31,36016,83.57,83.695,83.195,83.31,36016,0.0,1.0
2023-10-11,84.14,84.29,83.89,84.12,25106,84.14,84.29,83.89,84.12,25106,0.0,1.0
2023-10-12,83.5302,84.16,83.46,84.16,27992,83.5302,84.16,83.46,84.16,27992,0.0,1.0
2023-10-13,86.1803,86.3035,85.1,85.1,17761,86.1803,86.3035,85.1,85.1,17761,0.0,1.0
2023-10-16,85.83,86.0123,85.67,85.69,14887,85.83,86.0123,85.67,85.69,14887,0.0,1.0
2023-10-17,86.16,86.6213,85.85,85.9,14137,86.16,86.6213,85.85,85.9,14137,0.0,1.0
2023-10-18,86.87,87.55,86.505,87.18,21316,86.87,87.55,86.505,87.18,21316,0.0,1.0
2023-10-19,87.64,87.7815,86.6434,86.8,44204,87.64,87.7815,86.6434,86.8,44204,0.0,1.0
2023-10-20,88.11,88.94,87.78,87.78,40385,88.11,88.94,87.78,87.78,40385,0.0,1.0
2023-10-23,87.59,88.1108,87.4235,88.03,15512,87.59,88.1108,87.4235,88.03,15512,0.0,1.0
2023-10-24,87.5651,87.77,87.0601,87.24,15808,87.5651,87.77,87.0601,87.24,15808,0.0,1.0
2023-10-25,87.74,87.975,87.1,87.65,31213,87.74,87.975,87.1,87.65,31213,0.0,1.0
2023-10-26,87.77,87.975,87.24,87.74,18070,87.77,87.975,87.24,87.74,18070,0.0,1.0
2023-10-27,88.68,88.8287,87.4683,87.84,22085,88.68,88.8287,87.4683,87.84,22085,0.0,1.0
2023-10-30,88.71,89.24,88.56,89.24,48073,88.71,89.24,88.56,89.24,48073,0.0,1.0
2023-10-31,88.05,89.1223,87.78,88.6,22112,88.05,89.1223,87.78,88.6,22112,0.0,1.0
2023-11-01,87.69,88.405,87.11,87.95,72240,87.69,88.405,87.11,87.95,72240,0.0,1.0
2023-11-02,87.81,88.1099,87.5795,87.96,30563,87.81,88.1099,87.5795,87.96,30563,0.0,1.0
2023-11-03,88.44,88.7846,88.13,88.13,36518,88.44,88.7846,88.13,88.13,36518,0.0,1.0
2023-11-06,87.76,88.2884,87.76,88.23,15376,87.76,88.2884,87.76,88.23,15376,0.0,1.0
2023-11-07,86.795,86.86,86.42,86.69,25115,86.795,86.86,86.42,86.69,25115,0.0,1.0
2023-11-08,86.04,86.5769,85.9541,86.3,37604,86.04,86.5769,85.9541,86.3,37604,0.0,1.0
2023-11-09,85.92,86.59,85.85,86.17,30346,85.92,86.59,85.85,86.17,30346,0.0,1.0
2023-11-10,84.71,85.47,84.71,85.38,33549,84.71,85.47,84.71,85.38,33549,0.0,1.0
2023-11-13,85.3,85.4243,84.42,84.45,32141,85.3,85.4243,84.42,84.45,32141,0.0,1.0
2023-11-14,86.85,87.1516,86.19,86.19,46384,86.85,87.1516,86.19,86.19,46384,0.0,1.0
2023-11-15,87.1,87.4899,86.78,87.04,44448,87.1,87.4899,86.78,87.04,44448,0.0,1.0
2023-11-16,88.16,88.69,87.94,87.94,19505,88.16,88.69,87.94,87.94,19505,0.0,1.0
2023-11-17,88.18,88.4,88.041,88.21,37322,88.18,88.4,88.041,88.21,37322,0.0,1.0
2023-11-20,87.97,88.2734,87.34,87.34,30661,87.97,88.2734,87.34,87.34,30661,0.0,1.0
2023-11-21,89.0,89.52,88.94,89.1,241988,89.0,89.52,88.94,89.1,241988,0.0,1.0
2023-11-22,88.46,88.95,88.32,88.64,24758,88.46,88.95,88.32,88.64,24758,0.0,1.0
2023-11-24,89.67,89.67,89.0,89.0,14541,89.67,89.67,89.0,89.0,14541,0.0,1.0
2023-11-27,90.2649,90.2699,89.88,90.17,62670,90.2649,90.2699,89.88,90.17,62670,0.0,1.0
2023-11-28,91.3,91.46,90.55,90.6,19508,91.3,91.46,90.55,90.6,19508,0.0,1.0
2023-11-29,91.42,91.5803,91.0026,91.1,19256,91.42,91.5803,91.0026,91.1,19256,0.0,1.0
2023-11-30,91.19,91.29,90.87,91.08,27656,91.19,91.29,90.87,91.08,27656,0.0,1.0
2023-12-01,92.21,92.4291,90.94,91.22,25479,92.21,92.4291,90.94,91.22,25479,0.0,1.0
2023-12-04,89.9,91.55,89.715,91.55,23789,89.9,91.55,89.715,91.55,23789,0.0,1.0
2023-12-05,88.99,89.57,88.665,89.57,53366,88.99,89.57,88.665,89.57,53366,0.0,1.0
2023-12-06,89.01,89.5997,88.98,89.57,32584,89.01,89.5997,88.98,89.57,32584,0.0,1.0
2023-12-07,89.2,89.39,88.74,89.28,71761,89.2,89.39,88.74,89.28,71761,0.0,1.0
2023-12-08,87.52,88.525,87.315,88.14,23099,87.52,88.525,87.315,88.14,23099,0.0,1.0
2023-12-11,86.81,87.0499,86.53,87.01,24460,86.81,87.0499,86.53,87.01,24460,0.0,1.0
2023-12-12,86.88,87.0519,86.7,86.86,56193,86.88,87.0519,86.7,86.86,56193,0.0,1.0
2023-12-13,89.18,89.27,86.5,87.34,36175,89.18,89.27,86.5,87.34,36175,0.0,1.0
2023-12-14,90.69,90.82,90.3,90.42,38460,90.69,90.82,90.3,90.42,38460,0.0,1.0
2023-12-15,90.1,90.9432,89.9301,90.48,35286,90.1,90.9432,89.9301,90.48,35286,0.0,1.0
2023-12-18,90.3,90.74,90.12,90.71,22864,90.3,90.74,90.12,90.71,22864,0.0,1.0
2023-12-19,91.27,91.7211,90.76,90.76,22214,91.27,91.7211,90.76,90.76,22214,0.0,1.0
2023-12-20,90.81,91.6499,90.81,91.47,38759,90.81,91.6499,90.81,91.47,38759,0.0,1.0
2023-12-21,91.6,91.8036,91.2001,91.31,23512,91.6,91.8036,91.2001,91.31,23512,0.0,1.0
2023-12-22,91.79,92.8599,91.5937,92.65,113201,91.79,92.8599,91.5937,92.65,113201,0.0,1.0
2023-12-26,92.25,92.25,91.7001,91.8,18428,92.25,92.25,91.7001,91.8,18428,0.0,1.0
2023-12-27,92.3,92.66,91.86,91.86,36540,92.3,92.66,91.86,91.86,36540,0.0,1.0
2023-12-28,91.58,92.36,91.58,91.87,31348,91.58,92.36,91.58,91.87,31348,0.0,1.0
2023-12-29,91.02,91.44,90.8433,90.94,24005,91.02,91.44,90.8433,90.94,24005,0.0,1.0
2024-01-02,90.6139,91.36,90.56,91.36,17896,90.6139,91.36,90.56,91.36,17896,0.0,1.0
2024-01-03,89.37,89.62,88.975,89.36,24384,89.37,89.62,88.975,89.36,24384,0.0,1.0
2024-01-04,89.24,89.46,89.0,89.0,28524,89.24,89.46,89.0,89.0,28524,0.0,1.0
2024-01-05,89.39,90.2,89.1451,89.4,18042,89.39,90.2,89.1451,89.4,18042,0.0,1.0
2024-01-08,88.65,89.1791,88.34,88.34,27777,88.65,89.1791,88.34,88.34,27777,0.0,1.0
2024-01-09,88.3586,88.93,88.2492,88.53,34572,88.3586,88.93,88.2492,88.53,34572,0.0,1.0
2024-01-10,88.32,88.51,88.1,88.26,37793,88.32,88.51,88.1,88.26,37793,0.0,1.0
2024-01-11,88.26,88.63,87.4886,88.37,15505,88.26,88.63,87.4886,88.37,15505,0.0,1.0
2024-01-12,88.95,89.95,88.6607,89.54,18191,88.95,89.95,88.6607,89.54,18191,0.0,1.0
2024-01-16,88.13,88.62,87.76,88.62,21194,88.13,88.62,87.76,88.62,21194,0.0,1.0
2024-01-17,86.84,87.54,86.67,87.54,24601,86.84,87.54,86.67,87.54,24601,0.0,1.0
2024-01-18,87.68,87.69,86.91,86.91,29886,87.68,87.69,86.91,86.91,29886,0.0,1.0
2024-01-19,87.56,87.77,87.33,87.75,37946,87.56,87.77,87.33,87.75,37946,0.0,1.0
2024-01-22,86.88,87.1999,86.5,86.5,25809,86.88,87.1999,86.5,86.5,25809,0.0,1.0
2024-01-23,87.55,87.6499,87.16,87.16,28677,87.55,87.6499,87.16,87.16,28677,0.0,1.0
2024-01-24,87.35,88.26,87.34,88.21,35601,87.35,88.26,87.34,88.21,35601,0.0,1.0
2024-01-25,87.54,88.01,87.2782,87.81,103239,87.54,88.01,87.2782,87.81,103239,0.0,1.0
2024-01-26,87.63,87.86,87.56,87.64,26528,87.63,87.86,87.56,87.64,26528,0.0,1.0
2024-01-29,88.67,88.85,87.75,88.3,33828,88.67,88.85,87.75,88.3,33828,0.0,1.0
2024-01-30,88.71,89.1899,88.33,89.09,29608,88.71,89.1899,88.33,89.09,29608,0.0,1.0
2024-01-31,88.35,89.55,87.1605,88.93,29777,88.35,89.55,87.1605,88.93,29777,0.0,1.0
2024-02-01,89.13,89.5079,88.3899,88.54,37072,89.13,89.5079,88.3899,88.54,37072,0.0,1.0
2024-02-02,87.9,88.09,87.5,87.74,17144,87.9,88.09,87.5,87.74,17144,0.0,1.0
2024-02-05,87.37,87.5091,86.9601,87.04,166773,87.37,87.5091,86.9601,87.04,166773,0.0,1.0
2024-02-06,87.68,87.9089,87.35,87.35,55565,87.68,87.9089,87.35,87.35,55565,0.0,1.0
2024-02-07,87.06,87.7463,87.06,87.35,51352,87.06,87.7463,87.06,87.35,51352,0.0,1.0
2024-02-08,87.33,87.5636,86.89,86.89,25418,87.33,87.5636,86.89,86.89,25418,0.0,1.0
2024-02-09,86.92,87.1699,86.6362,86.86,47939,86.92,87.1699,86.6362,86.86,47939,0.0,1.0
2024-02-12,87.15,87.3925,86.79,86.79,33210,87.15,87.3925,86.79,86.79,33210,0.0,1.0
2024-02-13,85.54,86.1,85.39,86.1,44217,85.54,86.1,85.39,86.1,44217,0.0,1.0
2024-02-14,86.1655,86.4782,85.77,85.77,39855,86.1655,86.4782,85.77,85.77,39855,0.0,1.0
2024-02-15,87.24,87.65,87.12,87.39,25525,87.24,87.65,87.12,87.39,25525,0.0,1.0
2024-02-16,87.99,88.2199,86.88,86.88,41877,87.99,88.2199,86.88,86.88,41877,0.0,1.0
2024-02-20,88.04,88.5658,87.99,88.34,45905,88.04,88.5658,87.99,88.34,45905,0.0,1.0
2024-02-21,87.83,88.2,87.5712,88.2,28248,87.83,88.2,87.5712,88.2,28248,0.0,1.0
2024-02-22,87.67,87.94,87.67,87.72,21192,87.67,87.94,87.67,87.72,21192,0.0,1.0
2024-02-23,88.42,88.74,87.79,87.83,25130,88.42,88.74,87.79,87.83,25130,0.0,1.0
2024-02-26,87.66,87.7904,87.38,87.61,45312,87.66,87.7904,87.38,87.61,45312,0.0,1.0
2024-02-27,87.46,87.8879,87.4392,87.85,23550,87.46,87.8879,87.4392,87.85,23550,0.0,1.0
2024-02-28,87.38,87.5459,87.22,87.26,35440,87.38,87.5459,87.22,87.26,35440,0.0,1.0
2024-02-29,88.1,88.3688,87.861,88.14,25061,88.1,88.3688,87.861,88.14,25061,0.0,1.0
2024-03-01,89.72,89.9725,88.1219,88.34,25925,89.72,89.9725,88.1219,88.34,25925,0.0,1.0
2024-03-04,91.42,91.665,90.28,90.31,33526,91.42,91.665,90.28,90.31,33526,0.0,1.0
2024-03-05,91.41,92.048,91.2801,91.9,74187,91.41,92.048,91.2801,91.9,74187,0.0,1.0
2024-03-06,93.04,93.2945,92.32,92.35,32426,93.04,93.2945,92.32,92.35,32426,0.0,1.0
2024-03-07,93.45,93.7,93.22,93.42,17944,93.45,93.7,93.22,93.42,17944,0.0,1.0
2024-03-08,93.88,94.6991,93.4934,93.82,17066,93.88,94.6991,93.4934,93.82,17066,0.0,1.0
2024-03-11,94.34,94.69,94.11,94.31,41076,94.34,94.69,94.11,94.31,41076,0.0,1.0
2024-03-12,93.29,93.8099,93.11,93.6,24068,93.29,93.8099,93.11,93.6,24068,0.0,1.0
2024-03-13,94.7,95.04,93.955,94.29,36227,94.7,95.04,93.955,94.29,36227,0.0,1.0
2024-03-14,94.37,94.75,94.1268,94.74,26672,94.37,94.75,94.1268,94.74,26672,0.0,1.0
2024-03-15,94.69,95.275,94.62,94.69,13383,94.69,95.275,94.62,94.69,13383,0.0,1.0
2024-03-18,94.28,94.67,94.045,94.55,22356,94.28,94.67,94.045,94.55,22356,0.0,1.0
2024-03-19,93.79,93.8399,92.96,92.96,25428,93.79,93.8399,92.96,92.96,25428,0.0,1.0
2024-03-20,95.2,95.49,93.5,93.5,19245,95.2,95.49,93.5,93.5,19245,0.0,1.0
2024-03-21,94.41,95.61,93.935,95.61,17760,94.41,95.61,93.935,95.61,17760,0.0,1.0
2024-03-22,93.62,94.56,93.515,94.25,16690,93.62,94.56,93.515,94.25,16690,0.0,1.0
2024-03-25,93.96,94.7099,93.87,94.03,15764,93.96,94.7099,93.87,94.03,15764,0.0,1.0
2024-03-26,93.89,94.52,93.83,94.52,15248,93.89,94.52,93.83,94.52,15248,0.0,1.0
2024-03-27,94.35,94.4799,93.97,93.97,21741,94.35,94.4799,93.97,93.97,21741,0.0,1.0
2024-03-28,95.5,95.7618,94.77,95.05,16645,95.5,95.7618,94.77,95.05,16645,0.0,1.0
2024-04-01,96.34,96.835,95.62,96.74,36178,96.34,96.835,95.62,96.74,36178,0.0,1.0
2024-04-02,98.4386,98.66,97.3,97.48,67497,98.4386,98.66,97.3,97.48,67497,0.0,1.0
2024-04-03,100.04,100.1269,98.62,98.72,23365,100.04,100.1269,98.62,98.72,23365,0.0,1.0
2024-04-04,99.37,100.57,99.2817,99.57,20346,99.37,100.57,99.2817,99.57,20346,0.0,1.0
2024-04-05,101.0047,101.29,99.54,99.56,18817,101.0047,101.29,99.54,99.56,18817,0.0,1.0
2024-04-08,102.16,102.4723,101.02,101.89,48526,102.16,102.4723,101.02,101.89,48526,0.0,1.0
2024-04-09,103.22,103.8199,102.25,103.16,31727,103.22,103.8199,102.25,103.16,31727,0.0,1.0
2024-04-10,102.07,103.42,101.68,101.91,23129,102.07,103.42,101.68,101.91,23129,0.0,1.0
2024-04-11,103.88,103.95,102.1299,102.82,18584,103.88,103.95,102.1299,102.82,18584,0.0,1.0
2024-04-12,102.58,106.4699,102.423,105.55,24009,102.58,106.4699,102.423,105.55,24009,0.0,1.0
2024-04-15,104.8,104.8,102.23,103.67,19996,104.8,104.8,102.23,103.67,19996,0.0,1.0
2024-04-16,103.8372,104.2999,102.94,103.91,34839,103.8372,104.2999,102.94,103.91,34839,0.0,1.0
2024-04-17,103.56,104.7325,103.32,104.29,34320,103.56,104.7325,103.32,104.29,34320,0.0,1.0
2024-04-18,103.63,104.43,103.445,104.31,40009,103.63,104.43,103.445,104.31,40009,0.0,1.0
2024-04-19,104.06,104.705,103.35,103.35,56673,104.06,104.705,103.35,103.35,56673,0.0,1.0
2024-04-22,100.99,101.89,100.94,101.27,33493,100.99,101.89,100.94,101.27,33493,0.0,1.0
2024-04-23,100.82,101.2714,100.13,100.13,74076,100.82,101.2714,100.13,100.13,74076,0.0,1.0
2024-04-24,100.48,101.3889,100.48,100.82,24484,100.48,101.3889,100.48,100.82,24484,0.0,1.0
2024-04-25,101.07,101.36,100.32,100.32,24041,101.07,101.36,100.32,100.32,24041,0.0,1.0
2024-04-26,101.04,101.51,100.57,101.13,19332,101.04,101.51,100.57,101.13,19332,0.0,1.0
2024-04-29,101.16,101.62,100.511,101.14,20753,101.16,101.62,100.511,101.14,20753,0.0,1.0
2024-04-30,98.81,99.8199,98.81,99.29,24444,98.81,99.8199,98.81,99.29,24444,0.0,1.0
2024-05-01,99.5,100.3699,99.0017,99.27,22858,99.5,100.3699,99.0017,99.27,22858,0.0,1.0
2024-05-02,99.47,99.67,98.31,98.73,22602,99.47,99.67,98.31,98.73,22602,0.0,1.0
2024-05-03,99.2,99.37,98.31,99.37,23187,99.2,99.37,98.31,99.37,23187,0.0,1.0
2024-05-06,100.85,101.2181,100.71,100.75,47074,100.85,101.2181,100.71,100.75,47074,0.0,1.0
2024-05-07,100.58,101.2139,100.5575,100.85,10263,100.58,101.2139,100.5575,100.85,10263,0.0,1.0
2024-05-08,100.32,100.94,100.1901,100.35,29140,100.32,100.94,100.1901,100.35,29140,0.0,1.0
2024-05-09,102.33,102.4,101.02,101.14,14406,102.33,102.4,101.02,101.14,14406,0.0,1.0
2024-05-10,103.05,103.74,102.75,103.74,103576,103.05,103.74,102.75,103.74,103576,0.0,1.0
2024-05-13,102.15,102.73,102.04,102.64,29796,102.15,102.73,102.04,102.64,29796,0.0,1.0
2024-05-14,103.37,103.4753,102.76,102.76,35729,103.37,103.4753,102.76,102.76,35729,0.0,1.0
2024-05-15,105.44,105.7089,103.48,104.47,28400,105.44,105.7089,103.48,104.47,28400,0.0,1.0
2024-05-16,105.07,105.45,104.68,105.1,32345,105.07,105.45,104.68,105.1,32345,0.0,1.0
2024-05-17,108.31,108.38,106.24,106.6,33705,108.31,108.38,106.24,106.6,33705,0.0,1.0
2024-05-20,108.99,109.72,107.84,108.27,34202,108.99,109.72,107.84,108.27,34202,0.0,1.0
2024-05-21,109.0266,109.54,108.4,109.12,22844,109.0266,109.54,108.4,109.12,22844,0.0,1.0
2024-05-22,106.34,108.41,106.22,108.17,26571,106.34,108.41,106.22,108.17,26571,0.0,1.0
2024-05-23,104.02,106.19,103.9093,105.95,35828,104.02,106.19,103.9093,105.95,35828,0.0,1.0
2024-05-24,104.3813,105.1,104.2501,104.74,26784,104.3813,105.1,104.2501,104.74,26784,0.0,1.0
2024-05-28,106.82,107.1889,106.19,106.91,22434,106.82,107.1889,106.19,106.91,22434,0.0,1.0
2024-05-29,106.08,106.7138,105.995,106.2,16931,106.08,106.7138,105.995,106.2,16931,0.0,1.0
2024-05-30,105.243,106.18,105.243,105.82,23862,105.243,106.18,105.243,105.82,23862,0.0,1.0
2024-05-31,103.99,106.12,103.64,105.98,17574,103.99,106.12,103.64,105.98,17574,0.0,1.0
2024-06-03,104.64,105.105,103.9999,104.15,18586,104.64,105.105,103.9999,104.15,18586,0.0,1.0
2024-06-04,102.84,103.76,102.5804,103.76,23684,102.84,103.76,102.5804,103.76,23684,0.0,1.0
2024-06-05,104.24,104.48,103.43,103.45,18470,104.24,104.48,103.43,103.45,18470,0.0,1.0
2024-06-06,106.11,106.2999,104.81,104.87,18987,106.11,106.2999,104.81,104.87,18987,0.0,1.0
2024-06-07,101.29,103.05,101.28,103.05,56174,101.29,103.05,101.28,103.05,56174,0.0,1.0
2024-06-10,102.76,102.83,101.77,101.77,34255,102.76,102.83,101.77,101.77,34255,0.0,1.0
2024-06-11,102.0374,102.1682,101.563,102.11,17393,102.0374,102.1682,101.563,102.11,17393,0.0,1.0
2024-06-12,102.78,103.98,102.45,103.98,18185,102.78,103.98,102.45,103.98,18185,0.0,1.0
2024-06-13,101.43,102.71,101.0283,102.42,55256,101.43,102.71,101.0283,102.42,55256,0.0,1.0
2024-06-14,102.95,102.95,102.0,102.0,36091,102.95,102.95,102.0,102.0,36091,0.0,1.0
2024-06-17,102.55,102.56,101.73,102.45,28664,102.55,102.56,101.73,102.45,28664,0.0,1.0
2024-06-18,102.91,102.94,102.105,102.39,19130,102.91,102.94,102.105,102.39,19130,0.0,1.0
2024-06-20,105.03,105.2491,103.8,103.8,36966,105.03,105.2491,103.8,103.8,36966,0.0,1.0
2024-06-21,103.0487,104.79,102.72,104.71,19553,103.0487,104.79,102.72,104.71,19553,0.0,1.0
2024-06-24,103.42,103.85,103.2613,103.57,16843,103.42,103.85,103.2613,103.57,16843,0.0,1.0
2024-06-25,102.2713,103.46,101.9134,103.46,17007,102.2713,103.46,101.9134,103.46,17007,0.0,1.0
2024-06-26,101.63,101.98,101.11,101.77,25616,101.63,101.98,101.11,101.77,25616,0.0,1.0
2024-06-27,102.5,102.78,102.2085,102.51,10315,102.5,102.78,102.2085,102.51,10315,0.0,1.0
2024-06-28,102.98,103.41,102.7551,103.41,16153,102.98,103.41,102.7551,103.41,16153,0.0,1.0
2024-07-01,103.16,103.4401,102.7008,102.85,18100,103.16,103.4401,102.7008,102.85,18100,0.0,1.0
2024-07-02,103.73,103.979,103.09,103.42,19317,103.73,103.979,103.09,103.42,19317,0.0,1.0
2024-07-03,105.43,105.85,105.06,105.06,7979,105.43,105.85,105.06,105.06,7979,0.0,1.0
2024-07-05,107.12,107.3843,106.21,106.34,18154,107.12,107.3843,106.21,106.34,18154,0.0,1.0
2024-07-08,105.58,106.714,105.2601,106.32,11804,105.58,106.714,105.2601,106.32,11804,0.0,1.0
2024-07-09,105.65,106.37,104.91,106.37,14941,105.65,106.37,104.91,106.37,14941,0.0,1.0
2024-07-10,106.03,106.4,105.73,106.4,12610,106.03,106.4,105.73,106.4,12610,0.0,1.0
2024-07-11,107.765,108.325,107.1,107.56,62703,107.765,108.325,107.1,107.56,62703,0.0,1.0
2024-07-12,106.9,107.3399,106.37,106.57,113716,106.9,107.3399,106.37,106.57,113716,0.0,1.0
2024-07-15,106.9588,107.805,106.5106,106.91,15939,106.9588,107.805,106.5106,106.91,15939,0.0,1.0
2024-07-16,108.98,108.9899,107.37,107.37,19528,108.98,108.9899,107.37,107.37,19528,0.0,1.0
2024-07-17,107.4745,109.0,107.0801,108.8,13786,107.4745,109.0,107.0801,108.8,13786,0.0,1.0
2024-07-18,106.42,107.82,106.1519,107.64,11611,106.42,107.82,106.1519,107.64,11611,0.0,1.0
2024-07-19,104.53,104.84,104.0,104.15,12009,104.53,104.84,104.0,104.15,12009,0.0,1.0
2024-07-22,104.42,104.42,103.5578,104.34,21468,104.42,104.42,103.5578,104.34,21468,0.0,1.0
2024-07-23,104.7015,104.7919,104.12,104.12,13017,104.7015,104.7919,104.12,104.12,13017,0.0,1.0
2024-07-24,104.288,105.74,104.2799,105.45,13890,104.288,105.74,104.2799,105.45,13890,0.0,1.0
2024-07-25,101.95,102.194,101.5,101.96,16624,101.95,102.194,101.5,101.96,16624,0.0,1.0
2024-07-26,102.52,102.7799,102.12,102.39,19585,102.52,102.7799,102.12,102.39,19585,0.0,1.0
2024-07-29,102.5741,103.055,101.79,102.94,33552,102.5741,103.055,101.79,102.94,33552,0.0,1.0
2024-07-30,103.65,103.7179,102.6719,102.92,15475,103.65,103.7179,102.6719,102.92,15475,0.0,1.0
2024-07-31,105.56,105.78,104.21,104.21,17357,105.56,105.78,104.21,104.21,17357,0.0,1.0
2024-08-01,104.8789,105.94,104.3178,105.77,18834,104.8789,105.94,104.3178,105.77,18834,0.0,1.0
2024-08-02,104.6,106.09,103.395,106.04,16627,104.6,106.09,103.395,106.04,16627,0.0,1.0
2024-08-05,101.98,102.5099,101.1697,101.19,31820,101.98,102.5099,101.1697,101.19,31820,0.0,1.0
2024-08-06,101.44,102.27,101.2327,101.52,278260,101.44,102.27,101.2327,101.52,278260,0.0,1.0
2024-08-07,101.06,102.235,100.9451,102.11,67699,101.06,102.235,100.9451,102.11,67699,0.0,1.0
2024-08-08,102.99,103.295,102.26,102.26,29539,102.99,103.295,102.26,102.26,29539,0.0,1.0
2024-08-09,103.15,103.65,103.0,103.65,24553,103.15,103.65,103.0,103.65,24553,0.0,1.0
2024-08-12,105.05,105.18,104.19,104.19,15758,105.05,105.18,104.19,104.19,15758,0.0,1.0
2024-08-13,104.91,105.02,104.6189,104.64,17779,104.91,105.02,104.6189,104.64,17779,0.0,1.0
2024-08-14,103.91,104.5877,103.36,104.37,16219,103.91,104.5877,103.36,104.37,16219,0.0,1.0
2024-08-15,105.12,105.4786,104.5,104.99,33717,105.12,105.4786,104.5,104.99,33717,0.0,1.0
2024-08-16,107.27,107.3693,105.76,106.18,16911,107.27,107.3693,105.76,106.18,16911,0.0,1.0
2024-08-19,107.64,107.655,106.47,106.77,48993,107.64,107.655,106.47,106.77,48993,0.0,1.0
2024-08-20,107.86,109.03,107.3277,108.78,21372,107.86,109.03,107.3277,108.78,21372,0.0,1.0
2024-08-21,108.04,108.255,107.26,108.0,18620,108.04,108.255,107.26,108.0,18620,0.0,1.0
2024-08-22,106.46,107.53,106.17,107.53,30469,106.46,107.53,106.17,107.53,30469,0.0,1.0
2024-08-23,108.25,108.3499,107.1412,107.4,26184,108.25,108.3499,107.1412,107.4,26184,0.0,1.0
2024-08-26,108.63,109.0,108.3572,109.0,20179,108.63,109.0,108.3572,109.0,20179,0.0,1.0
2024-08-27,108.96,109.02,108.13,108.13,38123,108.96,109.02,108.13,108.13,38123,0.0,1.0
2024-08-28,107.42,107.72,107.045,107.72,32124,107.42,107.72,107.045,107.72,32124,0.0,1.0
2024-08-29,108.17,108.56,107.56,107.56,15854,108.17,108.56,107.56,107.56,15854,0.0,1.0
2024-08-30,106.99,108.05,106.7201,107.88,22570,106.99,108.05,106.7201,107.88,22570,0.0,1.0
2024-09-03,105.79,106.23,104.95,106.23,23458,105.79,106.23,104.95,106.23,23458,0.0,1.0
2024-09-04,105.85,106.2099,105.41,105.41,15111,105.85,106.2099,105.41,105.41,15111,0.0,1.0
2024-09-05,107.13,107.7098,106.8036,107.39,14962,107.13,107.7098,106.8036,107.39,14962,0.0,1.0
2024-09-06,105.67,107.21,105.04,107.21,33623,105.67,107.21,105.04,107.21,33623,0.0,1.0
2024-09-09,106.34,106.53,105.86,106.33,20099,106.34,106.53,105.86,106.33,20099,0.0,1.0
2024-09-10,107.08,107.08,106.209,107.06,17839,107.08,107.08,106.209,107.06,17839,0.0,1.0
2024-09-11,107.35,107.689,106.5381,106.9,18374,107.35,107.689,106.5381,106.9,18374,0.0,1.0
2024-09-12,110.24,110.24,108.8,108.99,39898,110.24,110.24,108.8,108.99,39898,0.0,1.0
2024-09-13,111.9,112.115,111.3975,111.64,50039,111.9,112.115,111.3975,111.64,50039,0.0,1.0
2024-09-16,111.92,112.29,111.6,112.09,18597,111.92,112.29,111.6,112.09,18597,0.0,1.0
2024-09-17,111.71,112.3114,111.24,111.66,30082,111.71,112.3114,111.24,111.66,30082,0.0,1.0
2024-09-18,109.97,112.874,109.79,111.85,18628,109.97,112.874,109.79,111.85,18628,0.0,1.0
2024-09-19,112.1668,112.6842,111.5,112.02,24051,112.1668,112.6842,111.5,112.02,24051,0.0,1.0
2024-09-20,113.32,113.65,112.5817,113.06,22802,113.32,113.65,112.5817,113.06,22802,0.0,1.0
2024-09-23,112.75,113.53,112.71,113.53,23748,112.75,113.53,112.71,113.53,23748,0.0,1.0
2024-09-24,115.49,115.59,113.31,113.33,46086,115.49,115.59,113.31,113.33,46086,0.0,1.0
2024-09-25,114.9846,115.57,114.395,115.57,23068,114.9846,115.57,114.395,115.57,23068,0.0,1.0
2024-09-26,115.6922,115.875,114.9607,115.68,21151,115.6922,115.875,114.9607,115.68,21151,0.0,1.0
2024-09-27,114.4454,115.637,113.97,115.41,22758,114.4454,115.637,113.97,115.41,22758,0.0,1.0
2024-09-30,113.29,113.92,112.92,113.69,12512,113.29,113.92,112.92,113.69,12512,0.0,1.0
2024-10-01,114.215,115.11,114.05,114.05,19313,114.215,115.11,114.05,114.05,19313,0.0,1.0
2024-10-02,114.76,115.3474,114.1541,115.0,20466,114.76,115.3474,114.1541,115.0,20466,0.0,1.0
2024-10-03,114.87,115.1214,114.06,114.28,29931,114.87,115.1214,114.06,114.28,29931,0.0,1.0
2024-10-04,114.98,116.08,114.475,114.7,31570,114.98,116.08,114.475,114.7,31570,0.0,1.0
2024-10-07,114.25,114.48,113.91,114.31,20868,114.25,114.48,113.91,114.31,20868,0.0,1.0
2024-10-08,112.53,113.48,111.5048,113.48,23036,112.53,113.48,111.5048,113.48,23036,0.0,1.0
2024-10-09,112.13,112.34,111.49,111.49,21029,112.13,112.34,111.49,111.49,21029,0.0,1.0
2024-10-10,113.5,113.56,112.23,112.23,10921,113.5,113.56,112.23,112.23,10921,0.0,1.0
2024-10-11,114.82,114.9,114.14,114.14,22787,114.82,114.9,114.14,114.14,22787,0.0,1.0
2024-10-14,114.09,114.63,113.76,114.63,14483,114.09,114.63,113.76,114.63,14483,0.0,1.0
2024-10-15,114.4,114.835,113.7088,113.92,21378,114.4,114.835,113.7088,113.92,21378,0.0,1.0
2024-10-16,115.1571,115.92,114.8,115.6,19005,115.1571,115.92,114.8,115.6,19005,0.0,1.0
2024-10-17,115.73,116.1,115.23,115.39,24588,115.73,116.1,115.23,115.39,24588,0.0,1.0
2024-10-18,118.75,118.8099,117.0,117.0,41267,118.75,118.8099,117.0,117.0,41267,0.0,1.0
2024-10-21,118.73,119.9,118.3755,119.86,26101,118.73,119.9,118.3755,119.86,26101,0.0,1.0
2024-10-22,120.78,120.7899,119.7726,120.11,41047,120.78,120.7899,119.7726,120.11,41047,0.0,1.0
2024-10-23,118.59,119.75,118.07,119.75,28993,118.59,119.75,118.07,119.75,28993,0.0,1.0
2024-10-24,119.69,120.19,118.953,120.08,29271,119.69,120.19,118.953,120.08,29271,0.0,1.0
2024-10-25,119.93,120.33,119.32,119.55,26029,119.93,120.33,119.32,119.55,26029,0.0,1.0
2024-10-28,120.27,120.54,119.9744,120.0,29328,120.27,120.54,119.9744,120.0,29328,0.0,1.0
2024-10-29,121.76,121.8799,121.1301,121.31,26023,121.76,121.8799,121.1301,121.31,26023,0.0,1.0
2024-10-30,121.02,121.372,120.29,121.2,20399,121.02,121.372,120.29,121.2,20399,0.0,1.0
2024-10-31,118.605,120.13,118.03,120.13,24541,118.605,120.13,118.03,120.13,24541,0.0,1.0
2024-11-01,117.88,119.4099,117.8314,119.33,16827,117.88,119.4099,117.8314,119.33,16827,0.0,1.0
2024-11-04,118.0,118.38,117.54,118.35,24771,118.0,118.38,117.54,118.35,24771,0.0,1.0
2024-11-05,118.22,119.01,118.07,119.01,15779,118.22,119.01,118.07,119.01,15779,0.0,1.0
2024-11-06,114.32,115.057,113.5443,113.85,54624,114.32,115.057,113.5443,113.85,54624,0.0,1.0
2024-11-07,116.2402,116.485,115.4221,115.62,35464,116.2402,116.485,115.4221,115.62,35464,0.0,1.0
2024-11-08,114.65,115.73,114.6,115.73,23143,114.65,115.73,114.6,115.73,23143,0.0,1.0
2024-11-11,112.33,112.63,111.3496,112.63,50116,112.33,112.63,111.3496,112.63,50116,0.0,1.0
2024-11-12,111.55,111.93,110.8,111.93,66668,111.55,111.93,110.8,111.93,66668,0.0,1.0
2024-11-13,110.07,112.11,110.07,112.11,23852,110.07,112.11,110.07,112.11,23852,0.0,1.0
2024-11-14,110.3,110.62,109.58,109.7,34502,110.3,110.62,109.58,109.7,34502,0.0,1.0
2024-11-15,109.94,110.9,109.76,110.9,29471,109.94,110.9,109.76,110.9,29471,0.0,1.0
2024-11-18,112.55,112.745,112.06,112.06,46457,112.55,112.745,112.06,112.06,46457,0.0,1.0
2024-11-19,113.55,113.61,112.9501,113.27,30595,113.55,113.61,112.9501,113.27,30595,0.0,1.0
2024-11-20,113.39,114.1,113.3001,114.1,31377,113.39,114.1,113.3001,114.1,31377,0.0,1.0
2024-11-21,113.98,114.26,113.54,114.26,30402,113.98,114.26,113.54,114.26,30402,0.0,1.0
2024-11-22,115.2805,115.55,114.47,114.47,18009,115.2805,115.55,114.47,114.47,18009,0.0,1.0
2024-11-25,111.9313,112.69,111.53,112.69,23845,111.9313,112.69,111.53,112.69,23845,0.0,1.0
2024-11-26,112.09,112.3113,111.0101,112.06,44557,112.09,112.3113,111.0101,112.06,44557,0.0,1.0
2024-11-27,111.84,112.6856,111.69,112.59,53094,111.84,112.6856,111.69,112.59,53094,0.0,1.0
2024-11-29,113.25,113.27,112.78,112.78,9466,113.25,113.27,112.78,112.78,9466,0.0,1.0
2024-12-02,112.24,112.83,112.112,112.83,20835,112.24,112.83,112.112,112.83,20835,0.0,1.0
2024-12-03,113.0312,113.92,112.7,113.92,24554,113.0312,113.92,112.7,113.92,24554,0.0,1.0
2024-12-04,113.57,113.875,113.33,113.33,20234,113.57,113.875,113.33,113.33,20234,0.0,1.0
2024-12-05,112.9,113.78,112.39,113.78,12779,112.9,113.78,112.39,113.78,12779,0.0,1.0
2024-12-06,112.48,113.2098,112.3729,112.54,15782,112.48,113.2098,112.3729,112.54,15782,0.0,1.0
2024-12-09,114.18,115.31,114.08,114.37,19667,114.18,115.31,114.08,114.37,19667,0.0,1.0
2024-12-10,115.12,115.53,114.98,115.2,38623,115.12,115.53,114.98,115.2,38623,0.0,1.0
2024-12-11,115.93,116.3333,115.23,115.64,28824,115.93,116.3333,115.23,115.64,28824,0.0,1.0
2024-12-12,113.93,114.6799,113.67,114.58,79269,113.93,114.6799,113.67,114.58,79269,0.0,1.0
2024-12-13,112.34,112.93,112.27,112.6,33171,112.34,112.93,112.27,112.6,33171,0.0,1.0
2024-12-16,112.64,112.93,112.4754,112.93,20324,112.64,112.93,112.4754,112.93,20324,0.0,1.0
2024-12-17,112.3047,112.3948,111.58,112.28,17523,112.3047,112.3948,111.58,112.28,17523,0.0,1.0
2024-12-18,109.45,112.21,109.4157,112.21,27529,109.45,112.21,109.4157,112.21,27529,0.0,1.0
2024-12-19,109.31,109.51,108.71,109.49,54025,109.31,109.51,108.71,109.49,54025,0.0,1.0
2024-12-20,110.56,110.99,109.98,110.17,23702,110.56,110.99,109.98,110.17,23702,0.0,1.0
2024-12-23,110.56,110.6585,110.21,110.62,30085,110.56,110.6585,110.21,110.62,30085,0.0,1.0
2024-12-24,110.64,110.8638,110.3001,110.55,4433,110.64,110.8638,110.3001,110.55,4433,0.0,1.0
2024-12-26,111.27,111.3641,110.66,110.66,10850,111.27,111.3641,110.66,110.66,10850,0.0,1.0
2024-12-27,110.24,110.73,110.0,110.23,102178,110.24,110.73,110.0,110.23,102178,0.0,1.0
2024-12-30,109.46,110.2,108.7893,110.2,55980,109.46,110.2,108.7893,110.2,55980,0.0,1.0
2024-12-31,109.8,110.11,109.28,109.28,41959,109.8,110.11,109.28,109.28,41959,0.0,1.0
2025-01-02,111.68,111.69,110.9801,111.11,22900,111.68,111.69,110.9801,111.11,22900,0.0,1.0
2025-01-03,111.1943,111.78,111.124,111.54,20048,111.1943,111.78,111.124,111.54,20048,0.0,1.0
2025-01-06,111.24,111.82,111.02,111.02,36919,111.24,111.82,111.02,111.02,36919,0.0,1.0
2025-01-07,111.98,112.73,111.755,112.73,28829,111.98,112.73,111.755,112.73,28829,0.0,1.0
2025-01-08,112.37,112.7619,111.82,112.59,22349,112.37,112.7619,111.82,112.59,22349,0.0,1.0
2025-01-10,113.53,114.3279,113.25,114.08,41383,113.53,114.3279,113.25,114.08,41383,0.0,1.0
2025-01-13,112.1,112.28,111.6108,112.28,34495,112.1,112.28,111.6108,112.28,34495,0.0,1.0
2025-01-14,112.6,112.62,111.975,112.14,43264,112.6,112.62,111.975,112.14,43264,0.0,1.0
2025-01-15,113.99,114.1187,112.99,113.5,34673,113.99,114.1187,112.99,113.5,34673,0.0,1.0
2025-01-16,114.51,114.9,114.3601,114.66,43605,114.51,114.9,114.3601,114.66,43605,0.0,1.0
2025-01-17,113.76,114.32,113.56,113.87,28550,113.76,114.32,113.56,113.87,28550,0.0,1.0
2025-01-21,115.4,115.5406,114.76,114.76,46337,115.4,115.5406,114.76,114.76,46337,0.0,1.0
2025-01-22,115.98,116.14,115.4973,115.83,25532,115.98,116.14,115.4973,115.83,25532,0.0,1.0
2025-01-23,115.49,115.7265,114.995,115.42,24651,115.49,115.7265,114.995,115.42,24651,0.0,1.0
2025-01-24,116.18,116.78,116.15,116.15,25482,116.18,116.78,116.15,116.15,25482,0.0,1.0
2025-01-27,114.56,115.3453,113.8909,114.96,17695,114.56,115.3453,113.8909,114.96,17695,0.0,1.0
2025-01-28,115.43,115.78,114.77,114.77,17193,115.43,115.78,114.77,114.77,17193,0.0,1.0
2025-01-29,115.82,116.173,115.19,115.98,17469,115.82,116.173,115.19,115.98,17469,0.0,1.0
2025-01-30,117.93,118.13,117.33,117.33,14852,117.93,118.13,117.33,117.33,14852,0.0,1.0
2025-01-31,117.99,118.57,117.64,118.47,48825,117.99,118.57,117.64,118.47,48825,0.0,1.0
2025-02-03,118.39,118.98,117.8401,118.64,41374,118.39,118.98,117.8401,118.64,41374,0.0,1.0
2025-02-04,119.69,120.1046,119.26,119.53,35802,119.69,120.1046,119.26,119.53,35802,0.0,1.0
2025-02-05,120.4,121.2399,120.398,120.73,31032,120.4,121.2399,120.398,120.73,31032,0.0,1.0
2025-02-06,120.29,120.4,119.13,120.4,21732,120.29,120.4,119.13,120.4,21732,0.0,1.0
2025-02-07,119.9,121.405,119.7939,121.07,28043,119.9,121.405,119.7939,121.07,28043,0.0,1.0
2025-02-10,121.52,121.735,121.22,121.49,115811,121.52,121.735,121.22,121.49,115811,0.0,1.0
2025-02-11,121.01,121.3654,120.71,121.04,22449,121.01,121.3654,120.71,121.04,22449,0.0,1.0
2025-02-12,121.44,121.79,120.8181,120.97,27043,121.44,121.79,120.8181,120.97,27043,0.0,1.0
2025-02-13,122.46,122.576,121.44,121.97,42389,122.46,122.576,121.44,121.97,42389,0.0,1.0
2025-02-14,120.93,123.3492,120.62,123.2,24762,120.93,123.3492,120.62,123.2,24762,0.0,1.0
2025-02-18,122.945,123.0341,121.79,121.79,30809,122.945,123.0341,121.79,121.79,30809,0.0,1.0
2025-02-19,122.86,122.86,122.225,122.81,29050,122.86,122.86,122.225,122.81,29050,0.0,1.0
2025-02-20,123.07,123.555,122.9101,122.95,32878,123.07,123.555,122.9101,122.95,32878,0.0,1.0
2025-02-21,122.57,123.19,122.16,123.19,31577,122.57,123.19,122.16,123.19,31577,0.0,1.0
2025-02-24,122.52,122.89,121.9328,122.89,62026,122.52,122.89,121.9328,122.89,62026,0.0,1.0
2025-02-25,120.78,122.21,119.86,121.98,37990,120.78,122.21,119.86,121.98,37990,0.0,1.0
2025-02-26,121.06,121.185,120.225,120.29,40119,121.06,121.185,120.225,120.29,40119,0.0,1.0
2025-02-27,119.06,120.62,119.06,120.62,75670,119.06,120.62,119.06,120.62,75670,0.0,1.0
2025-02-28,118.48,118.48,117.4976,118.14,43305,118.48,118.48,117.4976,118.14,43305,0.0,1.0
2025-03-03,120.16,120.93,119.72,120.93,65665,120.16,120.93,119.72,120.93,65665,0.0,1.0
2025-03-04,121.21,121.52,120.3875,121.52,57069,121.21,121.52,120.3875,121.52,57069,0.0,1.0
2025-03-05,122.23,122.29,120.9,121.19,51343,122.23,122.29,120.9,121.19,51343,0.0,1.0
2025-03-06,121.63,122.22,121.63,121.69,36070,121.63,122.22,121.63,121.69,36070,0.0,1.0
2025-03-07,121.64,122.33,121.1601,121.48,56004,121.64,122.33,121.1601,121.48,56004,0.0,1.0
2025-03-10,120.39,121.56,120.25,121.54,56366,120.39,121.56,120.25,121.54,56366,0.0,1.0
2025-03-11,122.37,122.4896,121.55,121.55,66048,122.37,122.4896,121.55,121.55,66048,0.0,1.0
2025-03-12,123.07,123.44,122.14,122.14,81780,123.07,123.44,122.14,122.14,81780,0.0,1.0
2025-03-13,125.07,125.28,123.2001,124.04,77546,125.07,125.28,123.2001,124.04,77546,0.0,1.0
2025-03-14,125.16,125.61,124.79,125.6,95869,125.16,125.61,124.79,125.6,95869,0.0,1.0
2025-03-17,125.71,125.82,124.6,124.6,53175,125.71,125.82,124.6,124.6,53175,0.0,1.0
2025-03-18,126.79,127.04,126.445,126.85,27900,126.79,127.04,126.445,126.85,27900,0.0,1.0
2025-03-19,126.91,126.935,126.0,126.29,55902,126.91,126.935,126.0,126.29,55902,0.0,1.0
2025-03-20,126.46,126.54,125.78,125.87,54635,126.46,126.54,125.78,125.87,54635,0.0,1.0
2025-03-21,125.27,125.86,124.288,125.86,74597,125.27,125.86,124.288,125.86,74597,0.0,1.0
2025-03-24,124.8,125.49,124.6,125.3,32660,124.8,125.49,124.6,125.3,32660,0.0,1.0
2025-03-25,125.91,126.57,125.83,126.57,28455,125.91,126.57,125.83,126.57,28455,0.0,1.0
2025-03-26,125.82,126.0507,125.6096,126.03,21879,125.82,126.0507,125.6096,126.03,21879,0.0,1.0
2025-03-27,127.85,128.007,126.4423,126.87,32069,127.85,128.007,126.4423,126.87,32069,0.0,1.0
2025-03-28,128.1,128.53,127.63,128.52,61275,128.1,128.53,127.63,128.52,61275,0.0,1.0
2025-03-31,129.47,129.47,128.1462,129.04,52606,129.47,129.47,128.1462,129.04,52606,0.0,1.0
2025-04-01,128.82,129.55,128.1901,129.55,76247,128.82,129.55,128.1901,129.55,76247,0.0,1.0
2025-04-02,129.01,129.608,128.6933,129.16,38259,129.01,129.608,128.6933,129.16,38259,0.0,1.0
2025-04-03,126.1,127.54,124.8209,125.5,52353,126.1,127.54,124.8209,125.5,52353,0.0,1.0
2025-04-04,121.92,124.5,120.82,124.5,70349,121.92,124.5,120.82,124.5,70349,0.0,1.0
2025-04-07,120.49,122.84,119.4458,121.61,213956,120.49,122.84,119.4458,121.61,213956,0.0,1.0
2025-04-08,120.69,122.11,119.9919,121.81,58337,120.69,122.11,119.9919,121.81,58337,0.0,1.0
2025-04-09,124.72,124.99,123.04,123.04,83232,124.72,124.99,123.04,123.04,83232,0.0,1.0
2025-04-10,126.95,127.24,125.0,125.66,85265,126.95,127.24,125.0,125.66,85265,0.0,1.0
2025-04-11,129.79,130.3599,129.1492,129.42,70295,129.79,130.3599,129.1492,129.42,70295,0.0,1.0
2025-04-14,129.59,129.9057,128.79,129.33,82254,129.59,129.9057,128.79,129.33,82254,0.0,1.0
2025-04-15,130.24,130.49,129.635,130.11,87002,130.24,130.49,129.635,130.11,87002,0.0,1.0
2025-04-16,133.6,134.0899,132.53,132.99,66743,133.6,134.0899,132.53,132.99,66743,0.0,1.0
2025-04-17,132.89,133.2592,131.6,133.0,47608,132.89,133.2592,131.6,133.0,47608,0.0,1.0
2025-04-21,135.84,136.2478,134.9861,135.68,80771,135.84,136.2478,134.9861,135.68,80771,0.0,1.0
2025-04-22,134.16,136.4873,133.91,136.24,56847,134.16,136.4873,133.91,136.24,56847,0.0,1.0
2025-04-23,133.25,133.38,131.53,132.94,51548,133.25,133.38,131.53,132.94,51548,0.0,1.0
2025-04-24,134.57,134.7549,133.2952,134.13,40765,134.57,134.7549,133.2952,134.13,40765,0.0,1.0
2025-04-25,132.93,133.1,131.45,132.1,61836,132.93,133.1,131.45,132.1,61836,0.0,1.0
2025-04-28,134.44,134.49,132.37,133.36,26150,134.44,134.49,132.37,133.36,26150,0.0,1.0
2025-04-29,133.08,134.22,133.0,134.22,46942,133.08,134.22,133.0,134.22,46942,0.0,1.0
2025-04-30,132.09,132.9321,131.99,132.0,28263,132.09,132.9321,131.99,132.0,28263,0.0,1.0
2025-05-01,130.06,130.3981,128.4,130.0,90136,130.06,130.3981,128.4,130.0,90136,0.0,1.0
2025-05-02,129.9,130.92,129.4715,130.6,35787,129.9,130.92,129.4715,130.6,35787,0.0,1.0
2025-05-05,132.95,133.2586,132.07,132.93,23056,132.95,133.2586,132.07,132.93,23056,0.0,1.0
2025-05-06,136.53,136.71,135.15,135.37,26887,136.53,136.71,135.15,135.37,26887,0.0,1.0
2025-05-07,134.3,135.22,133.95,134.72,40769,134.3,135.22,133.95,134.72,40769,0.0,1.0
2025-05-08,132.49,134.552,131.9035,134.0,36150,132.49,134.552,131.9035,134.0,36150,0.0,1.0
2025-05-09,133.5,134.1,133.0801,133.31,26274,133.5,134.1,133.0801,133.31,26274,0.0,1.0
2025-05-12,130.49,131.0021,129.92,130.75,76048,130.49,131.0021,129.92,130.75,76048,0.0,1.0
2025-05-13,131.35,131.6544,130.4065,130.52,61241,131.35,131.6544,130.4065,130.52,61241,0.0,1.0
2025-05-14,128.6,129.4621,128.14,129.0,117025,128.6,129.4621,128.14,129.0,117025,0.0,1.0
2025-05-15,130.49,130.49,128.74,128.74,77878,130.49,130.49,128.74,128.74,77878,0.0,1.0
2025-05-16,129.07,129.1694,128.14,128.14,44064,129.07,129.1694,128.14,128.14,44064,0.0,1.0
2025-05-19,130.44,130.7299,129.91,130.21,28080,130.44,130.7299,129.91,130.21,28080,0.0,1.0
2025-05-20,133.31,133.31,130.33,130.33,50991,133.31,133.31,130.33,130.33,50991,0.0,1.0
2025-05-21,134.91,134.91,133.495,133.91,21302,134.91,134.91,133.495,133.91,21302,0.0,1.0
2025-05-22,133.2,133.74,132.55,133.59,34117,133.2,133.74,132.55,133.59,34117,0.0,1.0
2025-05-23,135.63,135.84,134.61,135.67,32916,135.63,135.84,134.61,135.67,32916,0.0,1.0
2025-05-27,133.71,133.909,132.763,133.66,54535,133.71,133.909,132.763,133.66,54535,0.0,1.0
2025-05-28,133.33,133.7304,132.8471,133.66,24701,133.33,133.7304,132.8471,133.66,24701,0.0,1.0
2025-05-29,134.14,134.51,133.48,134.14,185203,134.14,134.51,133.48,134.14,185203,0.0,1.0
2025-05-30,133.19,133.19,132.2026,132.57,21052,133.19,133.19,132.2026,132.57,21052,0.0,1.0
2025-06-02,137.33,137.33,135.61,135.61,30319,137.33,137.33,135.61,135.61,30319,0.0,1.0
2025-06-03,136.2955,136.5528,135.675,136.4,16935,136.2955,136.5528,135.675,136.4,16935,0.0,1.0
2025-06-04,137.0,137.21,136.11,136.43,22664,137.0,137.21,136.11,136.43,22664,0.0,1.0
2025-06-05,137.88,139.21,136.93,138.64,54979,137.88,139.21,136.93,138.64,54979,0.0,1.0
2025-06-06,137.4,138.64,137.2058,138.64,22183,137.4,138.64,137.2058,138.64,22183,0.0,1.0
2025-06-09,138.64,139.15,137.97,138.05,92175,138.64,139.15,137.97,138.05,92175,0.0,1.0
2025-06-10,138.605,139.28,138.11,139.23,35110,138.605,139.28,138.11,139.23,35110,0.0,1.0
2025-06-11,138.9677,139.11,138.105,138.71,22864,138.9677,139.11,138.105,138.71,22864,0.0,1.0
2025-06-12,140.235,140.47,139.67,139.75,20780,140.235,140.47,139.67,139.75,20780,0.0,1.0
2025-06-13,141.16,141.69,140.58,141.61,25362,141.16,141.69,140.58,141.61,25362,0.0,1.0
2025-06-16,139.83,141.1799,139.6822,140.99,34753,139.83,141.1799,139.6822,140.99,34753,0.0,1.0
2025-06-17,140.7596,141.0244,140.28,140.83,19699,140.7596,141.0244,140.28,140.83,19699,0.0,1.0
2025-06-18,139.99,141.96,139.955,141.25,57647,139.99,141.96,139.955,141.25,57647,0.0,1.0
2025-06-20,139.17,139.38,138.83,138.98,29855,139.17,139.38,138.83,138.98,29855,0.0,1.0
2025-06-23,140.025,140.35,139.46,139.46,40572,140.025,140.35,139.46,139.46,40572,0.0,1.0
2025-06-24,138.45,138.45,136.4101,137.65,29279,138.45,138.45,136.4101,137.65,29279,0.0,1.0
2025-06-25,139.16,139.16,137.39,137.69,21050,139.16,139.16,137.39,137.69,21050,0.0,1.0
2025-06-26,139.8,140.0812,138.77,138.93,60246,139.8,140.0812,138.77,138.93,60246,0.0,1.0
2025-06-27,137.13,137.7,136.42,136.53,48166,137.13,137.7,136.42,136.53,48166,0.0,1.0
2025-06-30,138.15,138.39,137.12,137.96,49856,138.15,138.39,137.12,137.96,49856,0.0,1.0
2025-07-01,138.93,139.9,138.78,139.58,71571,138.93,139.9,138.78,139.58,71571,0.0,1.0
2025-07-02,140.6,140.6712,139.5941,139.67,38399,140.6,140.6712,139.5941,139.67,38399,0.0,1.0
2025-07-03,139.94,140.005,139.44,139.82,12729,139.94,140.005,139.44,139.82,12729,0.0,1.0
2025-07-07,139.85,140.02,138.5,138.65,32817,139.85,140.02,138.5,138.65,32817,0.0,1.0
2025-07-08,138.67,139.6,138.0,139.41,20011,138.67,139.6,138.0,139.41,20011,0.0,1.0
2025-07-09,138.64,138.85,138.1,138.2,21845,138.64,138.85,138.1,138.2,21845,0.0,1.0
2025-07-10,139.98,140.1143,138.7105,139.45,47397,139.98,140.1143,138.7105,139.45,47397,0.0,1.0
2025-07-11,142.86,142.94,141.27,141.27,49735,142.86,142.94,141.27,141.27,49735,0.0,1.0
2025-07-14,141.87,143.0794,141.755,142.73,52989,141.87,143.0794,141.755,142.73,52989,0.0,1.0
2025-07-15,141.14,142.0605,140.6852,141.99,74924,141.14,142.0605,140.6852,141.99,74924,0.0,1.0
2025-07-16,142.06,142.73,140.8655,141.61,26894,142.06,142.73,140.8655,141.61,26894,0.0,1.0
2025-07-17,142.54,142.62,140.71,141.09,32761,142.54,142.62,140.71,141.09,32761,0.0,1.0
2025-07-18,142.53,143.3958,142.4521,143.18,23158,142.53,143.3958,142.4521,143.18,23158,0.0,1.0
2025-07-21,144.77,145.02,143.1414,144.26,37887,144.77,145.02,143.1414,144.26,37887,0.0,1.0
2025-07-22,146.26,146.26,144.9752,145.52,46596,146.26,146.26,144.9752,145.52,46596,0.0,1.0
2025-07-23,144.9,145.97,144.5,145.43,29962,144.9,145.97,144.5,145.43,29962,0.0,1.0
2025-07-24,143.95,144.29,143.25,143.44,29411,143.95,144.29,143.25,143.44,29411,0.0,1.0
2025-07-25,141.9076,142.94,141.3936,142.61,64360,141.9076,142.94,141.3936,142.61,64360,0.0,1.0
2025-07-28,141.3067,141.87,140.7527,141.75,19601,141.3067,141.87,140.7527,141.75,19601,0.0,1.0
2025-07-29,141.74,142.0,141.06,141.52,37380,141.74,142.0,141.06,141.52,37380,0.0,1.0
2025-07-30,138.305,140.7,137.98,140.6,39875,138.305,140.7,137.98,140.6,39875,0.0,1.0
2025-07-31,138.52,139.18,138.35,139.18,129948,138.52,139.18,138.35,139.18,129948,0.0,1.0
2025-08-01,140.8,140.84,140.1038,140.84,23495,140.8,140.84,140.1038,140.84,23495,0.0,1.0
2025-08-04,141.68,142.1664,141.39,141.7,79281,141.68,142.1664,141.39,141.7,79281,0.0,1.0
2025-08-05,142.26,142.6,141.42,141.47,23739,142.26,142.6,141.42,141.47,23739,0.0,1.0
2025-08-06,141.92,142.13,141.66,141.77,24895,141.92,142.13,141.66,141.77,24895,0.0,1.0
2025-08-07,143.2,143.2,142.3301,142.84,26886,143.2,143.2,142.3301,142.84,26886,0.0,1.0
2025-08-08,142.93,143.25,142.42,142.58,32128,142.93,143.25,142.42,142.58,32128,0.0,1.0
2025-08-11,141.2,141.6324,140.7957,141.2,24628,141.2,141.6324,140.7957,141.2,24628,0.0,1.0
2025-08-12,141.06,141.4196,140.27,140.89,29778,141.06,141.4196,140.27,140.89,29778,0.0,1.0
2025-08-13,142.26,142.44,141.75,141.88,45841,142.26,142.44,141.75,141.88,45841,0.0,1.0
2025-08-14,141.07,141.42,140.7843,141.35,35417,141.07,141.42,140.7843,141.35,35417,0.0,1.0
2025-08-15,140.99,141.1733,140.2493,140.72,18690,140.99,141.1733,140.2493,140.72,18690,0.0,1.0
2025-08-18,140.84,141.2121,140.52,141.17,28861,140.84,141.2121,140.52,141.17,28861,0.0,1.0
2025-08-19,139.43,140.99,139.31,140.76,27909,139.43,140.99,139.31,140.76,27909,0.0,1.0
2025-08-20,141.12,141.2399,140.6,140.6,29461,141.12,141.2399,140.6,140.6,29461,0.0,1.0
2025-08-21,141.03,142.05,140.61,140.92,35041,141.03,142.05,140.61,140.92,35041,0.0,1.0
2025-08-22,142.91,143.3386,140.62,140.62,20328,142.91,143.3386,140.62,140.62,20328,0.0,1.0
2025-08-25,142.14,142.8208,142.067,142.14,28077,142.14,142.8208,142.067,142.14,28077,0.0,1.0
2025-08-26,142.86,143.0,141.9665,142.11,28112,142.86,143.0,141.9665,142.11,28112,0.0,1.0
2025-08-27,142.9504,143.1299,141.9013,142.23,21723,142.9504,143.1299,141.9013,142.23,21723,0.0,1.0
2025-08-28,144.38,144.38,143.425,143.68,24675,144.38,144.38,143.425,143.68,24675,0.0,1.0
2025-08-29,145.97,145.985,143.91,144.17,42131,145.97,145.985,143.91,144.17,42131,0.0,1.0
2025-09-02,149.39,149.85,147.345,147.41,97831,149.39,149.85,147.345,147.41,97831,0.0,1.0
2025-09-03,150.77,151.37,150.2055,150.55,45497,150.77,151.37,150.2055,150.55,45497,0.0,1.0
2025-09-04,149.61,149.97,148.91,149.97,23982,149.61,149.97,148.91,149.97,23982,0.0,1.0
2025-09-05,151.14,151.6088,150.28,150.84,65723,151.14,151.6088,150.28,150.84,65723,0.0,1.0
2025-09-08,152.76,153.35,152.29,152.37,40857,152.76,153.35,152.29,152.37,40857,0.0,1.0
2025-09-09,152.1,153.65,151.7401,153.22,48192,152.1,153.65,151.7401,153.22,48192,0.0,1.0
2025-09-10,152.95,153.52,152.6385,153.03,33617,152.95,153.52,152.6385,153.03,33617,0.0,1.0
2025-09-11,153.32,153.6099,152.2413,152.36,37241,153.32,153.6099,152.2413,152.36,37241,0.0,1.0
2025-09-12,154.24,154.655,154.215,154.34,44043,154.24,154.655,154.215,154.34,44043,0.0,1.0
2025-09-15,155.68,155.7898,154.13,154.28,45412,155.68,155.7898,154.13,154.28,45412,0.0,1.0
2025-09-16,155.59,156.5046,155.066,156.21,43646,155.59,156.5046,155.066,156.21,43646,0.0,1.0
2025-09-17,153.59,155.41,152.8299,154.43,54864,153.59,155.41,152.8299,154.43,54864,0.0,1.0
2025-09-18,153.56,153.64,152.6625,153.59,57393,153.56,153.64,152.6625,153.59,57393,0.0,1.0
2025-09-19,155.96,155.96,153.98,153.98,31839,155.96,155.96,153.98,153.98,31839,0.0,1.0
2025-09-22,158.89,159.0421,157.155,157.49,79789,158.89,159.0421,157.155,157.49,79789,0.0,1.0
2025-09-23,159.7,160.79,159.1829,160.6,50297,159.7,160.79,159.1829,160.6,50297,0.0,1.0
2025-09-24,158.51,159.99,157.9382,159.99,47723,158.51,159.99,157.9382,159.99,47723,0.0,1.0
2025-09-25,160.85,161.04,159.13,159.79,46072,160.85,161.04,159.13,159.79,46072,0.0,1.0
2025-09-26,162.48,163.4,161.2515,161.32,45096,162.48,163.4,161.2515,161.32,45096,0.0,1.0
2025-09-29,164.95,165.29,164.31,164.69,231804,164.95,165.29,164.31,164.69,231804,0.0,1.0
2025-09-30,165.45,165.56,163.365,163.81,118657,165.45,165.56,163.365,163.81,118657,0.0,1.0
2025-10-01,166.26,167.13,165.7631,166.44,83041,166.26,167.13,165.7631,166.44,83041,0.0,1.0
2025-10-02,165.48,167.99,163.453,167.77,97613,165.48,167.99,163.453,167.77,97613,0.0,1.0
2025-10-03,167.69,168.3,166.6,167.54,107336,167.69,168.3,166.6,167.54,107336,0.0,1.0
2025-10-06,170.7,171.0886,169.7,169.7,108185,170.7,171.0886,169.7,169.7,108185,0.0,1.0
2025-10-07,170.53,171.4376,169.5653,171.28,101773,170.53,171.4376,169.5653,171.28,101773,0.0,1.0
2025-10-08,174.51,175.2137,173.2341,173.83,140239,174.51,175.2137,173.2341,173.83,140239,0.0,1.0
2025-10-09,172.2,176.52,170.67,176.51,151947,172.2,176.52,170.67,176.51,151947,0.0,1.0
2025-10-10,174.05,174.99,172.77,174.07,237575,174.05,174.99,172.77,174.07,237575,0.0,1.0
2025-10-13,179.25,179.4599,177.3152,178.29,144854,179.25,179.4599,177.3152,178.29,144854,0.0,1.0
2025-10-14,179.63,180.731914,177.1011,177.42,210164,179.63,180.731914,177.1011,177.42,210164,0.0,1.0
2025-10-15,188.67,189.1799,181.87,182.79,196158,188.67,189.1799,181.87,182.79,196158,0.0,1.0
2025-10-16,187.8,188.2836,183.89,184.89,214114,187.8,188.2836,183.89,184.89,214114,0.0,1.0
2025-10-17,181.87,186.66,179.73,186.66,177859,181.87,186.66,179.73,186.66,177859,0.0,1.0
2025-10-20,187.27,187.31,184.35,185.4,121813,187.27,187.31,184.35,185.4,121813,0.0,1.0
2025-10-21,174.6,179.52,173.4534,178.73,190829,174.6,179.52,173.4534,178.73,190829,0.0,1.0
2025-10-22,175.28,175.7,171.32,173.12,92489,175.28,175.7,171.32,173.12,92489,0.0,1.0
2025-10-23,175.87,177.745,175.83,177.39,84117,175.87,177.745,175.83,177.39,84117,0.0,1.0
2025-10-24,175.02,176.3867,174.83,175.37,54593,175.02,176.3867,174.83,175.37,54593,0.0,1.0
2025-10-27,169.86,172.0,168.715,171.89,130102,169.86,172.0,168.715,171.89,130102,0.0,1.0
2025-10-28,169.31,169.89,167.52,168.0,103777,169.31,169.89,167.52,168.0,103777,0.0,1.0
2025-10-29,169.68,172.595,169.02,172.44,48659,169.68,172.595,169.02,172.44,48659,0.0,1.0
2025-10-30,173.4,173.55,170.4711,170.72,43417,173.4,173.55,170.4711,170.72,43417,0.0,1.0
2025-10-31,172.1,173.53,171.36,173.53,42300,172.1,173.53,171.36,173.53,42300,0.0,1.0
2025-11-03,172.06,173.39,171.465,172.82,62224,172.06,173.39,171.465,172.82,62224,0.0,1.0
2025-11-04,168.63,170.4658,168.01,169.44,76743,168.63,170.4658,168.01,169.44,76743,0.0,1.0
2025-11-05,171.13,171.4699,170.13,170.85,39190,171.13,171.4699,170.13,170.85,39190,0.0,1.0
2025-11-06,170.3,171.7382,169.74,171.21,41275,170.3,171.7382,169.74,171.21,41275,0.0,1.0
2025-11-07,171.61,172.49,170.675,171.73,40879,171.61,172.49,170.675,171.73,40879,0.0,1.0
2025-11-10,177.24,177.3199,174.8425,175.44,54426,177.24,177.3199,174.8425,175.44,54426,0.0,1.0
2025-11-11,178.43,178.63,176.4201,178.21,54602,178.43,178.63,176.4201,178.21,54602,0.0,1.0
2025-11-12,182.69,183.4499,178.5354,179.12,78747,182.69,183.4499,178.5354,179.12,78747,0.0,1.0
2025-11-13,180.2,183.05,179.36,182.79,52088,180.2,183.05,179.36,182.79,52088,0.0,1.0
2025-11-14,176.46,177.84,174.1307,175.1,129836,176.46,177.84,174.1307,175.1,129836,0.0,1.0
2025-11-17,174.4,176.3764,172.7962,175.34,49238,174.4,176.3764,172.7962,175.34,49238,0.0,1.0
2025-11-18,175.94,176.65,174.44,175.65,41046,175.94,176.65,174.44,175.65,41046,0.0,1.0
2025-11-19,176.46,179.21,175.1966,177.83,53275,176.46,179.21,175.1966,177.83,53275,0.0,1.0
2025-11-20,175.56,177.455,174.38,176.47,42174,175.56,177.455,174.38,176.47,42174,0.0,1.0
2025-11-21,174.94,176.23,173.5555,174.15,37554,174.94,176.23,173.5555,174.15,37554,0.0,1.0
2025-11-24,178.1,178.38,174.94,175.08,36088,178.1,178.38,174.94,175.08,36088,0.0,1.0
2025-11-25,178.4,178.9099,176.995,178.21,79210,178.4,178.9099,176.995,178.21,79210,0.0,1.0
2025-11-26,181.48,181.48,179.0,179.29,121772,181.48,181.48,179.0,179.29,121772,0.0,1.0