date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-02-11,12.84,13.25,12.4,13.0,31711667,28.8569044663989,29.7783476775534,27.8680385812575,29.2164920609958,14110238.4960979,0.0,1.0
2010-02-12,13.41,13.41,12.76,12.76,2911896,9.14934282700375,9.14934282700375,8.70586237677612,8.70586237677612,4267904.9302591,0.0,0.303582270795386
2010-02-16,13.32,13.42,12.91,13.4,166900,9.08793784158761,9.15616560316109,8.80820401913634,9.1425200508464,244621.831569618,0.0,1.0
2010-02-17,13.3,14.0,13.2,13.22,400400,9.07429228927292,9.55188662028728,9.00606452769944,9.01971008001413,586857.88712088,0.0,1.0
2010-02-18,13.03,13.15,12.85,13.1,402300,8.89007733302452,8.9719506469127,8.76726736219225,8.93783676612596,589642.677294531,0.0,1.0
2010-02-19,13.23,13.23,12.9,13.0,325600,9.02653285617148,9.02653285617148,8.80138124297899,8.86960900455247,477225.095021375,0.0,1.0
2010-02-22,13.09,13.7,13.06,13.28,189900,8.93101398996861,9.34720333556684,8.91054566149656,9.06064673695822,278332.449461177,0.0,1.0
2010-02-23,13.07,13.3,13.01,13.05,110000,8.91736843765391,9.07429228927292,8.87643178070982,8.90372288533922,161224.694263978,0.0,1.0
2010-02-24,13.05,13.05,12.92,13.0,36800,8.90372288533922,8.90372288533922,8.81502679529369,8.86960900455247,53936.9886264945,0.0,1.0
2010-02-25,13.2,13.2,12.99,13.0,192600,9.00606452769944,9.00606452769944,8.86278622839513,8.86960900455247,282289.782865838,0.0,1.0
2010-02-26,13.43,13.54,13.01,13.02,72100,9.16298837931844,9.23803891704927,8.87643178070982,8.88325455686717,105675.458694844,0.0,1.0
2010-03-01,13.25,13.55,13.11,13.5,92200,9.04017840848618,9.24486169320662,8.9446595422833,9.21074781241988,135135.607373989,0.0,1.0
2010-03-02,13.23,13.38,13.05,13.25,100400,9.02653285617148,9.1288744985317,8.90372288533922,9.04017840848618,147154.175491849,0.0,1.0
2010-03-03,13.14,13.26,13.04,13.12,39700,8.96512787075535,9.04700118464353,8.89690010918187,8.95148231844065,58187.4578389084,0.0,1.0
2010-03-04,13.25,13.35,13.0101,13.04,53600,9.04017840848618,9.10840617005966,8.8765000084714,8.89690010918187,78560.3964777202,0.0,1.0
2010-03-05,13.1,13.2,13.05,13.2,44000,8.93783676612596,9.00606452769944,8.90372288533922,9.00606452769944,64489.8777055912,0.0,1.0
2010-03-08,13.48,13.55,13.1068,13.13,32700,9.19710226010518,9.24486169320662,8.94247625391295,8.958305094598,47927.7045675644,0.0,1.0
2010-03-09,13.58,13.58,13.21,13.36,30700,9.26533002167866,9.26533002167866,9.01288730385678,9.11522894621701,44996.3464900375,0.0,1.0
2010-03-10,13.75,13.83,13.38,13.4,76000,9.38131721635358,9.43589942561236,9.1288744985317,9.1425200508464,111391.606946021,0.0,1.0
2010-03-11,13.99,14.09,13.5,13.51,127700,9.54506384412993,9.61329160570341,9.21074781241988,9.21757058857723,187167.213250091,0.0,1.0
2010-03-12,14.15,14.2,13.7,13.84,147100,9.6542282626475,9.68834214343424,9.34720333556684,9.44272220176971,215601.386602102,0.0,1.0
2010-03-15,14.99,15.69,14.0,14.0,413100,10.2273414598647,10.7049357908791,9.55188662028728,9.55188662028728,605472.010913178,0.0,1.0
2010-03-16,15.33,15.79,14.65,15.31,289800,10.4593158492146,10.7731635524526,9.99536707051491,10.4456702968999,424753.785433643,0.0,1.0
2010-03-17,15.4,15.5,14.38,15.27,168300,10.507075282316,10.5753030438895,9.81115211426651,10.4183791922705,246673.782223887,0.0,1.0
2010-03-18,15.39,15.45,15.21,15.3,38600,10.5002525061587,10.5411891631027,10.3774425353264,10.4388475207425,56575.2108962685,0.0,1.0
2010-03-19,15.4,15.5,14.3,15.12,204200,10.507075282316,10.5753030438895,9.75656990500772,10.3160375499103,299291.659715494,0.0,1.0
2010-03-22,15.11,15.45,15.04,15.24,96100,10.3092147737529,10.5411891631027,10.2614553406515,10.3979108637984,140851.755625167,0.0,1.0
2010-03-23,15.15,15.73,14.8,15.18,171700,10.3365058783823,10.7322268955085,10.0977087128751,10.3569742068544,251657.090955682,0.0,1.0
2010-03-24,15.18,15.26,14.92,15.11,56300,10.3569742068544,10.4115564161131,10.1795820267633,10.3092147737529,82517.7298823811,0.0,1.0
2010-03-25,15.02,15.18,14.81,15.02,50400,10.2478097883368,10.3569742068544,10.1045314890325,10.2478097883368,73870.2235536771,0.0,1.0
2010-03-26,14.75,15.44,14.51,14.91,265400,10.0635948320884,10.5343663869454,9.89984820431203,10.172759250606,388991.216887816,0.0,1.0
2010-03-29,14.42,14.615,13.51,13.51,351400,9.8384432188959,9.97148735396419,9.21757058857723,9.21757058857723,515039.614221472,0.0,1.0
2010-03-30,14.14,15.19,14.05,14.75,254600,9.64740548649015,10.3637969830117,9.58600050107402,10.0635948320884,373161.883269171,0.0,1.0
2010-03-31,14.01,14.39,13.82,14.25,1530600,9.55870939644463,9.81797489042386,9.42907664945502,9.72245602422098,2243368.33673132,0.0,1.0
2010-04-01,14.3,14.37,13.945,14.05,200300,9.75656990500772,9.80432933810916,9.51436135142187,9.58600050107402,293575.511464317,0.0,1.0
2010-04-05,14.4,14.5399,14.32,14.42,98600,9.8247976665812,9.9202483050225,9.77021545732242,9.8384432188959,144515.953222075,0.0,1.0
2010-04-06,14.79,14.82,14.15,14.25,72700,10.0908859367178,10.1113542651898,9.6542282626475,9.72245602422098,106554.866118102,0.0,1.0
2010-04-07,14.9,14.91,14.55,14.7,66300,10.1659364744486,10.172759250606,9.92713930894142,10.0294809513016,97174.520270016,0.0,1.0
2010-04-08,15.38,15.4,14.77,14.9,63000,10.4934297300013,10.507075282316,10.0772403844031,10.1659364744486,92337.7794420967,0.0,1.0
2010-04-09,15.31,15.38,15.2,15.25,96000,10.4456702968999,10.4934297300013,10.370619759169,10.4047336399558,140705.18772129,0.0,1.0
2010-04-12,15.24,15.54,15.2,15.35,91600,10.3979108637984,10.6025941485189,10.370619759169,10.4729614015293,134256.199950731,0.0,1.0
2010-04-13,15.22,15.41,14.84,15.16,82000,10.3842653114837,10.5138980584734,10.1249998175045,10.3433286545397,120185.681178602,0.0,1.0
2010-04-14,15.23,15.5,15.1,15.35,131400,10.3910880876411,10.5753030438895,10.3023919975956,10.4729614015293,192590.225693516,0.0,1.0
2010-04-15,15.3,15.42,15.2,15.33,220600,10.4388475207425,10.5207208346307,10.370619759169,10.4593158492146,323328.795951215,0.0,1.0
2010-04-16,15.29,15.54,15.21,15.33,84100,10.4320247445852,10.6025941485189,10.3774425353264,10.4593158492146,123263.607160005,0.0,1.0
2010-04-19,15.25,15.42,14.97,15.27,47000,10.4047336399558,10.5207208346307,10.21369590755,10.4183791922705,68886.9148218815,0.0,1.0
2010-04-20,15.19,15.27,15.06,15.27,91900,10.3637969830117,10.4183791922705,10.2751008929662,10.4183791922705,134695.90366236,0.0,1.0
2010-04-21,15.31,15.42,15.15,15.21,46700,10.4456702968999,10.5207208346307,10.3365058783823,10.3774425353264,68447.2111102524,0.0,1.0
2010-04-22,15.4,15.41,15.17,15.27,84200,10.507075282316,10.5138980584734,10.350151430697,10.4183791922705,123410.175063882,0.0,1.0
2010-04-23,15.35,15.36,15.19,15.36,59800,10.4729614015293,10.4797841776866,10.3637969830117,10.4797841776866,87647.6065180533,0.0,1.0
2010-04-26,15.23,15.33,15.15,15.29,126900,10.3910880876411,10.4593158492146,10.3365058783823,10.4320247445852,185994.67001908,0.0,1.0
2010-04-27,15.21,15.28,15.1,15.21,56500,10.3774425353264,10.4252019684278,10.3023919975956,10.3774425353264,82810.8656901342,0.0,1.0
2010-04-28,15.21,15.29,15.0,15.23,84800,10.3774425353264,10.4320247445852,10.2341642360221,10.3910880876411,124289.582487139,0.0,1.0
2010-04-29,15.25,15.29,15.0,15.28,54100,10.4047336399558,10.4320247445852,10.2341642360221,10.4252019684278,79293.2359971019,0.0,1.0
2010-04-30,15.09,15.45,15.03,15.18,92800,10.2955692214382,10.5411891631027,10.2546325644941,10.3569742068544,136015.014797247,0.0,1.0
2010-05-03,15.18,15.2,14.96,15.09,72600,10.3569742068544,10.370619759169,10.2068731313927,10.2955692214382,106408.298214225,0.0,1.0
2010-05-04,14.81,15.15,14.58,15.15,99800,10.1045314890325,10.3365058783823,9.94760763741347,10.3365058783823,146274.768068591,0.0,1.0
2010-05-05,14.69,14.89,14.57,14.81,115000,10.0226581751443,10.1591136982913,9.94078486125612,10.1045314890325,168553.089457795,0.0,1.0
2010-05-06,14.1,14.99,13.6,14.65,94600,9.62011438186076,10.2273414598647,9.27897557399336,9.99536707051491,138653.237067021,0.0,1.0
2010-05-07,13.52,14.0,13.41,14.0,153600,9.22439336473457,9.55188662028728,9.14934282700375,9.55188662028728,225128.300354064,0.0,1.0
2010-05-10,13.64,13.93,13.29,13.75,157700,9.30626667862275,9.50412718718584,9.06746951311557,9.38131721635358,231137.584412994,0.0,1.0
2010-05-11,14.12,14.25,13.49,13.53,60800,9.63375993417546,9.72245602422098,9.20392503626253,9.23121614089192,89113.285556817,0.0,1.0
2010-05-12,14.12,14.23,13.87,14.18,91900,9.63375993417546,9.70881047190629,9.46319053024176,9.67469659111955,134695.90366236,0.0,1.0
2010-05-13,13.77,14.1,13.7,13.95,517000,9.39496276866828,9.62011438186076,9.34720333556684,9.51777273950054,757756.063040697,0.0,1.0
2010-05-14,13.48,13.83,13.41,13.71,81200,9.19710226010518,9.43589942561236,9.14934282700375,9.35402611172419,119013.137947591,0.0,1.0
2010-05-17,13.11,13.57,13.01,13.56,108000,8.9446595422833,9.25850724552132,8.87643178070982,9.25168446936397,158293.336186451,0.0,1.0
2010-05-18,12.91,13.32,12.81,13.32,311800,8.80820401913634,9.08793784158761,8.73997625756286,9.08793784158761,456998.72428644,0.0,1.0
2010-05-19,12.98,13.1,12.46,12.81,131400,8.85596345223778,8.93783676612596,8.50117909205568,8.73997625756286,192590.225693516,0.0,1.0
2010-05-20,12.04,12.82,12.03,12.82,81600,8.21462249344706,8.74679903372021,8.20779971728971,8.74679903372021,119599.409563097,0.0,1.0
2010-05-21,11.82,11.99,11.67,11.93,137200,8.06452141798541,8.18050861266032,7.96217977562518,8.13957195571623,201091.164118343,0.0,1.0
2010-05-24,11.29,11.8,11.29,11.8,217500,7.70291428164596,8.05087586567071,7.70291428164596,8.05087586567071,318785.190931048,0.0,1.0
2010-05-25,10.85,11.12,10.57,11.12,190900,7.40271213072264,7.58692708697104,7.2116743983169,7.58692708697104,279798.12849994,0.0,1.0
2010-05-26,10.88,10.95,10.74,10.9,148200,7.42318045919469,7.47093989229612,7.32766159299181,7.43682601150938,217213.633544741,0.0,1.0
2010-05-27,11.01,11.09,10.85,11.01,103200,7.51187654924021,7.566458758499,7.40271213072264,7.51187654924021,151258.076800387,0.0,1.0
2010-05-28,10.99,11.07,10.93,10.99,215600,7.49823099692552,7.5528132061843,7.45729433998143,7.49823099692552,316000.400757397,0.0,1.0
2010-06-01,10.65,11.01,10.64,10.94,58500,7.26625660757568,7.51187654924021,7.25943383141833,7.46411711613877,85742.2237676611,0.0,1.0
2010-06-02,11.93,11.95,10.6,10.75,114600,8.13957195571623,8.15321750803093,7.23214272678894,7.33448436914916,167966.81784229,0.0,1.0
2010-06-03,12.97,13.0,11.81,11.81,50100,8.84914067608043,8.86960900455247,8.05769864182806,8.05769864182806,73430.5198420482,0.0,1.0
2010-06-04,12.43,13.04,12.34,12.67,142100,8.48071076358364,8.89690010918187,8.4193057781675,8.64445739135999,208272.991408284,0.0,1.0
2010-06-07,12.5,12.73,12.3001,12.53,76400,8.52847019668507,8.68539404830408,8.39208290129969,8.54893852515712,111977.878561527,0.0,1.0
2010-06-08,12.77,12.83,12.3,12.5,48200,8.71268515293347,8.75362180987756,8.39201467353811,8.52847019668507,70645.7296683977,0.0,1.0
2010-06-09,12.59,13.15,12.49,12.82,68500,8.5898751821012,8.9719506469127,8.52164742052772,8.74679903372021,100399.014155296,0.0,1.0
2010-06-10,12.84,12.98,12.54,12.66,62900,8.76044458603491,8.85596345223778,8.55576130131446,8.63763461520264,92191.2115382202,0.0,1.0
2010-06-11,13.12,13.15,12.71,12.765,59400,8.95148231844065,8.9719506469127,8.67174849598938,8.7092737648548,87061.3349025482,0.0,1.0
2010-06-14,13.4,13.66,13.15,13.19,116300,9.1425200508464,9.31991223093745,8.9719506469127,8.99924175154209,170458.472208188,0.0,1.0
2010-06-15,13.85,13.99,13.34,13.43,225300,9.44954497792706,9.54506384412993,9.10158339390231,9.16298837931844,330217.487433402,0.0,1.0
2010-06-16,13.54,13.89,13.5,13.78,65700,9.23803891704927,9.47683608255645,9.21074781241988,9.40178554482562,96295.1128467578,0.0,1.0
2010-06-17,13.67,13.78,13.42,13.66,39600,9.3267350070948,9.40178554482562,9.15616560316109,9.31991223093745,58040.8899350321,0.0,1.0
2010-06-18,13.8,13.96,13.48,13.65,238300,9.41543109714032,9.52459551565789,9.19710226010518,9.3130894547801,349271.314937327,0.0,1.0
2010-06-21,13.91,14.41,13.82,13.9,96000,9.49048163487115,9.83162044273855,9.42907664945502,9.4836588587138,140705.18772129,0.0,1.0
2010-06-22,13.82,14.16,13.76,14.03,56800,9.42907664945502,9.66105103880485,9.38813999251093,9.57235494875932,83250.5694017632,0.0,1.0
2010-06-23,13.83,13.96,13.71,13.81,54100,9.43589942561236,9.52459551565789,9.35402611172419,9.42225387329767,79293.235997102,0.0,1.0
2010-06-24,13.87,14.21,13.74,13.75,79700,9.46319053024176,9.69516491959159,9.37449444019623,9.38131721635358,116814.619389446,0.0,1.0
2010-06-25,15.15,15.38,13.82,13.98,754200,10.3365058783823,10.4934297300013,9.42907664945502,9.53824106797259,1105415.13103539,0.0,1.0
2010-06-28,15.21,15.33,15.0,15.03,139300,10.3774425353264,10.4593158492146,10.2341642360221,10.2546325644941,204169.090099747,0.0,1.0
2010-06-29,14.9,15.35,14.8,14.99,86300,10.1659364744486,10.4729614015293,10.0977087128751,10.2273414598647,126488.101045285,0.0,1.0
2010-06-30,14.01,14.91,13.97,14.91,98800,9.55870939644463,10.172759250606,9.53141829181524,10.172759250606,144809.089029828,0.0,1.0
2010-07-01,14.28,14.4,13.51,13.98,66700,9.74292435269303,9.8247976665812,9.21757058857723,9.53824106797259,97760.7918855212,0.0,1.0
2010-07-02,14.27,14.4,14.07,14.36,33500,9.73610157653568,9.8247976665812,9.59964605338872,9.79750656195181,49100.2477985751,0.0,1.0
2010-07-06,13.78,14.48,13.61,14.44,90000,9.40178554482562,9.87937987583999,9.28579835015071,9.8520887712106,131911.113488709,0.0,1.0
2010-07-07,14.59,14.6,13.8,13.88,113200,9.95443041357082,9.96125318972816,9.41543109714032,9.4700133063991,165914.867188021,0.0,1.0
2010-07-08,14.94,15.15,14.62,14.62,76500,10.193227579078,10.3365058783823,9.97489874204286,9.97489874204286,112124.446465403,0.0,1.0
2010-07-09,15.01,15.01,14.75,14.9,38400,10.2409870121794,10.2409870121794,10.0635948320884,10.1659364744486,56282.0750885162,0.0,1.0
2010-07-12,14.71,14.97,14.46,14.97,54200,10.036303727459,10.21369590755,9.86573432352529,10.21369590755,79439.8039009783,0.0,1.0
2010-07-13,14.79,14.92,14.55,14.92,83300,10.0908859367178,10.1795820267633,9.92713930894142,10.1795820267633,122091.063928994,0.0,1.0
2010-07-14,14.8,14.82,14.56,14.71,30800,10.0977087128751,10.1113542651898,9.93396208509877,10.036303727459,45142.914393914,0.0,1.0
2010-07-15,14.7,14.82,14.42,14.82,25300,10.0294809513016,10.1113542651898,9.8384432188959,10.1113542651898,37081.6796807151,0.0,1.0
2010-07-16,14.38,14.66,14.28,14.6,99000,9.81115211426651,10.0021898466723,9.74292435269303,9.96125318972816,145102.22483758,0.0,1.0
2010-07-19,14.33,14.59,14.13,14.45,70500,9.77703823347977,9.95443041357082,9.64058271033281,9.85891154736794,103330.372232822,0.0,1.0
2010-07-20,14.6,14.66,14.09,14.13,71700,9.96125318972816,10.0021898466723,9.61329160570341,9.64058271033281,105089.187079339,0.0,1.0
2010-07-21,14.42,14.8108,14.32,14.73,37500,9.8384432188959,10.1050773111251,9.77021545732242,10.0499492797737,54962.9639536289,0.0,1.0
2010-07-22,14.92,14.97,14.45,14.57,57500,10.1795820267633,10.21369590755,9.85891154736794,9.94078486125612,84276.5447288977,0.0,1.0
2010-07-23,15.07,15.16,14.77,14.81,54000,10.2819236691235,10.3433286545397,10.0772403844031,10.1045314890325,79146.6680932258,0.0,1.0
2010-07-26,15.06,15.42,14.9,15.19,43400,10.2751008929662,10.5207208346307,10.1659364744486,10.3637969830117,63610.470282333,0.0,1.0
2010-07-27,14.99,15.25,14.96,15.21,38400,10.2273414598647,10.4047336399558,10.2068731313927,10.3774425353264,56282.0750885162,0.0,1.0
2010-07-28,14.55,15.11,14.53,14.93,21900,9.92713930894142,10.3092147737529,9.91349375662673,10.1864048029207,32098.3709489193,0.0,1.0
2010-07-29,14.72,14.75,14.05,14.67,47500,10.0431265036163,10.0635948320884,9.58600050107402,10.0090126228296,69619.7543412636,0.0,1.0
2010-07-30,14.77,14.81,14.35,14.64,73400,10.0772403844031,10.1045314890325,9.79068378579446,9.98854429435756,107580.841445236,0.0,1.0
2010-08-02,15.07,15.17,14.83,15.17,187400,10.2819236691235,10.350151430697,10.1181770413472,10.350151430697,274668.251864269,0.0,1.0
2010-08-03,15.03,15.31,14.97,15.05,77500,10.2546325644941,10.4456702968999,10.21369590755,10.2682781168088,113590.125504167,0.0,1.0
2010-08-04,15.08,15.35,15.01,15.07,42600,10.2887464452809,10.4729614015293,10.2409870121794,10.2819236691235,62437.9270513223,0.0,1.0
2010-08-05,14.89,15.07,14.8,14.98,31000,10.1591136982913,10.2819236691235,10.0977087128751,10.2205186837074,45436.0502016664,0.0,1.0
2010-08-06,14.47,14.84,14.19,14.7,38400,9.87255709968264,10.1249998175045,9.68151936727689,10.0294809513016,56282.075088516,0.0,1.0
2010-08-09,14.4,14.67,14.36,14.57,35400,9.8247976665812,10.0090126228296,9.79750656195181,9.94078486125612,51885.0379722257,0.0,1.0
2010-08-10,13.87,14.36,13.83,14.2,20600,9.46319053024176,9.79750656195181,9.43589942561236,9.68834214343424,30192.9881985268,0.0,1.0
2010-08-11,13.11,13.59,13.05,13.59,81200,8.9446595422833,9.27215279783601,8.90372288533922,9.27215279783601,119013.137947591,0.0,1.0
2010-08-12,13.01,13.09,12.805,12.86,35900,8.87643178070982,8.93101398996861,8.73656486948419,8.7740901383496,52617.8774916074,0.0,1.0
2010-08-13,12.76,13.14,12.56,13.0,66700,8.70586237677612,8.96512787075535,8.56940685362916,8.86960900455247,97760.7918855213,0.0,1.0
2010-08-16,13.29,13.29,12.65,12.65,26100,9.06746951311557,9.06746951311557,8.63081183904529,8.63081183904529,38254.2229117257,0.0,1.0
2010-08-17,13.44,13.585,13.2,13.45,55300,9.16981115547579,9.26874140975734,9.00606452769944,9.17663393163314,81052.0508436181,0.0,1.0
2010-08-18,12.99,13.38,12.94,13.38,49000,8.86278622839513,9.1288744985317,8.82867234760839,9.1288744985317,71818.2728994084,0.0,1.0
2010-08-19,12.41,13.03,12.32,12.9,92200,8.46706521126894,8.89007733302452,8.40566022585281,8.80138124297899,135135.607373989,0.0,1.0
2010-08-20,12.58,12.59,12.08,12.31,67000,8.58305240594386,8.5898751821012,8.24191359807645,8.39883744969546,98200.4955971502,0.0,1.0
2010-08-23,12.25,12.97,12.19,12.65,140500,8.35790079275137,8.84914067608043,8.31696413580728,8.63081183904529,205927.904946263,0.0,1.0
2010-08-24,12.15,12.24,11.7,12.09,52000,8.28967303117789,8.35107801659402,7.98264810409723,8.2487363742338,76215.3100156987,0.0,1.0
2010-08-25,12.13,12.24,11.91,12.08,77800,8.2760274788632,8.35107801659402,8.12592640340154,8.24191359807645,114029.829215795,0.0,1.0
2010-08-26,12.0,12.3,12.0,12.15,34000,8.18733138881767,8.39201467353811,8.18733138881767,8.28967303117789,49833.0873179569,0.0,1.0
2010-08-27,12.51,12.51,12.06,12.12,31800,8.53529297284242,8.53529297284242,8.22826804576176,8.26920470270585,46608.5934326773,0.0,1.0
2010-08-30,11.99,12.515,11.96,12.43,60900,8.18050861266032,8.53870436092109,8.16004028418828,8.48071076358364,89259.8534606933,0.0,1.0
2010-08-31,12.12,12.28,11.94,12.07,43300,8.26920470270585,8.37836912122341,8.14639473187358,8.23509082191911,63463.9023784568,0.0,1.0
2010-09-01,12.88,12.88,12.3,12.3,45800,8.7877356906643,8.7877356906643,8.39201467353811,8.39201467353811,67128.0999753654,0.0,1.0
2010-09-02,13.02,13.02,12.76,12.82,43000,8.88325455686717,8.88325455686717,8.70586237677612,8.74679903372021,63024.1986668278,0.0,1.0
2010-09-03,13.09,13.27,12.86,13.19,49600,8.93101398996861,9.05382396080087,8.7740901383496,8.99924175154209,72697.6803226665,0.0,1.0
2010-09-07,13.23,13.25,13.02,13.07,55000,9.02653285617148,9.04017840848618,8.88325455686717,8.91736843765391,80612.3471319891,0.0,1.0
2010-09-08,13.66,13.7,13.23,13.23,48100,9.31991223093745,9.34720333556684,9.02653285617148,9.02653285617148,70499.1617645213,0.0,1.0
2010-09-09,13.74,13.75,13.36,13.74,39900,9.37449444019623,9.38131721635358,9.11522894621701,9.37449444019623,58480.5936466612,0.0,1.0
2010-09-10,13.36,13.83,13.33,13.75,38100,9.11522894621701,9.43589942561236,9.09476061774496,9.38131721635358,55842.3713768869,0.0,1.0
2010-09-13,14.04,14.21,13.33,13.46,115200,9.57917772491667,9.69516491959159,9.09476061774496,9.18345670779049,168846.225265548,0.0,1.0
2010-09-14,13.87,14.14,13.74,14.05,118700,9.46319053024176,9.64740548649015,9.37449444019623,9.58600050107402,173976.10190122,0.0,1.0
2010-09-15,13.36,13.97,13.19,13.77,68000,9.11522894621701,9.53141829181524,8.99924175154209,9.39496276866828,99666.1746359137,0.0,1.0
2010-09-16,13.29,13.4,12.87,13.3,38100,9.06746951311557,9.1425200508464,8.78091291450695,9.07429228927292,55842.3713768869,0.0,1.0
2010-09-17,13.15,13.66,13.15,13.48,141400,8.9719506469127,9.31991223093745,8.9719506469127,9.19710226010518,207247.01608115,0.0,1.0
2010-09-20,13.26,13.33,12.99,13.33,58000,9.04700118464353,9.09476061774496,8.86278622839513,9.09476061774496,85009.3842482793,0.0,1.0
2010-09-21,12.99,13.31,12.94,13.21,83400,8.86278622839513,9.08111506543027,8.82867234760839,9.01288730385678,122237.631832871,0.0,1.0
2010-09-22,12.39,12.98,12.33,12.96,42900,8.45341965895424,8.85596345223778,8.41248300201016,8.84231789992308,62877.6307629515,0.0,1.0
2010-09-23,12.29,12.84,12.18,12.31,38800,8.38519189738076,8.76044458603491,8.31014135964993,8.39883744969546,56868.3467040214,0.0,1.0
2010-09-24,13.25,13.33,12.48,12.48,71700,9.04017840848618,9.09476061774496,8.51482464437038,8.51482464437038,105089.187079338,0.0,1.0
2010-09-27,13.2,13.31,12.95,13.26,77400,9.00606452769944,9.08111506543027,8.83549512376574,9.04700118464353,113443.55760029,0.0,1.0
2010-09-28,13.01,13.32,12.75,13.27,137200,8.87643178070982,9.08793784158761,8.69903960061877,9.05382396080087,201091.164118344,0.0,1.0
2010-09-29,13.61,13.7,12.93,12.93,37000,9.28579835015071,9.34720333556684,8.82184957145104,8.82184957145104,54230.1244342472,0.0,1.0
2010-09-30,13.64,13.89,13.53,13.74,44900,9.30626667862275,9.47683608255645,9.23121614089192,9.37449444019623,65808.9888404783,0.0,1.0
2010-10-01,14.03,14.04,13.53,13.78,107000,9.57235494875932,9.57917772491667,9.23121614089192,9.40178554482562,156827.657147688,0.0,1.0
2010-10-04,14.0,14.1967,13.96,14.13,23000,9.55188662028728,9.68609062730232,9.52459551565789,9.64058271033281,33710.6178915591,0.0,1.0
2010-10-05,14.27,14.3,14.09,14.2,78700,9.73610157653568,9.75656990500772,9.61329160570341,9.68834214343424,115348.940350683,0.0,1.0
2010-10-06,14.54,14.65,14.15,14.16,51800,9.92031653278408,9.99536707051491,9.6542282626475,9.66105103880485,75922.174207946,0.0,1.0
2010-10-07,13.91,14.64,13.8701,14.5,46000,9.49048163487115,9.98854429435756,9.46325875800333,9.89302542815468,67421.2357831181,0.0,1.0
2010-10-08,14.12,14.2,13.8175,13.87,38800,9.63375993417546,9.68834214343424,9.42737095541568,9.46319053024176,56868.3467040214,0.0,1.0
2010-10-11,14.51,14.74,14.06,14.15,16400,9.89984820431203,10.056772055931,9.59282327723137,9.6542282626475,24037.1362357204,0.0,1.0
2010-10-12,14.36,14.51,14.31,14.51,22700,9.79750656195181,9.89984820431203,9.76339268116507,9.89984820431203,33270.91417993,0.0,1.0
2010-10-13,14.29,14.57,14.11,14.57,51300,9.74974712885037,9.94078486125612,9.62693715801811,9.94078486125612,75189.3346885644,0.0,1.0
2010-10-14,13.88,14.33,13.8,14.33,26700,9.4700133063991,9.77703823347977,9.41543109714032,9.77703823347977,39133.6303349838,0.0,1.0
2010-10-15,13.5,14.2,13.44,14.06,81100,9.21074781241988,9.68834214343424,9.16981115547579,9.59282327723137,118866.570043715,0.0,1.0
2010-10-18,13.76,13.78,13.5,13.5,29300,9.38813999251093,9.40178554482562,9.21074781241988,9.21074781241988,42944.3958357687,0.0,1.0
2010-10-19,13.71,13.83,13.5,13.55,51400,9.35402611172419,9.43589942561236,9.21074781241988,9.24486169320662,75335.9025924407,0.0,1.0
2010-10-20,13.85,13.945,13.6975,13.84,35400,9.44954497792706,9.51436135142187,9.3454976415275,9.44272220176971,51885.0379722257,0.0,1.0
2010-10-21,13.78,13.96,13.54,13.96,47700,9.40178554482562,9.52459551565789,9.23803891704927,9.52459551565789,69912.890149016,0.0,1.0
2010-10-22,13.76,13.88,13.58,13.79,25600,9.38813999251093,9.4700133063991,9.26533002167866,9.40860832098297,37521.383392344,0.0,1.0
2010-10-25,13.9,13.92,13.65,13.8,42300,9.4836588587138,9.4973044110285,9.3130894547801,9.41543109714032,61998.2233396934,0.0,1.0
2010-10-26,13.8,14.01,13.71,13.87,43500,9.41543109714032,9.55870939644463,9.35402611172419,9.46319053024176,63757.0381862095,0.0,1.0
2010-10-27,13.69,13.9,13.08,13.75,59000,9.34038055940949,9.4836588587138,8.92419121381126,9.38131721635358,86475.0632870428,0.0,1.0
2010-10-28,13.48,13.83,13.37,13.76,74500,9.19710226010518,9.43589942561236,9.12205172237435,9.38813999251093,109193.088387876,0.0,1.0
2010-10-29,13.53,13.66,12.87,13.41,59300,9.23121614089192,9.31991223093745,8.78091291450695,9.14934282700375,86914.7669986718,0.0,1.0
2010-11-01,13.04,13.54,12.97,13.54,77600,8.89690010918187,9.23803891704927,8.84914067608043,9.23803891704927,113736.693408043,0.0,1.0
2010-11-02,13.11,13.22,13.05,13.1,55200,8.9446595422833,9.01971008001413,8.90372288533922,8.93783676612596,80905.4829397418,0.0,1.0
2010-11-03,13.12,13.16,12.99,13.08,14400,8.95148231844065,8.97877342307005,8.86278622839513,8.92419121381126,21105.7781581935,0.0,1.0
2010-11-04,14.0,14.34,13.6,13.6,131200,9.55188662028728,9.78386100963711,9.27897557399336,9.27897557399336,192297.089885763,0.0,1.0
2010-11-05,14.04,14.3,13.75,14.07,117900,9.57917772491667,9.75656990500772,9.38131721635358,9.59964605338872,172803.558670209,0.0,1.0
2010-11-08,14.24,14.25,13.89,14.0,50300,9.71563324806363,9.72245602422098,9.47683608255645,9.55188662028728,73723.6556498009,0.0,1.0
2010-11-09,13.92,14.21,13.86,14.21,31900,9.4973044110285,9.69516491959159,9.45636775408441,9.69516491959159,46755.1613365536,0.0,1.0
2010-11-10,13.98,14.29,13.97,14.02,39900,9.53824106797259,9.74974712885037,9.53141829181524,9.56553217260198,58480.5936466611,0.0,1.0
2010-11-11,14.25,14.42,13.83,13.84,133700,9.72245602422098,9.8384432188959,9.43589942561236,9.44272220176971,195961.287482672,0.0,1.0
2010-11-12,14.22,14.25,14.15,14.21,90200,9.70198769574894,9.72245602422098,9.6542282626475,9.69516491959159,132204.249296462,0.0,1.0
2010-11-15,14.74,14.78,14.21,14.25,249900,10.056772055931,10.0840631605604,9.69516491959159,9.72245602422098,366273.191786984,0.0,1.0
2010-11-16,14.69,14.81,14.48,14.67,63800,10.0226581751443,10.1045314890325,9.87937987583999,10.0090126228296,93510.3226731073,0.0,1.0
2010-11-17,14.51,14.71,14.25,14.69,239400,9.89984820431203,10.036303727459,9.72245602422098,10.0226581751443,350883.561879967,0.0,1.0
2010-11-18,14.58,15.0,14.49,14.63,59100,9.94760763741347,10.2341642360221,9.88620265199734,9.98172151820021,86621.6311909191,0.0,1.0
2010-11-19,14.98,15.04,14.54,14.56,116400,10.2205186837074,10.2614553406515,9.92031653278408,9.93396208509877,170605.040112064,0.0,1.0
2010-11-22,15.28,15.32,14.8,14.91,80300,10.4252019684278,10.4524930730572,10.0977087128751,10.172759250606,117694.026812704,0.0,1.0
2010-11-23,15.29,15.5699,15.09,15.13,255500,10.4320247445852,10.6229942492294,10.2955692214382,10.3228603260676,374480.994404058,0.0,1.0
2010-11-24,15.77,15.9,15.23,15.35,128800,10.7595180001379,10.8482140901834,10.3910880876411,10.4729614015293,188779.460192731,0.0,1.0
2010-11-26,15.75,15.75,15.58,15.73,37500,10.7458724478232,10.7458724478232,10.6298852531483,10.7322268955085,54962.9639536289,0.0,1.0
2010-11-29,15.76,15.84,15.58,15.6,100100,10.7526952239805,10.8072774332393,10.6298852531483,10.643530805463,146714.471780221,0.0,1.0
2010-11-30,14.86,15.87,14.54,15.6,891800,10.1386453698192,10.8277457617114,9.92031653278408,10.643530805463,1307092.56676924,0.0,1.0
2010-12-01,15.73,15.86,14.91,15.11,158400,10.7322268955085,10.820922985554,10.172759250606,10.3092147737529,232163.559740128,0.0,1.0
2010-12-02,15.86,15.97,15.66,15.7,73300,10.820922985554,10.8959735232848,10.6844674624071,10.7117585670365,107434.27354136,0.0,1.0
2010-12-03,15.85,15.91,15.68,15.8,82100,10.8141002093967,10.8550368663408,10.6981130147218,10.7799863286099,120332.249082478,0.0,1.0
2010-12-06,15.84,15.87,15.68,15.81,54200,10.8072774332393,10.8277457617114,10.6981130147218,10.7868091047673,79439.8039009785,0.0,1.0
2010-12-07,15.8,16.0,15.76,16.0,62000,10.7799863286099,10.9164418517569,10.7526952239805,10.9164418517569,90872.1004033334,0.0,1.0
2010-12-08,15.85,15.975,15.8,15.86,82000,10.8141002093967,10.8993849113635,10.7799863286099,10.820922985554,120185.681178602,0.0,1.0
2010-12-09,15.88,15.98,15.75,15.98,50400,10.8345685378687,10.9027962994422,10.7458724478232,10.9027962994422,73870.2235536774,0.0,1.0
2010-12-10,15.87,15.95,15.73,15.95,185800,10.8277457617114,10.8823279709702,10.7322268955085,10.8823279709702,272323.165402246,0.0,1.0
2010-12-13,15.75,16.02,15.7,15.93,102500,10.7458724478232,10.9300874040716,10.7117585670365,10.8686824186555,150232.101473252,0.0,1.0
2010-12-14,15.82,15.88,15.69,15.75,88100,10.7936318809246,10.8345685378687,10.7049357908791,10.7458724478232,129126.323315059,0.0,1.0
2010-12-15,15.82,15.94,15.76,15.76,99300,10.7936318809246,10.8755051948128,10.7526952239805,10.7526952239805,145541.92854921,0.0,1.0
2010-12-16,15.89,15.92,15.76,15.85,128700,10.8413913140261,10.8618596424981,10.7526952239805,10.8141002093967,188632.892288854,0.0,1.0
2010-12-17,16.11,16.12,15.81,15.92,237900,10.9914923894877,10.9983151656451,10.7868091047673,10.8618596424981,348685.043321822,0.0,1.0
2010-12-20,16.18,16.399,15.88,16.15,197000,11.0392518225892,11.1886706204351,10.8345685378687,11.0187834941171,288738.770636396,0.0,1.0
2010-12-21,16.42,16.54,16.17,16.27,108900,11.2029984503655,11.2848717642537,11.0324290464318,11.1006568080053,159612.447321338,0.0,1.0
2010-12-22,16.51,16.84,16.4523,16.5,46800,11.2644034357816,11.4895550489741,11.2250360173537,11.2575806596243,68593.7790141291,0.0,1.0
2010-12-23,16.33,16.52,16.28,16.51,95800,11.1415934649494,11.271226211939,11.1074795841626,11.2644034357816,140412.051913537,0.0,1.0
2010-12-27,16.33,16.46,16.29,16.29,42900,11.1415934649494,11.2302895549949,11.11430236032,11.11430236032,62877.6307629513,0.0,1.0
2010-12-28,16.29,16.38,16.25,16.35,34700,11.11430236032,11.1757073457361,11.0870112556906,11.1552390172641,50859.0626450912,0.0,1.0
2010-12-29,16.25,16.35,16.25,16.35,23800,11.0870112556906,11.1552390172641,11.0870112556906,11.1552390172641,34883.1611225698,0.0,1.0
2010-12-30,16.14,16.27,16.02,16.27,62500,11.0119607179598,11.1006568080053,10.9300874040716,11.1006568080053,91604.9399227145,0.0,1.0
2010-12-31,16.17,16.32,16.06,16.14,55200,11.0324290464318,11.134770688792,10.957378508701,11.0119607179598,80905.4829397418,0.0,1.0
2011-01-03,16.13,16.425,16.09,16.34,35500,11.0051379418024,11.2064098384442,10.977846837173,11.1484162411067,52031.6058761021,0.0,1.0
2011-01-04,16.0,16.37,15.9401,16.2,61000,10.9164418517569,11.1688845695788,10.8755734225744,11.0528973749039,89406.4213645696,0.0,1.0
2011-01-05,16.18,16.28,15.94,15.94,78200,11.0392518225892,11.1074795841626,10.8755051948128,10.8755051948128,114616.1008313,0.0,1.0
2011-01-06,16.39,16.4,16.15,16.16,68800,11.1825301218935,11.1893528980508,11.0187834941171,11.0256062702745,100838.717866924,0.0,1.0
2011-01-07,16.5,16.69,16.35,16.46,37100,11.2575806596243,11.3872134066139,11.1552390172641,11.2302895549949,54376.6923381235,0.0,1.0
2011-01-10,16.71,16.73,16.3001,16.41,52000,11.4008589589286,11.4145045112433,11.1211933642389,11.1961756742082,76215.3100156988,0.0,1.0
2011-01-11,16.84,17.12,16.75,16.79,32400,11.4895550489741,11.6805927813799,11.428150063558,11.4554411681874,47488.0008559355,0.0,1.0
2011-01-12,16.73,16.96,16.57,16.96,32300,11.4145045112433,11.5714283628623,11.3053400927257,11.5714283628623,47341.432952059,0.0,1.0
2011-01-13,16.89,16.9,16.5601,16.76,33100,11.5236689297609,11.5304917059182,11.29858554433,11.4349728397153,48513.9761830697,0.0,1.0
2011-01-14,16.99,17.0,16.85,16.88,41900,11.5918966913343,11.5987194674917,11.4963778251315,11.5168461536035,61411.9517241883,0.0,1.0
2011-01-18,16.99,17.0,16.48,16.91,50800,11.5918966913343,11.5987194674917,11.2439351073096,11.5373144820756,74456.4951691829,0.0,1.0
2011-01-19,16.44,17.26,16.42,16.98,56700,11.2166440026802,11.7761116475827,11.2029984503655,11.585073915177,83104.001497887,0.0,1.0
2011-01-20,16.25,16.6,16.16,16.43,63800,11.0870112556906,11.3258084211978,11.0256062702745,11.2098212265229,93510.3226731073,0.0,1.0
2011-01-21,16.25,16.41,16.25,16.29,42400,11.0870112556906,11.1961756742082,11.0870112556906,11.11430236032,62144.7912435697,0.0,1.0
2011-01-24,16.29,16.3999,16.21,16.3,28300,11.11430236032,11.1892846702892,11.0597201510612,11.1211251364773,41478.7167970052,0.0,1.0
2011-01-25,16.37,16.37,16.06,16.17,40200,11.1688845695788,11.1688845695788,10.957378508701,11.0324290464318,58920.29735829,0.0,1.0
2011-01-26,16.53,16.58,16.35,16.38,44400,11.2780489880963,11.3121628688831,11.1552390172641,11.1757073457361,65076.1493210969,0.0,1.0
2011-01-27,16.61,16.79,16.46,16.65,42400,11.3326311973551,11.4554411681874,11.2302895549949,11.3599223019845,62144.7912435699,0.0,1.0
2011-01-28,15.69,16.74,15.39,16.62,136700,10.7049357908791,11.4213272874006,10.5002525061587,11.3394539735125,200358.324598962,0.0,1.0
2011-01-31,14.9,16.32,14.9,15.79,91800,10.1659364744486,11.134770688792,10.1659364744486,10.7731635524526,134549.335758484,0.0,1.0
2011-02-01,15.68,15.91,14.83,15.02,56800,10.6981130147218,10.8550368663408,10.1181770413472,10.2478097883368,83250.5694017629,0.0,1.0
2011-02-02,16.08,16.41,15.41,15.74,37100,10.9710240610157,11.1961756742082,10.5138980584734,10.7390496716658,54376.6923381234,0.0,1.0
2011-02-03,16.43,16.53,15.6601,16.07,79600,11.2098212265229,11.2780489880963,10.6845356901686,10.9642012848583,116668.051485569,0.0,1.0
2011-02-04,15.84,16.52,15.8101,16.42,23000,10.8072774332393,11.271226211939,10.7868773325289,11.2029984503655,33710.6178915591,0.0,1.0
2011-02-07,16.03,16.19,15.84,15.84,27000,10.9369101802289,11.0460745987465,10.8072774332393,10.8072774332393,39573.3340466129,0.0,1.0
2011-02-08,15.27,16.15,15.22,16.0,63600,10.4183791922705,11.0187834941171,10.3842653114837,10.9164418517569,93217.1868653545,0.0,1.0
2011-02-09,15.02,15.19,14.72,15.19,74900,10.2478097883368,10.3637969830117,10.0431265036163,10.3637969830117,109779.360003381,0.0,1.0
2011-02-10,14.93,15.05,14.87,14.96,31100,10.1864048029207,10.2682781168088,10.1454681459766,10.2068731313927,45582.6181055427,0.0,1.0
2011-02-11,15.32,15.5,14.84,14.84,453300,10.4524930730572,10.5753030438895,10.1249998175045,10.1249998175045,664392.308271468,0.0,1.0
2011-02-14,15.72,15.74,15.3,15.36,37100,10.7254041193511,10.7390496716658,10.4388475207425,10.4797841776866,54376.6923381238,0.0,1.0
2011-02-15,15.9,16.1,15.73,15.73,42500,10.8482140901834,10.9846696133304,10.7322268955085,10.7322268955085,62291.3591474462,0.0,1.0
2011-02-16,15.92,15.93,15.71,15.91,57000,10.8618596424981,10.8686824186555,10.7185813431938,10.8550368663408,83543.705209516,0.0,1.0
2011-02-17,16.25,16.269,15.7,15.81,49700,11.0870112556906,11.0999745303896,10.7117585670365,10.7868091047673,72844.2482265428,0.0,1.0
2011-02-18,17.42,18.0,16.0,16.29,149900,11.8852760661003,12.2809970832265,10.9164418517569,11.11430236032,219705.28791064,0.0,1.0
2011-02-22,17.99,18.07,17.2,17.2,131000,12.2741743070692,12.3287565163279,11.7351749906387,11.7351749906387,192003.95407801,0.0,1.0
2011-02-23,16.98,18.09,16.85,18.09,110800,11.585073915177,12.3424020686426,11.4963778251315,12.3424020686426,162397.237494989,0.0,1.0
2011-02-24,17.66,17.81,16.93,17.29,194300,12.0490226938767,12.1513643362369,11.5509600343903,11.7965799760548,284781.437231735,0.0,1.0
2011-02-25,18.6,18.69,17.59,17.72,158900,12.6903636526674,12.7517686380835,12.0012632607752,12.0899593508208,232896.39925951,0.0,1.0
2011-02-28,18.33,18.82,18.16,18.68,98200,12.506148696419,12.840464728129,12.3901615017441,12.7449458619262,143929.681606569,0.0,1.0
2011-03-01,17.84,18.5,17.805,18.42,65900,12.1718326647089,12.6221358910939,12.1479529481582,12.5675536818351,96588.2486545108,0.0,1.0
2011-03-02,17.92,18.14,17.8,17.8,109700,12.2264148739677,12.3765159494294,12.1445415600795,12.1445415600795,160784.990552349,0.0,1.0
2011-03-03,18.12,18.18,17.94,18.01,96500,12.3628703971147,12.4038070540588,12.2400604262824,12.2878198593839,141438.027240672,0.0,1.0
2011-03-04,17.99,18.1399,17.94,18.1,106400,12.2741743070692,12.3764477216678,12.2400604262824,12.3492248448,155948.249724429,0.0,1.0
2011-03-07,18.04,18.44,18.0,18.07,63300,12.3082881878559,12.5811992341498,12.2809970832265,12.3287565163279,92777.4831537255,0.0,1.0
2011-03-08,18.62,18.95,18.02,18.05,54200,12.7040092049821,12.9291608181746,12.2946426355412,12.3151109640132,79439.8039009782,0.0,1.0
2011-03-09,18.31,19.29,18.17,18.62,154800,12.4925031441043,13.1611352075244,12.3969842779014,12.7040092049821,226887.11520058,0.0,1.0
2011-03-10,17.94,18.56,17.8125,18.12,148400,12.2400604262824,12.663072548038,12.1530700302762,12.3628703971147,217506.769352494,0.0,1.0
2011-03-11,18.52,18.76,17.95,17.95,58100,12.6357814434086,12.799528071185,12.2468832024398,12.2468832024398,85155.9521521557,0.0,1.0
2011-03-14,18.46,18.495,18.05,18.35,73700,12.5948447864645,12.6187245030152,12.3151109640132,12.5197942487337,108020.545156865,0.0,1.0
2011-03-15,18.34,18.43,18.05,18.05,62100,12.5129714725763,12.5743764579925,12.3151109640132,12.3151109640132,91018.6683072097,0.0,1.0
2011-03-16,18.54,18.82,18.14,18.34,74700,12.6494269957233,12.840464728129,12.3765159494294,12.5129714725763,109486.224195629,0.0,1.0
2011-03-17,18.32,18.982,18.24,18.89,91200,12.4993259202616,12.9509937018781,12.4447437110029,12.8882241612305,133669.928335226,0.0,1.0
2011-03-18,19.07,19.25,18.32,18.45,317500,13.0110341320627,13.133844102895,12.4993259202616,12.5880220103072,465353.094807393,0.0,1.0
2011-03-21,19.3,19.65,19.1,19.44,138700,13.1679579836818,13.4067551491889,13.0315024605348,13.2634768498846,203289.682676488,0.0,1.0
2011-03-22,19.16,19.3,18.81,19.3,52800,13.0724391174789,13.1679579836818,12.8336419519717,13.1679579836818,77387.8532467094,0.0,1.0
2011-03-23,19.06,19.17,18.82,19.17,88300,13.0042113559054,13.0792618936362,12.840464728129,13.0792618936362,129419.459122811,0.0,1.0
2011-03-24,18.78,19.25,18.72,19.163,114300,12.8131736234997,13.133844102895,12.7722369665556,13.0744859503261,167527.11413066,0.0,1.0
2011-03-25,18.71,18.965,18.54,18.86,61700,12.7654141903982,12.9393949824106,12.6494269957233,12.8677558327584,90432.3966917042,0.0,1.0
2011-03-28,18.89,19.0488,18.66,18.7,68000,12.8882241612305,12.9965698466092,12.7313003096115,12.7585914142409,99666.1746359136,0.0,1.0
2011-03-29,20.06,20.08,18.91,18.99,227200,13.6864889716402,13.7001345239549,12.9018697135452,12.956451922804,333002.277607053,0.0,1.0
2011-03-30,20.19,20.28,19.9,20.05,67800,13.7751850616857,13.8365900471019,13.5773245531226,13.6796661954829,99373.0388281613,0.0,1.0
2011-03-31,20.29,20.85,20.111,20.2,96600,13.8434128232592,14.2254882880707,13.7212851300427,13.7820078378431,141584.595144548,0.0,1.0
2011-04-01,20.2,20.57,20.08,20.38,56000,13.7820078378431,14.034450555665,13.7001345239549,13.9048178086753,82078.0261707523,0.0,1.0
2011-04-04,20.17,20.34,19.89,20.21,48300,13.761539509371,13.877526704046,13.5705017769653,13.7888306140004,70792.2975722742,0.0,1.0
2011-04-05,19.98,20.2,19.89,20.16,54100,13.6319067623814,13.7820078378431,13.5705017769653,13.7547167332137,79293.2359971021,0.0,1.0
2011-04-06,19.81,20.14,19.7,20.04,57800,13.5159195677065,13.741071180899,13.4408690299757,13.6728434193255,84716.2484405267,0.0,1.0
2011-04-07,19.63,20.01,19.6,19.88,82100,13.3931095968742,13.6523750908535,13.3726412684022,13.5636790008079,120332.249082479,0.0,1.0
2011-04-08,19.77,19.9,19.72,19.75,48600,13.4886284630771,13.5773245531226,13.4545145822904,13.4749829107624,71232.0012839031,0.0,1.0
2011-04-11,19.75,19.81,19.7,19.74,57500,13.4749829107624,13.5159195677065,13.4408690299757,13.4681601346051,84276.5447288977,0.0,1.0
2011-04-12,19.64,19.98,19.51,19.55,82500,13.3999323730316,13.6319067623814,13.3112362829861,13.3385273876155,120918.520697983,0.0,1.0
2011-04-13,19.75,19.89,19.63,19.72,65300,13.4749829107624,13.5705017769653,13.3931095968742,13.4545145822904,95708.8412312526,0.0,1.0
2011-04-14,20.43,20.45,19.66,19.66,69400,13.9389316894621,13.9525772417768,13.4135779253463,13.4135779253463,101718.125290182,0.0,1.0
2011-04-15,20.24,20.84,20.17,20.33,134700,13.8092989424725,14.2186655119134,13.761539509371,13.8707039278886,197426.966521435,0.0,1.0
2011-04-18,20.26,20.28,19.8,20.0,80100,13.8229444947872,13.8365900471019,13.5090967915492,13.6455523146961,117400.891004951,0.0,1.0
2011-04-19,20.39,20.42,20.21,20.35,113900,13.9116405848327,13.9321089133047,13.7888306140004,13.8843494802033,166940.842515155,0.0,1.0
2011-04-20,20.5,21.0,20.24,20.65,85700,13.9866911225635,14.3278299304309,13.8092989424725,14.0890327649237,125608.693622027,0.0,1.0
2011-04-21,20.59,20.6,20.2599,20.6,41400,14.0480961079797,14.054918884137,13.8228762670256,14.054918884137,60679.1122048061,0.0,1.0
2011-04-25,20.45,20.57,20.19,20.57,30500,13.9525772417768,14.034450555665,13.7751850616857,14.034450555665,44703.2106822848,0.0,1.0
2011-04-26,20.6,20.62,20.1903,20.39,50600,14.054918884137,14.0685644364517,13.7753897449705,13.9116405848327,74163.3593614299,0.0,1.0
2011-04-27,20.43,20.44,19.79,20.26,178400,13.9389316894621,13.9457544656194,13.5022740153918,13.8229444947872,261477.140515397,0.0,1.0
2011-04-28,20.66,20.7,20.22,20.34,171100,14.0958555410811,14.1231466457105,13.7956533901578,13.877526704046,250777.683532424,0.0,1.0
2011-04-29,20.82,21.1,20.63,20.65,134000,14.2050199595987,14.3960576920044,14.075387212609,14.0890327649237,196400.9911943,0.0,1.0
2011-05-02,20.63,20.952,20.63,20.93,90600,14.075387212609,14.2950806048757,14.075387212609,14.2800704973295,132790.520911968,0.0,1.0
2011-05-03,20.44,20.85,20.03,20.66,151300,13.9457544656194,14.2254882880707,13.6660206431682,14.0958555410811,221757.238564909,0.0,1.0
2011-05-04,19.04,20.36,19.0,20.24,139000,12.9905658035907,13.8911722563606,12.9632746989613,13.8092989424725,203729.386388118,0.0,1.0
2011-05-05,18.7,19.05,17.93,18.9,285600,12.7585914142409,12.9973885797481,12.2332376501251,12.8950469373878,418597.933470837,0.0,1.0
2011-05-06,18.56,19.04,18.46,18.88,166000,12.663072548038,12.9905658035907,12.5948447864645,12.8814013850731,243302.72043473,0.0,1.0
2011-05-09,18.83,19.01,18.35,18.42,145400,12.8472875042864,12.9700974751187,12.5197942487337,12.5675536818351,213109.732236204,0.0,1.0
2011-05-10,18.95,19.06,18.5765,18.9,82700,12.9291608181746,13.0042113559054,12.6743301286976,12.8950469373878,121211.656505736,0.0,1.0
2011-05-11,18.61,18.99,18.6,18.92,82200,12.6971864288247,12.956451922804,12.6903636526674,12.9086924897025,120478.816986355,0.0,1.0
2011-05-12,18.66,18.89,18.28,18.69,59300,12.7313003096115,12.8882241612305,12.4720348156323,12.7517686380835,86914.7669986717,0.0,1.0
2011-05-13,18.16,18.77,17.93,18.7,60400,12.3901615017441,12.8063508473423,12.2332376501251,12.7585914142409,88527.0139413114,0.0,1.0
2011-05-16,17.75,18.15,17.73,18.02,53000,12.1104276792928,12.3833387255867,12.0967821269781,12.2946426355412,77680.9890544622,0.0,1.0
2011-05-17,17.78,18.12,17.6,17.6,45400,12.1308960077648,12.3628703971147,12.0080860369326,12.0080860369326,66541.8283598603,0.0,1.0
2011-05-18,18.38,18.6,17.75,17.86,183000,12.5402625772057,12.6903636526674,12.1104276792928,12.1854782170236,268219.26409371,0.0,1.0
2011-05-19,18.52,18.69,18.04,18.51,50200,12.6357814434086,12.7517686380835,12.3082881878559,12.6289586672513,73577.0877459246,0.0,1.0
2011-05-20,18.35,18.66,18.33,18.45,70000,12.5197942487337,12.7313003096115,12.506148696419,12.5880220103072,102597.532713441,0.0,1.0
2011-05-23,18.0,18.24,17.54,18.07,81800,12.2809970832265,12.4447437110029,11.9671493799885,12.3287565163279,119892.545370849,0.0,1.0
2011-05-24,17.94,18.09,17.92,18.03,77000,12.2400604262824,12.3424020686426,12.2264148739677,12.3014654116985,112857.285984785,0.0,1.0
2011-05-25,18.47,18.53,17.74,17.87,148400,12.6016675626219,12.642604219566,12.1036049031355,12.192300993181,217506.769352493,0.0,1.0
2011-05-26,17.97,18.5,17.84,18.38,144500,12.2605287547545,12.6221358910939,12.1718326647089,12.5402625772057,211790.621101316,0.0,1.0
2011-05-27,18.1,18.15,17.72,18.08,87000,12.3492248448,12.3833387255867,12.0899593508208,12.3355792924853,127514.076372419,0.0,1.0
2011-05-31,18.41,18.51,17.95,18.31,143000,12.5607309056778,12.6289586672513,12.2468832024398,12.4925031441043,209592.102543171,0.0,1.0
2011-06-01,17.56,18.48,17.41,18.4,174800,11.9807949323032,12.6084903387792,11.878453289943,12.5539081295204,256200.695975849,0.0,1.0
2011-06-02,17.76,17.96,17.37,17.56,52800,12.1172504554502,12.2537059785971,11.8511621853136,11.9807949323032,77387.8532467092,0.0,1.0
2011-06-03,17.25,17.69,17.22,17.45,62800,11.7692888714254,12.0694910223487,11.7488205429534,11.9057443945724,92044.6436343439,0.0,1.0
2011-06-06,17.65,17.79,17.25,17.25,94200,12.0421999177193,12.1377187839222,11.7692888714254,11.7692888714254,138066.965451516,0.0,1.0
2011-06-07,18.01,18.13,17.49,17.8,93800,12.2878198593839,12.369693173272,11.9330354992018,12.1445415600795,137480.69383601,0.0,1.0
2011-06-08,17.9,18.14,17.7,17.92,75200,12.212769321653,12.3765159494294,12.0763137985061,12.2264148739677,110219.063715011,0.0,1.0
2011-06-09,17.59,17.98,17.51,17.97,38200,12.0012632607752,12.2673515309118,11.9466810515164,12.2605287547545,55988.9392807635,0.0,1.0
2011-06-10,17.97,18.12,17.37,17.7,221600,12.2605287547545,12.3628703971147,11.8511621853136,12.0763137985061,324794.474989977,0.0,1.0
2011-06-13,17.9,18.34,17.75,18.07,123000,12.212769321653,12.5129714725763,12.1104276792928,12.3287565163279,180278.521767903,0.0,1.0
2011-06-14,18.14,18.17,17.82,18.05,144800,12.3765159494294,12.3969842779014,12.1581871123942,12.3151109640132,212230.324812945,0.0,1.0
2011-06-15,17.95,18.25,17.82,17.97,99700,12.2468832024398,12.4515664871602,12.1581871123942,12.2605287547545,146128.200164714,0.0,1.0
2011-06-16,17.99,18.06,17.58,17.99,79100,12.2741743070692,12.3219337401706,11.9944404846179,12.2741743070692,115935.211966187,0.0,1.0
2011-06-17,17.86,18.1,17.51,18.1,150200,12.1854782170236,12.3492248448,11.9466810515164,12.3492248448,220144.991622269,0.0,1.0
2011-06-20,18.04,18.25,17.1,17.82,298400,12.3082881878559,12.4515664871602,11.6669472290652,12.1581871123942,437358.625167009,0.0,1.0
2011-06-21,18.54,18.66,18.0,18.18,266600,12.6494269957233,12.7313003096115,12.2809970832265,12.4038070540588,390750.031734332,0.0,1.0
2011-06-22,18.64,18.975,18.42,18.42,46800,12.7176547572968,12.9462177585679,12.5675536818351,12.5675536818351,68593.7790141288,0.0,1.0
2011-06-23,19.06,19.39,18.3,18.45,86200,13.0042113559054,13.2293629690979,12.4856803679469,12.5880220103072,126341.533141408,0.0,1.0
2011-06-24,18.78,19.24,18.57,19.09,523200,12.8131736234997,13.1270213267377,12.6698953241953,13.0246796843774,766843.273081028,0.0,1.0
2011-06-27,19.25,19.31,18.57,18.74,108400,13.133844102895,13.1747807598391,12.6698953241953,12.7858825188703,158879.607801957,0.0,1.0
2011-06-28,19.31,19.67,19.19,19.25,197600,13.1747807598391,13.4204007015036,13.0929074459509,13.133844102895,289618.178059655,0.0,1.0
2011-06-29,19.29,19.41,19.23,19.34,103600,13.1611352075244,13.2430085214126,13.1201985505803,13.1952490883111,151844.348415892,0.0,1.0
2011-06-30,19.4,19.5,19.27,19.36,146000,13.2361857452552,13.3044135068287,13.1474896552097,13.2088946406258,213989.139659462,0.0,1.0
2011-07-01,19.62,19.79,19.33,19.42,110800,13.3862868207169,13.5022740153918,13.1884263121538,13.2498312975699,162397.237494989,0.0,1.0
2011-07-05,19.52,19.61,19.25,19.57,57100,13.3180590591434,13.3794640445595,13.133844102895,13.3521729399301,83690.2731133923,0.0,1.0
2011-07-06,19.51,19.54,19.3,19.51,48700,13.3112362829861,13.3317046114581,13.1679579836818,13.3112362829861,71378.5691877792,0.0,1.0
2011-07-07,19.55,19.65,19.405,19.65,67000,13.3385273876155,13.4067551491889,13.2395971333339,13.4067551491889,98200.49559715,0.0,1.0
2011-07-08,19.7,20.16,19.25,19.3,165300,13.4408690299757,13.7547167332137,13.133844102895,13.1679579836818,242276.745107596,0.0,1.0
2011-07-11,19.28,19.61,19.16,19.49,111700,13.1543124313671,13.3794640445595,13.0724391174789,13.2975907306714,163716.348629875,0.0,1.0
2011-07-12,19.3,19.4,19.22,19.25,159200,13.1679579836818,13.2361857452552,13.113375774423,13.133844102895,233336.102971138,0.0,1.0
2011-07-13,19.81,19.81,19.41,19.44,178600,13.5159195677065,13.5159195677065,13.2430085214126,13.2634768498846,261770.27632315,0.0,1.0
2011-07-14,19.42,19.83,19.25,19.82,64200,13.2498312975699,13.5295651200212,13.133844102895,13.5227423438639,94096.5942886129,0.0,1.0
2011-07-15,19.76,19.9,19.46,19.46,87400,13.4818056869198,13.5773245531226,13.2771224021993,13.2771224021993,128100.347987924,0.0,1.0
2011-07-18,19.26,19.74,19.24,19.74,85200,13.1406668790524,13.4681601346051,13.1270213267377,13.4681601346051,124875.854102644,0.0,1.0
2011-07-19,19.86,19.86,19.29,19.46,106100,13.5500334484932,13.5500334484932,13.1611352075244,13.2771224021993,155508.546012801,0.0,1.0
2011-07-20,20.06,20.3297,19.78,19.83,59700,13.6864889716402,13.8704992446039,13.4954512392345,13.5295651200212,87501.0386141772,0.0,1.0
2011-07-21,20.65,20.89,20.06,20.1,94200,14.0890327649237,14.2527793927001,13.6864889716402,13.7137800762696,138066.965451516,0.0,1.0
2011-07-22,20.42,20.74,20.37,20.64,59100,13.9321089133047,14.1504377503399,13.897995032518,14.0822099887664,86621.6311909194,0.0,1.0
2011-07-25,20.36,20.64,20.13,20.24,78800,13.8911722563606,14.0822099887664,13.7342484047416,13.8092989424725,115495.508254559,0.0,1.0
2011-07-26,19.38,20.31,19.3,20.31,56100,13.2225401929405,13.8570583755739,13.1679579836818,13.8570583755739,82224.5940746291,0.0,1.0
2011-07-27,18.76,19.27,18.61,19.27,199600,12.799528071185,13.1474896552097,12.6971864288247,13.1474896552097,292549.536137181,0.0,1.0
2011-07-28,18.75,19.05,18.5999,18.74,57300,12.7927052950276,12.9973885797481,12.6902954249058,12.7858825188703,83983.408921145,0.0,1.0
2011-07-29,18.55,18.77,18.31,18.52,64100,12.6562497718806,12.8063508473423,12.4925031441043,12.6357814434086,93950.0263847367,0.0,1.0
2011-08-01,18.6,18.7,18.2,18.7,98100,12.6903636526674,12.7585914142409,12.4174526063735,12.7585914142409,143783.113702693,0.0,1.0
2011-08-02,18.25,18.62,18.07,18.48,118400,12.4515664871602,12.7040092049821,12.3287565163279,12.6084903387792,173536.398189591,0.0,1.0
2011-08-03,18.41,18.674,17.85,18.23,108100,12.5607309056778,12.7408521962318,12.1786554408663,12.4379209348455,158439.904090327,0.0,1.0
2011-08-04,17.36,18.59,17.33,18.21,179100,11.8443394091562,12.68354087651,11.8238710806842,12.4242753825308,262503.115842532,0.0,1.0
2011-08-05,18.56,19.17,17.11,17.54,183200,12.663072548038,13.0792618936362,11.6737700052225,11.9671493799885,268512.399901462,0.0,1.0
2011-08-08,16.71,19.31,16.67,18.16,193100,11.4008589589286,13.1747807598391,11.3735678542992,12.3901615017441,283022.62238522,0.0,1.0
2011-08-09,18.05,18.07,16.33,17.0,217900,12.3151109640132,12.3287565163279,11.1415934649494,11.5987194674917,319371.462546554,0.0,1.0
2011-08-10,17.05,17.55,16.73,17.45,193300,11.6328333482784,11.9739721561458,11.4145045112433,11.9057443945724,283315.758192973,0.0,1.0
2011-08-11,18.06,18.54,16.95,16.96,161400,12.3219337401706,12.6494269957233,11.564605586705,11.5714283628623,236560.596856419,0.0,1.0
2011-08-12,18.51,18.58,17.99,18.18,69700,12.6289586672513,12.6767181003527,12.2741743070692,12.4038070540588,102157.829001811,0.0,1.0
2011-08-15,19.47,19.6,18.72,18.72,175600,13.2839451783567,13.3726412684022,12.7722369665556,12.7722369665556,257373.239206859,0.0,1.0
2011-08-16,19.2,19.46,18.72,19.31,138200,13.0997302221083,13.2771224021993,12.7722369665556,13.1747807598391,202556.843157107,0.0,1.0
2011-08-17,18.63,19.43,18.56,19.31,51600,12.7108319811394,13.2566540737273,12.663072548038,13.1747807598391,75629.0384001935,0.0,1.0
2011-08-18,17.31,18.23,17.11,18.15,108400,11.8102255283695,12.4379209348455,11.6737700052225,12.3833387255867,158879.607801956,0.0,1.0
2011-08-19,16.52,17.41,16.5,16.96,66700,11.271226211939,11.878453289943,11.2575806596243,11.5714283628623,97760.7918855212,0.0,1.0
2011-08-22,17.15,17.4,16.76,16.93,51900,11.7010611098519,11.8716305137856,11.4349728397153,11.5509600343903,76068.7421118225,0.0,1.0
2011-08-23,18.76,18.81,17.19,17.19,132300,12.799528071185,12.8336419519717,11.7283522144813,11.7283522144813,193909.336828402,0.0,1.0
2011-08-24,19.23,19.35,18.45,18.74,117200,13.1201985505803,13.2020718644685,12.5880220103072,12.7858825188703,171777.583343075,0.0,1.0
2011-08-25,19.45,19.5,18.44,19.42,158000,13.270299626042,13.3044135068287,12.5811992341498,13.2498312975699,231577.288124623,0.0,1.0
2011-08-26,20.31,20.38,19.1262,19.31,252100,13.8570583755739,13.9048178086753,13.049378134067,13.1747807598391,369497.685672263,0.0,1.0
2011-08-29,20.5,21.41,20.38,20.58,292400,13.9866911225635,14.6075637528822,13.9048178086753,14.0412733318223,428564.55093443,0.0,1.0
2011-08-30,20.27,20.58,20.16,20.42,248000,13.8297672709445,14.0412733318223,13.7547167332137,13.9321089133047,363488.401613333,0.0,1.0
2011-08-31,20.61,20.65,20.1501,20.34,335200,14.0617416602943,14.0890327649237,13.7479621848179,13.877526704046,491295.613793506,0.0,1.0
2011-09-01,20.27,20.84,20.16,20.62,145800,13.8297672709445,14.2186655119134,13.7547167332137,14.0685644364517,213696.003851709,0.0,1.0
2011-09-02,19.35,19.91,19.29,19.84,264900,13.2020718644685,13.58414732928,13.1611352075244,13.5363878961785,388258.377368434,0.0,1.0
2011-09-06,19.17,19.59,18.7,18.77,143900,13.0792618936362,13.3658184922448,12.7585914142409,12.8063508473423,210911.213678059,0.0,1.0
2011-09-07,19.43,19.5,18.87,19.5,206300,13.2566540737273,13.3044135068287,12.8745786089158,13.3044135068287,302369.585696897,0.0,1.0
2011-09-08,19.1,19.27,19.0,19.25,169900,13.0315024605348,13.1474896552097,12.9632746989613,13.133844102895,249018.868685908,0.0,1.0
2011-09-09,18.7,19.12,18.67,19.0,233100,12.7585914142409,13.0451480128495,12.7381230857688,12.9632746989613,341649.783935756,0.0,1.0
2011-09-12,18.67,18.76,18.26,18.58,167000,12.7381230857688,12.799528071185,12.4583892633176,12.6767181003527,244768.399473495,0.0,1.0
2011-09-13,18.8,18.93,18.42,18.71,116900,12.8268191758144,12.9155152658599,12.5675536818351,12.7654141903982,171337.879631445,0.0,1.0
2011-09-14,18.63,19.0,18.35,19.0,159300,12.7108319811394,12.9632746989613,12.5197942487337,12.9632746989613,233482.670875016,0.0,1.0
2011-09-15,18.81,18.97,18.4,18.84,92900,12.8336419519717,12.9428063704893,12.5539081295204,12.8541102804437,136161.582701123,0.0,1.0
2011-09-16,18.6,18.95,18.45,18.95,236400,12.6903636526674,12.9291608181746,12.5880220103072,12.9291608181746,346486.524763676,0.0,1.0
2011-09-19,18.55,18.69,18.33,18.34,106900,12.6562497718806,12.7517686380835,12.506148696419,12.5129714725763,156681.089243812,0.0,1.0
2011-09-20,18.41,18.62,18.33,18.6,226700,12.5607309056778,12.7040092049821,12.506148696419,12.6903636526674,332269.438087671,0.0,1.0
2011-09-21,17.31,18.52,17.27,18.42,349700,11.8102255283695,12.6357814434086,11.7829344237401,12.5675536818351,512547.959855573,0.0,1.0
2011-09-22,15.73,16.79,15.52,16.79,237500,10.7322268955085,11.4554411681874,10.5889485962042,11.4554411681874,348098.771706316,0.0,1.0
2011-09-23,15.57,16.24,15.41,15.68,322600,10.6230624769909,11.0801884795332,10.5138980584734,10.6981130147218,472828.057905086,0.0,1.0
2011-09-26,18.59,18.61,16.42,16.42,285400,12.68354087651,12.6971864288247,11.2029984503655,11.2029984503655,418304.797663086,0.0,1.0
2011-09-27,18.28,18.9,18.12,18.88,188800,12.4720348156323,12.8950469373878,12.3628703971147,12.8814013850731,276720.202518536,0.0,1.0
2011-09-28,17.67,18.43,17.66,18.33,123200,12.055845470034,12.5743764579925,12.0490226938767,12.506148696419,180571.657575656,0.0,1.0
2011-09-29,18.19,18.48,17.615,18.08,103800,12.4106298302161,12.6084903387792,12.0183202011686,12.3355792924853,152137.484223645,0.0,1.0
2011-09-30,18.81,18.88,17.88,17.89,496800,12.8336419519717,12.8814013850731,12.1991237693383,12.2059465454957,728149.346457675,0.0,1.0
2011-10-03,18.62,19.129,18.46,18.65,430500,12.7040092049821,13.0512885113911,12.5948447864645,12.7244775334541,630974.826187659,0.0,1.0
2011-10-04,19.59,19.77,18.285,18.42,213100,13.3658184922448,13.4886284630771,12.4754462037109,12.5675536818351,312336.20316049,0.0,1.0
2011-10-05,19.79,19.96,19.06,19.66,159500,13.5022740153918,13.6182612100667,13.0042113559054,13.4135779253463,233775.806682768,0.0,1.0
2011-10-06,20.9,21.0,19.67,19.7,203800,14.2596021688574,14.3278299304309,13.4204007015036,13.4408690299757,298705.388099989,0.0,1.0
2011-10-07,20.09,21.25,20.06,21.03,151400,13.7069573001122,14.4983993343646,13.6864889716402,14.348298258903,221903.806468785,0.0,1.0
2011-10-10,21.36,21.37,20.39,20.45,143700,14.5734498720955,14.5802726482528,13.9116405848327,13.9525772417768,210618.077870305,0.0,1.0
2011-10-11,20.91,21.46,20.78,21.13,164500,14.2664249450148,14.6416776336689,14.1777288549693,14.4165260204764,241104.201876585,0.0,1.0
2011-10-12,20.77,21.18,20.54,21.16,203600,14.1709060788119,14.4506399012632,14.0139822271929,14.4369943489485,298412.252292236,0.0,1.0
2011-10-13,20.72,21.25,20.59,20.71,127500,14.1367921980252,14.4983993343646,14.0480961079797,14.1299694218678,186874.077442338,0.0,1.0
2011-10-14,21.44,21.48,20.88,20.99,104400,14.6280320813542,14.6553231859836,14.2459566165427,14.3210071542736,153016.891646903,0.0,1.0
2011-10-17,20.68,21.44,20.62,21.4,77300,14.1095010933958,14.6280320813542,14.0685644364517,14.6007409767248,113296.989696414,0.0,1.0
2011-10-18,21.23,21.56,20.53,20.81,164700,14.4847537820499,14.7099053952424,14.0071594510356,14.1981971834413,241397.337684339,0.0,1.0
2011-10-19,21.06,21.89,20.95,21.18,104400,14.368766587375,14.9350570084349,14.2937160496442,14.4506399012632,153016.891646903,0.0,1.0
2011-10-20,21.0,21.31,20.5,21.18,115700,14.3278299304309,14.5393359913087,13.9866911225635,14.4506399012632,169579.06478493,0.0,1.0
2011-10-21,21.32,21.43,21.11,21.43,166400,14.5461587674661,14.6212093051969,14.4028804681617,14.6212093051969,243888.992050235,0.0,1.0
2011-10-24,21.79,21.9,21.14,21.45,233800,14.8668292468614,14.9418797845922,14.4233487966338,14.6348548575116,342675.759262892,0.0,1.0
2011-10-25,20.8,21.5792,20.76,21.53,82500,14.191374407284,14.7230051254645,14.1640833026546,14.6894370667704,120918.520697983,0.0,1.0
2011-10-26,21.38,21.46,20.62,21.09,130900,14.5870954244101,14.6416776336689,14.0685644364517,14.3892349158471,191857.386174135,0.0,1.0
2011-10-27,22.25,22.5,21.84,22.08,220800,15.1806769500994,15.3512463540331,14.9009431276482,15.0646897554245,323621.931758968,0.0,1.0
2011-10-28,22.1,22.58,21.86,22.14,78600,15.0783353077392,15.4058285632919,14.9145886799629,15.1056264123686,115202.372446806,0.0,1.0
2011-10-31,22.86,23.44,21.87,22.51,331800,15.5968662956977,15.9925873128238,14.9214114561202,15.3580691301905,486312.305061707,0.0,1.0
2011-11-01,23.23,24.26,22.1521,22.87,431100,15.8493090135195,16.5520549577264,15.113881971519,15.603689071855,631854.233610919,0.0,1.0
2011-11-02,23.92,24.0,22.53,22.53,324300,16.3200805683766,16.3746627776353,15.3717146825052,15.3717146825052,475319.712270981,0.0,1.0
2011-11-03,24.73,25.35,23.8,24.14,315500,16.8727254371217,17.2957375588773,16.2382072544884,16.4701816438382,462421.736729866,0.0,1.0
2011-11-04,24.1,24.99,23.8,24.99,308900,16.4428905392088,17.0501176172128,16.2382072544884,17.0501176172128,452748.255074026,0.0,1.0
2011-11-07,24.13,24.28,23.58,24.04,178100,16.4633588676809,16.5657005100411,16.0881061790267,16.4019538822647,261037.436803768,0.0,1.0
2011-11-08,25.17,25.27,24.18,24.2,189800,17.1729275880451,17.2411553496185,16.4974727484676,16.5111183007823,278185.8815573,0.0,1.0
2011-11-09,24.89,25.28,24.55,24.78,295300,16.9818898556393,17.2479781257759,16.7499154662895,16.9068393179085,432815.020146844,0.0,1.0
2011-11-10,24.96,25.4199,24.8,25.32,184000,17.0296492887408,17.3434287642172,16.9204848702232,17.2752692304053,269684.943132472,0.0,1.0
2011-11-11,25.19,25.462,25.05,25.13,181500,17.1865731403598,17.3721526518396,17.0910542741569,17.1456364834157,266020.745535563,0.0,1.0
2011-11-14,24.64,25.62,24.52,25.62,242900,16.8113204517056,17.4799525151257,16.7294471378174,17.4799525151257,356013.438515639,0.0,1.0
2011-11-15,24.45,24.65,24.081,24.5,301900,16.681687704716,16.818143227863,16.4299272645099,16.7158015855027,442488.501802682,0.0,1.0
2011-11-16,23.76,24.27,23.67,24.21,259900,16.210916149859,16.5588777338837,16.1495111644429,16.5179410769396,380929.982174617,0.0,1.0
2011-11-17,23.61,24.01,23.48,23.78,104100,16.1085745074988,16.3814855537927,16.0198784174532,16.2245617021737,152577.187935273,0.0,1.0
2011-11-18,23.9,24.05,23.5,23.63,166500,16.3064350160619,16.4087766584221,16.0335239697679,16.1222200598135,244035.559954112,0.0,1.0
2011-11-21,23.75,24.23,23.61,24.0,210700,16.2040933737016,16.5315866292543,16.1085745074988,16.3746627776353,308818.573467457,0.0,1.0
2011-11-22,23.65,23.99,23.5,23.78,97900,16.1358656121282,16.367840001478,16.0335239697679,16.2245617021737,143489.97789494,0.0,1.0
2011-11-23,22.7,23.5699,22.69,23.52,159200,15.4877018771801,16.0812151751078,15.4808791010227,16.0471695220826,233336.102971139,0.0,1.0
2011-11-25,22.31,22.86,22.3,22.56,55900,15.2216136070435,15.5968662956977,15.2147908308862,15.3921830109772,81931.4582668762,0.0,1.0
2011-11-28,23.88,24.04,23.12,23.14,260500,16.2927894637472,16.4019538822647,15.7742584757887,15.7879040281034,381809.389597874,0.0,1.0
2011-11-29,23.93,24.13,23.57,23.9,133500,16.3269033445339,16.4633588676809,16.0812834028694,16.3064350160619,195668.151674919,0.0,1.0
2011-11-30,25.07,25.11,24.71,24.86,365200,17.1046998264716,17.131990931101,16.8590798848071,16.9614215271673,535265.984956407,0.0,1.0
2011-12-01,24.85,25.18,24.72,25.04,279000,16.9545987510099,17.1797503642024,16.8659026609644,17.0842314979995,408924.451815,0.0,1.0
2011-12-02,24.79,25.36,24.75,25.25,218700,16.9136620940658,17.3025603350347,16.8863709894364,17.2275097973038,320544.005777564,0.0,1.0
2011-12-05,25.57,25.93,25.0,25.2,228500,17.445838634339,17.6914585760035,17.0569403933701,17.1933959165171,334907.660357445,0.0,1.0
2011-12-06,25.51,26.0,25.28,25.58,167500,17.4049019773949,17.7392180091049,17.2479781257759,17.4526614104963,245501.238992876,0.0,1.0
2011-12-07,26.45,26.74,25.85,26.09,666000,18.0462429361856,18.2441034447487,17.6368763667447,17.8006229945211,976142.23981645,0.0,1.0
2011-12-08,26.56,27.0,26.34,26.34,297700,18.1212934739164,18.4214956248398,17.9711923984548,17.9711923984548,436332.649839876,0.0,1.0
2011-12-09,27.61,27.81,26.33,26.6,366400,18.837684970438,18.9741404935849,17.9643696222974,18.1485845785458,537024.799802923,0.0,1.0
2011-12-12,28.2,28.3,27.41,27.74,331100,19.2402287637215,19.308456525295,18.701229447291,18.9263810604835,485286.329734575,0.0,1.0
2011-12-13,27.26,28.58,27.11,28.44,453000,18.5988878049308,19.4994942577007,18.4965461625706,19.4039753914979,663952.604559837,0.0,1.0
2011-12-14,26.71,27.18,26.11,26.92,325700,18.2236351162767,18.544305595672,17.8142685468358,18.366913415581,477371.662925251,0.0,1.0
2011-12-15,27.73,27.77,26.61,27.02,272400,18.9195582843262,18.9468493889556,18.1554073547032,18.4351411771545,399250.97015916,0.0,1.0
2011-12-16,28.42,28.5,27.91,27.98,517900,19.3903298391832,19.444912048442,19.0423682551584,19.0901276882599,759075.174175584,0.0,1.0
2011-12-19,27.63,28.6,27.52,28.56,224800,18.8513305227527,19.5131398100154,18.7762799850219,19.4858487053861,329484.64791402,0.0,1.0
2011-12-20,28.28,28.37,28.11,28.11,267400,19.2948109729803,19.3562159583964,19.1788237783054,19.1788237783054,391922.574965343,0.0,1.0
2011-12-21,28.82,28.88,27.555,28.12,291800,19.6632408854771,19.7041775424212,18.8001597015726,19.1856465544627,427685.143511171,0.0,1.0
2011-12-22,28.31,29.06,28.26,29.03,161600,19.3152793014523,19.8269875132535,19.2811654206656,19.8065191847814,236853.732664172,0.0,1.0
2011-12-23,28.44,28.56,28.14,28.39,84100,19.4039753914979,19.4858487053861,19.1992921067774,19.3698615107111,123263.607160005,0.0,1.0
2011-12-27,28.47,28.64,28.4,28.42,120700,19.4244437199699,19.5404309146448,19.3766842868685,19.3903298391832,176907.459978747,0.0,1.0
2011-12-28,28.29,28.44,27.56,28.41,190200,19.3016337491377,19.4039753914979,18.8035710896512,19.3835070630258,278772.153172805,0.0,1.0
2011-12-29,28.45,28.8,28.21,28.34,95100,19.4107981676552,19.6495953331624,19.2470515398789,19.3357476299244,139386.076586403,0.0,1.0
2011-12-30,28.03,28.565,28.0,28.4,76500,19.1242415690466,19.4892600934647,19.1037732405746,19.3766842868685,112124.446465403,0.0,1.0
2012-01-03,28.07,28.823,28.0,28.6,164800,19.151532673676,19.6652877183243,19.1037732405746,19.5131398100154,241543.905588214,0.0,1.0
2012-01-04,27.87,28.1,27.71,27.88,146000,19.015077150529,19.172001002148,18.9059127320115,19.0218999266864,213989.139659462,0.0,1.0
2012-01-05,27.46,28.03,27.32,27.75,273100,18.7353433280778,19.1242415690466,18.6398244618749,18.9332038366409,400276.945486294,0.0,1.0
2012-01-06,27.65,27.8,27.22,27.49,183100,18.8649760750674,18.9673177174276,18.5715967003014,18.7558116565498,268365.831997585,0.0,1.0
2012-01-09,28.31,28.7,27.64,27.86,339700,19.3152793014523,19.5813675715889,18.85815329891,19.0082543743717,497891.169467941,0.0,1.0
2012-01-10,28.82,29.18,28.65,28.74,261800,19.6632408854771,19.9088608271416,19.5472536908022,19.6086586762183,383714.772348268,0.0,1.0
2012-01-11,29.45,29.45,28.85,29.08,139100,20.09307578339,20.09307578339,19.6837092139491,19.8406330655682,203875.954291994,0.0,1.0
2012-01-12,29.67,30.01,29.2,29.56,196000,20.2431768588517,20.4751512482015,19.9225063794563,20.1681263211209,287273.091597634,0.0,1.0
2012-01-13,29.54,29.72,28.88,29.35,112800,20.1544807688062,20.2772907396384,19.7041775424212,20.0248480218166,165328.595572515,0.0,1.0
2012-01-17,29.63,30.5,29.57,29.83,144900,20.2158857542223,20.8094672799116,20.1749490972782,20.3523412773693,212376.892716822,0.0,1.0
2012-01-18,29.95,30.12,29.7,29.7,357400,20.4342145912574,20.5502017859324,20.2636451873237,20.2636451873237,523833.688454053,0.0,1.0
2012-01-19,29.74,30.46,29.66,30.16,139600,20.2909362919531,20.7821761752822,20.2363540826943,20.5774928905617,204608.793811376,0.0,1.0
2012-01-20,29.43,29.75,29.25,29.75,143500,20.0794302310753,20.2977590681105,19.9566202602431,20.2977590681105,210324.942062554,0.0,1.0
2012-01-23,29.65,29.89,29.21,29.34,122300,20.229531306537,20.3932779343133,19.9293291556137,20.0180252456592,179252.546440768,0.0,1.0
2012-01-24,29.36,29.7,29.14,29.43,136200,20.0316707979739,20.2636451873237,19.8815697225122,20.0794302310753,199625.48507958,0.0,1.0
2012-01-25,30.09,30.45,29.12,29.27,174500,20.5297334574603,20.7753533991248,19.8679241701975,19.9702658125578,255760.99226422,0.0,1.0
2012-01-26,29.9,30.25,29.63,30.07,125400,20.4001007104707,20.6388978759779,20.2158857542223,20.5160879051456,183796.151460935,0.0,1.0
2012-01-27,29.87,30.04,29.46,29.7,87700,20.3796323819987,20.4956195766736,20.0998985595474,20.2636451873237,128540.051699553,0.0,1.0
2012-01-30,29.24,29.99,29.0,29.99,298000,19.9497974840857,20.4615056958868,19.7860508563094,20.4615056958868,436772.353551505,0.0,1.0
2012-01-31,29.06,29.6,28.93,29.31,171800,19.8269875132535,20.1954174257503,19.7382914232079,19.9975569171872,251803.658859558,0.0,1.0
2012-02-01,29.15,29.64,29.01,29.19,235300,19.8883924986696,20.2227085303796,19.7928736324667,19.915683603299,344874.277821037,0.0,1.0
2012-02-02,28.25,29.25,28.02,29.12,396700,19.2743426445083,19.9566202602431,19.1174187928893,19.8679241701975,581434.874677454,0.0,1.0
2012-02-03,29.09,29.13,28.15,28.63,272400,19.8474558417255,19.8747469463549,19.2061148829348,19.5336081384875,399250.97015916,0.0,1.0
2012-02-06,28.9,29.189,28.7201,28.93,81100,19.7178230947359,19.9150013256832,19.5950813516652,19.7382914232079,118866.570043715,0.0,1.0
2012-02-07,28.44,29.04,28.4,28.92,244800,19.4039753914979,19.8133419609388,19.3766842868685,19.7314686470506,358798.228689289,0.0,1.0
2012-02-08,29.29,29.32,28.31,28.5,198900,19.9839113648725,20.0043796933445,19.3152793014523,19.444912048442,291523.560810047,0.0,1.0
2012-02-09,28.95,29.62,28.9,29.5,121300,19.7519369755226,20.2090629780649,19.7178230947359,20.1271896641768,177786.867402005,0.0,1.0
2012-02-10,28.91,28.91,28.69,28.74,91400,19.7246458708932,19.7246458708932,19.5745447954316,19.6086586762183,133963.064142978,0.0,1.0
2012-02-13,29.59,29.61,28.95,29.11,271000,20.1885946495929,20.2022402019076,19.7519369755226,19.8611013940402,397199.019504892,0.0,1.0
2012-02-14,26.28,30.34,25.39,30.34,1022900,17.9302557415107,20.700302861394,17.3230286635067,20.700302861394,1499243.08875112,0.0,1.0
2012-02-15,25.43,26.5,25.19,25.67,584500,17.3503197681361,18.0803568169724,17.1865731403598,17.5140663959125,856689.39815723,0.0,1.0
2012-02-16,25.74,25.87,25.43,25.5,272900,17.5618258290139,17.6505219190594,17.3503197681361,17.3980792012375,399983.809678542,0.0,1.0
2012-02-17,26.79,27.31,25.8,25.8,483000,18.2782173255354,18.6330016857175,17.602762485958,17.602762485958,707922.975722742,0.0,1.0
2012-02-21,27.21,27.53,26.55,26.81,418500,18.5647739241441,18.7831027611792,18.1144706977591,18.2918628778501,613386.677722497,0.0,1.0
2012-02-22,27.14,27.32,26.75,27.21,216700,18.5170144910426,18.6398244618749,18.2509262209061,18.5647739241441,317612.647700037,0.0,1.0
2012-02-23,27.14,27.25,26.37,27.14,202300,18.5170144910426,18.5920650287735,17.9916607269268,18.5170144910426,296506.869541844,0.0,1.0
2012-02-24,26.98,27.18,26.71,27.18,176700,18.4078500725251,18.544305595672,18.2236351162767,18.544305595672,258985.486149499,0.0,1.0
2012-02-27,26.58,26.79,26.3,26.73,405000,18.1349390262311,18.2782173255354,17.9439012938254,18.2372806685914,593600.010699193,0.0,1.0
2012-02-28,25.82,26.76,25.44,26.67,277400,17.6164080382727,18.2577489970634,17.3571425442935,18.1963440116473,406579.365352977,0.0,1.0
2012-02-29,25.44,26.23,25.44,25.95,282500,17.3571425442935,17.896141860724,17.3571425442935,17.7051041283182,414054.32845067,0.0,1.0
2012-03-01,24.92,25.74,24.79,25.6,541300,17.0023581841114,17.5618258290139,16.9136620940658,17.466306962811,793372.063682647,0.0,1.0
2012-03-02,24.85,25.1,24.53,24.69,230700,16.9545987510099,17.1251681549436,16.7362699139748,16.8454343324924,338132.154242726,0.0,1.0
2012-03-05,24.89,25.0,24.6401,24.75,227700,16.9818898556393,17.0569403933701,16.8113886794672,16.8863709894364,333735.117126435,0.0,1.0
2012-03-06,24.58,24.76,24.34,24.56,204200,16.7703837947615,16.8931937655938,16.6066371669852,16.7567382424468,299291.659715494,0.0,1.0
2012-03-07,24.98,24.98,24.53,24.63,208300,17.0432948410554,17.0432948410554,16.7362699139748,16.8044976755483,305300.943774425,0.0,1.0
2012-03-08,25.53,25.6,24.8,25.05,184600,17.4185475297096,17.466306962811,16.9204848702232,17.0910542741569,270564.35055573,0.0,1.0
2012-03-09,25.96,26.02,25.4,25.52,196300,17.7119269044756,17.7528635614196,17.3298514396641,17.4117247535522,287712.795309262,0.0,1.0
2012-03-12,25.96,26.1,25.72,25.93,157400,17.7119269044756,17.8074457706784,17.5481802766992,17.6914585760035,230697.880701365,0.0,1.0
2012-03-13,26.2,26.2,25.77,26.1,222600,17.8756735322519,17.8756735322519,17.5822941574859,17.8074457706784,326260.154028741,0.0,1.0
2012-03-14,26.1,26.23,25.86,26.1,171000,17.8074457706784,17.896141860724,17.6436991429021,17.8074457706784,250631.115628548,0.0,1.0
2012-03-15,25.97,26.31,25.77,26.02,332600,17.7187496806329,17.9507240699827,17.5822941574859,17.7528635614196,487484.848292719,0.0,1.0
2012-03-16,25.45,26.0,25.1275,26.0,405400,17.3639653204508,17.7392180091049,17.1439307893763,17.7392180091049,594186.282314698,0.0,1.0
2012-03-19,25.56,25.66,25.06,25.38,309600,17.4390158581816,17.5072436197551,17.0978770503142,17.3162058873494,453774.230401161,0.0,1.0
2012-03-20,25.11,25.4289,25.0199,25.33,331300,17.131990931101,17.3495692627588,17.0705177179233,17.2820920065626,485579.465542326,0.0,1.0
2012-03-21,25.15,25.36,25.15,25.2,218400,17.1592820357304,17.3025603350347,17.1592820357304,17.1933959165171,320104.302065934,0.0,1.0
2012-03-22,24.66,25.0,24.6129,25.0,231900,16.8249660040203,17.0569403933701,16.7928307283192,17.0569403933701,339890.969089241,0.0,1.0
2012-03-23,24.53,24.74,24.29,24.74,182100,16.7362699139748,16.8795482132791,16.5725232861984,16.8795482132791,266900.152958822,0.0,1.0
2012-03-26,24.99,25.1,24.69,24.69,167500,17.0501176172128,17.1251681549436,16.8454343324924,16.8454343324924,245501.238992876,0.0,1.0
2012-03-27,24.87,25.13,24.74,25.0,155500,16.9682443033246,17.1456364834157,16.8795482132791,17.0569403933701,227913.090527715,0.0,1.0
2012-03-28,24.93,24.93,24.3,24.79,250100,17.0091809602687,17.0091809602687,16.5793460623558,16.9136620940658,366566.327594736,0.0,1.0
2012-03-29,24.51,24.84,24.27,24.72,178400,16.7226243616601,16.9477759748526,16.5588777338837,16.8659026609644,261477.140515397,0.0,1.0
2012-03-30,24.55,24.7071,24.49,24.68,146500,16.7499154662895,16.8571012797214,16.7089788093454,16.838611556335,214721.979178843,0.0,1.0
2012-04-02,24.44,24.68,24.37,24.39,216600,16.6748649285587,16.838611556335,16.6271054954572,16.6407510477719,317466.07979616,0.0,1.0
2012-04-03,24.05,24.5608,23.87,24.36,169700,16.4087766584221,16.7572840645394,16.2859666875898,16.6202827192999,248725.732878155,0.0,1.0
2012-04-04,23.45,23.78,23.36,23.73,238400,15.9994100889812,16.2245617021737,15.9380051035651,16.1904478213869,349417.882841203,0.0,1.0
2012-04-05,23.66,23.71,23.3,23.4,187900,16.1426883882855,16.1768022690722,15.897068446621,15.9652962081945,275401.09138365,0.0,1.0
2012-04-09,23.24,23.35,22.861,23.23,215200,15.8561317896769,15.9311823274077,15.5975485733134,15.8493090135195,315414.129141891,0.0,1.0
2012-04-10,22.5,23.28,22.4,23.24,208600,15.3512463540331,15.8834228943063,15.2830185924596,15.8561317896769,305740.647486054,0.0,1.0
2012-04-11,23.13,23.13,22.57,22.77,393600,15.7810812519461,15.7810812519461,15.3990057871346,15.5354613102815,576891.269657287,0.0,1.0
2012-04-12,23.59,23.62,23.19,23.2,163800,16.0949289551841,16.1153972836561,15.8220179088901,15.8288406850475,240078.226549451,0.0,1.0
2012-04-13,23.58,23.86,23.36,23.51,139300,16.0881061790267,16.2791439114325,15.9380051035651,16.0403467459253,204169.090099747,0.0,1.0
2012-04-16,24.17,24.37,23.76,23.77,260700,16.4906499723103,16.6271054954572,16.210916149859,16.2177389260163,382102.525405627,0.0,1.0
2012-04-17,24.13,24.56,24.09,24.43,170600,16.4633588676809,16.7567382424468,16.4360677630515,16.6680421524013,250044.844013042,0.0,1.0
2012-04-18,23.72,24.0,23.69,23.93,130200,16.1836250452296,16.3746627776353,16.1631567167576,16.3269033445339,190831.410846999,0.0,1.0
2012-04-19,23.34,23.88,23.27,23.72,121500,15.9243595512504,16.2927894637472,15.8766001181489,16.1836250452296,178080.003209757,0.0,1.0
2012-04-20,23.73,23.9,23.32,23.56,186300,16.1904478213869,16.3064350160619,15.9107139989357,16.074460626712,273056.004921629,0.0,1.0
2012-04-23,23.61,23.72,23.01,23.5,162800,16.1085745074988,16.1836250452296,15.6992079380579,16.0335239697679,238612.547510687,0.0,1.0
2012-04-24,23.89,23.99,23.425,23.61,136000,16.2996122399045,16.367840001478,15.9823531485878,16.1085745074988,199332.349271828,0.0,1.0
2012-04-25,23.95,24.5,23.65,24.09,144400,16.3405488968486,16.7158015855027,16.1358656121282,16.4360677630515,211644.05319744,0.0,1.0
2012-04-26,24.02,24.15,23.71,23.86,122300,16.38830832995,16.4770044199956,16.1768022690722,16.2791439114325,179252.546440769,0.0,1.0
2012-04-27,24.25,24.32,23.96,24.0,158100,16.545232181569,16.5929916146705,16.3473716730059,16.3746627776353,231723.8560285,0.0,1.0
2012-04-30,24.08,24.24,23.95,24.22,125200,16.4292449868941,16.5384094054117,16.3405488968486,16.524763853097,183503.015653183,0.0,1.0
2012-05-01,24.56,24.9,23.91,24.16,196000,16.7567382424468,16.9887126317967,16.3132577922192,16.4838271961529,287273.091597634,0.0,1.0
2012-05-02,24.52,24.52,23.99,24.38,121000,16.7294471378174,16.7294471378174,16.367840001478,16.6339282716146,177347.163690376,0.0,1.0
2012-05-03,23.51,24.45,23.221,24.43,137500,16.0403467459253,16.681687704716,15.8431685149779,16.6680421524013,201530.867829972,0.0,1.0
2012-05-04,23.13,23.51,23.04,23.36,129000,15.7810812519461,16.0403467459253,15.7196762665299,15.9380051035651,189072.596000483,0.0,1.0
2012-05-07,23.04,23.32,22.56,22.95,138800,15.7196762665299,15.9107139989357,15.3921830109772,15.6582712811138,203436.250580365,0.0,1.0
2012-05-08,28.89,30.61,27.08,27.08,2526000,19.7110003185785,20.8845178176424,18.4760778340985,18.4760778340985,3702305.25191645,0.0,1.0
2012-05-09,26.97,27.95,26.61,27.6,1020000,18.4010272963677,19.0696593597878,18.1554073547032,18.8308621942806,1494992.61953871,0.0,1.0
2012-05-10,27.0,27.23,26.59,27.13,390000,18.4214956248398,18.5784194764588,18.1417618023885,18.5101917148853,571614.825117739,0.0,1.0
2012-05-11,26.87,27.06,26.46,26.46,212300,18.3327995347942,18.4624322817838,18.053065712343,18.053065712343,311163.659929478,0.0,1.0
2012-05-14,26.4,27.0,26.18,26.54,175000,18.0121290553989,18.4214956248398,17.8620279799372,18.1076479216017,256493.831783601,0.0,1.0
2012-05-15,26.34,26.78,26.2502,26.29,110500,17.9711923984548,18.2713945493781,17.9099238685618,17.937078517668,161957.53378336,0.0,1.0
2012-05-16,26.4,26.6264,26.06,26.46,121000,18.0121290553989,18.1665967076012,17.780154666049,18.053065712343,177347.163690376,0.0,1.0
2012-05-17,25.8,26.72,25.8,26.36,196000,17.602762485958,18.230457892434,17.602762485958,17.9848379507695,287273.091597634,0.0,1.0
2012-05-18,26.0,26.05,25.37,25.75,158000,17.7392180091049,17.7733318898917,17.309383111192,17.5686486051712,231577.288124624,0.0,1.0
2012-05-21,27.64,28.1,26.19,26.19,589900,18.85815329891,19.172001002148,17.8688507560946,17.8688507560946,864604.064966553,0.0,1.0
2012-05-22,26.1,28.0,25.64,27.8,429000,17.8074457706784,19.1037732405746,17.4935980674404,18.9673177174276,628776.307629516,0.0,1.0
2012-05-23,25.17,25.94,25.11,25.82,268300,17.1729275880451,17.6982813521609,17.131990931101,17.6164080382727,393241.686100229,0.0,1.0
2012-05-24,25.24,25.7,24.75,25.35,194900,17.2206870211465,17.5345347243845,16.8863709894364,17.2957375588773,285660.844654994,0.0,1.0
2012-05-25,25.26,25.37,25.02,25.32,88200,17.2343325734612,17.309383111192,17.0705859456848,17.2752692304053,129272.891218935,0.0,1.0
2012-05-29,25.39,25.97,25.29,25.76,119200,17.3230286635067,17.7187496806329,17.2548009019332,17.5754713813286,174708.941420602,0.0,1.0
2012-05-30,24.96,25.34,24.7,25.24,156200,17.0296492887408,17.28891478272,16.8522571086497,17.2206870211465,228939.065854848,0.0,1.0
2012-05-31,24.75,25.78,24.53,25.41,364000,16.8863709894364,17.5891169336433,16.7362699139748,17.3366742158214,533507.170109892,0.0,1.0
2012-06-01,24.09,24.45,23.7,24.19,345600,16.4360677630515,16.681687704716,16.1699794929149,16.504295524625,506538.675796643,0.0,1.0
2012-06-04,23.95,24.43,23.71,24.31,494100,16.3405488968486,16.6680421524013,16.1768022690722,16.5861688385131,724192.013053014,0.0,1.0
2012-06-05,24.31,24.474,23.87,23.9,238300,16.5861688385131,16.6980623674936,16.2859666875898,16.3064350160619,349271.314937328,0.0,1.0
2012-06-06,25.22,25.5,24.45,24.45,253400,17.2070414688318,17.3980792012375,16.681687704716,16.681687704716,371403.068422655,0.0,1.0
2012-06-07,25.55,26.09,25.3,25.54,325800,17.4321930820243,17.8006229945211,17.2616236780906,17.4253703058669,477518.230829128,0.0,1.0
2012-06-08,25.66,26.15,25.16,25.5,223900,17.5072436197551,17.8415596514652,17.1661048118877,17.3980792012375,328165.536779134,0.0,1.0
2012-06-11,25.12,26.0799,25.1,26.03,253900,17.1388137072583,17.7937319906022,17.1251681549436,17.759686337577,372135.907942037,0.0,1.0
2012-06-12,26.28,26.43,25.26,25.3,210700,17.9302557415107,18.0325973838709,17.2343325734612,17.2616236780906,308818.573467456,0.0,1.0
2012-06-13,25.82,26.25,25.7,26.18,215200,17.6164080382727,17.9097874130387,17.5345347243845,17.8620279799372,315414.129141891,0.0,1.0
2012-06-14,26.04,26.23,25.6,25.81,164000,17.7665091137343,17.896141860724,17.466306962811,17.6095852621153,240371.362357204,0.0,1.0
2012-06-15,26.46,26.65,25.885,26.03,246200,18.053065712343,18.1826984593326,17.6607560832954,17.759686337577,360850.179343558,0.0,1.0
2012-06-18,26.07,26.26,25.95,26.26,257700,17.7869774422064,17.916610189196,17.7051041283182,17.916610189196,377705.488289337,0.0,1.0
2012-06-19,26.39,26.5,25.95,26.12,260700,18.0053062792415,18.0803568169724,17.7051041283182,17.8210913229931,382102.525405629,0.0,1.0
2012-06-20,26.59,27.24,25.81,26.28,500200,18.1417618023885,18.5852422526161,17.6095852621153,17.9302557415107,733132.655189471,0.0,1.0
2012-06-21,25.01,26.84,24.91,26.84,447000,17.0637631695275,18.3123312063222,16.995535407954,18.3123312063222,655158.530327256,0.0,1.0
2012-06-22,24.62,25.15,24.45,25.15,531700,16.7976748993909,17.1592820357304,16.681687704716,17.1592820357304,779301.544910521,0.0,1.0
2012-06-25,24.14,24.35,24.01,24.31,221100,16.4701816438382,16.6134599431425,16.3814855537927,16.5861688385131,324061.635470596,0.0,1.0
2012-06-26,23.93,24.3,23.641,24.16,274600,16.3269033445339,16.5793460623558,16.1297251135865,16.4838271961529,402475.46404444,0.0,1.0
2012-06-27,23.95,24.118,23.831,24.02,340700,16.3405488968486,16.455171536292,16.2593578605762,16.38830832995,499356.848506703,0.0,1.0
2012-06-28,23.76,24.07,23.5501,23.73,234300,16.210916149859,16.4224222107368,16.0677060783162,16.1904478213869,343408.598782273,0.0,1.0
2012-06-29,24.06,24.3,24.0,24.3,356200,16.4155994345794,16.5793460623558,16.3746627776353,16.5793460623558,522074.873607537,0.0,1.0
2012-07-02,20.77,20.81,18.35,18.5,1124400,18.2645717732207,18.2997466827503,16.1364897466828,16.2683956574186,1278638.68312758,6.0,1.0
2012-07-03,21.0,21.46,20.6,21.0,302300,18.4668275030157,18.8713389626056,18.1150784077201,18.4668275030157,343767.764060356,0.0,1.0
2012-07-05,22.38,22.42,21.08,21.08,515700,19.6803618817853,19.7155367913148,18.5371773220748,18.5371773220748,586440.74074074,0.0,1.0
2012-07-06,22.57,23.0599,22.03,22.18,358500,19.8474427020507,20.2782474065139,19.3725814234017,19.5044873341375,407676.95473251,0.0,1.0
2012-07-09,22.93,23.35,22.68,22.8,665000,20.1640168878166,20.533353437877,19.9441737032569,20.0496984318456,756220.850480111,0.0,1.0
2012-07-10,21.91,23.2,21.76,23.18,842200,19.267056694813,20.4014475271411,19.1351507840772,20.3838600723764,957728.120713307,0.0,1.0
2012-07-11,22.11,22.19,21.77,21.9,382400,19.4429312424608,19.5132810615199,19.1439445114596,19.2582629674306,434855.418381344,0.0,1.0
2012-07-12,22.03,22.12,21.7701,22.0,236000,19.3725814234017,19.4517249698432,19.1440324487334,19.3462002412545,268373.113854595,0.0,1.0
2012-07-13,22.4,22.58,22.02,22.13,379000,19.6979493365501,19.8562364294331,19.3637876960193,19.4605186972256,430989.026063099,0.0,1.0
2012-07-16,22.35,22.58,22.14,22.21,228800,19.6539806996381,19.8562364294331,19.469312424608,19.5308685162847,260185.459533608,0.0,1.0
2012-07-17,22.21,22.57,22.15,22.57,169600,19.5308685162847,19.8474427020507,19.4781061519903,19.8474427020507,192864.746227709,0.0,1.0
2012-07-18,22.88,22.93,22.13,22.13,174700,20.1200482509047,20.1640168878166,19.4605186972256,19.4605186972256,198664.334705076,0.0,1.0
2012-07-19,22.41,23.0,22.33,22.92,234300,19.7067430639324,20.2255729794934,19.6363932448733,20.1552231604343,266439.917695474,0.0,1.0
2012-07-20,22.6,22.72,22.17,22.17,153000,19.8738238841978,19.9793486127865,19.4956936067551,19.4956936067551,173987.654320988,0.0,1.0
2012-07-23,22.48,22.72,22.02,22.15,260800,19.7682991556092,19.9793486127865,19.3637876960193,19.4781061519903,296575.034293552,0.0,1.0
2012-07-24,21.7,22.5,21.46,22.5,306900,19.0823884197829,19.7858866103739,18.8713389626056,19.7858866103739,348998.765432098,0.0,1.0
2012-07-25,22.01,22.3995,21.84,21.99,252100,19.3549939686369,19.6975096501809,19.2055006031363,19.3374065138721,286681.618655693,0.0,1.0
2012-07-26,22.39,22.55,22.1,22.34,198000,19.6891556091677,19.8298552472859,19.4341375150784,19.6451869722557,225160.49382716,0.0,1.0
2012-07-27,22.79,23.25,22.53,22.56,244100,20.0409047044632,20.4454161640531,19.8122677925211,19.8386489746683,277584.224965707,0.0,1.0
2012-07-30,22.78,23.09,22.6,22.95,224000,20.0321109770808,20.3047165259349,19.8738238841978,20.1816043425814,254727.023319616,0.0,1.0
2012-07-31,22.82,23.33,22.77,22.81,231200,20.0672858866104,20.5157659831122,20.0233172496984,20.058492159228,262914.677640603,0.0,1.0
2012-08-01,22.27,23.32,22.02,22.99,480600,19.583630880579,20.5069722557298,19.3637876960193,20.216779252111,546525.925925926,0.0,1.0
2012-08-02,23.32,25.33,23.3,23.98,1227900,20.5069722557298,22.2745114595899,20.489384800965,21.0873582629674,1396336.21399177,0.0,1.0
2012-08-03,22.2,23.978,21.87,23.76,621700,19.5220747889023,21.085599517491,19.2318817852835,20.8938962605549,706981.207133059,0.0,1.0
2012-08-06,22.4,22.81,22.24,22.32,327900,19.6979493365501,20.058492159228,19.5572496984318,19.627599517491,372879.423868312,0.0,1.0
2012-08-07,22.2,22.73,22.16,22.49,305000,19.5220747889023,19.9881423401689,19.4868998793727,19.7770928829916,346838.134430727,0.0,1.0
2012-08-08,22.09,22.73,22.0,22.09,226500,19.425343787696,19.9881423401689,19.3462002412545,19.425343787696,257569.958847737,0.0,1.0
2012-08-09,21.9,22.28,21.58,22.02,310500,19.2582629674306,19.5924246079614,18.9768636911942,19.3637876960193,353092.592592593,0.0,1.0
2012-08-10,22.2,22.21,21.55,21.91,171200,19.5220747889023,19.5308685162847,18.950482509047,19.267056694813,194684.224965706,0.0,1.0
2012-08-13,21.73,22.23,21.45,22.11,224500,19.10876960193,19.5484559710495,18.8625452352232,19.4429312424608,255295.610425241,0.0,1.0
2012-08-14,21.63,21.83,21.51,21.83,151500,19.0208323281062,19.1967068757539,18.9153075995175,19.1967068757539,172281.893004115,0.0,1.0
2012-08-15,21.6,21.75,21.32,21.55,151300,18.994451145959,19.1263570566948,18.7482267792521,18.950482509047,172054.458161865,0.0,1.0
2012-08-16,21.89,21.9,21.18,21.54,245900,19.2494692400483,19.2582629674306,18.6251145958987,18.9416887816647,279631.138545953,0.0,1.0
2012-08-17,22.4,22.4,21.8,21.81,211300,19.6979493365501,19.6979493365501,19.1703256936068,19.1791194209891,240284.910836762,0.0,1.0
2012-08-20,21.78,22.12,21.26,22.0,535000,19.152738238842,19.4517249698432,18.6954644149578,19.3462002412545,608388.203017832,0.0,1.0
2012-08-21,21.99,22.17,21.58,21.79,205400,19.3374065138721,19.4956936067551,18.9768636911942,19.1615319662244,233575.582990398,0.0,1.0
2012-08-22,22.07,22.17,21.8,21.99,218000,19.4077563329312,19.4956936067551,19.1703256936068,19.3374065138721,247903.978052127,0.0,1.0
2012-08-23,22.48,22.6799,22.06,22.11,375200,19.7682991556092,19.9440857659831,19.3989626055489,19.4429312424608,426667.764060356,0.0,1.0
2012-08-24,22.25,22.53,21.98,22.5,356900,19.5660434258142,19.8122677925211,19.3286127864897,19.7858866103739,405857.475994514,0.0,1.0
2012-08-27,22.01,22.34,21.9,22.29,212600,19.3549939686369,19.6451869722557,19.2582629674306,19.6012183353438,241763.237311386,0.0,1.0
2012-08-28,21.79,22.15,21.56,21.96,227100,19.1615319662244,19.4781061519903,18.9592762364294,19.311025331725,258252.263374485,0.0,1.0
2012-08-29,21.46,21.84,21.23,21.84,227300,18.8713389626056,19.2055006031363,18.6690832328106,19.2055006031363,258479.698216735,0.0,1.0
2012-08-30,21.22,21.49,21.18,21.4,199900,18.6602895054282,18.8977201447527,18.6251145958987,18.8185765983112,227321.124828533,0.0,1.0
2012-08-31,21.55,21.64,21.16,21.34,129500,18.950482509047,19.0296260554885,18.6075271411339,18.7658142340169,147264.060356653,0.0,1.0
2012-09-04,21.12,21.51,20.89,21.48,229300,18.5723522316043,18.9153075995175,18.3700965018094,18.8889264173703,260754.046639232,0.0,1.0
2012-09-05,20.76,21.12,20.25,21.12,494600,18.2557780458384,18.5723522316043,17.8072979493366,18.5723522316043,562446.364883401,0.0,1.0
2012-09-06,21.64,21.64,20.88,20.88,197000,19.0296260554885,19.0296260554885,18.361302774427,18.361302774427,224023.319615913,0.0,1.0
2012-09-07,21.61,21.79,21.3402,21.79,268300,19.0032448733414,19.1615319662244,18.7659901085645,19.1615319662244,305103.840877915,0.0,1.0
2012-09-10,21.53,21.61,21.24,21.24,225000,18.9328950542823,19.0032448733414,18.677876960193,18.677876960193,255864.197530864,0.0,1.0
2012-09-11,22.03,22.05,21.57,21.57,102900,19.3725814234017,19.3901688781665,18.9680699638118,18.9680699638118,117015.226337448,0.0,1.0
2012-09-12,22.5,22.5,22.01,22.18,176000,19.7858866103739,19.7858866103739,19.3549939686369,19.5044873341375,200142.661179699,0.0,1.0
2012-09-13,22.75,22.9499,22.2,22.47,210000,20.0057297949337,20.1815164053076,19.5220747889023,19.7595054282268,238806.584362139,0.0,1.0
2012-09-14,23.06,23.07,22.86,22.9,287200,20.2783353437877,20.2871290711701,20.1024607961399,20.1376357056695,326596.433470507,0.0,1.0
2012-09-17,22.99,23.23,22.71,23.1,156400,20.216779252111,20.4278287092883,19.9705548854041,20.3135102533173,177854.046639232,0.0,1.0
2012-09-18,22.89,22.99,22.77,22.99,136900,20.1288419782871,20.216779252111,20.0233172496984,20.216779252111,155679.14951989,0.0,1.0
2012-09-19,23.35,23.635,23.03,23.28,384500,20.533353437877,20.783974668275,20.2519541616405,20.4717973462002,437243.484224965,0.0,1.0
2012-09-20,23.58,23.9,23.22,23.38,436100,20.7356091676719,21.0170084439083,20.4190349819059,20.5597346200241,495921.673525377,0.0,1.0
2012-09-21,23.75,23.76,23.47,23.65,246000,20.8851025331725,20.8938962605549,20.6388781664656,20.7971652593486,279744.855967078,0.0,1.0
2012-09-24,23.66,24.34,23.19,24.2,423500,20.805958986731,21.4039324487334,20.3926537997587,21.28082026538,481593.278463649,0.0,1.0
2012-09-25,23.11,23.74,23.03,23.73,209500,20.3223039806996,20.8763088057901,20.2519541616405,20.8675150784077,238237.997256516,0.0,1.0
2012-09-26,22.93,23.25,22.85,23.16,151200,20.1640168878166,20.4454161640531,20.0936670687575,20.3662726176116,171940.740740741,0.0,1.0
2012-09-27,23.07,23.23,22.75,23.01,129700,20.2871290711701,20.4278287092883,20.0057297949337,20.2343667068758,147491.495198902,0.0,1.0
2012-09-28,22.89,23.06,22.73,22.95,151800,20.1288419782871,20.2783353437877,19.9881423401689,20.1816043425814,172623.04526749,0.0,1.0
2012-10-01,25.03,26.85,24.43,26.66,1678800,22.0106996381182,23.6111580217129,21.4830759951749,23.4440772014475,1909088.06584362,0.0,1.0
2012-10-02,25.93,26.0,25.1239,25.32,680700,22.8021351025332,22.8636911942099,22.0932727382388,22.2657177322075,774074.485596707,0.0,1.0
2012-10-03,25.92,26.42,25.81,25.96,641300,22.7933413751508,23.2330277442702,22.6966103739445,22.8285162846803,729269.821673525,0.0,1.0
2012-10-04,26.01,26.2,25.75,26.0,329800,22.8724849215923,23.0395657418577,22.6438480096502,22.8636911942099,375040.054869684,0.0,1.0
2012-10-05,25.77,26.16,25.48,26.04,428400,22.661435464415,23.0043908323281,22.4064173703257,22.8988661037394,487165.432098765,0.0,1.0
2012-10-08,25.42,25.99,25.25,25.81,313500,22.3536550060314,22.8548974668275,22.2041616405308,22.6966103739445,356504.115226337,0.0,1.0
2012-10-09,25.54,25.78,25.36,25.36,258700,22.45917973462,22.6702291917974,22.300892641737,22.300892641737,294186.968449932,0.0,1.0
2012-10-10,25.26,25.5,24.95,25.5,328900,22.2129553679132,22.4240048250905,21.9403498190591,22.4240048250905,374016.59807956,0.0,1.0
2012-10-11,25.19,25.47,25.02,25.36,175400,22.1513992762364,22.3976236429433,22.0019059107358,22.300892641737,199460.35665295,0.0,1.0
2012-10-12,25.83,25.93,25.22,25.22,251400,22.7141978287093,22.8021351025332,22.1777804583836,22.1777804583836,285885.596707819,0.0,1.0
2012-10-15,25.99,26.075,25.55,25.99,210700,22.8548974668275,22.9296441495778,22.4679734620024,22.8548974668275,239602.606310014,0.0,1.0
2012-10-16,26.3,26.41,26.0,26.16,196600,23.1275030156815,23.2242340168878,22.8636911942099,23.0043908323281,223568.449931413,0.0,1.0
2012-10-17,26.32,26.44,26.07,26.3,168600,23.1450904704463,23.250615199035,22.9252472858866,23.1275030156815,191727.572016461,0.0,1.0
2012-10-18,25.97,26.36,25.82,26.24,164300,22.8373100120627,23.1802653799759,22.7054041013269,23.0747406513872,186837.722908093,0.0,1.0
2012-10-19,26.05,26.26,25.7,25.85,283500,22.9076598311218,23.092328106152,22.5998793727382,22.7317852834741,322388.888888889,0.0,1.0
2012-10-22,25.63,25.88,25.33,25.78,259200,22.5383232810615,22.7581664656212,22.2745114595899,22.6702291917974,294755.555555556,0.0,1.0
2012-10-23,26.05,26.1,25.28,25.49,178500,22.9076598311218,22.9516284680338,22.2305428226779,22.4152110977081,202985.596707819,0.0,1.0
2012-10-24,26.67,26.71,26.101,26.25,232600,23.4528709288299,23.4880458383595,22.952507840772,23.0835343787696,264506.721536351,0.0,1.0
2012-10-25,27.53,27.92,26.86,26.86,666700,24.2091314837153,24.5520868516285,23.6199517490953,23.6199517490953,758154.046639233,0.0,1.0
2012-10-26,28.33,28.67,27.69,27.69,717600,24.9126296743064,25.2116164053076,24.3498311218335,24.3498311218335,816036.213991769,0.0,1.0
2012-10-31,34.0,34.63,32.5,32.95,5180500,29.8986731001206,30.4526779252111,28.5796139927624,28.9753317249698,5891131.00137175,0.0,1.0
2012-11-01,34.14,34.24,33.2,34.06,1579400,30.0217852834741,30.109722557298,29.1951749095296,29.951435464415,1796052.94924554,0.0,1.0
2012-11-02,34.35,34.85,34.0,34.35,1293700,30.2064535585042,30.6461399276236,29.8986731001206,30.2064535585042,1471162.27709191,0.0,1.0
2012-11-05,38.6,39.18,34.9125,35.2,5255200,33.9437876960193,34.4538238841978,30.7011007237636,30.9539203860072,5976077.91495199,0.0,1.0
2012-11-06,37.51,38.72,36.37,38.72,2738300,32.985271411339,34.049312424608,31.9827864897467,34.049312424608,3113924.14266118,0.0,1.0
2012-11-07,37.14,38.87,37.0,37.23,1932300,32.6599034981906,34.1812183353438,32.5367913148372,32.7390470446321,2197361.72839506,0.0,1.0
2012-11-08,34.65,37.2,34.6,37.2,2278600,30.4702653799759,32.7126658624849,30.4262967430639,32.7126658624849,2591165.15775034,0.0,1.0
2012-11-09,34.87,35.8,34.12,34.46,1300000,30.6637273823884,31.4815440289505,30.0041978287093,30.3031845597105,1478326.47462277,0.0,1.0
2012-11-12,35.7,35.92,34.7,34.95,684700,31.3936067551267,31.5870687575392,30.5142340168878,30.7340772014475,778623.1824417,0.0,1.0
2012-11-13,35.33,35.79,35.02,35.3,482300,31.0682388419783,31.4727503015682,30.7956332931243,31.0418576598311,548459.122085048,0.0,1.0
2012-11-14,34.01,35.3,33.96,35.3,821400,29.907466827503,31.0418576598311,29.8634981905911,31.0418576598311,934074.897119342,0.0,1.0
2012-11-15,34.41,35.03,33.68,34.02,621100,30.2592159227986,30.8044270205066,29.6172738238842,29.9162605548854,706298.902606309,0.0,1.0
2012-11-16,34.35,34.78,33.84,34.55,448800,30.2064535585042,30.5845838359469,29.7579734620024,30.382328106152,510363.786008231,0.0,1.0
2012-11-19,35.23,35.48,34.12,34.62,414100,30.9803015681544,31.2001447527141,30.0041978287093,30.4438841978287,470903.840877915,0.0,1.0
2012-11-20,35.81,35.9,34.8,35.07,414000,31.4903377563329,31.5694813027744,30.6021712907117,30.8396019300362,470790.123456791,0.0,1.0
2012-11-21,35.29,36.3899,34.82,35.77,428800,31.0330639324487,32.0002860072376,30.6197587454765,31.4551628468034,487620.301783265,0.0,1.0
2012-11-23,35.29,35.6,35.12,35.39,178700,31.0330639324487,31.3056694813028,30.8835705669481,31.1210012062726,203213.031550069,0.0,1.0
2012-11-26,32.01,34.35,31.86,33.3,3787400,28.1487213510253,30.2064535585042,28.0168154402895,29.2831121833534,4306933.60768176,0.0,1.0
2012-11-27,33.95,34.4,33.12,33.7,4206600,29.8547044632087,30.2504221954162,29.1248250904704,29.634861278649,4783637.03703703,0.0,1.0
2012-11-28,34.46,34.75,33.43,33.75,1152000,30.3031845597105,30.5582026537998,29.3974306393245,29.6788299155609,1310024.69135802,0.0,1.0
2012-11-29,32.54,33.41,32.42,32.51,4070200,28.6147889022919,29.3798431845597,28.5092641737033,28.5884077201448,4628526.47462277,0.0,1.0
2012-11-30,32.63,32.88,32.45,32.64,904900,28.6939324487334,28.9137756332931,28.5356453558504,28.7027261761158,1029028.94375857,0.0,1.0
2012-12-03,32.71,33.23,32.51,32.87,521500,28.7642822677925,29.2215560916767,28.5884077201448,28.9049819059107,593036.351165981,0.0,1.0
2012-12-04,32.92,33.11,32.73,32.84,430400,28.9489505428227,29.1160313630881,28.7818697225573,28.8786007237636,489439.780521262,0.0,1.0
2012-12-05,32.33,33.045,32.16,32.93,612700,28.4301206272618,29.0588721351025,28.2806272617612,28.9577442702051,696746.639231823,0.0,1.0
2012-12-06,32.35,32.68,32.21,32.33,510900,28.4477080820265,28.7379010856454,28.3245958986731,28.4301206272618,580982.30452675,0.0,1.0
2012-12-07,32.97,33.75,32.4,32.55,660200,28.9929191797346,29.6788299155609,28.4916767189385,28.6235826296743,750762.414266118,0.0,1.0
2012-12-10,32.55,33.15,32.5,32.93,446300,28.6235826296743,29.1512062726176,28.5796139927624,28.9577442702051,507520.85048011,0.0,1.0
2012-12-11,32.67,33.0,32.52,32.89,561100,28.729107358263,29.0193003618818,28.5972014475271,28.9225693606755,638068.449931412,0.0,1.0
2012-12-12,32.33,32.92,32.26,32.71,320900,28.4301206272618,28.9489505428227,28.368564535585,28.7642822677925,364919.204389574,0.0,1.0
2012-12-13,32.59,32.67,32.252,32.27,770600,28.6587575392039,28.729107358263,28.3615295536791,28.3773582629674,876306.447187928,0.0,1.0
2012-12-14,32.73,33.32,32.49,32.49,677000,28.7818697225573,29.3006996381182,28.57082026538,28.57082026538,769866.941015089,0.0,1.0
2012-12-17,32.59,32.88,32.14,32.75,535800,28.6587575392039,28.9137756332931,28.2630398069964,28.7994571773221,609297.94238683,0.0,1.0
2012-12-18,33.57,33.79,32.54,32.94,829900,29.5205428226779,29.7140048250905,28.6147889022919,28.9665379975875,943740.877914953,0.0,1.0
2012-12-19,34.34,34.38,33.5006,33.53,820500,30.1976598311218,30.2328347406514,29.4595143546442,29.4853679131484,933051.440329219,0.0,1.0
2012-12-20,34.18,34.5,33.76,34.36,500000,30.0569601930036,30.3383594692401,29.6876236429433,30.2152472858866,568587.105624143,0.0,1.0
2012-12-21,33.57,34.04,33.26,33.81,475900,29.5205428226779,29.9338480096502,29.2479372738239,29.7315922798553,541181.20713306,0.0,1.0
2012-12-24,33.49,33.65,33.17,33.49,108500,29.4501930036188,29.590892641737,29.1687937273824,29.4501930036188,123383.401920439,0.0,1.0
2012-12-26,33.43,34.389,33.07,33.45,233200,29.3974306393245,30.2407490952955,29.0808564535585,29.4150180940893,265189.0260631,0.0,1.0
2012-12-27,33.52,34.1299,33.1,33.53,142900,29.476574185766,30.0129036188179,29.1072376357057,29.4853679131484,162502.19478738,0.0,1.0
2012-12-28,33.17,33.62,33.17,33.32,222600,29.1687937273824,29.5645114595899,29.1687937273824,29.3006996381182,253134.979423868,0.0,1.0
2012-12-31,34.31,34.32,33.0,33.09,275000,30.1712786489747,30.1800723763571,29.0193003618818,29.0984439083233,312722.908093278,0.0,1.0
2013-01-02,35.2,35.64,34.74,34.92,614000,30.9539203860072,31.3408443908323,30.5494089264174,30.7076960193004,698224.965706448,0.0,1.0
2013-01-03,34.63,35.43,34.415,35.21,394300,30.4526779252111,31.1561761158022,30.2636127864897,30.9627141133896,448387.791495199,0.0,1.0
2013-01-04,34.71,35.01,34.59,34.93,156300,30.5230277442702,30.7868395657419,30.4175030156816,30.7164897466828,177740.329218107,0.0,1.0
2013-01-07,34.67,34.86,33.93,34.53,319400,30.4878528347407,30.654933655006,29.8371170084439,30.3647406513872,363213.443072702,0.0,1.0
2013-01-08,34.64,34.7,34.07,34.42,225000,30.4614716525935,30.5142340168878,29.9602291917973,30.2680096501809,255864.197530864,0.0,1.0
2013-01-09,34.74,34.9,34.44,34.86,332700,30.5494089264174,30.6901085645356,30.2855971049457,30.654933655006,378337.860082304,0.0,1.0
2013-01-10,34.58,35.3,34.12,35.0,363500,30.4087092882992,31.0418576598311,30.0041978287093,30.7780458383595,413362.825788751,0.0,1.0
2013-01-11,35.28,35.44,34.51,34.67,451000,31.0242702050663,31.1649698431846,30.3471531966224,30.4878528347407,512865.569272977,0.0,1.0
2013-01-14,35.24,35.46,35.01,35.28,356400,30.9890952955368,31.1825572979493,30.7868395657419,31.0242702050663,405288.888888889,0.0,1.0
2013-01-15,36.17,36.5,35.05,35.14,734300,31.8069119420989,32.0971049457177,30.8220144752714,30.9011580217129,835027.023319616,0.0,1.0
2013-01-16,36.13,36.18,35.58,36.01,293800,31.7717370325694,31.8157056694813,31.288082026538,31.6662123039807,334101.783264746,0.0,1.0
2013-01-17,36.48,36.68,35.99,36.36,311400,32.079517490953,32.2553920386007,31.6486248492159,31.9739927623643,354116.049382716,0.0,1.0
2013-01-18,36.39,36.55,35.87,36.44,199200,32.0003739445115,32.1410735826297,31.5431001206273,32.0443425814234,226525.102880658,0.0,1.0
2013-01-22,36.64,36.838,36.2,36.33,266200,32.2202171290712,32.3943329312425,31.8332931242461,31.9476115802171,302715.775034293,0.0,1.0
2013-01-23,37.08,37.22,36.22,36.6,321600,32.6071411338963,32.7302533172497,31.8508805790109,32.1850422195416,365715.226337448,0.0,1.0
2013-01-24,36.86,37.15,36.44,37.14,361200,32.4136791314837,32.668697225573,32.0443425814234,32.6599034981906,410747.325102881,0.0,1.0
2013-01-25,36.76,37.0,36.48,36.89,365700,32.3257418576598,32.5367913148372,32.079517490953,32.4400603136309,415864.609053498,0.0,1.0
2013-01-28,36.54,36.92,35.8332,36.92,422800,32.1322798552473,32.466441495778,31.5107392038601,32.466441495778,480797.256515775,0.0,1.0
2013-01-29,36.99,37.05,36.18,36.61,240100,32.5279975874548,32.5807599517491,31.8157056694813,32.193835946924,273035.528120713,0.0,1.0
2013-01-30,36.41,36.999,36.21,36.86,276200,32.0179613992762,32.5359119420989,31.8420868516285,32.4136791314837,314087.517146777,0.0,1.0
2013-01-31,37.18,37.26,35.51,36.29,429100,32.6950784077201,32.7654282267793,31.2265259348613,31.9124366706876,487961.45404664,0.0,1.0
2013-02-01,37.75,38.08,37.02,37.22,371400,33.1963208685163,33.4865138721351,32.5543787696019,32.7302533172497,422346.502057613,0.0,1.0
2013-02-04,37.22,37.75,36.78,37.67,291600,32.7302533172497,33.1963208685163,32.3433293124246,33.1259710494572,331600,0.0,1.0
2013-02-05,38.6,38.77,37.4,37.43,787500,33.9437876960193,34.0932810615199,32.8885404101327,32.9149215922799,895524.691358025,0.0,1.0
2013-02-06,39.16,39.41,38.0948,38.5,809600,34.4362364294331,34.6560796139928,33.499528588661,33.8558504221954,920656.241426611,0.0,1.0
2013-02-07,39.74,39.86,38.97,39.66,1125400,34.9462726176116,35.0517973462002,34.2691556091677,34.8759227985525,1279775.85733882,0.0,1.0
2013-02-08,40.54,41.4,39.61,40.83,1670200,35.6497708082027,36.4060313630881,34.8319541616405,35.9047889022919,1899308.36762688,0.0,1.0
2013-02-11,39.1,40.41,38.14,40.41,1527500,34.3834740651387,35.5354523522316,33.5392762364294,35.5354523522316,1737033.60768176,0.0,1.0
2013-02-12,39.1,39.74,38.79,39.03,617600,34.3834740651387,34.9462726176116,34.1108685162847,34.321917973462,702318.792866942,0.0,1.0
2013-02-13,39.28,39.61,38.926,39.1,596000,34.5417611580217,34.8319541616405,34.2304632086852,34.3834740651387,677755.829903978,0.0,1.0
2013-02-14,35.66,38.99,35.45,38.99,4102200,31.3584318455971,34.2867430639325,31.173763570567,34.2867430639325,4664916.04938272,0.0,1.0
2013-02-15,37.05,37.4,34.76,35.65,2172000,32.5807599517491,32.8885404101327,30.5669963811821,31.3496381182147,2469942.38683128,0.0,1.0
2013-02-19,37.04,37.56,36.42,37.11,1189300,32.5719662243667,33.0292400482509,32.0267551266586,32.6335223160434,1352441.28943759,0.0,1.0
2013-02-20,35.94,37.11,35.8001,36.89,1031800,31.604656212304,32.6335223160434,31.4816319662244,32.4400603136309,1173336.35116598,0.0,1.0
2013-02-21,34.11,34.7,33.35,34.66,4498400,29.9954041013269,30.5142340168878,29.3270808202654,30.4790591073583,5115464.47187929,0.0,1.0
2013-02-22,34.43,34.54,34.1171,34.25,897700,30.2768033775633,30.3735343787696,30.0016476477684,30.1185162846803,1020841.28943759,0.0,1.0
2013-02-25,34.09,34.95,34.05,34.64,1082500,29.9778166465621,30.7340772014475,29.9426417370326,30.4614716525935,1230991.08367627,0.0,1.0
2013-02-26,33.75,34.366,32.72,34.2,964100,29.6788299155609,30.220523522316,28.7730759951749,30.0745476477684,1096349.65706447,0.0,1.0
2013-02-27,33.94,34.46,33.63,33.77,682700,29.8459107358263,30.3031845597105,29.5733051869723,29.6964173703257,776348.834019204,0.0,1.0
2013-02-28,34.45,34.95,33.908,34.1,848100,30.2943908323281,30.7340772014475,29.8177708082027,29.9866103739445,964437.448559671,0.0,1.0
2013-03-01,34.64,34.765,33.77,34.24,893900,30.4614716525935,30.5713932448733,29.6964173703257,30.109722557298,1016520.02743484,0.0,1.0
2013-03-04,34.69,34.99,34.13,34.62,794700,30.5054402895054,30.7692521109771,30.0129915560917,30.4438841978287,903712.345679013,0.0,1.0
2013-03-05,34.99,35.24,34.32,34.69,1087300,30.7692521109771,30.9890952955368,30.1800723763571,30.5054402895054,1236449.51989026,0.0,1.0
2013-03-06,34.85,35.1663,34.53,35.02,940700,30.6461399276236,30.9242855247286,30.3647406513872,30.7956332931243,1069739.78052126,0.0,1.0
2013-03-07,34.14,34.85,33.77,34.85,579700,30.0217852834741,30.6461399276236,29.6964173703257,30.6461399276236,659219.89026063,0.0,1.0
2013-03-08,34.55,34.59,33.47,34.15,659600,30.382328106152,30.4175030156816,29.432605548854,30.0305790108565,750080.109739369,0.0,1.0
2013-03-11,34.15,34.519,33.86,34.43,481500,30.0305790108565,30.3550675512666,29.7755609167672,30.2768033775633,547549.382716049,0.0,1.0
2013-03-12,34.36,34.68,34.01,34.13,513200,30.2152472858866,30.496646562123,29.907466827503,30.0129915560917,583597.80521262,0.0,1.0
2013-03-13,34.44,34.52,34.15,34.3,310200,30.2855971049457,30.3559469240048,30.0305790108565,30.1624849215923,352751.440329218,0.0,1.0
2013-03-14,35.15,35.22,34.4,34.44,559900,30.9099517490953,30.971507840772,30.2504221954162,30.2855971049457,636703.840877915,0.0,1.0
2013-03-15,35.07,35.16,34.75,35.16,747100,30.8396019300362,30.9187454764777,30.5582026537998,30.9187454764777,849582.853223594,0.0,1.0
2013-03-18,35.0,35.22,34.62,35.08,558200,30.7780458383595,30.971507840772,30.4438841978287,30.8483956574186,634770.644718792,0.0,1.0
2013-03-19,34.6,35.0599,34.23,35.01,232000,30.4262967430639,30.83072026538,30.1009288299156,30.7868395657419,263824.417009602,0.0,1.0
2013-03-20,34.35,34.92,34.18,34.68,432200,30.2064535585042,30.7076960193004,30.0569601930036,30.496646562123,491486.694101509,0.0,1.0
2013-03-21,34.08,34.56,33.43,34.22,522500,29.9690229191797,30.3911218335344,29.3974306393245,30.0921351025332,594173.52537723,0.0,1.0
2013-03-22,34.68,34.79,33.7072,34.11,707900,30.496646562123,30.5933775633293,29.6411927623643,29.9954041013269,805005.624142662,0.0,1.0
2013-03-25,34.95,35.34,34.61,34.8,466300,30.7340772014475,31.0770325693607,30.4350904704463,30.6021712907117,530264.334705076,0.0,1.0
2013-03-26,35.05,35.18,34.68,34.94,462300,30.8220144752714,30.9363329312425,30.496646562123,30.7252834740651,525715.637860082,0.0,1.0
2013-03-27,35.2,35.37,34.79,34.89,676800,30.9539203860072,31.1034137515078,30.5933775633293,30.6813148371532,769639.50617284,0.0,1.0
2013-03-28,35.34,35.49,35.18,35.3,522100,31.0770325693607,31.2089384800965,30.9363329312425,31.0418576598311,593718.655692729,0.0,1.0
2013-04-01,35.32,35.39,34.85,35.39,430400,31.0594451145959,31.1210012062726,30.6461399276236,31.1210012062726,489439.780521262,0.0,1.0
2013-04-02,35.46,35.87,35.25,35.35,1116100,31.1825572979493,31.5431001206273,30.9978890229192,31.0858262967431,1269200.13717421,0.0,1.0
2013-04-03,34.32,35.34,34.2,35.33,736100,30.1800723763571,31.0770325693607,30.0745476477684,31.0682388419783,837073.936899862,0.0,1.0
2013-04-04,34.31,34.4899,33.92,34.44,295600,30.1712786489747,30.3294778045838,29.8283232810615,30.2855971049457,336148.696844993,0.0,1.0
2013-04-05,34.38,34.44,33.36,33.74,306900,30.2328347406514,30.2855971049457,29.3358745476478,29.6700361881785,348998.765432099,0.0,1.0
2013-04-08,35.15,35.17,34.32,34.4,296500,30.9099517490953,30.9275392038601,30.1800723763571,30.2504221954162,337172.153635117,0.0,1.0
2013-04-09,35.44,35.66,35.07,35.24,392100,31.1649698431846,31.3584318455971,30.8396019300362,30.9890952955368,445886.008230452,0.0,1.0
2013-04-10,35.49,35.81,35.12,35.54,550200,31.2089384800965,31.4903377563329,30.8835705669481,31.2529071170084,625673.251028807,0.0,1.0
2013-04-11,35.4,35.59,35.31,35.38,903800,31.129794933655,31.2968757539204,31.0506513872135,31.1122074788902,1027778.0521262,0.0,1.0
2013-04-12,35.35,35.4,35.04,35.18,296400,31.0858262967431,31.129794933655,30.813220747889,30.9363329312425,337058.436213991,0.0,1.0
2013-04-15,34.51,35.29,34.33,35.0,729100,30.3471531966224,31.0330639324487,30.1888661037394,30.7780458383595,829113.717421126,0.0,1.0
2013-04-16,34.66,35.03,34.47,34.52,577500,30.4790591073583,30.8044270205066,30.3119782870929,30.3559469240048,656718.106995884,0.0,1.0
2013-04-17,34.11,34.61,34.0,34.47,497200,29.9954041013269,30.4350904704463,29.8986731001206,30.3119782870929,565403.017832647,0.0,1.0
2013-04-18,33.52,34.2,33.41,34.2,345600,29.476574185766,30.0745476477684,29.3798431845597,30.0745476477684,393007.407407407,0.0,1.0
2013-04-19,33.46,33.68,33.05,33.57,235900,29.4238118214717,29.6172738238842,29.0632689987937,29.5205428226779,268259.39643347,0.0,1.0
2013-04-22,33.74,33.92,32.41,33.38,377100,29.6700361881785,29.8283232810615,28.5004704463209,29.3534620024125,428828.395061729,0.0,1.0
2013-04-23,34.56,34.59,33.92,34.0,290500,30.3911218335344,30.4175030156816,29.8283232810615,29.8986731001206,330349.108367627,0.0,1.0
2013-04-24,35.04,35.13,34.51,34.61,429100,30.813220747889,30.8923642943305,30.3471531966224,30.4350904704463,487961.45404664,0.0,1.0
2013-04-25,35.17,35.53,34.92,35.2,354400,30.9275392038601,31.2441133896261,30.7076960193004,30.9539203860072,403014.540466392,0.0,1.0
2013-04-26,35.11,35.39,34.85,35.19,275200,30.8747768395657,31.1210012062726,30.6461399276236,30.9451266586249,312950.342935529,0.0,1.0
2013-04-29,35.7,35.99,35.12,35.12,831200,31.3936067551267,31.6486248492159,30.8835705669481,30.8835705669481,945219.204389574,0.0,1.0
2013-04-30,35.93,35.96,35.4,35.79,226200,31.5958624849216,31.6222436670688,31.129794933655,31.4727503015682,257228.806584362,0.0,1.0
2013-05-01,34.76,35.93,34.56,35.9,764900,30.5669963811821,31.5958624849216,30.3911218335344,31.5694813027744,869824.554183815,0.0,1.0
2013-05-02,38.2,39.38,37.82,37.94,3322000,33.5920386007238,34.6296984318456,33.257876960193,33.3634016887817,3777692.7297668,0.0,1.0
2013-05-03,38.62,39.25,38.62,38.8,1067900,33.9613751507841,34.5153799758746,33.9613751507841,34.1196622436671,1214388.34019204,0.0,1.0
2013-05-06,38.17,39.356,38.04,38.79,1391200,33.5656574185766,34.6085934861279,33.4513389626056,34.1108685162847,1582036.76268861,0.0,1.0
2013-05-07,36.54,37.15,36.39,36.96,5108200,32.1322798552473,32.668697225573,32.0003739445115,32.5016164053076,5808913.30589849,0.0,1.0
2013-05-08,36.81,36.89,36.48,36.57,1444500,32.3697104945718,32.4400603136309,32.079517490953,32.1586610373945,1642648.14814815,0.0,1.0
2013-05-09,35.99,36.85,35.78,36.71,903900,31.6486248492159,32.4048854041013,31.4639565741858,32.2817732207479,1027891.76954733,0.0,1.0
2013-05-10,36.08,36.42,35.92,36.06,510900,31.7277683956574,32.0267551266586,31.5870687575392,31.7101809408926,580982.304526749,0.0,1.0
2013-05-13,36.16,36.55,35.71,36.03,709800,31.7981182147165,32.1410735826297,31.4024004825091,31.6837997587455,807166.255144033,0.0,1.0
2013-05-14,36.2,36.42,35.77,36.14,657700,31.8332931242461,32.0267551266586,31.4551628468034,31.7805307599518,747919.478737997,0.0,1.0
2013-05-15,37.0,37.02,35.96,36.05,1114300,32.5367913148372,32.5543787696019,31.6222436670688,31.7013872135103,1267153.22359396,0.0,1.0
2013-05-16,37.01,37.15,36.82,37.01,923300,32.5455850422195,32.668697225573,32.3785042219542,32.5455850422195,1049952.94924554,0.0,1.0
2013-05-17,37.35,37.37,36.86,37.09,1122900,32.8445717732207,32.8621592279855,32.4136791314837,32.6159348612787,1276932.9218107,0.0,1.0
2013-05-20,37.4,37.43,37.09,37.38,661500,32.8885404101327,32.9149215922799,32.6159348612787,32.8709529553679,752240.740740741,0.0,1.0
2013-05-21,37.72,37.92,37.4,37.42,982500,33.1699396863691,33.3458142340169,32.8885404101327,32.9061278648975,1117273.66255144,0.0,1.0
2013-05-22,37.36,37.9101,37.03,37.43,1010500,32.8533655006031,33.3371084439083,32.5631724969843,32.9149215922799,1149114.54046639,0.0,1.0
2013-05-23,37.48,37.61,36.82,36.96,604600,32.9588902291918,33.0732086851628,32.3785042219542,32.5016164053076,687535.528120713,0.0,1.0
2013-05-24,37.69,37.9,37.34,37.48,582800,33.143558504222,33.3282267792521,32.8357780458384,32.9588902291918,662745.1303155,0.0,1.0
2013-05-28,38.45,38.46,37.8,37.89,674600,33.8118817852835,33.8206755126659,33.2402895054282,33.3194330518697,767137.722908093,0.0,1.0
2013-05-29,38.75,38.79,37.93,38.29,729500,34.0756936067551,34.1108685162847,33.3546079613993,33.6711821471653,829568.587105625,0.0,1.0
2013-05-30,39.79,39.85,38.68,38.8,1539200,34.9902412545235,35.0430036188179,34.0141375150784,34.1196622436671,1750338.54595336,0.0,1.0
2013-05-31,40.5,41.03,39.75,40.0,2057500,35.6145958986731,36.0806634499397,34.955066344994,35.1749095295537,2339735.93964335,0.0,1.0
2013-06-03,40.09,41.27,39.7301,41.08,1592500,35.2540530759952,36.291712907117,34.937566827503,36.1246320868516,1810949.93141289,0.0,1.0
2013-06-04,39.52,40.99,38.75,40.19,1146800,34.752810615199,36.0454885404101,34.0756936067551,35.3419903498191,1304111.38545954,0.0,1.0
2013-06-05,40.0,40.09,39.14,39.41,1113400,35.1749095295537,35.2540530759952,34.4186489746683,34.6560796139928,1266129.76680384,0.0,1.0
2013-06-06,40.58,40.61,39.8,39.9,901600,35.6849457177322,35.7113268998794,34.9990349819059,35.0869722557298,1025276.26886145,0.0,1.0
2013-06-07,40.93,41.48,40.5801,40.87,1113500,35.9927261761158,36.4763811821472,35.685033655006,35.9399638118215,1266243.48422497,0.0,1.0
2013-06-10,36.45,36.9,36.12,36.33,1541200,36.45,36.9,36.12,36.33,1541200,5.0,1.0
2013-06-11,36.05,36.334,35.68,36.18,881900,36.05,36.334,35.68,36.18,881900,0.0,1.0
2013-06-12,35.56,36.3199,35.42,36.18,720300,35.56,36.3199,35.42,36.18,720300,0.0,1.0
2013-06-13,35.64,35.75,35.22,35.47,761000,35.64,35.75,35.22,35.47,761000,0.0,1.0
2013-06-14,34.84,34.9,34.52,34.52,2168200,34.84,34.9,34.52,34.52,2168200,0.0,1.0
2013-06-17,35.0,35.11,34.75,34.93,1719400,35.0,35.11,34.75,34.93,1719400,0.0,1.0
2013-06-18,35.28,35.4,34.97,35.02,1517900,35.28,35.4,34.97,35.02,1517900,0.0,1.0
2013-06-19,34.47,35.35,34.35,35.35,786400,34.47,35.35,34.35,35.35,786400,0.0,1.0
2013-06-20,33.86,34.5385,33.54,34.07,770400,33.86,34.5385,33.54,34.07,770400,0.0,1.0
2013-06-21,34.85,34.85,34.01,34.23,1960600,34.85,34.85,34.01,34.23,1960600,0.0,1.0
2013-06-24,35.07,35.27,34.4968,34.65,1475200,35.07,35.27,34.4968,34.65,1475200,0.0,1.0
2013-06-25,36.0,36.0,35.4,35.4,1435900,36.0,36.0,35.4,35.4,1435900,0.0,1.0
2013-06-26,35.95,36.48,35.89,36.14,887000,35.95,36.48,35.89,36.14,887000,0.0,1.0
2013-06-27,37.1,37.4,36.345,36.37,1406500,37.1,37.4,36.345,36.37,1406500,0.0,1.0
2013-06-28,37.01,37.43,36.91,37.05,3577200,37.01,37.43,36.91,37.05,3577200,0.0,1.0
2013-07-01,38.98,39.11,37.11,37.33,1425500,38.98,39.11,37.11,37.33,1425500,0.0,1.0
2013-07-02,39.16,39.51,38.735,39.0,1265600,39.16,39.51,38.735,39.0,1265600,0.0,1.0
2013-07-03,38.93,39.48,38.711,39.02,380300,38.93,39.48,38.711,39.02,380300,0.0,1.0
2013-07-05,39.72,39.72,39.001,39.5,709300,39.72,39.72,39.001,39.5,709300,0.0,1.0
2013-07-08,39.59,40.0,39.24,39.9,527800,39.59,40.0,39.24,39.9,527800,0.0,1.0
2013-07-09,39.21,39.88,39.0836,39.73,883200,39.21,39.88,39.0836,39.73,883200,0.0,1.0
2013-07-10,39.01,39.28,38.4349,39.28,742500,39.01,39.28,38.4349,39.28,742500,0.0,1.0
2013-07-11,40.47,40.55,39.14,39.57,1366800,40.47,40.55,39.14,39.57,1366800,0.0,1.0
2013-07-12,40.68,40.9173,40.3613,40.51,872400,40.68,40.9173,40.3613,40.51,872400,0.0,1.0
2013-07-15,41.25,41.56,40.83,40.83,663700,41.25,41.56,40.83,40.83,663700,0.0,1.0
2013-07-16,41.49,41.58,40.68,41.25,1202400,41.49,41.58,40.68,41.25,1202400,0.0,1.0
2013-07-17,41.54,42.0,41.28,41.81,824000,41.54,42.0,41.28,41.81,824000,0.0,1.0
2013-07-18,41.12,41.75,41.05,41.52,603500,41.12,41.75,41.05,41.52,603500,0.0,1.0
2013-07-19,41.01,41.16,40.6,41.08,841100,41.01,41.16,40.6,41.08,841100,0.0,1.0
2013-07-22,41.22,41.5,41.0696,41.2,389100,41.22,41.5,41.0696,41.2,389100,0.0,1.0
2013-07-23,41.12,41.51,40.89,41.32,537200,41.12,41.51,40.89,41.32,537200,0.0,1.0
2013-07-24,40.96,41.24,40.73,41.24,558800,40.96,41.24,40.73,41.24,558800,0.0,1.0
2013-07-25,41.64,41.65,40.49,41.0,580500,41.64,41.65,40.49,41.0,580500,0.0,1.0
2013-07-26,41.15,41.39,40.4,41.29,656400,41.15,41.39,40.4,41.29,656400,0.0,1.0
2013-07-29,41.03,41.6515,40.88,41.18,778000,41.03,41.6515,40.88,41.18,778000,0.0,1.0
2013-07-30,43.2,44.3,42.41,43.9,2692500,43.2,44.3,42.41,43.9,2692500,0.0,1.0
2013-07-31,43.35,43.61,42.845,43.57,1260300,43.35,43.61,42.845,43.57,1260300,0.0,1.0
2013-08-01,43.45,43.69,43.03,43.62,1323700,43.45,43.69,43.03,43.62,1323700,0.0,1.0
2013-08-02,42.24,42.5,41.38,42.5,3346200,42.24,42.5,41.38,42.5,3346200,0.0,1.0
2013-08-05,42.47,42.57,42.23,42.3,1173800,42.47,42.57,42.23,42.3,1173800,0.0,1.0
2013-08-06,42.21,42.41,41.92,42.28,927600,42.21,42.41,41.92,42.28,927600,0.0,1.0
2013-08-07,41.76,42.15,41.64,42.12,735000,41.76,42.15,41.64,42.12,735000,0.0,1.0
2013-08-08,42.23,42.44,41.6,41.6,1029100,42.23,42.44,41.6,41.6,1029100,0.0,1.0
2013-08-09,42.34,42.56,39.29,41.33,1111000,42.34,42.56,39.29,41.33,1111000,0.0,1.0
2013-08-12,42.65,42.76,42.17,42.2,677600,42.65,42.76,42.17,42.2,677600,0.0,1.0
2013-08-13,42.69,42.74,42.49,42.49,342200,42.69,42.74,42.49,42.49,342200,0.0,1.0
2013-08-14,42.91,43.17,42.63,42.63,705000,42.91,43.17,42.63,42.63,705000,0.0,1.0
2013-08-15,42.3,42.63,42.0,42.36,574000,42.3,42.63,42.0,42.36,574000,0.0,1.0
2013-08-16,42.78,42.97,42.01,42.06,617500,42.78,42.97,42.01,42.06,617500,0.0,1.0
2013-08-19,42.3,42.8395,42.3,42.69,489400,42.3,42.8395,42.3,42.69,489400,0.0,1.0
2013-08-20,42.28,42.7,42.23,42.59,717200,42.28,42.7,42.23,42.59,717200,0.0,1.0
2013-08-21,41.71,42.45,41.71,42.27,685400,41.71,42.45,41.71,42.27,685400,0.0,1.0
2013-08-22,42.3,42.3,41.71,41.93,978000,42.3,42.3,41.71,41.93,978000,0.0,1.0
2013-08-23,42.22,42.35,41.5,42.34,542500,42.22,42.35,41.5,42.34,542500,0.0,1.0
2013-08-26,42.26,42.719,42.16,42.21,390100,42.26,42.719,42.16,42.21,390100,0.0,1.0
2013-08-27,41.1,42.16,41.1,41.99,573600,41.1,42.16,41.1,41.99,573600,0.0,1.0
2013-08-28,40.36,41.2,40.25,41.2,102918,40.36,41.2,40.25,41.2,102918,0.0,1.0
2013-08-29,40.88,41.52,40.16,40.42,120257,40.88,41.52,40.16,40.42,120257,0.0,1.0
2013-08-30,39.59,40.91,39.54,40.88,790600,39.59,40.91,39.54,40.88,790600,0.0,1.0
2013-09-03,39.7,40.2,39.37,39.99,553800,39.7,40.2,39.37,39.99,553800,0.0,1.0
2013-09-04,39.95,40.11,39.56,39.79,549800,39.95,40.11,39.56,39.79,549800,0.0,1.0
2013-09-05,40.29,40.39,39.86,39.86,383300,40.29,40.39,39.86,39.86,383300,0.0,1.0
2013-09-06,39.69,40.61,39.62,40.5,661400,39.69,40.61,39.62,40.5,661400,0.0,1.0
2013-09-09,39.99,40.04,39.11,39.88,760400,39.99,40.04,39.11,39.88,760400,0.0,1.0
2013-09-10,40.63,40.67,40.28,40.31,660600,40.63,40.67,40.28,40.31,660600,0.0,1.0
2013-09-11,40.77,40.8,40.25,40.63,741200,40.77,40.8,40.25,40.63,741200,0.0,1.0
2013-09-12,41.4,41.64,40.77,40.84,734800,41.4,41.64,40.77,40.84,734800,0.0,1.0
2013-09-13,41.65,41.78,41.38,41.54,454800,41.65,41.78,41.38,41.54,454800,0.0,1.0
2013-09-16,41.57,42.28,41.5,42.2,405500,41.57,42.28,41.5,42.2,405500,0.0,1.0
2013-09-17,41.87,41.91,41.44,41.61,463900,41.87,41.91,41.44,41.61,463900,0.0,1.0
2013-09-18,42.07,42.19,41.5,41.81,419300,42.07,42.19,41.5,41.81,419300,0.0,1.0
2013-09-19,42.18,42.519,41.65,42.16,315400,42.18,42.519,41.65,42.16,315400,0.0,1.0
2013-09-20,43.6,43.6,42.345,42.37,1215300,43.6,43.6,42.345,42.37,1215300,0.0,1.0
2013-09-23,42.88,43.7,42.65,43.6,1009700,42.88,43.7,42.65,43.6,1009700,0.0,1.0
2013-09-24,43.47,43.74,42.65,43.06,633800,43.47,43.74,42.65,43.06,633800,0.0,1.0
2013-09-25,43.48,44.24,43.29,43.67,736000,43.48,44.24,43.29,43.67,736000,0.0,1.0
2013-09-26,43.64,43.79,43.27,43.49,471200,43.64,43.79,43.27,43.49,471200,0.0,1.0
2013-09-27,43.02,44.14,42.92,43.34,541800,43.02,44.14,42.92,43.34,541800,0.0,1.0
2013-09-30,42.64,42.72,41.97,42.7,748000,42.64,42.72,41.97,42.7,748000,0.0,1.0
2013-10-01,42.96,43.43,42.65,42.68,580100,42.96,43.43,42.65,42.68,580100,0.0,1.0
2013-10-02,42.38,43.05,42.29,42.86,341700,42.38,43.05,42.29,42.86,341700,0.0,1.0
2013-10-03,42.13,42.49,41.61,42.43,551000,42.13,42.49,41.61,42.43,551000,0.0,1.0
2013-10-04,42.05,42.73,41.95,42.18,502300,42.05,42.73,41.95,42.18,502300,0.0,1.0
2013-10-07,41.74,42.3,41.57,41.57,445900,41.74,42.3,41.57,41.57,445900,0.0,1.0
2013-10-08,40.26,42.06,39.15,42.01,1382400,40.26,42.06,39.15,42.01,1382400,0.0,1.0
2013-10-09,39.12,40.28,39.01,40.2,732900,39.12,40.28,39.01,40.2,732900,0.0,1.0
2013-10-10,40.43,40.58,39.545,39.67,956000,40.43,40.58,39.545,39.67,956000,0.0,1.0
2013-10-11,40.93,41.32,40.48,40.6,898400,40.93,41.32,40.48,40.6,898400,0.0,1.0
2013-10-14,40.65,40.83,40.1,40.76,556000,40.65,40.83,40.1,40.76,556000,0.0,1.0
2013-10-15,39.95,40.76,39.82,40.46,670700,39.95,40.76,39.82,40.46,670700,0.0,1.0
2013-10-16,40.32,40.89,39.99,40.89,581700,40.32,40.89,39.99,40.89,581700,0.0,1.0
2013-10-17,40.73,41.16,40.12,40.12,869100,40.73,41.16,40.12,40.12,869100,0.0,1.0
2013-10-18,41.18,41.37,40.7,40.91,998800,41.18,41.37,40.7,40.91,998800,0.0,1.0
2013-10-21,41.89,41.97,41.3,41.36,798500,41.89,41.97,41.3,41.36,798500,0.0,1.0
2013-10-22,41.55,42.07,41.26,41.96,468400,41.55,42.07,41.26,41.96,468400,0.0,1.0
2013-10-23,41.85,41.93,40.74,41.46,959100,41.85,41.93,40.74,41.46,959100,0.0,1.0
2013-10-24,47.44,48.5,44.64,45.53,3941600,47.44,48.5,44.64,45.53,3941600,0.0,1.0
2013-10-25,50.44,52.32,47.5,47.63,3027100,50.44,52.32,47.5,47.63,3027100,0.0,1.0
2013-10-28,49.49,51.5,49.35,51.44,1333000,49.49,51.5,49.35,51.44,1333000,0.0,1.0
2013-10-29,49.65,50.19,49.04,49.96,832200,49.65,50.19,49.04,49.96,832200,0.0,1.0
2013-10-30,49.17,50.13,49.08,49.81,727200,49.17,50.13,49.08,49.81,727200,0.0,1.0
2013-10-31,49.35,50.0,48.67,49.3,633900,49.35,50.0,48.67,49.3,633900,0.0,1.0
2013-11-01,47.63,49.34,47.37,49.3,1137900,47.63,49.34,47.37,49.3,1137900,0.0,1.0
2013-11-04,48.12,48.44,47.74,47.77,712600,48.12,48.44,47.74,47.77,712600,0.0,1.0
2013-11-05,48.1,48.34,47.35,47.99,489700,48.1,48.34,47.35,47.99,489700,0.0,1.0
2013-11-06,47.79,48.84,47.56,48.42,557300,47.79,48.84,47.56,48.42,557300,0.0,1.0
2013-11-07,47.07,48.25,46.98,47.94,699700,47.07,48.25,46.98,47.94,699700,0.0,1.0
2013-11-08,48.66,49.43,47.07,47.18,883000,48.66,49.43,47.07,47.18,883000,0.0,1.0
2013-11-11,49.26,49.57,48.16,48.71,677900,49.26,49.57,48.16,48.71,677900,0.0,1.0
2013-11-12,49.11,49.47,48.66,49.2,492400,49.11,49.47,48.66,49.2,492400,0.0,1.0
2013-11-13,48.95,49.2,48.361,48.78,533500,48.95,49.2,48.361,48.78,533500,0.0,1.0
2013-11-14,49.41,49.65,48.941,49.01,360800,49.41,49.65,48.941,49.01,360800,0.0,1.0
2013-11-15,50.11,50.41,48.77,49.36,804400,50.11,50.41,48.77,49.36,804400,0.0,1.0
2013-11-18,50.28,51.08,50.01,50.77,1055700,50.28,51.08,50.01,50.77,1055700,0.0,1.0
2013-11-19,49.88,50.46,49.528,50.46,544700,49.88,50.46,49.528,50.46,544700,0.0,1.0
2013-11-20,49.68,50.18,49.363,50.18,349500,49.68,50.18,49.363,50.18,349500,0.0,1.0
2013-11-21,50.86,51.0,49.55,49.68,639900,50.86,51.0,49.55,49.68,639900,0.0,1.0
2013-11-22,50.44,51.09,49.92,51.0,370100,50.44,51.09,49.92,51.0,370100,0.0,1.0
2013-11-25,51.34,51.35,50.15,50.73,813800,51.34,51.35,50.15,50.73,813800,0.0,1.0
2013-11-26,53.02,53.61,51.35,51.65,1291700,53.02,53.61,51.35,51.65,1291700,0.0,1.0
2013-11-27,52.88,53.681,52.29,52.99,1028300,52.88,53.681,52.29,52.99,1028300,0.0,1.0
2013-11-29,53.26,53.735,52.93,53.37,460800,53.26,53.735,52.93,53.37,460800,0.0,1.0
2013-12-02,52.75,53.71,52.46,53.28,705000,52.75,53.71,52.46,53.28,705000,0.0,1.0
2013-12-03,52.93,53.09,52.0901,52.75,764300,52.93,53.09,52.0901,52.75,764300,0.0,1.0
2013-12-04,52.8,53.16,52.205,52.68,1132400,52.8,53.16,52.205,52.68,1132400,0.0,1.0
2013-12-05,52.54,53.22,52.3,52.8,576700,52.54,53.22,52.3,52.8,576700,0.0,1.0
2013-12-06,53.26,53.44,52.58,53.15,519500,53.26,53.44,52.58,53.15,519500,0.0,1.0
2013-12-09,53.44,53.5,52.95,53.46,409900,53.44,53.5,52.95,53.46,409900,0.0,1.0
2013-12-10,53.09,54.0,52.82,53.29,461300,53.09,54.0,52.82,53.29,461300,0.0,1.0
2013-12-11,51.88,53.3499,51.64,53.16,438200,51.88,53.3499,51.64,53.16,438200,0.0,1.0
2013-12-12,52.52,52.62,51.69,52.0,378700,52.52,52.62,51.69,52.0,378700,0.0,1.0
2013-12-13,51.98,52.88,51.83,52.54,370200,51.98,52.88,51.83,52.54,370200,0.0,1.0
2013-12-16,53.25,53.51,52.21,52.21,442700,53.25,53.51,52.21,52.21,442700,0.0,1.0
2013-12-17,53.26,53.58,52.34,53.28,318400,53.26,53.58,52.34,53.28,318400,0.0,1.0
2013-12-18,54.87,55.0,52.46,53.42,695600,54.87,55.0,52.46,53.42,695600,0.0,1.0
2013-12-19,54.51,54.76,54.17,54.61,505700,54.51,54.76,54.17,54.61,505700,0.0,1.0
2013-12-20,56.07,56.39,54.23,54.58,1181000,56.07,56.39,54.23,54.58,1181000,0.0,1.0
2013-12-23,56.11,56.66,55.85,56.19,573000,56.11,56.66,55.85,56.19,573000,0.0,1.0
2013-12-24,56.13,57.05,56.0,56.11,231500,56.13,57.05,56.0,56.11,231500,0.0,1.0
2013-12-26,56.54,56.646,55.83,56.5,269100,56.54,56.646,55.83,56.5,269100,0.0,1.0
2013-12-27,56.24,56.59,55.55,56.52,361000,56.24,56.59,55.55,56.52,361000,0.0,1.0
2013-12-30,55.96,56.5399,55.76,56.34,260400,55.96,56.5399,55.76,56.34,260400,0.0,1.0
2013-12-31,56.64,56.79,55.72,55.95,347600,56.64,56.79,55.72,55.95,347600,0.0,1.0
2014-01-02,56.29,56.92,55.03,56.49,600700,56.29,56.92,55.03,56.49,600700,0.0,1.0
2014-01-03,56.75,57.27,55.88,56.75,550300,56.75,57.27,55.88,56.75,550300,0.0,1.0
2014-01-06,55.76,57.29,55.74,57.29,608700,55.76,57.29,55.74,57.29,608700,0.0,1.0
2014-01-07,56.0,56.4799,55.52,56.09,651800,56.0,56.4799,55.52,56.09,651800,0.0,1.0
2014-01-08,54.99,55.595,54.57,55.08,1296400,54.99,55.595,54.57,55.08,1296400,0.0,1.0
2014-01-09,54.79,55.19,54.59,55.02,516000,54.79,55.19,54.59,55.02,516000,0.0,1.0
2014-01-10,54.85,54.97,54.24,54.94,449900,54.85,54.97,54.24,54.94,449900,0.0,1.0
2014-01-13,54.18,55.08,53.78,54.85,559700,54.18,55.08,53.78,54.85,559700,0.0,1.0
2014-01-14,55.15,55.23,54.31,54.49,416100,55.15,55.23,54.31,54.49,416100,0.0,1.0
2014-01-15,55.24,55.98,54.9,55.42,603300,55.24,55.98,54.9,55.42,603300,0.0,1.0
2014-01-16,50.89,55.24,50.25,53.96,2258000,50.89,55.24,50.25,53.96,2258000,0.0,1.0
2014-01-17,49.86,50.82,48.84,50.62,2048500,49.86,50.82,48.84,50.62,2048500,0.0,1.0
2014-01-21,51.58,51.79,49.95,50.02,995900,51.58,51.79,49.95,50.02,995900,0.0,1.0
2014-01-22,51.06,51.68,50.82,51.6,706800,51.06,51.68,50.82,51.6,706800,0.0,1.0
2014-01-23,50.18,51.12,50.058,51.06,576100,50.18,51.12,50.058,51.06,576100,0.0,1.0
2014-01-24,47.5,48.63,45.02,48.6,3229700,47.5,48.63,45.02,48.6,3229700,0.0,1.0
2014-01-27,45.72,48.48,45.71,48.48,1009700,45.72,48.48,45.71,48.48,1009700,0.0,1.0
2014-01-28,46.59,46.95,45.54,45.75,968400,46.59,46.95,45.54,45.75,968400,0.0,1.0
2014-01-29,46.25,47.15,45.92,46.19,631600,46.25,47.15,45.92,46.19,631600,0.0,1.0
2014-01-30,46.56,46.94,46.0,46.65,522900,46.56,46.94,46.0,46.65,522900,0.0,1.0
2014-01-31,48.13,48.7,47.06,47.16,1029300,48.13,48.7,47.06,47.16,1029300,0.0,1.0
2014-02-03,46.42,48.18,45.85,48.18,822200,46.42,48.18,45.85,48.18,822200,0.0,1.0
2014-02-04,47.1,47.46,46.41,46.44,801600,47.1,47.46,46.41,46.44,801600,0.0,1.0
2014-02-05,47.94,48.1,46.67,47.16,1035500,47.94,48.1,46.67,47.16,1035500,0.0,1.0
2014-02-06,49.51,49.53,47.928,48.03,1134900,49.51,49.53,47.928,48.03,1134900,0.0,1.0
2014-02-07,50.17,50.27,49.43,49.67,1292400,50.17,50.27,49.43,49.67,1292400,0.0,1.0
2014-02-10,48.33,50.4869,48.048,50.43,1345300,48.33,50.4869,48.048,50.43,1345300,0.0,1.0
2014-02-11,48.0,48.92,47.95,48.63,1268200,48.0,48.92,47.95,48.63,1268200,0.0,1.0
2014-02-12,49.89,50.72,48.35,48.41,2095600,49.89,50.72,48.35,48.41,2095600,0.0,1.0
2014-02-13,56.64,57.68,53.0,53.4,4376500,56.64,57.68,53.0,53.4,4376500,0.0,1.0
2014-02-14,56.6,57.65,55.97,57.11,1436400,56.6,57.65,55.97,57.11,1436400,0.0,1.0
2014-02-18,56.29,57.5,56.0,56.66,1130300,56.29,57.5,56.0,56.66,1130300,0.0,1.0
2014-02-19,55.26,56.31,55.12,56.01,993400,55.26,56.31,55.12,56.01,993400,0.0,1.0
2014-02-20,55.23,55.79,54.94,55.37,578700,55.23,55.79,54.94,55.37,578700,0.0,1.0
2014-02-21,55.48,55.72,55.2,55.3,675900,55.48,55.72,55.2,55.3,675900,0.0,1.0
2014-02-24,55.36,56.05,55.36,55.65,615000,55.36,56.05,55.36,55.65,615000,0.0,1.0
2014-02-25,56.0,56.0,55.21,55.4,632700,56.0,56.0,55.21,55.4,632700,0.0,1.0
2014-02-26,57.63,58.0788,55.9,56.22,841900,57.63,58.0788,55.9,56.22,841900,0.0,1.0
2014-02-27,57.8,57.82,56.89,57.4,606900,57.8,57.82,56.89,57.4,606900,0.0,1.0
2014-02-28,56.97,58.48,56.77,57.89,644600,56.97,58.48,56.77,57.89,644600,0.0,1.0
2014-03-03,57.49,57.65,56.25,56.28,465300,57.49,57.65,56.25,56.28,465300,0.0,1.0
2014-03-04,58.98,59.15,58.19,58.23,771300,58.98,59.15,58.19,58.23,771300,0.0,1.0
2014-03-05,58.6,59.17,58.27,58.86,529100,58.6,59.17,58.27,58.86,529100,0.0,1.0
2014-03-06,59.0,59.35,58.658,58.67,501200,59.0,59.35,58.658,58.67,501200,0.0,1.0
2014-03-07,59.24,59.55,58.5732,59.36,456200,59.24,59.55,58.5732,59.36,456200,0.0,1.0
2014-03-10,58.77,59.735,58.24,59.15,401000,58.77,59.735,58.24,59.15,401000,0.0,1.0
2014-03-11,57.67,59.25,57.41,58.69,450800,57.67,59.25,57.41,58.69,450800,0.0,1.0
2014-03-12,58.2,58.31,57.1506,57.24,378200,58.2,58.31,57.1506,57.24,378200,0.0,1.0
2014-03-13,56.75,59.0,56.3,58.59,525400,56.75,59.0,56.3,58.59,525400,0.0,1.0
2014-03-14,60.47,60.67,56.6,56.6,1242600,60.47,60.67,56.6,56.6,1242600,0.0,1.0
2014-03-17,61.17,62.5,60.56,61.0,967900,61.17,62.5,60.56,61.0,967900,0.0,1.0
2014-03-18,60.67,61.61,60.53,61.36,661800,60.67,61.61,60.53,61.36,661800,0.0,1.0
2014-03-19,60.57,61.25,60.34,60.65,511300,60.57,61.25,60.34,60.65,511300,0.0,1.0
2014-03-20,60.71,60.98,60.01,60.27,252400,60.71,60.98,60.01,60.27,252400,0.0,1.0
2014-03-21,60.58,61.4,60.33,61.13,509800,60.58,61.4,60.33,61.13,509800,0.0,1.0
2014-03-24,59.45,60.93,59.0,60.9,449400,59.45,60.93,59.0,60.9,449400,0.0,1.0
2014-03-25,59.53,60.25,58.68,59.67,424000,59.53,60.25,58.68,59.67,424000,0.0,1.0
2014-03-26,57.9,60.2599,57.88,59.79,523000,57.9,60.2599,57.88,59.79,523000,0.0,1.0
2014-03-27,57.19,58.07,56.381,57.78,636300,57.19,58.07,56.381,57.78,636300,0.0,1.0
2014-03-28,58.11,58.53,57.3,57.3,346900,58.11,58.53,57.3,57.3,346900,0.0,1.0
2014-03-31,58.97,59.38,58.42,58.55,499600,58.97,59.38,58.42,58.55,499600,0.0,1.0
2014-04-01,59.26,59.28,58.23,58.81,470500,59.26,59.28,58.23,58.81,470500,0.0,1.0
2014-04-02,60.36,60.564,59.275,59.3,673200,60.36,60.564,59.275,59.3,673200,0.0,1.0
2014-04-03,59.45,60.99,58.96,60.36,477900,59.45,60.99,58.96,60.36,477900,0.0,1.0
2014-04-04,57.58,59.84,57.0647,59.84,694200,57.58,59.84,57.0647,59.84,694200,0.0,1.0
2014-04-07,56.38,57.5,55.65,57.2,641300,56.38,57.5,55.65,57.2,641300,0.0,1.0
2014-04-08,58.01,58.5,56.3901,56.41,594300,58.01,58.5,56.3901,56.41,594300,0.0,1.0
2014-04-09,58.87,59.06,57.96,58.26,315400,58.87,59.06,57.96,58.26,315400,0.0,1.0
2014-04-10,57.49,58.9,57.09,58.9,559400,57.49,58.9,57.09,58.9,559400,0.0,1.0
2014-04-11,56.0,57.4501,55.89,56.86,687800,56.0,57.4501,55.89,56.86,687800,0.0,1.0
2014-04-14,56.32,57.53,55.27,56.68,629500,56.32,57.53,55.27,56.68,629500,0.0,1.0
2014-04-15,56.89,57.14,55.62,56.34,484600,56.89,57.14,55.62,56.34,484600,0.0,1.0
2014-04-16,57.33,58.1899,56.781,57.66,351400,57.33,58.1899,56.781,57.66,351400,0.0,1.0
2014-04-17,57.72,58.57,57.17,57.32,377500,57.72,58.57,57.17,57.32,377500,0.0,1.0
2014-04-21,58.13,58.34,57.25,57.87,341800,58.13,58.34,57.25,57.87,341800,0.0,1.0
2014-04-22,58.75,58.91,57.85,57.85,617400,58.75,58.91,57.85,57.85,617400,0.0,1.0
2014-04-23,58.75,59.859,58.3,58.7,580500,58.75,59.859,58.3,58.7,580500,0.0,1.0
2014-04-24,59.03,59.429,57.9,58.94,472700,59.03,59.429,57.9,58.94,472700,0.0,1.0
2014-04-25,58.05,58.91,57.76,58.61,576900,58.05,58.91,57.76,58.61,576900,0.0,1.0
2014-04-28,58.76,59.99,57.518,58.54,801600,58.76,59.99,57.518,58.54,801600,0.0,1.0
2014-04-29,58.56,59.09,58.37,59.09,623800,58.56,59.09,58.37,59.09,623800,0.0,1.0
2014-04-30,58.88,59.26,58.04,58.24,960900,58.88,59.26,58.04,58.24,960900,0.0,1.0
2014-05-01,54.53,58.04,53.82,55.19,3492600,54.53,58.04,53.82,55.19,3492600,0.0,1.0
2014-05-02,55.0,55.38,54.12,54.56,1377600,55.0,55.38,54.12,54.56,1377600,0.0,1.0
2014-05-05,54.29,54.87,53.07,54.52,702700,54.29,54.87,53.07,54.52,702700,0.0,1.0
2014-05-06,52.7,54.1,52.58,53.89,921600,52.7,54.1,52.58,53.89,921600,0.0,1.0
2014-05-07,53.53,53.8686,52.32,52.75,1269300,53.53,53.8686,52.32,52.75,1269300,0.0,1.0
2014-05-08,51.25,53.652,51.22,53.35,816000,51.25,53.652,51.22,53.35,816000,0.0,1.0
2014-05-09,51.62,51.87,50.75,51.25,1184100,51.62,51.87,50.75,51.25,1184100,0.0,1.0
2014-05-12,53.76,53.89,52.0,52.0,912300,53.76,53.89,52.0,52.0,912300,0.0,1.0
2014-05-13,52.74,53.79,52.5,53.585,975400,52.74,53.79,52.5,53.585,975400,0.0,1.0
2014-05-14,51.32,52.82,51.24,52.72,935100,51.32,52.82,51.24,52.72,935100,0.0,1.0
2014-05-15,51.5,52.04,50.34,51.18,1059500,51.5,52.04,50.34,51.18,1059500,0.0,1.0
2014-05-16,52.05,52.51,51.45,51.86,864500,52.05,52.51,51.45,51.86,864500,0.0,1.0
2014-05-19,52.24,52.46,51.53,51.88,375900,52.24,52.46,51.53,51.88,375900,0.0,1.0
2014-05-20,51.1,52.21,50.69,51.94,923700,51.1,52.21,50.69,51.94,923700,0.0,1.0
2014-05-21,50.95,51.58,50.7,51.23,497100,50.95,51.58,50.7,51.23,497100,0.0,1.0
2014-05-22,49.82,50.95,49.82,50.95,752100,49.82,50.95,49.82,50.95,752100,0.0,1.0
2014-05-23,50.69,50.79,49.41,49.82,614700,50.69,50.79,49.41,49.82,614700,0.0,1.0
2014-05-27,51.15,51.6481,50.67,50.95,457200,51.15,51.6481,50.67,50.95,457200,0.0,1.0
2014-05-28,50.55,51.35,50.35,51.13,607600,50.55,51.35,50.35,51.13,607600,0.0,1.0
2014-05-29,48.2,50.91,48.06,50.64,4953800,48.2,50.91,48.06,50.64,4953800,0.0,1.0
2014-05-30,48.68,48.95,47.504,48.15,1673600,48.68,48.95,47.504,48.15,1673600,0.0,1.0
2014-06-02,48.69,49.12,48.31,48.94,960100,48.69,49.12,48.31,48.94,960100,0.0,1.0
2014-06-03,48.71,49.34,48.48,48.85,1085900,48.71,49.34,48.48,48.85,1085900,0.0,1.0
2014-06-04,48.26,48.788,48.1,48.5,886700,48.26,48.788,48.1,48.5,886700,0.0,1.0
2014-06-05,48.67,48.75,47.59,48.17,1252900,48.67,48.75,47.59,48.17,1252900,0.0,1.0
2014-06-06,48.21,49.1,48.18,49.0,1102000,48.21,49.1,48.18,49.0,1102000,0.0,1.0
2014-06-09,46.65,48.27,46.36,47.92,2773700,46.65,48.27,46.36,47.92,2773700,0.0,1.0
2014-06-10,47.03,47.07,45.67,46.4,2812900,47.03,47.07,45.67,46.4,2812900,0.0,1.0
2014-06-11,47.85,47.86,46.81,46.87,1542000,47.85,47.86,46.81,46.87,1542000,0.0,1.0
2014-06-12,46.92,47.96,46.82,47.96,1196200,46.92,47.96,46.82,47.96,1196200,0.0,1.0
2014-06-13,46.72,47.21,46.6,47.13,1250800,46.72,47.21,46.6,47.13,1250800,0.0,1.0
2014-06-16,46.73,47.06,46.64,46.83,1699300,46.73,47.06,46.64,46.83,1699300,0.0,1.0
2014-06-17,46.88,47.16,46.32,46.4,720100,46.88,47.16,46.32,46.4,720100,0.0,1.0
2014-06-18,46.3,47.05,46.17,46.88,966600,46.3,47.05,46.17,46.88,966600,0.0,1.0
2014-06-19,46.27,46.629,45.87,46.28,721300,46.27,46.629,45.87,46.28,721300,0.0,1.0
2014-06-20,46.95,47.4,46.56,46.56,1829800,46.95,47.4,46.56,46.56,1829800,0.0,1.0
2014-06-23,48.94,48.99,46.97,47.0,2801300,48.94,48.99,46.97,47.0,2801300,0.0,1.0
2014-06-24,49.04,49.49,48.55,48.72,1266400,49.04,49.49,48.55,48.72,1266400,0.0,1.0
2014-06-25,49.66,49.71,48.95,49.02,1128400,49.66,49.71,48.95,49.02,1128400,0.0,1.0
2014-06-26,49.07,50.23,49.05,49.65,1277000,49.07,50.23,49.05,49.65,1277000,0.0,1.0
2014-06-27,49.52,49.66,48.87,48.87,2440200,49.52,49.66,48.87,48.87,2440200,0.0,1.0
2014-06-30,48.74,49.62,48.67,49.52,1700200,48.74,49.62,48.67,49.52,1700200,0.0,1.0
2014-07-01,47.16,47.4,46.27,46.92,2478900,47.16,47.4,46.27,46.92,2478900,0.0,1.0
2014-07-02,46.97,47.46,46.7,47.1,1036800,46.97,47.46,46.7,47.1,1036800,0.0,1.0
2014-07-03,48.02,48.02,47.07,47.07,568600,48.02,48.02,47.07,47.07,568600,0.0,1.0
2014-07-07,46.46,47.85,46.42,47.85,841900,46.46,47.85,46.42,47.85,841900,0.0,1.0
2014-07-08,45.65,46.46,45.45,46.28,1551300,45.65,46.46,45.45,46.28,1551300,0.0,1.0
2014-07-09,45.15,46.01,44.7901,45.8,988800,45.15,46.01,44.7901,45.8,988800,0.0,1.0
2014-07-10,45.06,45.23,44.1,44.14,1143900,45.06,45.23,44.1,44.14,1143900,0.0,1.0
2014-07-11,45.06,45.11,44.63,44.88,697200,45.06,45.11,44.63,44.88,697200,0.0,1.0
2014-07-14,44.8,45.46,44.74,45.355,988800,44.8,45.46,44.74,45.355,988800,0.0,1.0
2014-07-15,44.13,44.98,43.97,44.8,1072600,44.13,44.98,43.97,44.8,1072600,0.0,1.0
2014-07-16,43.78,44.41,43.37,44.41,1184900,43.78,44.41,43.37,44.41,1184900,0.0,1.0
2014-07-17,43.09,43.7,43.0,43.61,647200,43.09,43.7,43.0,43.61,647200,0.0,1.0
2014-07-18,43.85,43.92,42.8608,43.03,721800,43.85,43.92,42.8608,43.03,721800,0.0,1.0
2014-07-21,43.57,43.81,43.37,43.6,532000,43.57,43.81,43.37,43.6,532000,0.0,1.0
2014-07-22,43.75,44.15,43.5,43.64,524600,43.75,44.15,43.5,43.64,524600,0.0,1.0
2014-07-23,43.8,43.88,43.18,43.58,1131900,43.8,43.88,43.18,43.58,1131900,0.0,1.0
2014-07-24,43.77,44.59,43.62,43.72,1004200,43.77,44.59,43.62,43.72,1004200,0.0,1.0
2014-07-25,43.6,44.15,43.32,43.56,816200,43.6,44.15,43.32,43.56,816200,0.0,1.0
2014-07-28,43.23,43.87,43.2,43.6,926800,43.23,43.87,43.2,43.6,926800,0.0,1.0
2014-07-29,43.5,43.78,43.205,43.32,1302300,43.5,43.78,43.205,43.32,1302300,0.0,1.0
2014-07-30,45.27,46.085,43.35,43.64,2239300,45.27,46.085,43.35,43.64,2239300,0.0,1.0
2014-07-31,43.4,46.15,42.87,46.0,4398100,43.4,46.15,42.87,46.0,4398100,0.0,1.0
2014-08-01,43.11,43.29,41.72,42.5,2784200,43.11,43.29,41.72,42.5,2784200,0.0,1.0
2014-08-04,44.93,45.04,43.13,43.19,1648900,44.93,45.04,43.13,43.19,1648900,0.0,1.0
2014-08-05,45.27,46.12,44.45,44.49,1695600,45.27,46.12,44.45,44.49,1695600,0.0,1.0
2014-08-06,44.84,45.46,44.79,44.97,1182100,44.84,45.46,44.79,44.97,1182100,0.0,1.0
2014-08-07,44.86,45.26,44.69,45.0,842400,44.86,45.26,44.69,45.0,842400,0.0,1.0
2014-08-08,45.92,45.97,44.86,44.86,565300,45.92,45.97,44.86,44.86,565300,0.0,1.0
2014-08-11,46.32,46.77,45.92,46.04,693000,46.32,46.77,45.92,46.04,693000,0.0,1.0
2014-08-12,45.78,46.635,45.51,46.26,622600,45.78,46.635,45.51,46.26,622600,0.0,1.0
2014-08-13,46.14,46.62,45.78,46.04,1310200,46.14,46.62,45.78,46.04,1310200,0.0,1.0
2014-08-14,46.0,46.58,45.9,46.38,1033000,46.0,46.58,45.9,46.38,1033000,0.0,1.0
2014-08-15,45.72,46.35,45.17,46.35,1655400,45.72,46.35,45.17,46.35,1655400,0.0,1.0
2014-08-18,46.3,46.35,45.8,45.97,1169400,46.3,46.35,45.8,45.97,1169400,0.0,1.0
2014-08-19,46.91,47.36,46.13,46.28,1649100,46.91,47.36,46.13,46.28,1649100,0.0,1.0
2014-08-20,46.1,46.73,45.96,46.61,719000,46.1,46.73,45.96,46.61,719000,0.0,1.0
2014-08-21,46.58,46.81,45.78,45.95,828200,46.58,46.81,45.78,45.95,828200,0.0,1.0
2014-08-22,46.6,46.87,46.25,46.4,684600,46.6,46.87,46.25,46.4,684600,0.0,1.0
2014-08-25,46.9,47.85,46.42,46.74,658200,46.9,47.85,46.42,46.74,658200,0.0,1.0
2014-08-26,47.5,48.27,46.97,47.19,766300,47.5,48.27,46.97,47.19,766300,0.0,1.0
2014-08-27,46.9,47.55,46.56,47.46,716600,46.9,47.55,46.56,47.46,716600,0.0,1.0
2014-08-28,46.8,46.87,46.255,46.56,636600,46.8,46.87,46.255,46.56,636600,0.0,1.0
2014-08-29,46.52,46.88,46.44,46.87,871900,46.52,46.88,46.44,46.87,871900,0.0,1.0
2014-09-02,46.14,46.7,45.96,46.48,873700,46.14,46.7,45.96,46.48,873700,0.0,1.0
2014-09-03,45.92,46.51,45.6,46.49,1317200,45.92,46.51,45.6,46.49,1317200,0.0,1.0
2014-09-04,46.67,46.73,45.88,46.1,1630000,46.67,46.73,45.88,46.1,1630000,0.0,1.0
2014-09-05,46.33,46.7,45.9,46.58,1233100,46.33,46.7,45.9,46.58,1233100,0.0,1.0
2014-09-08,46.46,46.71,46.09,46.16,1258800,46.46,46.71,46.09,46.16,1258800,0.0,1.0
2014-09-09,44.7,46.31,44.64,46.31,1242300,44.7,46.31,44.64,46.31,1242300,0.0,1.0
2014-09-10,45.14,45.44,44.52,44.56,1136500,45.14,45.44,44.52,44.56,1136500,0.0,1.0
2014-09-11,44.58,45.03,44.37,44.99,933900,44.58,45.03,44.37,44.99,933900,0.0,1.0
2014-09-12,43.94,44.59,43.62,44.58,884700,43.94,44.59,43.62,44.58,884700,0.0,1.0
2014-09-15,43.25,43.8664,43.21,43.8,524800,43.25,43.8664,43.21,43.8,524800,0.0,1.0
2014-09-16,42.72,43.21,42.65,43.05,656200,42.72,43.21,42.65,43.05,656200,0.0,1.0
2014-09-17,42.34,42.83,42.12,42.81,1009700,42.34,42.83,42.12,42.81,1009700,0.0,1.0
2014-09-18,42.55,42.63,41.95,42.4,688500,42.55,42.63,41.95,42.4,688500,0.0,1.0
2014-09-19,42.37,42.73,42.32,42.7,1096700,42.37,42.73,42.32,42.7,1096700,0.0,1.0
2014-09-22,42.02,42.37,41.63,42.25,1642547,42.02,42.37,41.63,42.25,1642547,0.0,1.0
2014-09-23,42.63,42.86,41.3501,41.74,1198743,42.63,42.86,41.3501,41.74,1198743,0.0,1.0
2014-09-24,42.87,42.95,42.17,42.73,914722,42.87,42.95,42.17,42.73,914722,0.0,1.0
2014-09-25,41.98,42.84,41.97,42.67,1093698,41.98,42.84,41.97,42.67,1093698,0.0,1.0
2014-09-26,42.21,42.28,41.57,41.99,1331513,42.21,42.28,41.57,41.99,1331513,0.0,1.0
2014-09-29,42.1,42.35,41.76,41.76,592445,42.1,42.35,41.76,41.76,592445,0.0,1.0
2014-09-30,40.54,42.08,40.53,42.01,1428446,40.54,42.08,40.53,42.01,1428446,0.0,1.0
2014-10-01,39.45,40.512,39.08,40.49,2582515,39.45,40.512,39.08,40.49,2582515,0.0,1.0
2014-10-02,41.49,41.92,39.37,39.6,1503201,41.49,41.92,39.37,39.6,1503201,0.0,1.0
2014-10-03,41.1,42.18,41.0,41.96,678983,41.1,42.18,41.0,41.96,678983,0.0,1.0
2014-10-06,40.62,41.26,40.57,41.19,652723,40.62,41.26,40.57,41.19,652723,0.0,1.0
2014-10-07,40.14,40.64,39.69,40.13,748717,40.14,40.64,39.69,40.13,748717,0.0,1.0
2014-10-08,41.2,41.27,39.95,40.11,764386,41.2,41.27,39.95,40.11,764386,0.0,1.0
2014-10-09,39.85,41.32,39.85,41.3,687884,39.85,41.32,39.85,41.3,687884,0.0,1.0
2014-10-10,38.85,40.05,38.84,39.57,780166,38.85,40.05,38.84,39.57,780166,0.0,1.0
2014-10-13,38.93,39.64,38.75,38.96,1268926,38.93,39.64,38.75,38.96,1268926,0.0,1.0
2014-10-14,39.86,40.74,39.06,39.25,894373,39.86,40.74,39.06,39.25,894373,0.0,1.0
2014-10-15,40.42,40.49,39.1,39.48,1143702,40.42,40.49,39.1,39.48,1143702,0.0,1.0
2014-10-16,41.42,41.79,39.42,39.68,782672,41.42,41.79,39.42,39.68,782672,0.0,1.0
2014-10-17,41.62,42.26,41.385,41.97,1348904,41.62,42.26,41.385,41.97,1348904,0.0,1.0
2014-10-20,42.43,42.43,41.4624,41.56,984665,42.43,42.43,41.4624,41.56,984665,0.0,1.0
2014-10-21,43.52,43.64,42.53,42.66,1057736,43.52,43.64,42.53,42.66,1057736,0.0,1.0
2014-10-22,43.88,45.44,43.88,44.51,1849068,43.88,45.44,43.88,44.51,1849068,0.0,1.0
2014-10-23,44.65,44.96,43.75,44.25,901657,44.65,44.96,43.75,44.25,901657,0.0,1.0
2014-10-24,44.54,44.99,44.25,44.85,449842,44.54,44.99,44.25,44.85,449842,0.0,1.0
2014-10-27,44.61,44.67,43.85,44.52,656513,44.61,44.67,43.85,44.52,656513,0.0,1.0
2014-10-28,45.43,45.72,44.48,44.9,994687,45.43,45.72,44.48,44.9,994687,0.0,1.0
2014-10-29,45.33,45.54,44.664,45.45,667528,45.33,45.54,44.664,45.45,667528,0.0,1.0
2014-10-30,41.94,42.33,41.5,41.87,984703,41.94,42.33,41.5,41.87,984703,0.0,1.0
2014-10-31,45.34,45.59,44.42,45.54,1614480,45.34,45.59,44.42,45.54,1614480,0.0,1.0
2014-11-03,44.94,45.5,44.79,45.47,798985,44.94,45.5,44.79,45.47,798985,0.0,1.0
2014-11-04,44.15,45.09,43.98,44.83,855381,44.15,45.09,43.98,44.83,855381,0.0,1.0
2014-11-05,43.52,44.23,43.35,44.15,1708466,43.52,44.23,43.35,44.15,1708466,0.0,1.0
2014-11-06,42.09,42.22,38.64,39.35,6976946,42.09,42.22,38.64,39.35,6976946,0.0,1.0
2014-11-07,40.86,42.2,40.49,41.94,2341730,40.86,42.2,40.49,41.94,2341730,0.0,1.0
2014-11-10,40.69,41.3,40.49,40.87,1120110,40.69,41.3,40.49,40.87,1120110,0.0,1.0
2014-11-11,42.43,43.24,40.02,40.48,1806286,42.43,43.24,40.02,40.48,1806286,0.0,1.0
2014-11-12,41.75,42.73,41.5,42.25,1238453,41.75,42.73,41.5,42.25,1238453,0.0,1.0
2014-11-13,41.94,42.33,41.5,41.87,709555,41.94,42.33,41.5,41.87,709555,0.0,1.0
2014-11-14,41.87,42.29,41.56,41.96,574161,41.87,42.29,41.56,41.96,574161,0.0,1.0
2014-11-17,41.88,42.56,41.83,42.06,1488353,41.88,42.56,41.83,42.06,1488353,0.0,1.0
2014-11-18,43.83,44.26,41.93,42.43,2281718,43.83,44.26,41.93,42.43,2281718,0.0,1.0
2014-11-19,43.49,44.05,42.714,44.05,1119365,43.49,44.05,42.714,44.05,1119365,0.0,1.0
2014-11-20,43.85,43.91,42.99,43.25,920581,43.85,43.91,42.99,43.25,920581,0.0,1.0
2014-11-21,43.71,44.59,43.59,44.55,721877,43.71,44.59,43.59,44.55,721877,0.0,1.0
2014-11-24,43.99,44.15,43.44,43.72,756526,43.99,44.15,43.44,43.72,756526,0.0,1.0
2014-11-25,43.71,44.26,43.3701,43.92,504710,43.71,44.26,43.3701,43.92,504710,0.0,1.0
2014-11-26,43.93,44.13,43.67,43.95,400738,43.93,44.13,43.67,43.95,400738,0.0,1.0
2014-11-28,43.38,43.88,43.11,43.82,374534,43.38,43.88,43.11,43.82,374534,0.0,1.0
2014-12-01,43.23,43.37,42.6,43.29,1144002,43.23,43.37,42.6,43.29,1144002,0.0,1.0
2014-12-02,44.21,44.34,43.07,43.23,1042432,44.21,44.34,43.07,43.23,1042432,0.0,1.0
2014-12-03,45.21,45.2299,44.01,44.01,929286,45.21,45.2299,44.01,44.01,929286,0.0,1.0
2014-12-04,45.68,45.8,44.9564,45.21,923332,45.68,45.8,44.9564,45.21,923332,0.0,1.0
2014-12-05,45.94,46.02,45.39,45.59,1413326,45.94,46.02,45.39,45.59,1413326,0.0,1.0
2014-12-08,45.6,46.0601,45.4,45.68,1421465,45.6,46.0601,45.4,45.68,1421465,0.0,1.0
2014-12-09,46.67,46.7,45.0,45.06,1124070,46.67,46.7,45.0,45.06,1124070,0.0,1.0
2014-12-10,45.99,46.56,45.75,46.5,904123,45.99,46.56,45.75,46.5,904123,0.0,1.0
2014-12-11,46.05,46.7,45.91,45.93,1175188,46.05,46.7,45.91,45.93,1175188,0.0,1.0
2014-12-12,44.94,46.07,44.86,45.56,1428513,44.94,46.07,44.86,45.56,1428513,0.0,1.0
2014-12-15,45.37,45.97,45.11,45.37,1120850,45.37,45.97,45.11,45.37,1120850,0.0,1.0
2014-12-16,45.43,45.655,44.9118,45.27,810142,45.43,45.655,44.9118,45.27,810142,0.0,1.0
2014-12-17,46.94,46.988,45.11,45.38,651280,46.94,46.988,45.11,45.38,651280,0.0,1.0
2014-12-18,46.91,48.09,46.6,47.57,1362868,46.91,48.09,46.6,47.57,1362868,0.0,1.0
2014-12-19,45.97,47.64,45.95,47.0,1120171,45.97,47.64,45.95,47.0,1120171,0.0,1.0
2014-12-22,46.53,46.56,45.835,45.92,264600,46.53,46.56,45.835,45.92,264600,0.0,1.0
2014-12-23,47.5,47.65,46.75,46.87,617839,47.5,47.65,46.75,46.87,617839,0.0,1.0
2014-12-24,47.26,47.93,47.22,47.63,237984,47.26,47.93,47.22,47.63,237984,0.0,1.0
2014-12-26,47.68,47.94,47.27,47.54,273760,47.68,47.94,47.27,47.54,273760,0.0,1.0
2014-12-29,48.0,48.25,47.54,47.82,391772,48.0,48.25,47.54,47.82,391772,0.0,1.0
2014-12-30,47.5,48.1,47.285,48.02,297541,47.5,48.1,47.285,48.02,297541,0.0,1.0
2014-12-31,46.76,47.73,46.63,47.51,530916,46.76,47.73,46.63,47.51,530916,0.0,1.0
2015-01-02,46.37,47.3,45.8001,47.1,545179,46.37,47.3,45.8001,47.1,545179,0.0,1.0
2015-01-05,45.98,46.63,45.58,46.08,1002575,45.98,46.63,45.58,46.08,1002575,0.0,1.0
2015-01-06,45.8,46.0,45.4,45.97,1107231,45.8,46.0,45.4,45.97,1107231,0.0,1.0
2015-01-07,45.08,46.11,44.89,46.0,895764,45.08,46.11,44.89,46.0,895764,0.0,1.0
2015-01-08,45.77,45.9,45.11,45.51,474647,45.77,45.9,45.11,45.51,474647,0.0,1.0
2015-01-09,45.22,46.15,45.17,45.77,375449,45.22,46.15,45.17,45.77,375449,0.0,1.0
2015-01-12,44.67,45.22,44.1,45.22,955460,44.67,45.22,44.1,45.22,955460,0.0,1.0
2015-01-13,45.0,45.25,44.04,45.11,929198,45.0,45.25,44.04,45.11,929198,0.0,1.0
2015-01-14,45.21,45.21,44.65,44.67,1366967,45.21,45.21,44.65,44.67,1366967,0.0,1.0
2015-01-15,45.03,45.7899,44.92,45.43,1276759,45.03,45.7899,44.92,45.43,1276759,0.0,1.0
2015-01-16,45.44,45.48,44.75,44.75,787528,45.44,45.48,44.75,44.75,787528,0.0,1.0
2015-01-20,45.57,45.804,44.7,45.48,1826727,45.57,45.804,44.7,45.48,1826727,0.0,1.0
2015-01-21,45.6,45.99,45.3,45.32,660645,45.6,45.99,45.3,45.32,660645,0.0,1.0
2015-01-22,46.35,46.58,45.78,46.0,567124,46.35,46.58,45.78,46.0,567124,0.0,1.0
2015-01-23,45.99,46.61,45.88,46.28,819704,45.99,46.61,45.88,46.28,819704,0.0,1.0
2015-01-26,48.01,49.49,47.64,48.49,3296331,48.01,49.49,47.64,48.49,3296331,0.0,1.0
2015-01-27,45.17,46.48,44.47,46.44,2229069,45.17,46.48,44.47,46.44,2229069,0.0,1.0
2015-01-28,44.95,45.61,44.8851,45.61,606645,44.95,45.61,44.8851,45.61,606645,0.0,1.0
2015-01-29,44.41,45.07,44.23,44.91,860907,44.41,45.07,44.23,44.91,860907,0.0,1.0
2015-01-30,43.74,44.38,43.68,44.08,916883,43.74,44.38,43.68,44.08,916883,0.0,1.0
2015-02-02,44.87,44.89,43.81,43.9,566702,44.87,44.89,43.81,43.9,566702,0.0,1.0
2015-02-03,45.33,45.835,45.05,45.1,725237,45.33,45.835,45.05,45.1,725237,0.0,1.0
2015-02-04,44.95,45.67,44.86,45.29,620932,44.95,45.67,44.86,45.29,620932,0.0,1.0
2015-02-05,45.36,45.65,45.17,45.17,697018,45.36,45.65,45.17,45.17,697018,0.0,1.0
2015-02-06,45.85,46.39,45.5,45.63,409672,45.85,46.39,45.5,45.63,409672,0.0,1.0
2015-02-09,46.78,46.9,45.44,45.66,666057,46.78,46.9,45.44,45.66,666057,0.0,1.0
2015-02-10,47.61,47.72,46.22,47.0,1343253,47.61,47.72,46.22,47.0,1343253,0.0,1.0
2015-02-11,48.94,50.77,47.02,50.77,3836145,48.94,50.77,47.02,50.77,3836145,0.0,1.0
2015-02-12,49.6,49.92,48.96,49.33,1385066,49.6,49.92,48.96,49.33,1385066,0.0,1.0
2015-02-13,49.89,49.97,49.432,49.69,752681,49.89,49.97,49.432,49.69,752681,0.0,1.0
2015-02-17,50.13,50.37,49.64,50.0,811118,50.13,50.37,49.64,50.0,811118,0.0,1.0
2015-02-18,49.44,49.98,49.29,49.94,583184,49.44,49.98,49.29,49.94,583184,0.0,1.0
2015-02-19,49.48,49.89,49.04,49.17,442339,49.48,49.89,49.04,49.17,442339,0.0,1.0
2015-02-20,50.27,50.37,49.16,49.47,370827,50.27,50.37,49.16,49.47,370827,0.0,1.0
2015-02-23,50.41,50.47,50.0,50.28,523618,50.41,50.47,50.0,50.28,523618,0.0,1.0
2015-02-24,49.93,50.62,49.88,50.29,577249,49.93,50.62,49.88,50.29,577249,0.0,1.0
2015-02-25,49.88,49.95,49.45,49.91,344848,49.88,49.95,49.45,49.91,344848,0.0,1.0
2015-02-26,49.9,49.93,49.68,49.83,284916,49.9,49.93,49.68,49.83,284916,0.0,1.0
2015-02-27,49.29,49.9,49.195,49.74,342002,49.29,49.9,49.195,49.74,342002,0.0,1.0
2015-03-02,50.29,50.38,48.55,49.18,501816,50.29,50.38,48.55,49.18,501816,0.0,1.0
2015-03-03,50.01,50.36,49.77,50.0,395476,50.01,50.36,49.77,50.0,395476,0.0,1.0
2015-03-04,49.59,50.22,49.49,49.64,487566,49.59,50.22,49.49,49.64,487566,0.0,1.0
2015-03-05,49.7,49.92,49.32,49.59,520140,49.7,49.92,49.32,49.59,520140,0.0,1.0
2015-03-06,49.14,49.85,48.97,49.22,440816,49.14,49.85,48.97,49.22,440816,0.0,1.0
2015-03-09,49.18,49.39,48.84,49.25,388971,49.18,49.39,48.84,49.25,388971,0.0,1.0
2015-03-10,49.1,49.39,48.502,48.73,539807,49.1,49.39,48.502,48.73,539807,0.0,1.0
2015-03-11,48.97,49.13,48.6401,49.1,707309,48.97,49.13,48.6401,49.1,707309,0.0,1.0
2015-03-12,49.63,49.71,49.12,49.15,834327,49.63,49.71,49.12,49.15,834327,0.0,1.0
2015-03-13,48.45,49.437,47.89,49.42,536200,48.45,49.437,47.89,49.42,536200,0.0,1.0
2015-03-16,48.49,48.93,48.13,48.78,291287,48.49,48.93,48.13,48.78,291287,0.0,1.0
2015-03-17,48.59,48.66,47.95,48.2,516055,48.59,48.66,47.95,48.2,516055,0.0,1.0
2015-03-18,49.06,49.095,48.11,48.51,563808,49.06,49.095,48.11,48.51,563808,0.0,1.0
2015-03-19,48.81,49.15,48.6,49.12,270147,48.81,49.15,48.6,49.12,270147,0.0,1.0
2015-03-20,48.93,49.0499,48.54,48.87,505279,48.93,49.0499,48.54,48.87,505279,0.0,1.0
2015-03-23,48.89,49.31,48.69,48.82,387425,48.89,49.31,48.69,48.82,387425,0.0,1.0
2015-03-24,49.04,49.28,48.87,48.98,404565,49.04,49.28,48.87,48.98,404565,0.0,1.0
2015-03-25,48.63,49.0948,48.5732,49.0,454991,48.63,49.0948,48.5732,49.0,454991,0.0,1.0
2015-03-26,48.63,48.89,48.36,48.49,266149,48.63,48.89,48.36,48.49,266149,0.0,1.0
2015-03-27,48.71,48.87,48.43,48.72,490294,48.71,48.87,48.43,48.72,490294,0.0,1.0
2015-03-30,49.06,49.7741,48.8,48.8,549320,49.06,49.7741,48.8,48.8,549320,0.0,1.0
2015-03-31,48.69,48.99,48.45,48.74,748784,48.69,48.99,48.45,48.74,748784,0.0,1.0
2015-04-01,48.68,48.97,48.33,48.55,609287,48.68,48.97,48.33,48.55,609287,0.0,1.0
2015-04-02,48.68,49.25,48.47,48.47,283191,48.68,49.25,48.47,48.47,283191,0.0,1.0
2015-04-06,48.76,49.16,48.4101,48.51,185747,48.76,49.16,48.4101,48.51,185747,0.0,1.0
2015-04-07,48.56,49.03,48.4201,48.62,787260,48.56,49.03,48.4201,48.62,787260,0.0,1.0
2015-04-08,48.83,49.02,48.27,48.72,670387,48.83,49.02,48.27,48.72,670387,0.0,1.0
2015-04-09,48.19,48.99,48.0,48.7,450743,48.19,48.99,48.0,48.7,450743,0.0,1.0
2015-04-10,48.13,48.56,48.01,48.45,257461,48.13,48.56,48.01,48.45,257461,0.0,1.0
2015-04-13,48.5,48.53,47.97,48.04,621069,48.5,48.53,47.97,48.04,621069,0.0,1.0
2015-04-14,48.48,48.96,48.06,48.71,475743,48.48,48.96,48.06,48.71,475743,0.0,1.0
2015-04-15,49.35,49.49,48.47,48.58,643139,49.35,49.49,48.47,48.58,643139,0.0,1.0
2015-04-16,48.46,49.57,48.42,49.22,244833,48.46,49.57,48.42,49.22,244833,0.0,1.0
2015-04-17,48.18,48.58,48.0,48.09,605397,48.18,48.58,48.0,48.09,605397,0.0,1.0
2015-04-20,48.56,48.97,48.225,48.3,371510,48.56,48.97,48.225,48.3,371510,0.0,1.0
2015-04-21,48.47,48.87,48.41,48.7,277408,48.47,48.87,48.41,48.7,277408,0.0,1.0
2015-04-22,46.91,48.694,46.85,48.44,660436,46.91,48.694,46.85,48.44,660436,0.0,1.0
2015-04-23,46.0,46.99,45.93,46.69,1109329,46.0,46.99,45.93,46.69,1109329,0.0,1.0
2015-04-24,46.15,46.68,46.01,46.07,760086,46.15,46.68,46.01,46.07,760086,0.0,1.0
2015-04-27,46.31,46.38,46.05,46.18,891446,46.31,46.38,46.05,46.18,891446,0.0,1.0
2015-04-28,47.06,47.12,46.32,46.38,746847,47.06,47.12,46.32,46.38,746847,0.0,1.0
2015-04-29,46.49,46.87,46.37,46.76,590355,46.49,46.87,46.37,46.76,590355,0.0,1.0
2015-04-30,41.69,43.8,41.135,43.5,4142626,41.69,43.8,41.135,43.5,4142626,0.0,1.0
2015-05-01,40.0,41.86,39.72,41.61,3215457,40.0,41.86,39.72,41.61,3215457,0.0,1.0
2015-05-04,39.62,40.0,39.22,39.78,2015410,39.62,40.0,39.22,39.78,2015410,0.0,1.0
2015-05-05,39.76,40.23,39.5,39.76,1136024,39.76,40.23,39.5,39.76,1136024,0.0,1.0
2015-05-06,39.9,39.961,39.2,39.89,854674,39.9,39.961,39.2,39.89,854674,0.0,1.0
2015-05-07,40.29,40.35,39.58,39.92,856260,40.29,40.35,39.58,39.92,856260,0.0,1.0
2015-05-08,41.16,41.33,40.6,40.6,870551,41.16,41.33,40.6,40.6,870551,0.0,1.0
2015-05-11,41.39,41.54,40.8,41.31,778504,41.39,41.54,40.8,41.31,778504,0.0,1.0
2015-05-12,41.4,41.595,41.09,41.32,615089,41.4,41.595,41.09,41.32,615089,0.0,1.0
2015-05-13,41.73,41.89,41.41,41.64,393207,41.73,41.89,41.41,41.64,393207,0.0,1.0
2015-05-14,42.79,43.34,41.99,42.12,1071847,42.79,43.34,41.99,42.12,1071847,0.0,1.0
2015-05-15,42.68,43.07,42.35,42.84,607875,42.68,43.07,42.35,42.84,607875,0.0,1.0
2015-05-18,42.57,42.68,41.97,42.52,471094,42.57,42.68,41.97,42.52,471094,0.0,1.0
2015-05-19,42.19,42.505,42.05,42.43,470811,42.19,42.505,42.05,42.43,470811,0.0,1.0
2015-05-20,43.63,43.75,42.105,42.34,969152,43.63,43.75,42.105,42.34,969152,0.0,1.0
2015-05-21,43.32,43.69,42.94,43.48,936348,43.32,43.69,42.94,43.48,936348,0.0,1.0
2015-05-22,43.0,43.47,42.76,43.2,569422,43.0,43.47,42.76,43.2,569422,0.0,1.0
2015-05-26,41.73,42.9202,41.62,42.81,424997,41.73,42.9202,41.62,42.81,424997,0.0,1.0
2015-05-27,42.22,42.36,41.55,41.92,353980,42.22,42.36,41.55,41.92,353980,0.0,1.0
2015-05-28,42.12,42.265,41.44,42.03,437357,42.12,42.265,41.44,42.03,437357,0.0,1.0
2015-05-29,41.78,42.25,41.4,42.17,731560,41.78,42.25,41.4,42.17,731560,0.0,1.0
2015-06-01,41.25,42.12,40.86,41.98,718683,41.25,42.12,40.86,41.98,718683,0.0,1.0
2015-06-02,41.53,41.7915,41.18,41.2,479763,41.53,41.7915,41.18,41.2,479763,0.0,1.0
2015-06-03,41.67,42.0,41.3201,41.8,420138,41.67,42.0,41.3201,41.8,420138,0.0,1.0
2015-06-04,41.18,41.56,40.94,41.45,685372,41.18,41.56,40.94,41.45,685372,0.0,1.0
2015-06-05,40.74,41.254,40.44,41.04,564700,40.74,41.254,40.44,41.04,564700,0.0,1.0
2015-06-08,40.54,41.16,40.49,40.62,436157,40.54,41.16,40.49,40.62,436157,0.0,1.0
2015-06-09,40.39,40.65,40.015,40.46,494304,40.39,40.65,40.015,40.46,494304,0.0,1.0
2015-06-10,40.69,40.91,40.11,40.49,555277,40.69,40.91,40.11,40.49,555277,0.0,1.0
2015-06-11,40.43,40.71,40.21,40.64,629529,40.43,40.71,40.21,40.64,629529,0.0,1.0
2015-06-12,40.52,40.67,40.19,40.39,597027,40.52,40.67,40.19,40.39,597027,0.0,1.0
2015-06-15,40.22,40.63,39.92,40.17,543127,40.22,40.63,39.92,40.17,543127,0.0,1.0
2015-06-16,40.31,40.65,40.052,40.13,299520,40.31,40.65,40.052,40.13,299520,0.0,1.0
2015-06-17,40.02,40.38,39.95,40.35,398634,40.02,40.38,39.95,40.35,398634,0.0,1.0
2015-06-18,39.87,40.43,39.78,40.07,587682,39.87,40.43,39.78,40.07,587682,0.0,1.0
2015-06-19,39.77,40.24,39.73,39.98,709473,39.77,40.24,39.73,39.98,709473,0.0,1.0
2015-06-22,39.81,40.06,39.62,40.04,442645,39.81,40.06,39.62,40.04,442645,0.0,1.0
2015-06-23,39.9,40.095,39.565,39.69,438763,39.9,40.095,39.565,39.69,438763,0.0,1.0
2015-06-24,40.33,40.49,39.61,39.76,863791,40.33,40.49,39.61,39.76,863791,0.0,1.0
2015-06-25,40.08,40.455,39.87,40.37,567285,40.08,40.455,39.87,40.37,567285,0.0,1.0
2015-06-26,40.6,40.985,40.01,40.2,657967,40.6,40.985,40.01,40.2,657967,0.0,1.0
2015-06-29,39.86,40.39,39.75,40.16,636175,39.86,40.39,39.75,40.16,636175,0.0,1.0
2015-06-30,39.75,40.27,39.26,39.99,454756,39.75,40.27,39.26,39.99,454756,0.0,1.0
2015-07-01,39.78,40.21,39.59,40.0,532890,39.78,40.21,39.59,40.0,532890,0.0,1.0
2015-07-02,37.64,38.55,36.75,38.26,3031629,37.64,38.55,36.75,38.26,3031629,0.0,1.0
2015-07-06,36.74,37.63,36.74,37.35,804830,36.74,37.63,36.74,37.35,804830,0.0,1.0
2015-07-07,36.67,36.86,36.45,36.68,606179,36.67,36.86,36.45,36.68,606179,0.0,1.0
2015-07-08,36.03,36.78,35.79,36.39,602266,36.03,36.78,35.79,36.39,602266,0.0,1.0
2015-07-09,36.17,36.42,36.12,36.29,479267,36.17,36.42,36.12,36.29,479267,0.0,1.0
2015-07-10,36.05,36.35,35.833,36.3,712891,36.05,36.35,35.833,36.3,712891,0.0,1.0
2015-07-13,36.55,36.6,36.16,36.32,473888,36.55,36.6,36.16,36.32,473888,0.0,1.0
2015-07-14,36.2,36.652,35.93,36.5,491481,36.2,36.652,35.93,36.5,491481,0.0,1.0
2015-07-15,35.62,36.4,35.54,36.16,524317,35.62,36.4,35.54,36.16,524317,0.0,1.0
2015-07-16,36.05,36.09,35.55,35.82,540243,36.05,36.09,35.55,35.82,540243,0.0,1.0
2015-07-17,35.84,36.1,35.4303,36.07,627577,35.84,36.1,35.4303,36.07,627577,0.0,1.0
2015-07-20,35.85,36.23,35.54,36.0,572794,35.85,36.23,35.54,36.0,572794,0.0,1.0
2015-07-21,35.69,35.97,35.25,35.79,717654,35.69,35.97,35.25,35.79,717654,0.0,1.0
2015-07-22,35.86,35.87,35.44,35.57,532843,35.86,35.87,35.44,35.57,532843,0.0,1.0
2015-07-23,35.67,35.97,35.35,35.97,846365,35.67,35.97,35.35,35.97,846365,0.0,1.0
2015-07-24,34.72,35.675,34.63,35.6,862702,34.72,35.675,34.63,35.6,862702,0.0,1.0
2015-07-27,34.33,34.622,34.02,34.43,809386,34.33,34.622,34.02,34.43,809386,0.0,1.0
2015-07-28,34.7,34.8,34.16,34.4,1131653,34.7,34.8,34.16,34.4,1131653,0.0,1.0
2015-07-29,35.64,35.78,34.59,34.67,524372,35.64,35.78,34.59,34.67,524372,0.0,1.0
2015-07-30,35.4,35.56,35.28,35.51,486709,35.4,35.56,35.28,35.51,486709,0.0,1.0
2015-07-31,35.07,35.58,34.97,35.56,915925,35.07,35.58,34.97,35.56,915925,0.0,1.0
2015-08-03,34.5,35.25,34.42,35.04,734004,34.5,35.25,34.42,35.04,734004,0.0,1.0
2015-08-04,34.49,34.85,34.31,34.5,767689,34.49,34.85,34.31,34.5,767689,0.0,1.0
2015-08-05,33.83,35.0,33.74,34.78,1148716,33.83,35.0,33.74,34.78,1148716,0.0,1.0
2015-08-06,29.1,30.92,28.97,30.6,6281829,29.1,30.92,28.97,30.6,6281829,0.0,1.0
2015-08-07,27.89,29.0,27.855,28.81,2182318,27.89,29.0,27.855,28.81,2182318,0.0,1.0
2015-08-10,28.75,28.845,27.87,27.97,1533083,28.75,28.845,27.87,27.97,1533083,0.0,1.0
2015-08-11,28.22,28.955,28.14,28.47,1206437,28.22,28.955,28.14,28.47,1206437,0.0,1.0
2015-08-12,29.06,29.135,27.7,28.19,1979184,29.06,29.135,27.7,28.19,1979184,0.0,1.0
2015-08-13,29.58,29.62,28.78,29.1,1466879,29.58,29.62,28.78,29.1,1466879,0.0,1.0
2015-08-14,30.06,30.1525,29.43,29.56,1027681,30.06,30.1525,29.43,29.56,1027681,0.0,1.0
2015-08-17,29.84,30.02,29.62,29.87,584746,29.84,30.02,29.62,29.87,584746,0.0,1.0
2015-08-18,30.37,30.47,29.7,29.86,766066,30.37,30.47,29.7,29.86,766066,0.0,1.0
2015-08-19,30.23,30.52,29.9551,30.45,926114,30.23,30.52,29.9551,30.45,926114,0.0,1.0
2015-08-20,29.76,30.11,29.7,30.1,728813,29.76,30.11,29.7,30.1,728813,0.0,1.0
2015-08-21,29.24,29.93,28.97,29.38,1044266,29.24,29.93,28.97,29.38,1044266,0.0,1.0
2015-08-24,28.26,29.2901,27.78,27.9,1095656,28.26,29.2901,27.78,27.9,1095656,0.0,1.0
2015-08-25,27.92,29.16,27.91,29.16,674189,27.92,29.16,27.91,29.16,674189,0.0,1.0
2015-08-26,29.98,30.065,28.23,28.48,1268560,29.98,30.065,28.23,28.48,1268560,0.0,1.0
2015-08-27,30.56,30.59,29.64,30.21,1141455,30.56,30.59,29.64,30.21,1141455,0.0,1.0
2015-08-28,30.32,30.58,30.13,30.42,697948,30.32,30.58,30.13,30.42,697948,0.0,1.0
2015-08-31,30.92,32.26,30.89,31.21,2935765,30.92,32.26,30.89,31.21,2935765,0.0,1.0
2015-09-01,30.49,30.67,30.11,30.32,1089827,30.49,30.67,30.11,30.32,1089827,0.0,1.0
2015-09-02,30.83,30.87,30.11,30.63,720774,30.83,30.87,30.11,30.63,720774,0.0,1.0
2015-09-03,31.21,31.46,30.76,30.86,649809,31.21,31.46,30.76,30.86,649809,0.0,1.0
2015-09-04,30.91,31.29,30.7,30.79,679419,30.91,31.29,30.7,30.79,679419,0.0,1.0
2015-09-08,31.28,31.37,30.61,31.34,944980,31.28,31.37,30.61,31.34,944980,0.0,1.0
2015-09-09,31.34,31.65,31.0,31.46,815293,31.34,31.65,31.0,31.46,815293,0.0,1.0
2015-09-10,31.04,31.42,30.99,31.29,622289,31.04,31.42,30.99,31.29,622289,0.0,1.0
2015-09-11,31.21,31.38,30.712,30.88,365192,31.21,31.38,30.712,30.88,365192,0.0,1.0
2015-09-14,30.88,31.21,30.69,31.21,621731,30.88,31.21,30.69,31.21,621731,0.0,1.0
2015-09-15,31.24,31.31,30.72,30.88,601856,31.24,31.31,30.72,30.88,601856,0.0,1.0
2015-09-16,31.58,31.69,31.21,31.26,528635,31.58,31.69,31.21,31.26,528635,0.0,1.0
2015-09-17,31.04,31.62,31.0,31.44,386152,31.04,31.62,31.0,31.44,386152,0.0,1.0
2015-09-18,29.71,30.86,29.58,30.82,1271908,29.71,30.86,29.58,30.82,1271908,0.0,1.0
2015-09-21,29.02,30.02,28.92,29.96,946951,29.02,30.02,28.92,29.96,946951,0.0,1.0
2015-09-22,28.71,29.13,28.45,28.69,906904,28.71,29.13,28.45,28.69,906904,0.0,1.0
2015-09-23,28.47,29.1,28.4,28.77,784203,28.47,29.1,28.4,28.77,784203,0.0,1.0
2015-09-24,28.21,28.4,27.86,28.39,564504,28.21,28.4,27.86,28.39,564504,0.0,1.0
2015-09-25,27.97,28.6,27.893,28.35,825087,27.97,28.6,27.893,28.35,825087,0.0,1.0
2015-09-28,27.16,27.92,27.13,27.92,652809,27.16,27.92,27.13,27.92,652809,0.0,1.0
2015-09-29,27.24,27.68,27.09,27.3,608671,27.24,27.68,27.09,27.3,608671,0.0,1.0
2015-09-30,30.09,30.16,27.68,27.72,2301387,30.09,30.16,27.68,27.72,2301387,0.0,1.0
2015-10-01,29.13,31.4996,28.49,30.29,4210405,29.13,31.4996,28.49,30.29,4210405,0.0,1.0
2015-10-02,27.62,28.34,26.81,28.34,1641216,27.62,28.34,26.81,28.34,1641216,0.0,1.0
2015-10-05,29.06,29.29,27.9,27.91,880189,29.06,29.29,27.9,27.91,880189,0.0,1.0
2015-10-06,28.81,29.27,28.7,28.99,652648,28.81,29.27,28.7,28.99,652648,0.0,1.0
2015-10-07,29.1,29.17,28.36,28.7,787276,29.1,29.17,28.36,28.7,787276,0.0,1.0
2015-10-08,30.02,30.16,28.882,29.05,819421,30.02,30.16,28.882,29.05,819421,0.0,1.0
2015-10-09,29.51,30.205,29.4,30.01,623228,29.51,30.205,29.4,30.01,623228,0.0,1.0
2015-10-12,29.15,29.59,28.97,29.52,474157,29.15,29.59,28.97,29.52,474157,0.0,1.0
2015-10-13,29.04,29.56,28.95,28.95,586781,29.04,29.56,28.95,28.95,586781,0.0,1.0
2015-10-14,28.19,29.31,28.13,29.01,682530,28.19,29.31,28.13,29.01,682530,0.0,1.0
2015-10-15,28.0,28.41,27.68,28.28,714550,28.0,28.41,27.68,28.28,714550,0.0,1.0
2015-10-16,27.93,28.02,27.56,28.02,647813,27.93,28.02,27.56,28.02,647813,0.0,1.0
2015-10-19,27.48,28.16,27.41,27.73,466527,27.48,28.16,27.41,27.73,466527,0.0,1.0
2015-10-20,27.73,28.16,27.2601,27.59,709963,27.73,28.16,27.2601,27.59,709963,0.0,1.0
2015-10-21,26.99,28.05,26.84,27.9,1064843,26.99,28.05,26.84,27.9,1064843,0.0,1.0
2015-10-22,27.83,28.35,26.904,27.07,699687,27.83,28.35,26.904,27.07,699687,0.0,1.0
2015-10-23,28.54,28.56,27.81,28.12,922539,28.54,28.56,27.81,28.12,922539,0.0,1.0
2015-10-26,27.96,28.55,27.6,28.53,857920,27.96,28.55,27.6,28.53,857920,0.0,1.0
2015-10-27,26.88,27.862,26.33,27.73,1563295,26.88,27.862,26.33,27.73,1563295,0.0,1.0
2015-10-28,30.13,33.0,29.2,29.5,5316186,30.13,33.0,29.2,29.5,5316186,0.0,1.0
2015-10-29,32.0,32.66,30.47,30.71,2654094,32.0,32.66,30.47,30.71,2654094,0.0,1.0
2015-10-30,31.56,32.23,31.53,32.02,767554,31.56,32.23,31.53,32.02,767554,0.0,1.0
2015-11-02,32.39,32.62,31.36,31.65,871048,32.39,32.62,31.36,31.65,871048,0.0,1.0
2015-11-03,31.88,32.481,31.8,32.07,637803,31.88,32.481,31.8,32.07,637803,0.0,1.0
2015-11-04,32.24,32.52,31.93,32.03,637378,32.24,32.52,31.93,32.03,637378,0.0,1.0
2015-11-05,31.57,32.294,31.01,32.25,654242,31.57,32.294,31.01,32.25,654242,0.0,1.0
2015-11-06,30.85,31.578,30.39,31.39,748865,30.85,31.578,30.39,31.39,748865,0.0,1.0
2015-11-09,30.33,30.895,29.8,30.73,615844,30.33,30.895,29.8,30.73,615844,0.0,1.0
2015-11-10,30.36,30.7,29.91,30.18,419675,30.36,30.7,29.91,30.18,419675,0.0,1.0
2015-11-11,29.58,30.35,29.57,30.35,611340,29.58,30.35,29.57,30.35,611340,0.0,1.0
2015-11-12,28.86,29.46,28.81,29.29,667458,28.86,29.46,28.81,29.29,667458,0.0,1.0
2015-11-13,29.7,29.73,28.41,28.72,947288,29.7,29.73,28.41,28.72,947288,0.0,1.0
2015-11-16,30.07,30.19,29.41,29.65,578286,30.07,30.19,29.41,29.65,578286,0.0,1.0
2015-11-17,30.31,31.06,29.93,30.11,810101,30.31,31.06,29.93,30.11,810101,0.0,1.0
2015-11-18,30.07,30.55,29.79,30.34,409779,30.07,30.55,29.79,30.34,409779,0.0,1.0
2015-11-19,30.15,30.4199,29.71,30.05,453158,30.15,30.4199,29.71,30.05,453158,0.0,1.0
2015-11-20,30.3,30.79,30.17,30.39,521471,30.3,30.79,30.17,30.39,521471,0.0,1.0
2015-11-23,30.17,30.44,29.9,30.29,570072,30.17,30.44,29.9,30.29,570072,0.0,1.0
2015-11-24,31.03,31.25,29.95,29.96,810352,31.03,31.25,29.95,29.96,810352,0.0,1.0
2015-11-25,31.65,31.79,30.73,30.94,613530,31.65,31.79,30.73,30.94,613530,0.0,1.0
2015-11-27,31.58,31.73,30.99,31.46,331097,31.58,31.73,30.99,31.46,331097,0.0,1.0
2015-11-30,32.1,32.28,31.32,31.57,753999,32.1,32.28,31.32,31.57,753999,0.0,1.0
2015-12-01,32.53,32.59,31.91,32.19,1103172,32.53,32.59,31.91,32.19,1103172,0.0,1.0
2015-12-02,31.92,32.58,31.67,32.39,802645,31.92,32.58,31.67,32.39,802645,0.0,1.0
2015-12-03,31.44,31.97,31.12,31.95,1099278,31.44,31.97,31.12,31.95,1099278,0.0,1.0
2015-12-04,31.34,31.63,31.03,31.45,857701,31.34,31.63,31.03,31.45,857701,0.0,1.0
2015-12-07,31.46,31.6,30.58,31.24,927672,31.46,31.6,30.58,31.24,927672,0.0,1.0
2015-12-08,30.3,31.1,30.27,31.1,859858,30.3,31.1,30.27,31.1,859858,0.0,1.0
2015-12-09,30.2,30.56,29.83,30.24,892767,30.2,30.56,29.83,30.24,892767,0.0,1.0
2015-12-10,30.97,31.0,30.02,30.08,474657,30.97,31.0,30.02,30.08,474657,0.0,1.0
2015-12-11,30.8,31.12,30.369,30.54,844832,30.8,31.12,30.369,30.54,844832,0.0,1.0
2015-12-14,30.38,30.99,30.2,30.86,849901,30.38,30.99,30.2,30.86,849901,0.0,1.0
2015-12-15,29.82,30.6066,29.77,30.54,1080695,29.82,30.6066,29.77,30.54,1080695,0.0,1.0
2015-12-16,29.96,30.15,29.61,29.81,699936,29.96,30.15,29.61,29.81,699936,0.0,1.0
2015-12-17,29.14,30.13,29.09,29.97,782039,29.14,30.13,29.09,29.97,782039,0.0,1.0
2015-12-18,28.46,29.105,28.45,28.92,1300302,28.46,29.105,28.45,28.92,1300302,0.0,1.0
2015-12-21,28.92,29.25,28.58,28.77,565552,28.92,29.25,28.58,28.77,565552,0.0,1.0
2015-12-22,29.49,29.66,28.82,29.02,361761,29.49,29.66,28.82,29.02,361761,0.0,1.0
2015-12-23,30.4,30.42,29.57,29.57,489547,30.4,30.42,29.57,29.57,489547,0.0,1.0
2015-12-24,30.86,30.93,30.34,30.34,177136,30.86,30.93,30.34,30.34,177136,0.0,1.0
2015-12-28,30.39,30.9,30.34,30.8,415496,30.39,30.9,30.34,30.8,415496,0.0,1.0
2015-12-29,30.89,31.0,30.54,30.54,380883,30.89,31.0,30.54,30.54,380883,0.0,1.0
2015-12-30,30.56,30.94,30.46,30.54,374879,30.56,30.94,30.46,30.54,374879,0.0,1.0
2015-12-31,29.77,30.59,29.76,30.5,771175,29.77,30.59,29.76,30.5,771175,0.0,1.0
2016-01-04,28.91,29.51,28.43,29.28,803166,28.91,29.51,28.43,29.28,803166,0.0,1.0
2016-01-05,28.64,29.03,28.34,29.03,626978,28.64,29.03,28.34,29.03,626978,0.0,1.0
2016-01-06,28.58,28.89,28.13,28.2,659689,28.58,28.89,28.13,28.2,659689,0.0,1.0
2016-01-07,28.03,28.3,27.79,28.0,861985,28.03,28.3,27.79,28.0,861985,0.0,1.0
2016-01-08,28.0,28.5275,27.85,28.25,1157242,28.0,28.5275,27.85,28.25,1157242,0.0,1.0
2016-01-11,29.04,29.28,28.1,28.19,1444975,29.04,29.28,28.1,28.19,1444975,0.0,1.0
2016-01-12,30.2,30.23,29.24,29.28,1717597,30.2,30.23,29.24,29.28,1717597,0.0,1.0
2016-01-13,28.74,30.71,28.67,30.26,977333,28.74,30.71,28.67,30.26,977333,0.0,1.0
2016-01-14,28.03,28.93,27.99,28.93,813764,28.03,28.93,27.99,28.93,813764,0.0,1.0
2016-01-15,27.35,27.8,26.89,27.25,1318998,27.35,27.8,26.89,27.25,1318998,0.0,1.0
2016-01-19,27.27,27.74,26.78,27.71,1116396,27.27,27.74,26.78,27.71,1116396,0.0,1.0
2016-01-20,28.56,28.68,26.29,26.8,1072406,28.56,28.68,26.29,26.8,1072406,0.0,1.0
2016-01-21,29.16,29.6887,28.44,28.74,1054117,29.16,29.6887,28.44,28.74,1054117,0.0,1.0
2016-01-22,30.57,30.69,29.78,29.89,1718180,30.57,30.69,29.78,29.89,1718180,0.0,1.0
2016-01-25,27.26,30.15,27.105,30.0,1554834,27.26,30.15,27.105,30.0,1554834,0.0,1.0
2016-01-26,27.89,28.06,27.4801,27.53,813065,27.89,28.06,27.4801,27.53,813065,0.0,1.0
2016-01-27,27.99,28.39,27.65,27.81,534682,27.99,28.39,27.65,27.81,534682,0.0,1.0
2016-01-28,27.75,28.56,27.635,28.42,710227,27.75,28.56,27.635,28.42,710227,0.0,1.0
2016-01-29,28.42,28.42,27.69,27.94,994878,28.42,28.42,27.69,27.94,994878,0.0,1.0
2016-02-01,29.4,29.63,27.96,28.25,762560,29.4,29.63,27.96,28.25,762560,0.0,1.0
2016-02-02,28.26,29.045,28.16,28.92,436165,28.26,29.045,28.16,28.92,436165,0.0,1.0
2016-02-03,28.41,28.47,27.2789,28.47,370099,28.41,28.47,27.2789,28.47,370099,0.0,1.0
2016-02-04,29.14,29.23,28.31,28.43,508363,29.14,29.23,28.31,28.43,508363,0.0,1.0
2016-02-05,28.75,29.13,28.52,29.01,773688,28.75,29.13,28.52,29.01,773688,0.0,1.0
2016-02-08,28.93,29.02,28.08,28.4,748650,28.93,29.02,28.08,28.4,748650,0.0,1.0
2016-02-09,27.92,28.51,27.8,28.46,720120,27.92,28.51,27.8,28.46,720120,0.0,1.0
2016-02-10,27.97,28.59,27.79,28.02,625955,27.97,28.59,27.79,28.02,625955,0.0,1.0
2016-02-11,28.28,28.45,27.14,27.42,544552,28.28,28.45,27.14,27.42,544552,0.0,1.0
2016-02-12,27.91,28.55,27.63,28.48,1132860,27.91,28.55,27.63,28.48,1132860,0.0,1.0
2016-02-16,32.75,32.82,29.344,31.29,3328353,32.75,32.82,29.344,31.29,3328353,0.0,1.0
2016-02-17,32.67,35.0,31.92,33.17,2258714,32.67,35.0,31.92,33.17,2258714,0.0,1.0
2016-02-18,33.98,34.07,32.38,32.83,1132566,33.98,34.07,32.38,32.83,1132566,0.0,1.0
2016-02-19,34.05,34.5,32.74,33.78,875993,34.05,34.5,32.74,33.78,875993,0.0,1.0
2016-02-22,34.12,34.88,33.9,34.42,844740,34.12,34.88,33.9,34.42,844740,0.0,1.0
2016-02-23,34.64,34.67,33.89,34.11,909981,34.64,34.67,33.89,34.11,909981,0.0,1.0
2016-02-24,34.62,34.68,33.72,34.23,827670,34.62,34.68,33.72,34.23,827670,0.0,1.0
2016-02-25,34.12,34.98,33.77,34.73,864161,34.12,34.98,33.77,34.73,864161,0.0,1.0
2016-02-26,34.83,34.95,34.11,34.22,726453,34.83,34.95,34.11,34.22,726453,0.0,1.0
2016-02-29,34.74,35.32,34.34,34.9,897531,34.74,35.32,34.34,34.9,897531,0.0,1.0
2016-03-01,34.99,35.48,34.53,35.08,664696,34.99,35.48,34.53,35.08,664696,0.0,1.0
2016-03-02,34.61,35.03,34.22,34.85,610841,34.61,35.03,34.22,34.85,610841,0.0,1.0
2016-03-03,35.34,35.42,34.361,34.68,582885,35.34,35.42,34.361,34.68,582885,0.0,1.0
2016-03-04,34.91,35.36,34.58,35.2,489008,34.91,35.36,34.58,35.2,489008,0.0,1.0
2016-03-07,35.96,35.99,34.74,34.74,809762,35.96,35.99,34.74,34.74,809762,0.0,1.0
2016-03-08,35.08,35.75,34.98,35.6,322867,35.08,35.75,34.98,35.6,322867,0.0,1.0
2016-03-09,34.92,35.67,34.81,35.17,428986,34.92,35.67,34.81,35.17,428986,0.0,1.0
2016-03-10,35.04,35.17,34.5,35.0,360076,35.04,35.17,34.5,35.0,360076,0.0,1.0
2016-03-11,35.63,35.82,35.2,35.33,293276,35.63,35.82,35.2,35.33,293276,0.0,1.0
2016-03-14,36.38,37.09,35.87,35.87,745280,36.38,37.09,35.87,35.87,745280,0.0,1.0
2016-03-15,36.4,36.62,35.8508,36.01,494711,36.4,36.62,35.8508,36.01,494711,0.0,1.0
2016-03-16,36.68,36.79,36.03,36.29,567830,36.68,36.79,36.03,36.29,567830,0.0,1.0
2016-03-17,38.04,38.2,36.46,36.69,768947,38.04,38.2,36.46,36.69,768947,0.0,1.0
2016-03-18,38.51,38.62,37.79,38.25,1117506,38.51,38.62,37.79,38.25,1117506,0.0,1.0
2016-03-21,37.77,38.48,37.72,38.29,337754,37.77,38.48,37.72,38.29,337754,0.0,1.0
2016-03-22,37.99,38.25,37.45,37.68,243888,37.99,38.25,37.45,37.68,243888,0.0,1.0
2016-03-23,37.12,37.814,37.12,37.78,527405,37.12,37.814,37.12,37.78,527405,0.0,1.0
2016-03-24,36.72,37.23,36.47,36.82,441047,36.72,37.23,36.47,36.82,441047,0.0,1.0
2016-03-28,35.93,36.87,35.8,36.79,1065248,35.93,36.87,35.8,36.79,1065248,0.0,1.0
2016-03-29,36.68,36.99,35.7515,35.83,1270502,36.68,36.99,35.7515,35.83,1270502,0.0,1.0
2016-03-30,37.62,37.94,36.85,36.85,642257,37.62,37.94,36.85,36.85,642257,0.0,1.0
2016-03-31,37.24,37.805,37.13,37.59,389100,37.24,37.805,37.13,37.59,389100,0.0,1.0
2016-04-01,37.64,37.67,36.41,36.87,462740,37.64,37.67,36.41,36.87,462740,0.0,1.0
2016-04-04,36.76,37.73,36.69,37.59,406525,36.76,37.73,36.69,37.59,406525,0.0,1.0
2016-04-05,36.47,36.9,36.12,36.54,309673,36.47,36.9,36.12,36.54,309673,0.0,1.0
2016-04-06,36.41,36.7,35.95,36.45,282967,36.41,36.7,35.95,36.45,282967,0.0,1.0
2016-04-07,36.39,36.78,35.84,36.15,426345,36.39,36.78,35.84,36.15,426345,0.0,1.0
2016-04-08,36.61,37.77,36.48,36.74,305695,36.61,37.77,36.48,36.74,305695,0.0,1.0
2016-04-11,36.86,37.44,36.58,36.78,232362,36.86,37.44,36.58,36.78,232362,0.0,1.0
2016-04-12,37.04,37.31,36.494,36.96,287546,37.04,37.31,36.494,36.96,287546,0.0,1.0
2016-04-13,38.02,38.08,37.29,37.29,292492,38.02,38.08,37.29,37.29,292492,0.0,1.0
2016-04-14,38.04,38.28,37.71,38.0,368577,38.04,38.28,37.71,38.0,368577,0.0,1.0
2016-04-15,38.22,38.55,37.8415,37.96,262864,38.22,38.55,37.8415,37.96,262864,0.0,1.0
2016-04-18,38.22,38.5,37.71,37.93,314753,38.22,38.5,37.71,37.93,314753,0.0,1.0
2016-04-19,38.49,38.67,38.22,38.43,276978,38.49,38.67,38.22,38.43,276978,0.0,1.0
2016-04-20,38.28,38.849,38.24,38.6,291194,38.28,38.849,38.24,38.6,291194,0.0,1.0
2016-04-21,38.18,38.566,37.9,38.41,356595,38.18,38.566,37.9,38.41,356595,0.0,1.0
2016-04-22,39.25,39.59,38.05,38.05,518183,39.25,39.59,38.05,38.05,518183,0.0,1.0
2016-04-25,37.86,39.14,37.65,39.05,361286,37.86,39.14,37.65,39.05,361286,0.0,1.0
2016-04-26,38.1,38.34,37.86,38.14,468754,38.1,38.34,37.86,38.14,468754,0.0,1.0
2016-04-27,38.74,38.93,38.16,38.17,340799,38.74,38.93,38.16,38.17,340799,0.0,1.0
2016-04-28,38.37,38.98,38.21,38.4,217353,38.37,38.98,38.21,38.4,217353,0.0,1.0
2016-04-29,38.12,38.53,37.6202,38.3,326107,38.12,38.53,37.6202,38.3,326107,0.0,1.0
2016-05-02,37.85,38.46,37.7204,38.41,261587,37.85,38.46,37.7204,38.41,261587,0.0,1.0
2016-05-03,37.43,37.92,37.21,37.72,694385,37.43,37.92,37.21,37.72,694385,0.0,1.0
2016-05-04,34.82,37.37,34.18,37.0,1478914,34.82,37.37,34.18,37.0,1478914,0.0,1.0
2016-05-05,34.66,35.1799,33.78,34.93,541677,34.66,35.1799,33.78,34.93,541677,0.0,1.0
2016-05-06,34.79,34.91,34.28,34.5,380261,34.79,34.91,34.28,34.5,380261,0.0,1.0
2016-05-09,34.82,35.01,34.41,34.68,337906,34.82,35.01,34.41,34.68,337906,0.0,1.0
2016-05-10,35.29,35.36,34.63,35.06,389467,35.29,35.36,34.63,35.06,389467,0.0,1.0
2016-05-11,34.95,35.43,34.68,35.24,574591,34.95,35.43,34.68,35.24,574591,0.0,1.0
2016-05-12,35.48,35.88,34.985,35.19,464924,35.48,35.88,34.985,35.19,464924,0.0,1.0
2016-05-13,35.27,35.75,35.105,35.32,593644,35.27,35.75,35.105,35.32,593644,0.0,1.0
2016-05-16,36.64,36.7,35.31,35.31,604345,36.64,36.7,35.31,35.31,604345,0.0,1.0
2016-05-17,35.39,37.08,35.16,36.54,767144,35.39,37.08,35.16,36.54,767144,0.0,1.0
2016-05-18,35.42,35.86,35.0326,35.21,273122,35.42,35.86,35.0326,35.21,273122,0.0,1.0
2016-05-19,35.04,35.53,34.68,35.18,297653,35.04,35.53,34.68,35.18,297653,0.0,1.0
2016-05-20,36.01,36.02,34.98,35.13,419049,36.01,36.02,34.98,35.13,419049,0.0,1.0
2016-05-23,36.86,37.27,35.86,36.04,641138,36.86,37.27,35.86,36.04,641138,0.0,1.0
2016-05-24,37.79,37.88,36.86,36.86,485230,37.79,37.88,36.86,36.86,485230,0.0,1.0
2016-05-25,37.43,37.98,37.24,37.82,584233,37.43,37.98,37.24,37.82,584233,0.0,1.0
2016-05-26,37.58,37.79,37.38,37.45,295443,37.58,37.79,37.38,37.45,295443,0.0,1.0
2016-05-27,37.7,37.75,37.11,37.57,333428,37.7,37.75,37.11,37.57,333428,0.0,1.0
2016-05-31,37.91,38.13,37.25,37.71,412339,37.91,38.13,37.25,37.71,412339,0.0,1.0
2016-06-01,37.78,38.14,37.44,37.87,381657,37.78,38.14,37.44,37.87,381657,0.0,1.0
2016-06-02,37.58,37.715,37.245,37.66,390727,37.58,37.715,37.245,37.66,390727,0.0,1.0
2016-06-03,37.62,37.91,37.12,37.5,252524,37.62,37.91,37.12,37.5,252524,0.0,1.0
2016-06-06,38.37,38.46,37.52,37.65,366961,38.37,38.46,37.52,37.65,366961,0.0,1.0
2016-06-07,38.46,38.58,38.22,38.5,304640,38.46,38.58,38.22,38.5,304640,0.0,1.0
2016-06-08,38.99,39.11,38.2511,38.4,279720,38.99,39.11,38.2511,38.4,279720,0.0,1.0
2016-06-09,38.52,38.64,38.24,38.62,254674,38.52,38.64,38.24,38.62,254674,0.0,1.0
2016-06-10,37.81,38.0,37.49,38.0,300560,37.81,38.0,37.49,38.0,300560,0.0,1.0
2016-06-13,37.59,38.09,37.26,37.49,324521,37.59,38.09,37.26,37.49,324521,0.0,1.0
2016-06-14,37.7,37.87,37.07,37.48,296607,37.7,37.87,37.07,37.48,296607,0.0,1.0
2016-06-15,37.59,38.23,37.55,37.95,208147,37.59,38.23,37.55,37.95,208147,0.0,1.0
2016-06-16,36.99,37.37,36.89,37.32,319609,36.99,37.37,36.89,37.32,319609,0.0,1.0
2016-06-17,37.04,37.31,36.8,37.0,727673,37.04,37.31,36.8,37.0,727673,0.0,1.0
2016-06-20,38.02,38.19,37.59,37.68,328832,38.02,38.19,37.59,37.68,328832,0.0,1.0
2016-06-21,36.5,38.15,36.31,38.15,392139,36.5,38.15,36.31,38.15,392139,0.0,1.0
2016-06-22,35.7,36.53,35.67,36.53,483165,35.7,36.53,35.67,36.53,483165,0.0,1.0
2016-06-23,36.31,36.65,36.17,36.25,284249,36.31,36.65,36.17,36.25,284249,0.0,1.0
2016-06-24,34.62,35.34,34.61,34.76,1015016,34.62,35.34,34.61,34.76,1015016,0.0,1.0
2016-06-27,33.86,34.24,33.14,34.17,479372,33.86,34.24,33.14,34.17,479372,0.0,1.0
2016-06-28,33.93,34.42,33.91,34.21,360015,33.93,34.42,33.91,34.21,360015,0.0,1.0
2016-06-29,34.25,34.6,34.04,34.26,268644,34.25,34.6,34.04,34.26,268644,0.0,1.0
2016-06-30,34.96,34.98,34.07,34.33,374381,34.96,34.98,34.07,34.33,374381,0.0,1.0
2016-07-01,35.43,35.54,34.75,34.88,215521,35.43,35.54,34.75,34.88,215521,0.0,1.0
2016-07-05,34.47,35.37,34.25,35.16,184273,34.47,35.37,34.25,35.16,184273,0.0,1.0
2016-07-06,34.77,34.98,34.02,34.38,258664,34.77,34.98,34.02,34.38,258664,0.0,1.0
2016-07-07,35.39,35.605,34.76,34.93,215516,35.39,35.605,34.76,34.93,215516,0.0,1.0
2016-07-08,36.83,37.01,35.64,35.75,668544,36.83,37.01,35.64,35.75,668544,0.0,1.0
2016-07-11,37.57,37.66,36.97,36.97,312810,37.57,37.66,36.97,36.97,312810,0.0,1.0
2016-07-12,37.57,37.91,37.52,37.6,300185,37.57,37.91,37.52,37.6,300185,0.0,1.0
2016-07-13,36.77,37.72,36.68,37.57,315867,36.77,37.72,36.68,37.57,315867,0.0,1.0
2016-07-14,36.9,37.27,36.83,36.94,313306,36.9,37.27,36.83,36.94,313306,0.0,1.0
2016-07-15,37.21,37.525,36.7808,37.16,337656,37.21,37.525,36.7808,37.16,337656,0.0,1.0
2016-07-18,37.24,37.31,37.045,37.11,261878,37.24,37.31,37.045,37.11,261878,0.0,1.0
2016-07-19,37.14,37.38,37.03,37.18,188383,37.14,37.38,37.03,37.18,188383,0.0,1.0
2016-07-20,37.87,37.9,37.06,37.16,210376,37.87,37.9,37.06,37.16,210376,0.0,1.0
2016-07-21,37.73,38.2,37.51,37.9,213477,37.73,38.2,37.51,37.9,213477,0.0,1.0
2016-07-22,37.95,37.98,37.13,37.72,213604,37.95,37.98,37.13,37.72,213604,0.0,1.0
2016-07-25,37.69,37.83,37.535,37.8,144549,37.69,37.83,37.535,37.8,144549,0.0,1.0
2016-07-26,37.16,37.95,36.48,37.75,590301,37.16,37.95,36.48,37.75,590301,0.0,1.0
2016-07-27,37.53,37.85,37.01,37.2,269137,37.53,37.85,37.01,37.2,269137,0.0,1.0
2016-07-28,37.56,37.81,37.35,37.52,206925,37.56,37.81,37.35,37.52,206925,0.0,1.0
2016-07-29,37.79,38.05,37.45,37.58,447515,37.79,38.05,37.45,37.58,447515,0.0,1.0
2016-08-01,35.7,37.31,35.055,36.43,885965,35.7,37.31,35.055,36.43,885965,0.0,1.0
2016-08-02,33.13,34.75,32.335,34.5,2613312,33.13,34.75,32.335,34.5,2613312,0.0,1.0
2016-08-03,33.88,34.06,32.75,32.79,944261,33.88,34.06,32.75,32.79,944261,0.0,1.0
2016-08-04,35.14,35.54,33.96,33.97,1234065,35.14,35.54,33.96,33.97,1234065,0.0,1.0
2016-08-05,36.0,36.09,35.151,35.38,733851,36.0,36.09,35.151,35.38,733851,0.0,1.0
2016-08-08,35.86,36.3,35.46,36.12,333663,35.86,36.3,35.46,36.12,333663,0.0,1.0
2016-08-09,36.02,36.6,35.85,35.96,470645,36.02,36.6,35.85,35.96,470645,0.0,1.0
2016-08-10,35.84,36.3,35.73,36.03,420577,35.84,36.3,35.73,36.03,420577,0.0,1.0
2016-08-11,36.1,36.23,35.85,36.05,317182,36.1,36.23,35.85,36.05,317182,0.0,1.0
2016-08-12,35.74,36.17,35.63,36.11,399083,35.74,36.17,35.63,36.11,399083,0.0,1.0
2016-08-15,37.15,37.22,35.6537,35.72,507981,37.15,37.22,35.6537,35.72,507981,0.0,1.0
2016-08-16,36.89,37.13,36.78,37.09,602853,36.89,37.13,36.78,37.09,602853,0.0,1.0
2016-08-17,36.67,37.05,36.62,36.82,447927,36.67,37.05,36.62,36.82,447927,0.0,1.0
2016-08-18,36.76,36.87,36.38,36.62,317783,36.76,36.87,36.38,36.62,317783,0.0,1.0
2016-08-19,36.89,37.15,36.35,36.68,489849,36.89,37.15,36.35,36.68,489849,0.0,1.0
2016-08-22,36.75,36.92,36.54,36.89,511320,36.75,36.92,36.54,36.89,511320,0.0,1.0
2016-08-23,37.13,37.35,36.78,36.93,626940,37.13,37.35,36.78,36.93,626940,0.0,1.0
2016-08-24,37.76,38.26,37.12,37.13,1174647,37.76,38.26,37.12,37.13,1174647,0.0,1.0
2016-08-25,37.62,37.88,37.32,37.69,323281,37.62,37.88,37.32,37.69,323281,0.0,1.0
2016-08-26,37.15,37.79,36.9,37.56,362297,37.15,37.79,36.9,37.56,362297,0.0,1.0
2016-08-29,37.15,37.33,36.96,37.15,283164,37.15,37.33,36.96,37.15,283164,0.0,1.0
2016-08-30,37.1,37.46,36.92,37.03,340647,37.1,37.46,36.92,37.03,340647,0.0,1.0
2016-08-31,37.3,37.36,36.6,37.09,1936843,37.3,37.36,36.6,37.09,1936843,0.0,1.0
2016-09-01,38.0,38.03,37.02,37.67,859595,38.0,38.03,37.02,37.67,859595,0.0,1.0
2016-09-02,37.81,38.47,37.71,38.35,712475,37.81,38.47,37.71,38.35,712475,0.0,1.0
2016-09-06,36.98,38.0,36.98,37.95,644798,36.98,38.0,36.98,37.95,644798,0.0,1.0
2016-09-07,36.42,37.09,36.26,36.89,620266,36.42,37.09,36.26,36.89,620266,0.0,1.0
2016-09-08,35.72,36.5,35.69,36.42,768342,35.72,36.5,35.69,36.42,768342,0.0,1.0
2016-09-09,34.23,35.62,33.77,35.5,1118793,34.23,35.62,33.77,35.5,1118793,0.0,1.0
2016-09-12,34.93,35.17,34.07,34.07,494851,34.93,35.17,34.07,34.07,494851,0.0,1.0
2016-09-13,34.14,34.94,34.09,34.71,455890,34.14,34.94,34.09,34.71,455890,0.0,1.0
2016-09-14,33.99,34.47,33.88,34.24,300926,33.99,34.47,33.88,34.24,300926,0.0,1.0
2016-09-15,34.97,35.15,33.96,34.04,453276,34.97,35.15,33.96,34.04,453276,0.0,1.0
2016-09-16,34.64,34.92,34.4,34.83,502190,34.64,34.92,34.4,34.83,502190,0.0,1.0
2016-09-19,34.36,35.53,34.34,34.98,561689,34.36,35.53,34.34,34.98,561689,0.0,1.0
2016-09-20,34.04,34.7,34.04,34.68,354000,34.04,34.7,34.04,34.68,354000,0.0,1.0
2016-09-21,34.59,34.88,34.09,34.28,350219,34.59,34.88,34.09,34.28,350219,0.0,1.0
2016-09-22,34.96,35.18,34.68,34.97,294157,34.96,35.18,34.68,34.97,294157,0.0,1.0
2016-09-23,34.59,35.25,34.59,34.95,263305,34.59,35.25,34.59,34.95,263305,0.0,1.0
2016-09-26,34.29,35.19,34.24,34.24,400695,34.29,35.19,34.24,34.24,400695,0.0,1.0
2016-09-27,34.69,34.85,34.32,34.34,265475,34.69,34.85,34.32,34.34,265475,0.0,1.0
2016-09-28,35.75,35.81,34.78,34.83,404905,35.75,35.81,34.78,34.83,404905,0.0,1.0
2016-09-29,35.49,36.11,35.32,35.77,424629,35.49,36.11,35.32,35.77,424629,0.0,1.0
2016-09-30,36.3,36.51,35.75,35.85,406868,36.3,36.51,35.75,35.85,406868,0.0,1.0
2016-10-03,36.62,37.305,35.93,36.11,806533,36.62,37.305,35.93,36.11,806533,0.0,1.0
2016-10-04,38.71,38.78,36.91,36.91,1648714,38.71,38.78,36.91,36.91,1648714,0.0,1.0
2016-10-05,37.42,38.6,37.05,38.51,1133568,37.42,38.6,37.05,38.51,1133568,0.0,1.0
2016-10-06,38.17,38.82,37.48,38.1,1745518,38.17,38.82,37.48,38.1,1745518,0.0,1.0
2016-10-07,36.21,37.3,35.841,37.29,1033633,36.21,37.3,35.841,37.29,1033633,0.0,1.0
2016-10-10,36.02,36.84,35.32,36.63,697959,36.02,36.84,35.32,36.63,697959,0.0,1.0
2016-10-11,35.78,36.1,35.65,35.98,554192,35.78,36.1,35.65,35.98,554192,0.0,1.0
2016-10-12,35.86,35.98,35.55,35.79,219487,35.86,35.98,35.55,35.79,219487,0.0,1.0
2016-10-13,35.74,36.01,35.395,35.53,370689,35.74,36.01,35.395,35.53,370689,0.0,1.0
2016-10-14,35.82,36.48,35.8,35.97,313230,35.82,36.48,35.8,35.97,313230,0.0,1.0
2016-10-17,36.21,36.35,35.82,35.94,257367,36.21,36.35,35.82,35.94,257367,0.0,1.0
2016-10-18,36.62,36.87,36.45,36.77,241462,36.62,36.87,36.45,36.77,241462,0.0,1.0
2016-10-19,36.74,37.06,36.4849,36.58,325516,36.74,37.06,36.4849,36.58,325516,0.0,1.0
2016-10-20,36.69,36.85,36.41,36.51,320192,36.69,36.85,36.41,36.51,320192,0.0,1.0
2016-10-21,36.7,36.92,36.26,36.49,473956,36.7,36.92,36.26,36.49,473956,0.0,1.0
2016-10-24,37.1,37.24,36.9,37.1,549373,37.1,37.24,36.9,37.1,549373,0.0,1.0
2016-10-25,36.43,37.36,36.315,37.11,669604,36.43,37.36,36.315,37.11,669604,0.0,1.0
2016-10-26,37.85,38.94,36.43,37.52,1359045,37.85,38.94,36.43,37.52,1359045,0.0,1.0
2016-10-27,38.3,38.78,37.9,38.0,643334,38.3,38.78,37.9,38.0,643334,0.0,1.0
2016-10-28,38.34,38.825,38.22,38.33,571008,38.34,38.825,38.22,38.33,571008,0.0,1.0
2016-10-31,38.09,38.67,38.04,38.35,489174,38.09,38.67,38.04,38.35,489174,0.0,1.0
2016-11-01,36.87,38.25,36.66,38.23,684399,36.87,38.25,36.66,38.23,684399,0.0,1.0
2016-11-02,36.71,37.01,36.22,36.66,786578,36.71,37.01,36.22,36.66,786578,0.0,1.0
2016-11-03,36.83,37.14,36.61,36.8,435870,36.83,37.14,36.61,36.8,435870,0.0,1.0
2016-11-04,37.19,37.7,36.67,36.94,445090,37.19,37.7,36.67,36.94,445090,0.0,1.0
2016-11-07,38.4,38.62,37.87,37.87,688130,38.4,38.62,37.87,37.87,688130,0.0,1.0
2016-11-08,37.9,38.49,37.43,38.2,466926,37.9,38.49,37.43,38.2,466926,0.0,1.0
2016-11-09,39.98,40.44,37.28,37.44,901331,39.98,40.44,37.28,37.44,901331,0.0,1.0
2016-11-10,40.29,41.56,40.12,40.33,1309899,40.29,41.56,40.12,40.33,1309899,0.0,1.0
2016-11-11,40.01,40.22,38.99,39.93,822287,40.01,40.22,38.99,39.93,822287,0.0,1.0
2016-11-14,40.87,41.42,40.23,40.41,1111286,40.87,41.42,40.23,40.41,1111286,0.0,1.0
2016-11-15,41.09,41.3,39.88,41.04,597009,41.09,41.3,39.88,41.04,597009,0.0,1.0
2016-11-16,40.98,41.4,40.7,40.88,599030,40.98,41.4,40.7,40.88,599030,0.0,1.0
2016-11-17,41.41,41.73,41.07,41.23,635645,41.41,41.73,41.07,41.23,635645,0.0,1.0
2016-11-18,41.34,41.7714,40.6,41.16,620039,41.34,41.7714,40.6,41.16,620039,0.0,1.0
2016-11-21,41.06,41.88,40.87,41.4,463962,41.06,41.88,40.87,41.4,463962,0.0,1.0
2016-11-22,41.49,41.5,40.95,41.24,358696,41.49,41.5,40.95,41.24,358696,0.0,1.0
2016-11-23,42.09,42.18,41.05,41.34,407545,42.09,42.18,41.05,41.34,407545,0.0,1.0
2016-11-25,42.0,42.32,41.81,42.32,168901,42.0,42.32,41.81,42.32,168901,0.0,1.0
2016-11-28,41.57,41.89,41.17,41.82,345687,41.57,41.89,41.17,41.82,345687,0.0,1.0
2016-11-29,40.79,41.65,40.785,41.65,475734,40.79,41.65,40.785,41.65,475734,0.0,1.0
2016-11-30,40.98,41.29,40.84,41.09,353546,40.98,41.29,40.84,41.09,353546,0.0,1.0
2016-12-01,41.13,41.3,40.9,41.21,447761,41.13,41.3,40.9,41.21,447761,0.0,1.0
2016-12-02,41.16,41.34,40.56,40.96,534679,41.16,41.34,40.56,40.96,534679,0.0,1.0
2016-12-05,41.6,41.9,41.3476,41.5,354725,41.6,41.9,41.3476,41.5,354725,0.0,1.0
2016-12-06,42.4,42.46,41.44,41.8,338014,42.4,42.46,41.44,41.8,338014,0.0,1.0
2016-12-07,43.49,43.68,41.99,42.44,498204,43.49,43.68,41.99,42.44,498204,0.0,1.0
2016-12-08,42.97,43.53,42.785,43.53,410281,42.97,43.53,42.785,43.53,410281,0.0,1.0
2016-12-09,42.95,43.29,42.7,43.21,298344,42.95,43.29,42.7,43.21,298344,0.0,1.0
2016-12-12,42.61,43.065,42.26,42.78,417925,42.61,43.065,42.26,42.78,417925,0.0,1.0
2016-12-13,41.56,42.81,41.13,42.78,904309,41.56,42.81,41.13,42.78,904309,0.0,1.0
2016-12-14,40.84,41.72,40.8,41.57,290753,40.84,41.72,40.8,41.57,290753,0.0,1.0
2016-12-15,41.59,41.81,40.7258,40.83,450904,41.59,41.81,40.7258,40.83,450904,0.0,1.0
2016-12-16,41.48,42.12,41.35,41.52,759472,41.48,42.12,41.35,41.52,759472,0.0,1.0
2016-12-19,41.39,41.66,41.03,41.66,350720,41.39,41.66,41.03,41.66,350720,0.0,1.0
2016-12-20,42.49,42.49,41.41,41.53,309094,42.49,42.49,41.41,41.53,309094,0.0,1.0
2016-12-21,42.3,42.43,42.0,42.41,52818,42.3,42.43,42.0,42.41,52818,0.0,1.0
2016-12-22,42.08,42.62,42.07,42.44,94737,42.08,42.62,42.07,42.44,94737,0.0,1.0
2016-12-23,42.09,42.405,41.87,42.1,170012,42.09,42.405,41.87,42.1,170012,0.0,1.0
2016-12-27,42.13,42.68,41.8001,42.08,221019,42.13,42.68,41.8001,42.08,221019,0.0,1.0
2016-12-28,41.21,42.365,41.16,42.3,280519,41.21,42.365,41.16,42.3,280519,0.0,1.0
2016-12-29,41.12,41.61,40.985,41.44,182810,41.12,41.61,40.985,41.44,182810,0.0,1.0
2016-12-30,40.74,41.19,40.58,41.19,264967,40.74,41.19,40.58,41.19,264967,0.0,1.0
2017-01-03,41.94,42.73,41.2,41.28,372117,41.94,42.73,41.2,41.28,372117,0.0,1.0
2017-01-04,42.0,42.31,41.8455,42.22,299782,42.0,42.31,41.8455,42.22,299782,0.0,1.0
2017-01-05,41.12,42.17,40.7,41.91,404074,41.12,42.17,40.7,41.91,404074,0.0,1.0
2017-01-06,40.71,41.47,40.67,41.21,312156,40.71,41.47,40.67,41.21,312156,0.0,1.0
2017-01-09,40.29,40.78,40.06,40.6,248288,40.29,40.78,40.06,40.6,248288,0.0,1.0
2017-01-10,40.78,40.82,40.05,40.41,654150,40.78,40.82,40.05,40.41,654150,0.0,1.0
2017-01-11,40.62,41.24,40.47,40.64,218400,40.62,41.24,40.47,40.64,218400,0.0,1.0
2017-01-12,40.91,41.01,39.54,40.61,452080,40.91,41.01,39.54,40.61,452080,0.0,1.0
2017-01-13,37.99,39.98,37.94,39.39,1253296,37.99,39.98,37.94,39.39,1253296,0.0,1.0
2017-01-17,37.75,38.61,37.35,37.62,483949,37.75,38.61,37.35,37.62,483949,0.0,1.0
2017-01-18,37.86,38.33,37.7,38.02,321463,37.86,38.33,37.7,38.02,321463,0.0,1.0
2017-01-19,38.36,38.85,37.87,37.94,406857,38.36,38.85,37.87,37.94,406857,0.0,1.0
2017-01-20,38.6,38.79,38.09,38.35,394034,38.6,38.79,38.09,38.35,394034,0.0,1.0
2017-01-23,38.69,38.8,38.36,38.49,363135,38.69,38.8,38.36,38.49,363135,0.0,1.0
2017-01-24,40.05,40.14,38.87,38.87,332490,40.05,40.14,38.87,38.87,332490,0.0,1.0
2017-01-25,40.45,40.76,40.25,40.6,532086,40.45,40.76,40.25,40.6,532086,0.0,1.0
2017-01-26,40.69,40.76,40.34,40.54,270484,40.69,40.76,40.34,40.54,270484,0.0,1.0
2017-01-27,40.31,40.825,40.15,40.69,188612,40.31,40.825,40.15,40.69,188612,0.0,1.0
2017-01-30,39.88,40.23,39.55,39.98,631419,39.88,40.23,39.55,39.98,631419,0.0,1.0
2017-01-31,40.26,40.38,39.48,39.84,310889,40.26,40.38,39.48,39.84,310889,0.0,1.0
2017-02-01,40.25,40.87,39.92,40.36,546918,40.25,40.87,39.92,40.36,546918,0.0,1.0
2017-02-02,40.22,40.36,39.92,40.23,313265,40.22,40.36,39.92,40.23,313265,0.0,1.0
2017-02-03,40.6,40.66,40.12,40.5,364381,40.6,40.66,40.12,40.5,364381,0.0,1.0
2017-02-06,40.55,40.8,39.99,40.43,194760,40.55,40.8,39.99,40.43,194760,0.0,1.0
2017-02-07,41.29,41.8,40.81,40.91,405439,41.29,41.8,40.81,40.91,405439,0.0,1.0
2017-02-08,40.79,41.35,40.25,41.35,385163,40.79,41.35,40.25,41.35,385163,0.0,1.0
2017-02-09,41.79,41.91,40.72,40.89,335036,41.79,41.91,40.72,40.89,335036,0.0,1.0
2017-02-10,42.21,42.27,41.72,41.81,434160,42.21,42.27,41.72,41.81,434160,0.0,1.0
2017-02-13,42.64,42.85,42.34,42.34,419734,42.64,42.85,42.34,42.34,419734,0.0,1.0
2017-02-14,39.8,44.84,39.2,44.69,14725,39.8,44.84,39.2,44.69,14725,0.0,1.0
2017-02-15,40.5,40.87,39.8,39.88,638878,40.5,40.87,39.8,39.88,638878,0.0,1.0
2017-02-16,40.16,40.71,39.48,40.36,531710,40.16,40.71,39.48,40.36,531710,0.0,1.0
2017-02-17,40.45,40.76,39.48,39.99,734835,40.45,40.76,39.48,39.99,734835,0.0,1.0
2017-02-21,40.34,40.75,40.26,40.47,374333,40.34,40.75,40.26,40.47,374333,0.0,1.0
2017-02-22,40.74,40.78,40.15,40.21,483798,40.74,40.78,40.15,40.21,483798,0.0,1.0
2017-02-23,40.07,40.95,39.46,40.92,341368,40.07,40.95,39.46,40.92,341368,0.0,1.0
2017-02-24,39.3,39.56,39.12,39.56,304414,39.3,39.56,39.12,39.56,304414,0.0,1.0
2017-02-27,39.87,40.12,39.1,39.18,426063,39.87,40.12,39.1,39.18,426063,0.0,1.0
2017-02-28,39.04,39.85,39.02,39.85,384186,39.04,39.85,39.02,39.85,384186,0.0,1.0
2017-03-01,39.83,40.58,39.66,39.84,422606,39.83,40.58,39.66,39.84,422606,0.0,1.0
2017-03-02,39.67,40.29,39.55,39.64,309231,39.67,40.29,39.55,39.64,309231,0.0,1.0
2017-03-03,39.47,40.02,39.33,39.77,220835,39.47,40.02,39.33,39.77,220835,0.0,1.0
2017-03-06,39.55,39.58,39.11,39.21,253383,39.55,39.58,39.11,39.21,253383,0.0,1.0
2017-03-07,39.18,39.49,38.81,39.36,223571,39.18,39.49,38.81,39.36,223571,0.0,1.0
2017-03-08,38.66,39.29,38.62,39.29,185312,38.66,39.29,38.62,39.29,185312,0.0,1.0
2017-03-09,38.38,39.02,38.31,38.65,140598,38.38,39.02,38.31,38.65,140598,0.0,1.0
2017-03-10,38.66,38.95,38.48,38.77,232337,38.66,38.95,38.48,38.77,232337,0.0,1.0
2017-03-13,39.17,39.54,38.66,38.66,785371,39.17,39.54,38.66,38.66,785371,0.0,1.0
2017-03-14,37.99,38.8,37.55,38.8,486808,37.99,38.8,37.55,38.8,486808,0.0,1.0
2017-03-15,38.74,38.87,38.0,38.25,375886,38.74,38.87,38.0,38.25,375886,0.0,1.0
2017-03-16,38.52,38.95,38.43,38.95,182081,38.52,38.95,38.43,38.95,182081,0.0,1.0
2017-03-17,38.46,38.78,38.37,38.78,398170,38.46,38.78,38.37,38.78,398170,0.0,1.0
2017-03-20,38.07,38.52,37.87,38.37,328823,38.07,38.52,37.87,38.37,328823,0.0,1.0
2017-03-21,36.79,38.27,36.79,38.27,402491,36.79,38.27,36.79,38.27,402491,0.0,1.0
2017-03-22,37.01,37.19,36.48,36.67,514546,37.01,37.19,36.48,36.67,514546,0.0,1.0
2017-03-23,37.32,37.78,36.65,37.02,288801,37.32,37.78,36.65,37.02,288801,0.0,1.0
2017-03-24,37.31,37.73,36.97,37.4,270513,37.31,37.73,36.97,37.4,270513,0.0,1.0
2017-03-27,37.49,37.68,36.55,36.57,463611,37.49,37.68,36.55,36.57,463611,0.0,1.0
2017-03-28,37.51,37.87,36.85,37.23,434985,37.51,37.87,36.85,37.23,434985,0.0,1.0
2017-03-29,37.4,37.63,37.18,37.41,477945,37.4,37.63,37.18,37.41,477945,0.0,1.0
2017-03-30,37.51,37.74,37.34,37.39,348018,37.51,37.74,37.34,37.39,348018,0.0,1.0
2017-03-31,37.28,37.61,37.19,37.43,791358,37.28,37.61,37.19,37.43,791358,0.0,1.0
2017-04-03,37.03,37.62,36.7,37.3,440899,37.03,37.62,36.7,37.3,440899,0.0,1.0
2017-04-04,36.92,37.26,36.72,36.91,258588,36.92,37.26,36.72,36.91,258588,0.0,1.0
2017-04-05,34.79,36.7,34.75,35.74,858386,34.79,36.7,34.75,35.74,858386,0.0,1.0
2017-04-06,35.77,36.09,34.9,34.95,559212,35.77,36.09,34.9,34.95,559212,0.0,1.0
2017-04-07,35.89,36.04,35.56,35.77,317247,35.89,36.04,35.56,35.77,317247,0.0,1.0
2017-04-10,36.19,36.61,35.83,35.96,329462,36.19,36.61,35.83,35.96,329462,0.0,1.0
2017-04-11,36.61,36.67,35.87,36.06,432632,36.61,36.67,35.87,36.06,432632,0.0,1.0
2017-04-12,35.6,36.61,35.59,36.61,358303,35.6,36.61,35.59,36.61,358303,0.0,1.0
2017-04-13,35.05,35.83,34.9,35.61,411493,35.05,35.83,34.9,35.61,411493,0.0,1.0
2017-04-17,35.75,35.76,35.15,35.15,638802,35.75,35.76,35.15,35.15,638802,0.0,1.0
2017-04-18,35.69,35.99,35.44,35.57,617216,35.69,35.99,35.44,35.57,617216,0.0,1.0
2017-04-19,35.5,36.23,35.31,35.96,315397,35.5,36.23,35.31,35.96,315397,0.0,1.0
2017-04-20,35.97,36.14,35.66,35.76,523344,35.97,36.14,35.66,35.76,523344,0.0,1.0
2017-04-21,35.99,36.15,35.55,35.91,762240,35.99,36.15,35.55,35.91,762240,0.0,1.0
2017-04-24,36.72,36.85,36.43,36.8,404995,36.72,36.85,36.43,36.8,404995,0.0,1.0
2017-04-25,37.13,37.67,36.97,36.99,318986,37.13,37.67,36.97,36.99,318986,0.0,1.0
2017-04-26,37.29,37.68,37.1,37.1,468518,37.29,37.68,37.1,37.1,468518,0.0,1.0
2017-04-27,36.23,37.34,35.96,37.04,513151,36.23,37.34,35.96,37.04,513151,0.0,1.0
2017-04-28,35.17,36.43,34.82,36.34,661871,35.17,36.43,34.82,36.34,661871,0.0,1.0
2017-05-01,35.54,35.79,34.81,35.24,479857,35.54,35.79,34.81,35.24,479857,0.0,1.0
2017-05-02,35.8,35.89,35.2,35.54,443795,35.8,35.89,35.2,35.54,443795,0.0,1.0
2017-05-03,35.3,35.67,34.56,35.53,511707,35.3,35.67,34.56,35.53,511707,0.0,1.0
2017-05-04,35.68,35.72,35.01,35.4,308228,35.68,35.72,35.01,35.4,308228,0.0,1.0
2017-05-05,36.08,36.17,35.63,35.82,275383,36.08,36.17,35.63,35.82,275383,0.0,1.0
2017-05-08,36.02,36.15,35.69,36.15,175739,36.02,36.15,35.69,36.15,175739,0.0,1.0
2017-05-09,36.03,36.4,35.82,36.06,285257,36.03,36.4,35.82,36.06,285257,0.0,1.0
2017-05-10,35.94,36.09,35.68,35.95,279105,35.94,36.09,35.68,35.95,279105,0.0,1.0
2017-05-11,36.02,36.1,35.14,35.86,311091,36.02,36.1,35.14,35.86,311091,0.0,1.0
2017-05-12,35.14,35.86,35.12,35.86,291521,35.14,35.86,35.12,35.86,291521,0.0,1.0
2017-05-15,35.75,35.79,35.14,35.18,267165,35.75,35.79,35.14,35.18,267165,0.0,1.0
2017-05-16,35.64,35.84,35.03,35.84,311348,35.64,35.84,35.03,35.84,311348,0.0,1.0
2017-05-17,35.05,35.18,34.73,34.95,458988,35.05,35.18,34.73,34.95,458988,0.0,1.0
2017-05-18,34.91,35.22,34.61,34.83,426258,34.91,35.22,34.61,34.83,426258,0.0,1.0
2017-05-19,35.22,35.78,34.98,34.98,287520,35.22,35.78,34.98,34.98,287520,0.0,1.0
2017-05-22,35.09,35.39,34.8,35.3,263775,35.09,35.39,34.8,35.3,263775,0.0,1.0
2017-05-23,35.18,35.45,34.73,35.17,269512,35.18,35.45,34.73,35.17,269512,0.0,1.0
2017-05-24,34.93,35.41,34.66,35.27,484488,34.93,35.41,34.66,35.27,484488,0.0,1.0
2017-05-25,34.75,35.07,34.68,34.96,388634,34.75,35.07,34.68,34.96,388634,0.0,1.0
2017-05-26,34.83,34.96,34.56,34.76,281016,34.83,34.96,34.56,34.76,281016,0.0,1.0
2017-05-30,34.52,35.06,34.51,34.76,354400,34.52,35.06,34.51,34.76,354400,0.0,1.0
2017-05-31,34.65,34.72,33.77,34.45,335444,34.65,34.72,33.77,34.45,335444,0.0,1.0
2017-06-01,35.92,36.12,34.64,34.89,321252,35.92,36.12,34.64,34.89,321252,0.0,1.0
2017-06-02,35.95,36.6,35.74,35.93,303393,35.95,36.6,35.74,35.93,303393,0.0,1.0
2017-06-05,35.63,35.91,35.44,35.91,212071,35.63,35.91,35.44,35.91,212071,0.0,1.0
2017-06-06,35.4,35.6,35.06,35.27,212957,35.4,35.6,35.06,35.27,212957,0.0,1.0
2017-06-07,35.33,35.62,35.13,35.4,336097,35.33,35.62,35.13,35.4,336097,0.0,1.0
2017-06-08,35.35,35.56,35.07,35.38,571731,35.35,35.56,35.07,35.38,571731,0.0,1.0
2017-06-09,36.28,36.37,35.32,35.42,398868,36.28,36.37,35.32,35.42,398868,0.0,1.0
2017-06-12,36.03,36.6,35.93,36.36,322377,36.03,36.6,35.93,36.36,322377,0.0,1.0
2017-06-13,36.06,36.21,35.53,36.05,258649,36.06,36.21,35.53,36.05,258649,0.0,1.0
2017-06-14,35.99,36.28,35.69,36.08,385407,35.99,36.28,35.69,36.08,385407,0.0,1.0
2017-06-15,36.0,36.08,35.52,35.6,183727,36.0,36.08,35.52,35.6,183727,0.0,1.0
2017-06-16,35.6,35.85,35.22,35.8,419790,35.6,35.85,35.22,35.8,419790,0.0,1.0
2017-06-19,36.09,36.24,35.76,35.77,328357,36.09,36.24,35.76,35.77,328357,0.0,1.0
2017-06-20,35.65,35.9,35.39,35.9,222945,35.65,35.9,35.39,35.9,222945,0.0,1.0
2017-06-21,35.37,35.77,35.27,35.77,259743,35.37,35.77,35.27,35.77,259743,0.0,1.0
2017-06-22,35.53,35.69,35.28,35.31,181081,35.53,35.69,35.28,35.31,181081,0.0,1.0
2017-06-23,35.9,35.94,35.41,35.53,325350,35.9,35.94,35.41,35.53,325350,0.0,1.0
2017-06-26,35.59,36.05,35.23,36.0,286211,35.59,36.05,35.23,36.0,286211,0.0,1.0
2017-06-27,35.43,35.66,35.18,35.6,260961,35.43,35.66,35.18,35.6,260961,0.0,1.0
2017-06-28,35.75,35.97,35.59,35.66,296251,35.75,35.97,35.59,35.66,296251,0.0,1.0
2017-06-29,36.15,36.38,35.81,35.93,567698,36.15,36.38,35.81,35.93,567698,0.0,1.0
2017-06-30,36.13,36.59,36.01,36.31,313672,36.13,36.59,36.01,36.31,313672,0.0,1.0
2017-07-03,36.59,36.74,36.18,36.27,197065,36.59,36.74,36.18,36.27,197065,0.0,1.0
2017-07-05,36.75,36.76,36.26,36.43,291130,36.75,36.76,36.26,36.43,291130,0.0,1.0
2017-07-06,36.03,36.58,35.91,36.56,298072,36.03,36.58,35.91,36.56,298072,0.0,1.0
2017-07-07,36.14,36.28,35.81,36.07,209709,36.14,36.28,35.81,36.07,209709,0.0,1.0
2017-07-10,36.15,36.33,35.89,35.89,416454,36.15,36.33,35.89,35.89,416454,0.0,1.0
2017-07-11,35.91,36.23,35.66,36.04,185431,35.91,36.23,35.66,36.04,185431,0.0,1.0
2017-07-12,35.95,36.35,35.86,36.18,267848,35.95,36.35,35.86,36.18,267848,0.0,1.0
2017-07-13,35.92,36.32,35.61,35.97,241949,35.92,36.32,35.61,35.97,241949,0.0,1.0
2017-07-14,36.03,36.32,35.89,35.91,135736,36.03,36.32,35.89,35.91,135736,0.0,1.0
2017-07-17,36.2,36.4,35.93,36.02,178892,36.2,36.4,35.93,36.02,178892,0.0,1.0
2017-07-18,36.2,36.21,35.69,36.11,185785,36.2,36.21,35.69,36.11,185785,0.0,1.0
2017-07-19,36.65,36.73,36.13,36.2,211029,36.65,36.73,36.13,36.2,211029,0.0,1.0
2017-07-20,36.81,36.86,36.51,36.65,240672,36.81,36.86,36.51,36.65,240672,0.0,1.0
2017-07-21,36.37,37.07,36.37,37.07,312285,36.37,37.07,36.37,37.07,312285,0.0,1.0
2017-07-24,36.49,36.54,36.03,36.28,275769,36.49,36.54,36.03,36.28,275769,0.0,1.0
2017-07-25,36.54,36.97,36.32,36.81,207587,36.54,36.97,36.32,36.81,207587,0.0,1.0
2017-07-26,36.17,36.57,35.87,36.56,252046,36.17,36.57,35.87,36.56,252046,0.0,1.0
2017-07-27,36.19,36.38,35.96,36.34,133769,36.19,36.38,35.96,36.34,133769,0.0,1.0
2017-07-28,36.06,36.35,35.78,36.04,161357,36.06,36.35,35.78,36.04,161357,0.0,1.0
2017-07-31,35.97,36.23,35.51,36.19,258580,35.97,36.23,35.51,36.19,258580,0.0,1.0
2017-08-01,36.85,37.02,35.54,36.0,659131,36.85,37.02,35.54,36.0,659131,0.0,1.0
2017-08-02,37.35,38.09,36.53,37.75,613410,37.35,38.09,36.53,37.75,613410,0.0,1.0
2017-08-03,37.76,37.94,37.23,37.38,537690,37.76,37.94,37.23,37.38,537690,0.0,1.0
2017-08-04,38.22,38.4,37.79,37.79,280667,38.22,38.4,37.79,37.79,280667,0.0,1.0
2017-08-07,38.35,39.11,38.13,38.22,516070,38.35,39.11,38.13,38.22,516070,0.0,1.0
2017-08-08,38.64,39.28,38.17,38.24,517607,38.64,39.28,38.17,38.24,517607,0.0,1.0
2017-08-09,38.31,38.61,38.15,38.37,373307,38.31,38.61,38.15,38.37,373307,0.0,1.0
2017-08-10,37.35,38.18,37.35,38.13,295966,37.35,38.18,37.35,38.13,295966,0.0,1.0
2017-08-11,37.39,37.44,36.85,37.11,397935,37.39,37.44,36.85,37.11,397935,0.0,1.0
2017-08-14,37.66,37.84,37.53,37.7,160240,37.66,37.84,37.53,37.7,160240,0.0,1.0
2017-08-15,37.13,37.74,37.11,37.74,176676,37.13,37.74,37.11,37.74,176676,0.0,1.0
2017-08-16,37.24,37.5,37.14,37.31,216932,37.24,37.5,37.14,37.31,216932,0.0,1.0
2017-08-17,36.35,37.27,36.34,37.13,187641,36.35,37.27,36.34,37.13,187641,0.0,1.0
2017-08-18,36.41,36.62,35.94,35.98,245087,36.41,36.62,35.94,35.98,245087,0.0,1.0
2017-08-21,36.68,36.86,36.42,36.45,193029,36.68,36.86,36.42,36.45,193029,0.0,1.0
2017-08-22,37.24,37.26,36.51,36.86,212261,37.24,37.26,36.51,36.86,212261,0.0,1.0
2017-08-23,36.19,36.94,36.14,36.94,200258,36.19,36.94,36.14,36.94,200258,0.0,1.0
2017-08-24,37.7,37.74,36.19,36.46,718504,37.7,37.74,36.19,36.46,718504,0.0,1.0
2017-08-25,38.59,38.75,37.91,38.0,845470,38.59,38.75,37.91,38.0,845470,0.0,1.0
2017-08-28,38.06,39.17,37.8,38.99,1063954,38.06,39.17,37.8,38.99,1063954,0.0,1.0
2017-08-29,37.8,38.58,37.6959,37.74,561116,37.8,38.58,37.6959,37.74,561116,0.0,1.0
2017-08-30,39.45,39.47,37.74,37.83,690759,39.45,39.47,37.74,37.83,690759,0.0,1.0
2017-08-31,40.38,40.41,39.31,39.56,791895,40.38,40.41,39.31,39.56,791895,0.0,1.0
2017-09-01,40.66,41.0,40.2,40.4,639039,40.66,41.0,40.2,40.4,639039,0.0,1.0
2017-09-05,42.05,42.32,41.02,41.04,1313590,42.05,42.32,41.02,41.04,1313590,0.0,1.0
2017-09-06,43.59,43.96,42.56,43.15,1593223,43.59,43.96,42.56,43.15,1593223,0.0,1.0
2017-09-07,42.85,44.34,42.12,44.0,2363391,42.85,44.34,42.12,44.0,2363391,0.0,1.0
2017-09-08,41.8,43.35,41.45,42.75,1750089,41.8,43.35,41.45,42.75,1750089,0.0,1.0
2017-09-11,41.91,42.32,41.55,41.68,1360003,41.91,42.32,41.55,41.68,1360003,0.0,1.0
2017-09-12,43.42,43.64,42.17,42.22,1160633,43.42,43.64,42.17,42.22,1160633,0.0,1.0
2017-09-13,42.97,43.94,42.75,43.55,934633,42.97,43.94,42.75,43.55,934633,0.0,1.0
2017-09-14,43.16,43.39,42.88,43.09,608534,43.16,43.39,42.88,43.09,608534,0.0,1.0
2017-09-15,45.28,45.61,44.08,44.29,2011082,45.28,45.61,44.08,44.29,2011082,0.0,1.0
2017-09-18,46.06,46.52,45.48,45.8,1110877,46.06,46.52,45.48,45.8,1110877,0.0,1.0
2017-09-19,46.15,46.58,45.94,46.12,519801,46.15,46.58,45.94,46.12,519801,0.0,1.0
2017-09-20,45.93,46.75,45.69,46.14,807246,45.93,46.75,45.69,46.14,807246,0.0,1.0
2017-09-21,45.0,45.93,44.87,45.93,614263,45.0,45.93,44.87,45.93,614263,0.0,1.0
2017-09-22,45.38,45.49,44.67,44.95,534816,45.38,45.49,44.67,44.95,534816,0.0,1.0
2017-09-25,45.42,45.64,45.13,45.38,380013,45.42,45.64,45.13,45.38,380013,0.0,1.0
2017-09-26,45.11,45.5,45.02,45.48,297847,45.11,45.5,45.02,45.48,297847,0.0,1.0
2017-09-27,45.5,45.66,44.99,45.42,516217,45.5,45.66,44.99,45.42,516217,0.0,1.0
2017-09-28,45.62,45.81,45.38,45.52,477819,45.62,45.81,45.38,45.52,477819,0.0,1.0
2017-09-29,45.93,46.36,45.55,45.57,487415,45.93,46.36,45.55,45.57,487415,0.0,1.0
2017-10-02,48.62,48.7,47.3,47.9,969972,48.62,48.7,47.3,47.9,969972,0.0,1.0
2017-10-03,48.68,48.97,48.38,48.66,512469,48.68,48.97,48.38,48.66,512469,0.0,1.0
2017-10-04,48.74,49.11,48.51,48.68,366362,48.74,49.11,48.51,48.68,366362,0.0,1.0
2017-10-05,48.73,48.92,48.53,48.75,630909,48.73,48.92,48.53,48.75,630909,0.0,1.0
2017-10-06,49.03,49.1,48.52,48.57,363908,49.03,49.1,48.52,48.57,363908,0.0,1.0
2017-10-09,48.73,49.29,48.68,49.07,422055,48.73,49.29,48.68,49.07,422055,0.0,1.0
2017-10-10,48.92,48.98,48.58,48.96,323464,48.92,48.98,48.58,48.96,323464,0.0,1.0
2017-10-11,49.09,49.23,48.93,48.93,350129,49.09,49.23,48.93,48.93,350129,0.0,1.0
2017-10-12,49.88,50.29,49.34,49.34,818092,49.88,50.29,49.34,49.34,818092,0.0,1.0
2017-10-13,50.58,50.58,49.84,50.14,359091,50.58,50.58,49.84,50.14,359091,0.0,1.0
2017-10-16,50.89,50.99,50.54,50.77,463113,50.89,50.99,50.54,50.77,463113,0.0,1.0
2017-10-17,50.49,51.19,50.1,50.95,806202,50.49,51.19,50.1,50.95,806202,0.0,1.0
2017-10-18,50.0,50.7,49.71,50.58,748981,50.0,50.7,49.71,50.58,748981,0.0,1.0
2017-10-19,49.35,49.83,48.79,49.83,661285,49.35,49.83,48.79,49.83,661285,0.0,1.0
2017-10-20,50.61,50.65,49.63,49.85,446776,50.61,50.65,49.63,49.85,446776,0.0,1.0
2017-10-23,50.86,51.15,50.41,50.97,432119,50.86,51.15,50.41,50.97,432119,0.0,1.0
2017-10-24,51.63,52.03,50.95,50.95,389631,51.63,52.03,50.95,50.95,389631,0.0,1.0
2017-10-25,51.69,51.83,50.83,51.61,417637,51.69,51.83,50.83,51.61,417637,0.0,1.0
2017-10-26,52.0,52.17,51.7,52.0,485077,52.0,52.17,51.7,52.0,485077,0.0,1.0
2017-10-27,51.98,52.16,51.13,52.02,426684,51.98,52.16,51.13,52.02,426684,0.0,1.0
2017-10-30,51.95,52.07,51.46,51.7,411313,51.95,52.07,51.46,51.7,411313,0.0,1.0
2017-10-31,52.09,52.63,51.93,51.99,564338,52.09,52.63,51.93,51.99,564338,0.0,1.0
2017-11-01,50.34,53.78,48.53,53.78,1404983,50.34,53.78,48.53,53.78,1404983,0.0,1.0
2017-11-02,51.3,51.5,50.39,50.58,829757,51.3,51.5,50.39,50.58,829757,0.0,1.0
2017-11-03,50.2,51.41,50.12,51.41,541936,50.2,51.41,50.12,51.41,541936,0.0,1.0
2017-11-06,50.6,50.82,49.78,50.07,366910,50.6,50.82,49.78,50.07,366910,0.0,1.0
2017-11-07,49.31,50.5,48.95,50.5,397875,49.31,50.5,48.95,50.5,397875,0.0,1.0
2017-11-08,49.3,49.66,48.85,49.01,594031,49.3,49.66,48.85,49.01,594031,0.0,1.0
2017-11-09,48.91,49.56,48.55,49.04,413493,48.91,49.56,48.55,49.04,413493,0.0,1.0
2017-11-10,49.84,50.18,48.72,48.83,484578,49.84,50.18,48.72,48.83,484578,0.0,1.0
2017-11-13,49.73,50.02,49.22,49.42,477475,49.73,50.02,49.22,49.42,477475,0.0,1.0
2017-11-14,49.54,50.04,49.43,49.61,373466,49.54,50.04,49.43,49.61,373466,0.0,1.0
2017-11-15,49.4,49.62,48.86,49.27,360465,49.4,49.62,48.86,49.27,360465,0.0,1.0
2017-11-16,50.19,50.44,49.64,49.89,469684,50.19,50.44,49.64,49.89,469684,0.0,1.0
2017-11-17,50.31,50.7,49.85,50.05,483231,50.31,50.7,49.85,50.05,483231,0.0,1.0
2017-11-20,48.76,49.77,47.75,49.65,765685,48.76,49.77,47.75,49.65,765685,0.0,1.0
2017-11-21,48.58,49.13,48.47,48.79,481344,48.58,49.13,48.47,48.79,481344,0.0,1.0
2017-11-22,48.68,49.05,47.97,48.43,311962,48.68,49.05,47.97,48.43,311962,0.0,1.0
2017-11-24,48.76,48.97,48.37,48.77,137743,48.76,48.97,48.37,48.77,137743,0.0,1.0
2017-11-27,48.21,48.82,47.88,48.75,620184,48.21,48.82,47.88,48.75,620184,0.0,1.0
2017-11-28,48.84,48.94,48.0101,48.3,414836,48.84,48.94,48.0101,48.3,414836,0.0,1.0
2017-11-29,48.31,49.2,48.1,48.84,401060,48.31,49.2,48.1,48.84,401060,0.0,1.0
2017-11-30,49.17,49.38,48.261,48.55,459678,49.17,49.38,48.261,48.55,459678,0.0,1.0
2017-12-01,48.73,49.31,47.81,49.05,613861,48.73,49.31,47.81,49.05,613861,0.0,1.0
2017-12-04,48.76,50.25,48.71,49.28,457638,48.76,50.25,48.71,49.28,457638,0.0,1.0
2017-12-05,48.5,48.89,48.15,48.64,405053,48.5,48.89,48.15,48.64,405053,0.0,1.0
2017-12-06,48.54,48.98,48.34,48.42,285310,48.54,48.98,48.34,48.42,285310,0.0,1.0
2017-12-07,48.67,49.11,48.12,48.48,265073,48.67,49.11,48.12,48.48,265073,0.0,1.0
2017-12-08,48.86,49.26,48.42,48.79,370594,48.86,49.26,48.42,48.79,370594,0.0,1.0
2017-12-11,49.28,49.49,49.04,49.04,321502,49.28,49.49,49.04,49.04,321502,0.0,1.0
2017-12-12,49.42,49.85,49.29,49.42,311093,49.42,49.85,49.29,49.42,311093,0.0,1.0
2017-12-13,49.72,49.97,49.52,49.57,300979,49.72,49.97,49.52,49.57,300979,0.0,1.0
2017-12-14,48.51,49.96,48.14,49.26,318988,48.51,49.96,48.14,49.26,318988,0.0,1.0
2017-12-15,48.94,49.3,48.65,49.0,645068,48.94,49.3,48.65,49.0,645068,0.0,1.0
2017-12-18,49.88,50.33,49.63,49.76,541190,49.88,50.33,49.63,49.76,541190,0.0,1.0
2017-12-19,49.41,50.06,49.27,49.9,249952,49.41,50.06,49.27,49.9,249952,0.0,1.0
2017-12-20,49.65,49.84,49.47,49.6,182866,49.65,49.84,49.47,49.6,182866,0.0,1.0
2017-12-21,50.13,50.34,49.62,49.89,177196,50.13,50.34,49.62,49.89,177196,0.0,1.0
2017-12-22,50.36,50.49,49.92,50.045,167362,50.36,50.49,49.92,50.045,167362,0.0,1.0
2017-12-26,50.15,50.5,50.02,50.37,196806,50.15,50.5,50.02,50.37,196806,0.0,1.0
2017-12-27,49.86,50.15,49.77,50.0,151128,49.86,50.15,49.77,50.0,151128,0.0,1.0
2017-12-28,49.81,50.0,49.52,50.0,165114,49.81,50.0,49.52,50.0,165114,0.0,1.0
2017-12-29,49.52,50.3,49.4,50.0,338568,49.52,50.3,49.4,50.0,338568,0.0,1.0
2018-01-02,48.03,49.66,47.95,49.66,560939,48.03,49.66,47.95,49.66,560939,0.0,1.0
2018-01-03,49.73,50.15,47.87,48.03,841654,49.73,50.15,47.87,48.03,841654,0.0,1.0
2018-01-04,50.07,50.72,49.82,50.2,426465,50.07,50.72,49.82,50.2,426465,0.0,1.0
2018-01-05,50.41,50.49,49.94,50.15,220416,50.41,50.49,49.94,50.15,220416,0.0,1.0
2018-01-08,49.53,50.4,49.43,50.4,269351,49.53,50.4,49.43,50.4,269351,0.0,1.0
2018-01-09,48.35,50.13,48.215,49.47,574968,48.35,50.13,48.215,49.47,574968,0.0,1.0
2018-01-10,47.39,48.21,46.59,48.21,742904,47.39,48.21,46.59,48.21,742904,0.0,1.0
2018-01-11,49.02,49.13,47.45,47.66,508674,49.02,49.13,47.45,47.66,508674,0.0,1.0
2018-01-12,49.27,49.7,48.95,49.1,252727,49.27,49.7,48.95,49.1,252727,0.0,1.0
2018-01-16,48.99,49.86,48.76,49.6,295146,48.99,49.86,48.76,49.6,295146,0.0,1.0
2018-01-17,50.55,50.6,49.13,49.27,429601,50.55,50.6,49.13,49.27,429601,0.0,1.0
2018-01-18,50.41,51.21,50.37,50.75,353194,50.41,51.21,50.37,50.75,353194,0.0,1.0
2018-01-19,51.64,51.73,50.43,50.52,465996,51.64,51.73,50.43,50.52,465996,0.0,1.0
2018-01-22,51.7,51.87,51.24,51.5,293386,51.7,51.87,51.24,51.5,293386,0.0,1.0
2018-01-23,51.63,51.82,51.06,51.56,236518,51.63,51.82,51.06,51.56,236518,0.0,1.0
2018-01-24,51.5,52.65,50.54,51.79,621210,51.5,52.65,50.54,51.79,621210,0.0,1.0
2018-01-25,50.61,51.88,50.15,51.75,278654,50.61,51.88,50.15,51.75,278654,0.0,1.0
2018-01-26,51.14,51.23,50.5,50.84,141301,51.14,51.23,50.5,50.84,141301,0.0,1.0
2018-01-29,51.42,51.9,50.65,51.05,380584,51.42,51.9,50.65,51.05,380584,0.0,1.0
2018-01-30,50.47,51.35,50.43,50.98,268747,50.47,51.35,50.43,50.98,268747,0.0,1.0
2018-01-31,48.93,50.92,48.86,50.7,380045,48.93,50.92,48.86,50.7,380045,0.0,1.0
2018-02-01,49.23,49.23,48.27,48.58,399788,49.23,49.23,48.27,48.58,399788,0.0,1.0
2018-02-02,49.24,49.54,48.7,48.7,339312,49.24,49.54,48.7,48.7,339312,0.0,1.0
2018-02-05,48.29,49.89,47.961,48.55,667588,48.29,49.89,47.961,48.55,667588,0.0,1.0
2018-02-06,48.63,49.0,47.0,47.11,562702,48.63,49.0,47.0,47.11,562702,0.0,1.0
2018-02-07,48.4,49.07,48.221,48.43,316334,48.4,49.07,48.221,48.43,316334,0.0,1.0
2018-02-08,46.53,48.8,46.52,48.51,329739,46.53,48.8,46.52,48.51,329739,0.0,1.0
2018-02-09,46.47,47.66,45.17,46.86,571701,46.47,47.66,45.17,46.86,571701,0.0,1.0
2018-02-12,47.99,48.51,46.47,46.61,559870,47.99,48.51,46.47,46.61,559870,0.0,1.0
2018-02-13,45.03,49.5,44.28,49.5,2048413,45.03,49.5,44.28,49.5,2048413,0.0,1.0
2018-02-14,46.58,47.01,45.44,46.64,1088630,46.58,47.01,45.44,46.64,1088630,0.0,1.0
2018-02-15,45.75,46.97,45.21,46.97,583874,45.75,46.97,45.21,46.97,583874,0.0,1.0
2018-02-16,45.69,46.55,45.42,45.6,264132,45.69,46.55,45.42,45.6,264132,0.0,1.0
2018-02-20,45.11,45.99,44.93,45.43,219004,45.11,45.99,44.93,45.43,219004,0.0,1.0
2018-02-21,45.09,45.88,45.08,45.23,255914,45.09,45.88,45.08,45.23,255914,0.0,1.0
2018-02-22,45.65,46.03,45.245,45.31,326962,45.65,46.03,45.245,45.31,326962,0.0,1.0
2018-02-23,45.39,45.9,44.85,45.77,214513,45.39,45.9,44.85,45.77,214513,0.0,1.0
2018-02-26,46.2,46.31,45.21,45.47,286803,46.2,46.31,45.21,45.47,286803,0.0,1.0
2018-02-27,46.11,46.61,45.99,46.14,408905,46.11,46.61,45.99,46.14,408905,0.0,1.0
2018-02-28,44.48,46.32,44.46,46.19,353631,44.48,46.32,44.46,46.19,353631,0.0,1.0
2018-03-01,43.34,44.78,42.98,44.42,567978,43.34,44.78,42.98,44.42,567978,0.0,1.0
2018-03-02,43.72,44.21,42.96,43.03,577861,43.72,44.21,42.96,43.03,577861,0.0,1.0
2018-03-05,44.5,44.84,43.6882,43.8,369904,44.5,44.84,43.6882,43.8,369904,0.0,1.0
2018-03-06,45.25,45.51,44.22,44.52,724205,45.25,45.51,44.22,44.52,724205,0.0,1.0
2018-03-07,45.45,45.62,44.66,44.88,456571,45.45,45.62,44.66,44.88,456571,0.0,1.0
2018-03-08,47.01,47.09,45.6074,45.71,752680,47.01,47.09,45.6074,45.71,752680,0.0,1.0
2018-03-09,47.61,48.0216,46.9647,47.29,487629,47.61,48.0216,46.9647,47.29,487629,0.0,1.0
2018-03-12,46.68,47.81,46.4,47.56,431671,46.68,47.81,46.4,47.56,431671,0.0,1.0
2018-03-13,46.51,47.26,46.41,46.78,355497,46.51,47.26,46.41,46.78,355497,0.0,1.0
2018-03-14,46.35,46.92,46.18,46.51,701494,46.35,46.92,46.18,46.51,701494,0.0,1.0
2018-03-15,46.32,46.75,46.0,46.47,443504,46.32,46.75,46.0,46.47,443504,0.0,1.0
2018-03-16,47.39,48.44,46.56,46.56,1157970,47.39,48.44,46.56,46.56,1157970,0.0,1.0
2018-03-19,46.63,47.19,46.12,47.19,663785,46.63,47.19,46.12,47.19,663785,0.0,1.0
2018-03-20,46.86,47.38,46.66,46.7,302124,46.86,47.38,46.66,46.7,302124,0.0,1.0
2018-03-21,46.79,47.25,46.58,47.08,399345,46.79,47.25,46.58,47.08,399345,0.0,1.0
2018-03-22,45.32,46.48,45.32,46.37,315294,45.32,46.48,45.32,46.37,315294,0.0,1.0
2018-03-23,44.47,45.5184,44.47,45.5,224589,44.47,45.5184,44.47,45.5,224589,0.0,1.0
2018-03-26,45.64,45.73,44.71,45.23,262669,45.64,45.73,44.71,45.23,262669,0.0,1.0
2018-03-27,45.07,45.84,44.81,45.84,395275,45.07,45.84,44.81,45.84,395275,0.0,1.0
2018-03-28,46.04,46.91,45.2,45.35,926623,46.04,46.91,45.2,45.35,926623,0.0,1.0
2018-03-29,45.91,46.685,45.84,46.12,380475,45.91,46.685,45.84,46.12,380475,0.0,1.0
2018-04-02,44.63,45.93,44.0,45.93,352992,44.63,45.93,44.0,45.93,352992,0.0,1.0
2018-04-03,45.27,45.295,44.37,44.77,269545,45.27,45.295,44.37,44.77,269545,0.0,1.0
2018-04-04,45.7,45.95,44.16,44.43,314172,45.7,45.95,44.16,44.43,314172,0.0,1.0
2018-04-05,46.21,46.47,45.79,45.98,414663,46.21,46.47,45.79,45.98,414663,0.0,1.0
2018-04-06,45.3,45.97,44.85,45.79,298530,45.3,45.97,44.85,45.79,298530,0.0,1.0
2018-04-09,44.91,45.83,44.83,45.65,287946,44.91,45.83,44.83,45.65,287946,0.0,1.0
2018-04-10,45.81,46.12,45.34,45.64,402478,45.81,46.12,45.34,45.64,402478,0.0,1.0
2018-04-11,45.79,46.05,45.36,45.5,314062,45.79,46.05,45.36,45.5,314062,0.0,1.0
2018-04-12,46.23,46.57,45.86,45.98,416719,46.23,46.57,45.86,45.98,416719,0.0,1.0
2018-04-13,45.97,46.64,45.71,46.57,378970,45.97,46.64,45.71,46.57,378970,0.0,1.0
2018-04-16,47.01,47.11,45.86,46.49,990746,47.01,47.11,45.86,46.49,990746,0.0,1.0
2018-04-17,47.84,48.0,47.33,47.37,1430963,47.84,48.0,47.33,47.37,1430963,0.0,1.0
2018-04-18,47.9,48.2488,47.8601,48.1,565677,47.9,48.2488,47.8601,48.1,565677,0.0,1.0
2018-04-19,47.19,48.0,46.98,47.89,373680,47.19,48.0,46.98,47.89,373680,0.0,1.0
2018-04-20,45.77,47.21,45.525,47.08,561792,45.77,47.21,45.525,47.08,561792,0.0,1.0
2018-04-23,46.59,47.09,45.93,45.93,530423,46.59,47.09,45.93,45.93,530423,0.0,1.0
2018-04-24,45.63,46.97,45.07,46.88,314253,45.63,46.97,45.07,46.88,314253,0.0,1.0
2018-04-25,45.84,46.02,45.46,45.46,350026,45.84,46.02,45.46,45.46,350026,0.0,1.0
2018-04-26,45.3,45.92,44.7,45.92,506256,45.3,45.92,44.7,45.92,506256,0.0,1.0
2018-04-27,45.03,45.55,44.785,45.21,624147,45.03,45.55,44.785,45.21,624147,0.0,1.0
2018-04-30,45.01,45.48,44.84,45.02,643368,45.01,45.48,44.84,45.02,643368,0.0,1.0
2018-05-01,44.97,45.09,44.21,44.78,555609,44.97,45.09,44.21,44.78,555609,0.0,1.0
2018-05-02,45.35,48.54,43.65,47.37,1318380,45.35,48.54,43.65,47.37,1318380,0.0,1.0
2018-05-03,44.94,45.75,44.76,45.18,433423,44.94,45.75,44.76,45.18,433423,0.0,1.0
2018-05-04,46.03,46.33,44.25,44.85,574529,46.03,46.33,44.25,44.85,574529,0.0,1.0
2018-05-07,47.03,47.28,45.99,46.46,412251,47.03,47.28,45.99,46.46,412251,0.0,1.0
2018-05-08,47.51,47.76,46.97,47.02,342269,47.51,47.76,46.97,47.02,342269,0.0,1.0
2018-05-09,48.45,48.6,47.495,47.62,493049,48.45,48.6,47.495,47.62,493049,0.0,1.0
2018-05-10,48.66,48.98,48.36,48.5,401420,48.66,48.98,48.36,48.5,401420,0.0,1.0
2018-05-11,49.25,49.33,48.66,48.76,431745,49.25,49.33,48.66,48.76,431745,0.0,1.0
2018-05-14,48.64,49.43,48.59,49.27,206232,48.64,49.43,48.59,49.27,206232,0.0,1.0
2018-05-15,48.55,48.83,48.2525,48.45,274356,48.55,48.83,48.2525,48.45,274356,0.0,1.0
2018-05-16,48.94,49.36,48.38,48.52,286502,48.94,49.36,48.38,48.52,286502,0.0,1.0
2018-05-17,49.33,49.71,48.98,49.02,189177,49.33,49.71,48.98,49.02,189177,0.0,1.0
2018-05-18,49.71,50.23,49.21,49.53,356732,49.71,50.23,49.21,49.53,356732,0.0,1.0
2018-05-21,50.4,50.8,49.73,50.03,329255,50.4,50.8,49.73,50.03,329255,0.0,1.0
2018-05-22,50.12,50.98,50.09,50.6,231971,50.12,50.98,50.09,50.6,231971,0.0,1.0
2018-05-23,50.54,50.59,49.85,49.94,292207,50.54,50.59,49.85,49.94,292207,0.0,1.0
2018-05-24,49.33,49.97,48.84,49.85,413717,49.33,49.97,48.84,49.85,413717,0.0,1.0
2018-05-25,49.04,49.1598,48.46,49.04,317912,49.04,49.1598,48.46,49.04,317912,0.0,1.0
2018-05-29,49.38,49.4,48.7944,48.85,355136,49.38,49.4,48.7944,48.85,355136,0.0,1.0
2018-05-30,50.52,50.56,49.74,49.76,274275,50.52,50.56,49.74,49.76,274275,0.0,1.0
2018-05-31,50.09,50.58,50.0,50.54,251092,50.09,50.58,50.0,50.54,251092,0.0,1.0
2018-06-01,50.44,50.7,50.255,50.46,362286,50.44,50.7,50.255,50.46,362286,0.0,1.0
2018-06-04,50.39,50.622,50.28,50.54,226691,50.39,50.622,50.28,50.54,226691,0.0,1.0
2018-06-05,50.25,50.46,50.0,50.36,333026,50.25,50.46,50.0,50.36,333026,0.0,1.0
2018-06-06,51.04,51.24,50.29,50.4,380046,51.04,51.24,50.29,50.4,380046,0.0,1.0
2018-06-07,51.03,51.31,50.76,51.15,217392,51.03,51.31,50.76,51.15,217392,0.0,1.0
2018-06-08,51.06,51.26,50.76,50.97,250001,51.06,51.26,50.76,50.97,250001,0.0,1.0
2018-06-11,51.22,51.36,50.94,51.05,185887,51.22,51.36,50.94,51.05,185887,0.0,1.0
2018-06-12,51.14,51.67,51.0601,51.35,287268,51.14,51.67,51.0601,51.35,287268,0.0,1.0
2018-06-13,51.28,51.49,50.9,51.36,303380,51.28,51.49,50.9,51.36,303380,0.0,1.0
2018-06-14,52.08,52.1,50.865,51.36,614935,52.08,52.1,50.865,51.36,614935,0.0,1.0
2018-06-15,52.56,52.59,51.34,51.95,447238,52.56,52.59,51.34,51.95,447238,0.0,1.0
2018-06-18,52.82,53.14,52.13,52.13,454214,52.82,53.14,52.13,52.13,454214,0.0,1.0
2018-06-19,52.25,52.3,51.53,52.29,479732,52.25,52.3,51.53,52.29,479732,0.0,1.0
2018-06-20,51.51,52.5,51.07,52.5,443912,51.51,52.5,51.07,52.5,443912,0.0,1.0
2018-06-21,50.21,51.56,49.75,51.56,416094,50.21,51.56,49.75,51.56,416094,0.0,1.0
2018-06-22,50.46,50.77,50.2101,50.67,372366,50.46,50.77,50.2101,50.67,372366,0.0,1.0
2018-06-25,50.03,50.45,49.6,50.27,272413,50.03,50.45,49.6,50.27,272413,0.0,1.0
2018-06-26,50.72,50.86,49.8259,50.25,316324,50.72,50.86,49.8259,50.25,316324,0.0,1.0
2018-06-27,50.76,51.77,50.69,50.73,410718,50.76,51.77,50.69,50.73,410718,0.0,1.0
2018-06-28,51.3,51.42,50.31,50.76,277737,51.3,51.42,50.31,50.76,277737,0.0,1.0
2018-06-29,51.73,51.88,51.355,51.4,452785,51.73,51.88,51.355,51.4,452785,0.0,1.0
2018-07-02,51.5,51.83,50.56,51.39,418908,51.5,51.83,50.56,51.39,418908,0.0,1.0
2018-07-03,51.64,52.24,51.42,51.99,178551,51.64,52.24,51.42,51.99,178551,0.0,1.0
2018-07-05,52.97,52.99,52.08,52.09,327039,52.97,52.99,52.08,52.09,327039,0.0,1.0
2018-07-06,53.22,53.57,52.75,52.93,368905,53.22,53.57,52.75,52.93,368905,0.0,1.0
2018-07-09,53.67,54.1499,53.34,53.6,339776,53.67,54.1499,53.34,53.6,339776,0.0,1.0
2018-07-10,53.57,54.19,53.435,53.6,317346,53.57,54.19,53.435,53.6,317346,0.0,1.0
2018-07-11,52.9,53.43,52.63,53.17,350323,52.9,53.43,52.63,53.17,350323,0.0,1.0
2018-07-12,52.76,53.56,52.46,53.43,234109,52.76,53.56,52.46,53.43,234109,0.0,1.0
2018-07-13,53.01,53.3,52.725,52.76,188373,53.01,53.3,52.725,52.76,188373,0.0,1.0
2018-07-16,52.38,53.16,52.06,52.96,254028,52.38,53.16,52.06,52.96,254028,0.0,1.0
2018-07-17,50.42,50.91,49.64,50.65,1057662,50.42,50.91,49.64,50.65,1057662,0.0,1.0
2018-07-18,51.02,51.09,50.49,50.7,421050,51.02,51.09,50.49,50.7,421050,0.0,1.0
2018-07-19,51.41,51.42,50.31,50.92,279815,51.41,51.42,50.31,50.92,279815,0.0,1.0
2018-07-20,50.87,51.48,50.73,51.19,189165,50.87,51.48,50.73,51.19,189165,0.0,1.0
2018-07-23,51.35,51.64,50.15,50.94,339233,51.35,51.64,50.15,50.94,339233,0.0,1.0
2018-07-24,51.61,52.16,51.4001,51.44,366776,51.61,52.16,51.4001,51.44,366776,0.0,1.0
2018-07-25,51.87,51.93,50.86,51.5,332140,51.87,51.93,50.86,51.5,332140,0.0,1.0
2018-07-26,53.28,53.47,52.0,52.0,272912,53.28,53.47,52.0,52.0,272912,0.0,1.0
2018-07-27,52.81,53.5,52.64,53.38,461074,52.81,53.5,52.64,53.38,461074,0.0,1.0
2018-07-30,52.9,53.33,52.84,52.93,433678,52.9,53.33,52.84,52.93,433678,0.0,1.0
2018-07-31,53.75,53.92,52.9,53.12,560254,53.75,53.92,52.9,53.12,560254,0.0,1.0
2018-08-01,54.47,56.64,52.934,55.53,1451188,54.47,56.64,52.934,55.53,1451188,0.0,1.0
2018-08-02,55.39,55.87,54.33,55.02,1086859,55.39,55.87,54.33,55.02,1086859,0.0,1.0
2018-08-03,55.76,55.83,55.36,55.62,701462,55.76,55.83,55.36,55.62,701462,0.0,1.0
2018-08-06,55.14,55.86,55.03,55.86,652359,55.14,55.86,55.03,55.86,652359,0.0,1.0
2018-08-07,55.68,55.899,55.2,55.4,502972,55.68,55.899,55.2,55.4,502972,0.0,1.0
2018-08-08,55.54,56.06,55.41,55.72,783718,55.54,56.06,55.41,55.72,783718,0.0,1.0
2018-08-09,55.27,55.93,55.22,55.56,302291,55.27,55.93,55.22,55.56,302291,0.0,1.0
2018-08-10,54.69,55.15,54.345,54.97,191505,54.69,55.15,54.345,54.97,191505,0.0,1.0
2018-08-13,53.9,55.035,53.8553,54.93,228204,53.9,55.035,53.8553,54.93,228204,0.0,1.0
2018-08-14,54.87,54.965,53.85,53.98,390214,54.87,54.965,53.85,53.98,390214,0.0,1.0
2018-08-15,54.13,54.56,53.54,54.56,386962,54.13,54.56,53.54,54.56,386962,0.0,1.0
2018-08-16,54.8,55.1,54.35,54.35,311997,54.8,55.1,54.35,54.35,311997,0.0,1.0
2018-08-17,54.8,56.4,54.63,54.68,402623,54.8,56.4,54.63,54.68,402623,0.0,1.0
2018-08-20,54.66,55.35,54.61,54.97,333626,54.66,55.35,54.61,54.97,333626,0.0,1.0
2018-08-21,55.74,55.96,54.63,54.77,786594,55.74,55.96,54.63,54.77,786594,0.0,1.0
2018-08-22,56.11,56.61,55.65,55.65,666542,56.11,56.61,55.65,55.65,666542,0.0,1.0
2018-08-23,54.26,56.45,54.09,56.02,419845,54.26,56.45,54.09,56.02,419845,0.0,1.0
2018-08-24,54.36,54.56,53.77,54.39,354072,54.36,54.56,53.77,54.39,354072,0.0,1.0
2018-08-27,54.79,54.91,54.48,54.55,270470,54.79,54.91,54.48,54.55,270470,0.0,1.0
2018-08-28,55.07,55.24,54.74,54.93,383217,55.07,55.24,54.74,54.93,383217,0.0,1.0
2018-08-29,55.32,55.47,54.81,55.29,369992,55.32,55.47,54.81,55.29,369992,0.0,1.0
2018-08-30,54.93,55.41,54.63,55.08,300820,54.93,55.41,54.63,55.08,300820,0.0,1.0
2018-08-31,55.49,55.56,54.69,54.69,333722,55.49,55.56,54.69,54.69,333722,0.0,1.0
2018-09-04,54.94,55.42,54.38,55.42,450900,54.94,55.42,54.38,55.42,450900,0.0,1.0
2018-09-05,54.9,55.065,54.46,54.94,444983,54.9,55.065,54.46,54.94,444983,0.0,1.0
2018-09-06,55.5,56.0,55.0,55.0,442969,55.5,56.0,55.0,55.0,442969,0.0,1.0
2018-09-07,55.72,55.93,54.74,55.28,466834,55.72,55.93,54.74,55.28,466834,0.0,1.0
2018-09-10,58.83,59.63,57.11,57.11,2539900,58.83,59.63,57.11,57.11,2539900,0.0,1.0
2018-09-11,59.44,60.7,58.635,60.3,1367810,59.44,60.7,58.635,60.3,1367810,0.0,1.0
2018-09-12,58.14,59.6,57.16,59.6,1165977,58.14,59.6,57.16,59.6,1165977,0.0,1.0
2018-09-13,57.66,58.3421,56.6,57.765,664086,57.66,58.3421,56.6,57.765,664086,0.0,1.0
2018-09-14,57.5,57.729,56.68,57.36,547256,57.5,57.729,56.68,57.36,547256,0.0,1.0
2018-09-17,58.15,58.64,57.0,57.68,535491,58.15,58.64,57.0,57.68,535491,0.0,1.0
2018-09-18,58.46,58.64,57.7644,58.26,443525,58.46,58.64,57.7644,58.26,443525,0.0,1.0
2018-09-19,57.32,58.89,57.1,58.35,388778,57.32,58.89,57.1,58.35,388778,0.0,1.0
2018-09-20,58.02,58.38,57.44,57.76,359847,58.02,58.38,57.44,57.76,359847,0.0,1.0
2018-09-21,57.97,58.6125,57.71,58.32,554391,57.97,58.6125,57.71,58.32,554391,0.0,1.0
2018-09-24,58.19,58.345,57.36,57.96,282150,58.19,58.345,57.36,57.96,282150,0.0,1.0
2018-09-25,58.0,58.36,57.78,58.36,269125,58.0,58.36,57.78,58.36,269125,0.0,1.0
2018-09-26,57.17,58.19,57.13,58.19,270238,57.17,58.19,57.13,58.19,270238,0.0,1.0
2018-09-27,56.3,57.7,56.11,57.33,488532,56.3,57.7,56.11,57.33,488532,0.0,1.0
2018-09-28,56.41,57.44,56.16,56.34,446526,56.41,57.44,56.16,56.34,446526,0.0,1.0
2018-10-01,56.49,57.1,55.86,56.75,369195,56.49,57.1,55.86,56.75,369195,0.0,1.0
2018-10-02,55.21,55.657,54.51,55.55,701143,55.21,55.657,54.51,55.55,701143,0.0,1.0
2018-10-03,55.41,55.49,54.735,55.23,350406,55.41,55.49,54.735,55.23,350406,0.0,1.0
2018-10-04,56.03,56.08,54.96,55.34,405757,56.03,56.08,54.96,55.34,405757,0.0,1.0
2018-10-05,56.13,56.45,55.54,55.98,1148102,56.13,56.45,55.54,55.98,1148102,0.0,1.0
2018-10-08,57.04,57.17,56.0,56.0,475025,57.04,57.17,56.0,56.0,475025,0.0,1.0
2018-10-09,57.05,57.745,57.0,57.57,1178608,57.05,57.745,57.0,57.57,1178608,0.0,1.0
2018-10-10,57.05,58.67,56.5,58.03,1918554,57.05,58.67,56.5,58.03,1918554,0.0,1.0
2018-10-11,54.47,57.0,54.42,56.87,1313130,54.47,57.0,54.42,56.87,1313130,0.0,1.0
2018-10-12,54.63,55.19,53.07,55.0,944068,54.63,55.19,53.07,55.0,944068,0.0,1.0
2018-10-15,55.51,56.18,54.4,54.49,678635,55.51,56.18,54.4,54.49,678635,0.0,1.0
2018-10-16,57.18,57.26,55.1,55.73,458103,57.18,57.26,55.1,55.73,458103,0.0,1.0
2018-10-17,56.3,56.93,55.79,56.93,349162,56.3,56.93,55.79,56.93,349162,0.0,1.0
2018-10-18,56.5,57.6795,56.19,57.57,512154,56.5,57.6795,56.19,57.57,512154,0.0,1.0
2018-10-19,55.95,57.2108,55.56,56.51,415767,55.95,57.2108,55.56,56.51,415767,0.0,1.0
2018-10-22,55.13,56.09,55.065,56.09,376939,55.13,56.09,55.065,56.09,376939,0.0,1.0
2018-10-23,53.24,54.44,52.73,54.1,539170,53.24,54.44,52.73,54.1,539170,0.0,1.0
2018-10-24,50.33,53.225,50.31,53.11,757613,50.33,53.225,50.31,53.11,757613,0.0,1.0
2018-10-25,50.85,51.24,50.13,50.6,584771,50.85,51.24,50.13,50.6,584771,0.0,1.0
2018-10-26,49.73,50.53,49.23,50.21,377235,49.73,50.53,49.23,50.21,377235,0.0,1.0
2018-10-29,49.19,51.3,48.53,50.58,551188,49.19,51.3,48.53,50.58,551188,0.0,1.0
2018-10-30,50.34,50.4599,48.95,48.95,320191,50.34,50.4599,48.95,48.95,320191,0.0,1.0
2018-10-31,50.73,51.39,50.34,50.91,788568,50.73,51.39,50.34,50.91,788568,0.0,1.0
2018-11-01,53.72,54.07,50.0,53.21,1191099,53.72,54.07,50.0,53.21,1191099,0.0,1.0
2018-11-02,52.27,54.52,51.95,54.43,633966,52.27,54.52,51.95,54.43,633966,0.0,1.0
2018-11-05,52.65,53.44,51.84,52.42,550027,52.65,53.44,51.84,52.42,550027,0.0,1.0
2018-11-06,54.11,54.13,52.43,52.59,328191,54.11,54.13,52.43,52.59,328191,0.0,1.0
2018-11-07,56.13,56.16,53.92,54.34,582596,56.13,56.16,53.92,54.34,582596,0.0,1.0
2018-11-08,54.75,56.11,54.7,55.81,247546,54.75,56.11,54.7,55.81,247546,0.0,1.0
2018-11-09,54.51,54.77,53.82,54.3,369343,54.51,54.77,53.82,54.3,369343,0.0,1.0
2018-11-12,53.58,54.79,53.505,54.4,314664,53.58,54.79,53.505,54.4,314664,0.0,1.0
2018-11-13,54.9,55.75,53.71,53.88,488856,54.9,55.75,53.71,53.88,488856,0.0,1.0
2018-11-14,55.55,56.68,54.72,55.55,380206,55.55,56.68,54.72,55.55,380206,0.0,1.0
2018-11-15,56.32,56.32,54.35,55.13,347795,56.32,56.32,54.35,55.13,347795,0.0,1.0
2018-11-16,56.8,56.97,55.66,56.05,330432,56.8,56.97,55.66,56.05,330432,0.0,1.0
2018-11-19,56.19,56.77,55.55,56.77,315036,56.19,56.77,55.55,56.77,315036,0.0,1.0
2018-11-20,55.56,55.7,54.24,55.52,476009,55.56,55.7,54.24,55.52,476009,0.0,1.0
2018-11-21,56.56,57.8,55.795,55.93,594920,56.56,57.8,55.795,55.93,594920,0.0,1.0
2018-11-23,54.54,56.19,54.49,55.95,377120,54.54,56.19,54.49,55.95,377120,0.0,1.0
2018-11-26,55.23,55.48,54.275,55.15,634720,55.23,55.48,54.275,55.15,634720,0.0,1.0
2018-11-27,56.19,56.33,55.04,55.04,358495,56.19,56.33,55.04,55.04,358495,0.0,1.0
2018-11-28,57.18,57.75,56.0,56.44,434863,57.18,57.75,56.0,56.44,434863,0.0,1.0
2018-11-29,56.77,57.33,56.23,56.95,192089,56.77,57.33,56.23,56.95,192089,0.0,1.0
2018-11-30,56.92,57.14,56.16,56.47,342599,56.92,57.14,56.16,56.47,342599,0.0,1.0
2018-12-03,56.2,58.0,55.775,57.67,533620,56.2,58.0,55.775,57.67,533620,0.0,1.0
2018-12-04,52.41,56.43,52.06,56.33,593971,52.41,56.43,52.06,56.33,593971,0.0,1.0
2018-12-06,52.83,52.83,50.52,51.48,428710,52.83,52.83,50.52,51.48,428710,0.0,1.0
2018-12-07,52.52,53.73,51.6,52.9,383319,52.52,53.73,51.6,52.9,383319,0.0,1.0
2018-12-10,52.69,52.91,51.42,52.43,263286,52.69,52.91,51.42,52.43,263286,0.0,1.0
2018-12-11,51.54,54.14,51.29,53.63,433543,51.54,54.14,51.29,53.63,433543,0.0,1.0
2018-12-12,53.19,53.91,51.98,52.4,231671,53.19,53.91,51.98,52.4,231671,0.0,1.0
2018-12-13,53.52,53.79,53.13,53.29,311740,53.52,53.79,53.13,53.29,311740,0.0,1.0
2018-12-14,52.12,53.72,51.86,52.86,298155,52.12,53.72,51.86,52.86,298155,0.0,1.0
2018-12-17,51.5,52.67,51.05,51.98,355488,51.5,52.67,51.05,51.98,355488,0.0,1.0
2018-12-18,51.43,52.61,51.15,51.94,359024,51.43,52.61,51.15,51.94,359024,0.0,1.0
2018-12-19,50.2,52.3949,49.88,51.47,239827,50.2,52.3949,49.88,51.47,239827,0.0,1.0
2018-12-20,48.8,50.38,48.22,49.99,382232,48.8,50.38,48.22,49.99,382232,0.0,1.0
2018-12-21,47.2,49.02,47.13,48.78,585177,47.2,49.02,47.13,48.78,585177,0.0,1.0
2018-12-24,45.53,46.94,45.5,46.75,329006,45.53,46.94,45.5,46.75,329006,0.0,1.0
2018-12-26,48.4,48.48,45.43,45.77,302368,48.4,48.48,45.43,45.77,302368,0.0,1.0
2018-12-27,49.16,49.18,47.27,47.47,228252,49.16,49.18,47.27,47.47,228252,0.0,1.0
2018-12-28,49.11,50.44,48.655,49.43,306147,49.11,50.44,48.655,49.43,306147,0.0,1.0
2018-12-31,49.7,49.89,48.9001,49.3,322330,49.7,49.89,48.9001,49.3,322330,0.0,1.0
2019-01-02,50.99,51.2,48.42,48.74,434554,50.99,51.2,48.42,48.74,434554,0.0,1.0
2019-01-03,49.15,50.95,49.1,50.81,282271,49.15,50.95,49.1,50.81,282271,0.0,1.0
2019-01-04,51.14,51.44,49.4,50.12,291929,51.14,51.44,49.4,50.12,291929,0.0,1.0
2019-01-07,51.07,51.97,50.76,51.42,358735,51.07,51.97,50.76,51.42,358735,0.0,1.0
2019-01-08,51.97,52.0,50.79,51.72,360820,51.97,52.0,50.79,51.72,360820,0.0,1.0
2019-01-09,52.77,53.06,52.01,52.65,258944,52.77,53.06,52.01,52.65,258944,0.0,1.0
2019-01-10,53.26,53.39,52.38,52.48,176343,53.26,53.39,52.38,52.48,176343,0.0,1.0
2019-01-11,53.54,53.69,52.72,52.77,140396,53.54,53.69,52.72,52.77,140396,0.0,1.0
2019-01-14,52.89,53.7,52.605,53.2,253570,52.89,53.7,52.605,53.2,253570,0.0,1.0
2019-01-15,53.44,53.62,52.855,52.95,249647,53.44,53.62,52.855,52.95,249647,0.0,1.0
2019-01-16,53.57,54.36,53.2,53.42,384112,53.57,54.36,53.2,53.42,384112,0.0,1.0
2019-01-17,54.13,54.66,53.145,53.29,378290,54.13,54.66,53.145,53.29,378290,0.0,1.0
2019-01-18,54.74,54.98,54.08,54.62,513877,54.74,54.98,54.08,54.62,513877,0.0,1.0
2019-01-22,54.08,54.62,53.52,54.27,433820,54.08,54.62,53.52,54.27,433820,0.0,1.0
2019-01-23,52.85,54.59,52.29,54.25,330606,52.85,54.59,52.29,54.25,330606,0.0,1.0
2019-01-24,53.46,53.76,52.15,52.79,209021,53.46,53.76,52.15,52.79,209021,0.0,1.0
2019-01-25,53.62,54.22,53.5005,53.96,293217,53.62,54.22,53.5005,53.96,293217,0.0,1.0
2019-01-28,53.07,53.88,52.89,53.05,426001,53.07,53.88,52.89,53.05,426001,0.0,1.0
2019-01-29,52.75,53.62,52.71,53.16,347444,52.75,53.62,52.71,53.16,347444,0.0,1.0
2019-01-30,52.94,53.1,51.96,53.1,378676,52.94,53.1,51.96,53.1,378676,0.0,1.0
2019-01-31,52.93,53.23,52.77,52.93,322339,52.93,53.23,52.77,52.93,322339,0.0,1.0
2019-02-01,52.98,53.85,52.525,52.93,344680,52.98,53.85,52.525,52.93,344680,0.0,1.0
2019-02-04,52.79,53.21,51.96,52.94,354776,52.79,53.21,51.96,52.94,354776,0.0,1.0
2019-02-05,52.83,53.56,52.79,53.28,273890,52.83,53.56,52.79,53.28,273890,0.0,1.0
2019-02-06,50.78,52.38,50.23,52.15,600813,50.78,52.38,50.23,52.15,600813,0.0,1.0
2019-02-07,49.81,51.05,49.36,50.25,534968,49.81,51.05,49.36,50.25,534968,0.0,1.0
2019-02-08,49.99,50.0,49.145,49.45,401471,49.99,50.0,49.145,49.45,401471,0.0,1.0
2019-02-11,50.21,50.94,49.96,50.04,399338,50.21,50.94,49.96,50.04,399338,0.0,1.0
2019-02-12,51.42,51.56,50.55,50.55,454835,51.42,51.56,50.55,50.55,454835,0.0,1.0
2019-02-13,51.16,51.93,51.14,51.57,350186,51.16,51.93,51.14,51.57,350186,0.0,1.0
2019-02-14,52.18,54.89,52.0,53.69,1578675,52.18,54.89,52.0,53.69,1578675,0.0,1.0
2019-02-15,52.63,53.15,51.84,52.74,630216,52.63,53.15,51.84,52.74,630216,0.0,1.0
2019-02-19,52.74,52.94,51.51,52.54,569523,52.74,52.94,51.51,52.54,569523,0.0,1.0
2019-02-20,53.85,54.26,52.69,52.69,680506,53.85,54.26,52.69,52.69,680506,0.0,1.0
2019-02-21,53.12,53.94,52.785,53.62,302187,53.12,53.94,52.785,53.62,302187,0.0,1.0
2019-02-22,52.94,53.83,52.9,53.26,370547,52.94,53.83,52.9,53.26,370547,0.0,1.0
2019-02-25,52.8,53.8,52.79,53.5,281661,52.8,53.8,52.79,53.5,281661,0.0,1.0
2019-02-26,51.97,52.81,51.93,52.77,304665,51.97,52.81,51.93,52.77,304665,0.0,1.0
2019-02-27,51.89,52.22,51.0,51.87,331412,51.89,52.22,51.0,51.87,331412,0.0,1.0
2019-02-28,51.56,51.98,51.15,51.68,297948,51.56,51.98,51.15,51.68,297948,0.0,1.0
2019-03-01,52.5,52.59,51.54,51.76,605374,52.5,52.59,51.54,51.76,605374,0.0,1.0
2019-03-04,52.66,53.02,52.3,52.59,574793,52.66,53.02,52.3,52.59,574793,0.0,1.0
2019-03-05,52.14,52.85,52.14,52.65,276977,52.14,52.85,52.14,52.65,276977,0.0,1.0
2019-03-06,51.07,52.3,51.05,52.14,235030,51.07,52.3,51.05,52.14,235030,0.0,1.0
2019-03-07,51.27,51.37,50.2847,51.16,283994,51.27,51.37,50.2847,51.16,283994,0.0,1.0
2019-03-08,51.52,51.63,50.86,50.86,295420,51.52,51.63,50.86,50.86,295420,0.0,1.0
2019-03-11,52.79,52.81,51.26,51.46,298465,52.79,52.81,51.26,51.46,298465,0.0,1.0
2019-03-12,52.67,53.03,52.52,52.87,264202,52.67,53.03,52.52,52.87,264202,0.0,1.0
2019-03-13,52.9,53.4241,52.8,53.0,363809,52.9,53.4241,52.8,53.0,363809,0.0,1.0
2019-03-14,52.83,53.08,52.205,52.54,316905,52.83,53.08,52.205,52.54,316905,0.0,1.0
2019-03-15,52.89,53.09,52.4,53.01,590534,52.89,53.09,52.4,53.01,590534,0.0,1.0
2019-03-18,53.05,53.33,52.63,53.02,181679,53.05,53.33,52.63,53.02,181679,0.0,1.0
2019-03-19,52.56,53.46,52.44,53.23,170565,52.56,53.46,52.44,53.23,170565,0.0,1.0
2019-03-20,51.55,52.37,51.308,52.37,242950,51.55,52.37,51.308,52.37,242950,0.0,1.0
2019-03-21,51.9,52.3099,51.16,51.16,213321,51.9,52.3099,51.16,51.16,213321,0.0,1.0
2019-03-22,49.73,51.65,49.5,51.53,332419,49.73,51.65,49.5,51.53,332419,0.0,1.0
2019-03-25,49.58,50.63,49.41,49.68,353721,49.58,50.63,49.41,49.68,353721,0.0,1.0
2019-03-26,50.44,50.71,50.03,50.06,166258,50.44,50.71,50.03,50.06,166258,0.0,1.0
2019-03-27,50.48,50.79,49.84,50.37,164702,50.48,50.79,49.84,50.37,164702,0.0,1.0
2019-03-28,50.76,51.18,50.0059,50.48,157775,50.76,51.18,50.0059,50.48,157775,0.0,1.0
2019-03-29,51.23,51.58,50.7,51.25,273696,51.23,51.58,50.7,51.25,273696,0.0,1.0
2019-04-01,52.66,52.78,51.33,51.62,357078,52.66,52.78,51.33,51.62,357078,0.0,1.0
2019-04-02,52.15,52.72,51.67,52.72,194105,52.15,52.72,51.67,52.72,194105,0.0,1.0
2019-04-03,52.39,53.11,52.235,52.51,238356,52.39,53.11,52.235,52.51,238356,0.0,1.0
2019-04-04,53.0,53.04,51.95,52.36,245373,53.0,53.04,51.95,52.36,245373,0.0,1.0
2019-04-05,53.83,53.9,52.7,52.99,355250,53.83,53.9,52.7,52.99,355250,0.0,1.0
2019-04-08,54.5,54.61,53.3983,53.47,290139,54.5,54.61,53.3983,53.47,290139,0.0,1.0
2019-04-09,53.42,54.32,53.19,54.12,261530,53.42,54.32,53.19,54.12,261530,0.0,1.0
2019-04-10,54.06,54.14,53.3,53.47,263958,54.06,54.14,53.3,53.47,263958,0.0,1.0
2019-04-11,54.61,54.67,53.8544,53.98,295229,54.61,54.67,53.8544,53.98,295229,0.0,1.0
2019-04-12,54.93,55.42,54.53,55.02,168008,54.93,55.42,54.53,55.02,168008,0.0,1.0
2019-04-15,54.36,54.98,54.205,54.86,205023,54.36,54.98,54.205,54.86,205023,0.0,1.0
2019-04-16,53.98,54.56,53.4,54.56,369563,53.98,54.56,53.4,54.56,369563,0.0,1.0
2019-04-17,54.48,54.73,53.84,54.37,292754,54.48,54.73,53.84,54.37,292754,0.0,1.0
2019-04-18,55.02,55.4,54.27,54.46,195224,55.02,55.4,54.27,54.46,195224,0.0,1.0
2019-04-22,54.33,55.08,54.17,54.55,161988,54.33,55.08,54.17,54.55,161988,0.0,1.0
2019-04-23,55.51,55.74,54.09,54.4,244939,55.51,55.74,54.09,54.4,244939,0.0,1.0
2019-04-24,56.27,56.42,55.47,55.47,281744,56.27,56.42,55.47,55.47,281744,0.0,1.0
2019-04-25,54.78,55.8,54.6836,55.8,365389,54.78,55.8,54.6836,55.8,365389,0.0,1.0
2019-04-26,55.34,55.81,54.56,54.9,266491,55.34,55.81,54.56,54.9,266491,0.0,1.0
2019-04-29,54.99,56.12,54.97,55.69,267450,54.99,56.12,54.97,55.69,267450,0.0,1.0
2019-04-30,54.99,55.32,54.51,54.94,350454,54.99,55.32,54.51,54.94,350454,0.0,1.0
2019-05-01,54.82,55.445,54.12,55.32,375752,54.82,55.445,54.12,55.32,375752,0.0,1.0
2019-05-02,57.5,58.31,55.835,56.43,748095,57.5,58.31,55.835,56.43,748095,0.0,1.0
2019-05-03,59.99,60.69,58.45,58.45,584451,59.99,60.69,58.45,58.45,584451,0.0,1.0
2019-05-06,59.39,59.77,58.4,58.99,559440,59.39,59.77,58.4,58.99,559440,0.0,1.0
2019-05-07,58.75,59.3,58.275,58.51,353429,58.75,59.3,58.275,58.51,353429,0.0,1.0
2019-05-08,58.04,59.025,57.99,58.68,271987,58.04,59.025,57.99,58.68,271987,0.0,1.0
2019-05-09,58.08,58.36,57.07,57.46,272707,58.08,58.36,57.07,57.46,272707,0.0,1.0
2019-05-10,58.08,58.29,57.27,57.62,346752,58.08,58.29,57.27,57.62,346752,0.0,1.0
2019-05-13,57.08,57.34,56.56,57.02,410260,57.08,57.34,56.56,57.02,410260,0.0,1.0
2019-05-14,56.92,57.81,56.89,57.32,319797,56.92,57.81,56.89,57.32,319797,0.0,1.0
2019-05-15,56.64,57.08,56.24,56.42,301533,56.64,57.08,56.24,56.42,301533,0.0,1.0
2019-05-16,57.18,58.36,56.75,56.88,345320,57.18,58.36,56.75,56.88,345320,0.0,1.0
2019-05-17,56.55,57.15,56.18,56.57,256572,56.55,57.15,56.18,56.57,256572,0.0,1.0
2019-05-20,56.46,56.9686,55.84,55.84,325290,56.46,56.9686,55.84,55.84,325290,0.0,1.0
2019-05-21,57.03,57.615,56.44,56.92,288849,57.03,57.615,56.44,56.92,288849,0.0,1.0
2019-05-22,57.1,57.16,56.55,56.8,181436,57.1,57.16,56.55,56.8,181436,0.0,1.0
2019-05-23,56.24,56.61,55.71,56.46,311768,56.24,56.61,55.71,56.46,311768,0.0,1.0
2019-05-24,56.5,56.98,56.3,56.8,177510,56.5,56.98,56.3,56.8,177510,0.0,1.0
2019-05-28,56.45,56.95,56.31,56.69,325361,56.45,56.95,56.31,56.69,325361,0.0,1.0
2019-05-29,55.69,56.59,55.4,56.25,204410,55.69,56.59,55.4,56.25,204410,0.0,1.0
2019-05-30,55.85,56.49,55.445,55.96,219102,55.85,56.49,55.445,55.96,219102,0.0,1.0
2019-05-31,55.15,55.43,54.19,55.01,278622,55.15,55.43,54.19,55.01,278622,0.0,1.0
2019-06-03,55.82,56.5,55.28,55.35,295006,55.82,56.5,55.28,55.35,295006,0.0,1.0
2019-06-04,57.87,57.93,56.45,56.56,238464,57.87,57.93,56.45,56.56,238464,0.0,1.0
2019-06-05,58.11,58.58,57.13,58.24,259859,58.11,58.58,57.13,58.24,259859,0.0,1.0
2019-06-06,58.83,58.845,57.73,58.33,193037,58.83,58.845,57.73,58.33,193037,0.0,1.0
2019-06-07,60.22,60.4,59.03,59.18,528310,60.22,60.4,59.03,59.18,528310,0.0,1.0
2019-06-10,62.75,62.92,60.41,60.41,1096383,62.75,62.92,60.41,60.41,1096383,0.0,1.0
2019-06-11,62.57,65.73,62.32,64.0,745559,62.57,65.73,62.32,64.0,745559,0.0,1.0
2019-06-12,63.1,63.33,61.9451,62.46,346798,63.1,63.33,61.9451,62.46,346798,0.0,1.0
2019-06-13,65.44,65.73,63.34,63.56,1247534,65.44,65.73,63.34,63.56,1247534,0.0,1.0
2019-06-14,64.75,65.3,64.58,65.3,529266,64.75,65.3,64.58,65.3,529266,0.0,1.0
2019-06-17,64.26,64.96,63.61,64.68,465678,64.26,64.96,63.61,64.68,465678,0.0,1.0
2019-06-18,65.4,65.99,64.82,64.82,302940,65.4,65.99,64.82,64.82,302940,0.0,1.0
2019-06-19,65.83,66.33,64.82,65.8,348855,65.83,66.33,64.82,65.8,348855,0.0,1.0
2019-06-20,67.79,67.99,66.27,67.0,487784,67.79,67.99,66.27,67.0,487784,0.0,1.0
2019-06-21,68.61,68.84,67.17,67.31,699980,68.61,68.84,67.17,67.31,699980,0.0,1.0
2019-06-24,68.92,69.46,68.2786,68.5,1010310,68.92,69.46,68.2786,68.5,1010310,0.0,1.0
2019-06-25,68.87,69.48,68.41,69.21,501743,68.87,69.48,68.41,69.21,501743,0.0,1.0
2019-06-26,68.49,69.58,68.47,68.94,387911,68.49,69.58,68.47,68.94,387911,0.0,1.0
2019-06-27,69.77,69.89,68.65,69.62,488103,69.77,69.89,68.65,69.62,488103,0.0,1.0
2019-06-28,69.41,70.29,69.14,69.75,1036544,69.41,70.29,69.14,69.75,1036544,0.0,1.0
2019-07-01,70.5,71.31,69.5,71.27,742147,70.5,71.31,69.5,71.27,742147,0.0,1.0
2019-07-02,70.82,71.339,70.05,70.44,582403,70.82,71.339,70.05,70.44,582403,0.0,1.0
2019-07-03,71.08,71.63,70.445,70.82,298586,71.08,71.63,70.445,70.82,298586,0.0,1.0
2019-07-05,71.11,71.13,70.16,70.47,235698,71.11,71.13,70.16,70.47,235698,0.0,1.0
2019-07-08,70.74,71.18,70.58,70.99,398605,70.74,71.18,70.58,70.99,398605,0.0,1.0
2019-07-09,70.41,70.6877,69.65,70.66,257611,70.41,70.6877,69.65,70.66,257611,0.0,1.0
2019-07-10,69.79,71.27,69.56,70.69,318768,69.79,71.27,69.56,70.69,318768,0.0,1.0
2019-07-11,69.08,69.96,68.64,69.96,553608,69.08,69.96,68.64,69.96,553608,0.0,1.0
2019-07-12,70.52,70.92,69.22,69.57,446646,70.52,70.92,69.22,69.57,446646,0.0,1.0
2019-07-15,71.51,71.5857,70.3384,70.73,363827,71.51,71.5857,70.3384,70.73,363827,0.0,1.0
2019-07-16,71.56,72.02,71.07,71.35,236281,71.56,72.02,71.07,71.35,236281,0.0,1.0
2019-07-17,68.69,71.42,68.52,71.42,846617,68.69,71.42,68.52,71.42,846617,0.0,1.0
2019-07-18,70.88,71.38,68.23,68.75,569779,70.88,71.38,68.23,68.75,569779,0.0,1.0
2019-07-19,71.11,72.13,70.89,70.89,555375,71.11,72.13,70.89,70.89,555375,0.0,1.0
2019-07-22,71.49,72.085,70.93,70.98,378976,71.49,72.085,70.93,70.98,378976,0.0,1.0
2019-07-23,73.0,73.28,71.6633,71.98,653426,73.0,73.28,71.6633,71.98,653426,0.0,1.0
2019-07-24,72.66,73.08,72.39,72.61,525838,72.66,73.08,72.39,72.61,525838,0.0,1.0
2019-07-25,72.8,73.13,72.12,72.7,233421,72.8,73.13,72.12,72.7,233421,0.0,1.0
2019-07-26,73.5,73.7,72.51,72.81,270219,73.5,73.7,72.51,72.81,270219,0.0,1.0
2019-07-29,72.49,73.53,72.25,73.25,521149,72.49,73.53,72.25,73.25,521149,0.0,1.0
2019-07-30,73.25,73.29,71.84,72.1,517614,73.25,73.29,71.84,72.1,517614,0.0,1.0
2019-07-31,72.3,73.86,71.93,73.28,416965,72.3,73.86,71.93,73.28,416965,0.0,1.0
2019-08-01,70.92,71.98,69.0,69.7,848065,70.92,71.98,69.0,69.7,848065,0.0,1.0
2019-08-02,71.0,71.54,69.75,70.51,547221,71.0,71.54,69.75,70.51,547221,0.0,1.0
2019-08-05,70.0,70.24,69.02,69.56,642164,70.0,70.24,69.02,69.56,642164,0.0,1.0
2019-08-06,72.08,72.595,70.43,70.49,579026,72.08,72.595,70.43,70.49,579026,0.0,1.0
2019-08-07,72.47,72.83,70.74,71.18,600420,72.47,72.83,70.74,71.18,600420,0.0,1.0
2019-08-08,73.35,73.86,72.96,73.06,757731,73.35,73.86,72.96,73.06,757731,0.0,1.0
2019-08-09,73.0,73.485,72.51,72.84,350965,73.0,73.485,72.51,72.84,350965,0.0,1.0
2019-08-12,72.41,72.67,72.01,72.62,211700,72.41,72.67,72.01,72.62,211700,0.0,1.0
2019-08-13,73.26,73.88,72.02,72.16,475840,73.26,73.88,72.02,72.16,475840,0.0,1.0
2019-08-14,71.97,72.6,71.821,72.49,496203,71.97,72.6,71.821,72.49,496203,0.0,1.0
2019-08-15,71.92,72.34,71.43,72.14,353392,71.92,72.34,71.43,72.14,353392,0.0,1.0
2019-08-16,73.77,74.19,72.38,72.38,584273,73.77,74.19,72.38,72.38,584273,0.0,1.0
2019-08-19,74.34,75.16,74.295,74.68,520530,74.34,75.16,74.295,74.68,520530,0.0,1.0
2019-08-20,74.13,74.68,73.73,74.53,318269,74.13,74.68,73.73,74.53,318269,0.0,1.0
2019-08-21,74.65,75.05,74.47,74.85,500214,74.65,75.05,74.47,74.85,500214,0.0,1.0
2019-08-22,76.28,76.41,74.73,75.13,943372,76.28,76.41,74.73,75.13,943372,0.0,1.0
2019-08-23,74.77,76.74,74.475,75.84,956790,74.77,76.74,74.475,75.84,956790,0.0,1.0
2019-08-26,74.97,75.83,74.56,75.49,428430,74.97,75.83,74.56,75.49,428430,0.0,1.0
2019-08-27,75.05,75.75,74.34,75.75,488053,75.05,75.75,74.34,75.75,488053,0.0,1.0
2019-08-28,76.71,76.72,74.5,74.88,1145942,76.71,76.72,74.5,74.88,1145942,0.0,1.0
2019-08-29,77.19,78.39,76.21,77.68,715299,77.19,78.39,76.21,77.68,715299,0.0,1.0
2019-08-30,77.99,78.36,77.2,78.01,861146,77.99,78.36,77.2,78.01,861146,0.0,1.0
2019-09-03,73.79,77.685,72.99,77.63,1314520,73.79,77.685,72.99,77.63,1314520,0.0,1.0
2019-09-04,75.79,76.27,74.5,74.5,902228,75.79,76.27,74.5,74.5,902228,0.0,1.0
2019-09-05,80.31,80.67,76.76,77.0,1082068,80.31,80.67,76.76,77.0,1082068,0.0,1.0
2019-09-06,79.84,80.825,79.38,80.54,467092,79.84,80.825,79.38,80.54,467092,0.0,1.0
2019-09-09,80.87,81.02,79.61,79.97,507934,80.87,81.02,79.61,79.97,507934,0.0,1.0
2019-09-10,80.72,81.125,79.95,81.11,533588,80.72,81.125,79.95,81.11,533588,0.0,1.0
2019-09-11,83.02,84.86,80.92,81.15,1437836,83.02,84.86,80.92,81.15,1437836,0.0,1.0
2019-09-12,82.89,84.1,80.825,82.91,1047326,82.89,84.1,80.825,82.91,1047326,0.0,1.0
2019-09-13,83.23,84.26,82.04,83.1,390771,83.23,84.26,82.04,83.1,390771,0.0,1.0
2019-09-16,82.26,83.8,82.07,83.04,409482,82.26,83.8,82.07,83.04,409482,0.0,1.0
2019-09-17,82.26,82.78,81.56,81.8,391902,82.26,82.78,81.56,81.8,391902,0.0,1.0
2019-09-18,81.33,82.21,80.47,81.77,599441,81.33,82.21,80.47,81.77,599441,0.0,1.0
2019-09-19,79.98,82.395,79.85,81.48,589248,79.98,82.395,79.85,81.48,589248,0.0,1.0
2019-09-20,79.99,81.14,79.49,80.12,833210,79.99,81.14,79.49,80.12,833210,0.0,1.0
2019-09-23,79.7,80.0973,78.43,79.42,638525,79.7,80.0973,78.43,79.42,638525,0.0,1.0
2019-09-24,78.69,80.56,78.35,80.06,462682,78.69,80.56,78.35,80.06,462682,0.0,1.0
2019-09-25,80.84,81.045,78.81,79.02,527170,80.84,81.045,78.81,79.02,527170,0.0,1.0
2019-09-26,80.94,82.2,80.39,80.5,692751,80.94,82.2,80.39,80.5,692751,0.0,1.0
2019-09-27,78.86,81.5,78.52,81.24,444406,78.86,81.5,78.52,81.24,444406,0.0,1.0
2019-09-30,78.34,80.19,78.34,78.82,516896,78.34,80.19,78.34,78.82,516896,0.0,1.0
2019-10-01,76.73,79.62,76.48,78.96,449266,76.73,79.62,76.48,78.96,449266,0.0,1.0
2019-10-02,76.36,76.74,75.2,75.69,499721,76.36,76.74,75.2,75.69,499721,0.0,1.0
2019-10-03,77.25,77.33,75.1,76.11,355958,77.25,77.33,75.1,76.11,355958,0.0,1.0
2019-10-04,78.0,78.15,77.0434,77.42,249713,78.0,78.15,77.0434,77.42,249713,0.0,1.0
2019-10-07,77.98,78.29,77.18,77.69,347314,77.98,78.29,77.18,77.69,347314,0.0,1.0
2019-10-08,76.83,77.37,76.13,77.05,379090,76.83,77.37,76.13,77.05,379090,0.0,1.0
2019-10-09,83.84,84.65,79.0,79.0,1825682,83.84,84.65,79.0,79.0,1825682,0.0,1.0
2019-10-10,86.15,87.41,83.55,84.27,2119342,86.15,87.41,83.55,84.27,2119342,0.0,1.0
2019-10-11,82.49,88.22,82.42,87.29,1513870,82.49,88.22,82.42,87.29,1513870,0.0,1.0
2019-10-14,83.34,83.76,81.9,82.17,517936,83.34,83.76,81.9,82.17,517936,0.0,1.0
2019-10-15,84.67,85.36,83.24,83.45,703586,84.67,85.36,83.24,83.45,703586,0.0,1.0
2019-10-16,86.01,86.03,84.31,84.56,664644,86.01,86.03,84.31,84.56,664644,0.0,1.0
2019-10-17,85.74,88.45,85.66,86.54,822046,85.74,88.45,85.66,86.54,822046,0.0,1.0
2019-10-18,87.33,87.78,85.8,85.8,687033,87.33,87.78,85.8,85.8,687033,0.0,1.0
2019-10-21,86.55,88.33,85.94,88.05,700906,86.55,88.33,85.94,88.05,700906,0.0,1.0
2019-10-22,87.07,87.65,86.14,86.37,709226,87.07,87.65,86.14,86.37,709226,0.0,1.0
2019-10-23,89.71,90.26,87.18,87.49,1180740,89.71,90.26,87.18,87.49,1180740,0.0,1.0
2019-10-24,90.32,91.84,88.73,91.84,657574,90.32,91.84,88.73,91.84,657574,0.0,1.0
2019-10-25,90.71,93.015,89.87,92.1,1105672,90.71,93.015,89.87,92.1,1105672,0.0,1.0
2019-10-28,93.25,94.7764,92.25,92.5,1726778,93.25,94.7764,92.25,92.5,1726778,0.0,1.0
2019-10-29,91.45,93.1333,90.77,92.75,942154,91.45,93.1333,90.77,92.75,942154,0.0,1.0
2019-10-30,92.67,93.05,90.1407,91.11,832233,92.67,93.05,90.1407,91.11,832233,0.0,1.0
2019-10-31,96.58,98.37,89.37,89.79,2337391,96.58,98.37,89.37,89.79,2337391,0.0,1.0
2019-11-01,91.8,97.39,91.06,95.33,2227130,91.8,97.39,91.06,95.33,2227130,0.0,1.0
2019-11-04,93.13,94.1877,91.74,91.74,947796,93.13,94.1877,91.74,91.74,947796,0.0,1.0
2019-11-05,93.6,94.13,93.13,93.13,560638,93.6,94.13,93.13,93.13,560638,0.0,1.0
2019-11-06,92.9,94.03,92.2205,93.78,778299,92.9,94.03,92.2205,93.78,778299,0.0,1.0
2019-11-07,92.69,93.7799,92.3,93.62,627284,92.69,93.7799,92.3,93.62,627284,0.0,1.0
2019-11-08,93.4,93.435,92.37,92.75,501186,93.4,93.435,92.37,92.75,501186,0.0,1.0
2019-11-11,96.14,96.56,93.08,93.36,849934,96.14,96.56,93.08,93.36,849934,0.0,1.0
2019-11-12,93.14,96.62,92.95,96.58,645410,93.14,96.62,92.95,96.58,645410,0.0,1.0
2019-11-13,92.47,93.51,91.4,92.68,503500,92.47,93.51,91.4,92.68,503500,0.0,1.0
2019-11-14,93.53,94.5,91.9,92.35,329603,93.53,94.5,91.9,92.35,329603,0.0,1.0
2019-11-15,93.26,94.447,92.81,93.99,332912,93.26,94.447,92.81,93.99,332912,0.0,1.0
2019-11-18,94.28,94.84,92.6,92.94,462473,94.28,94.84,92.6,92.94,462473,0.0,1.0
2019-11-19,94.77,94.9852,94.19,94.71,370417,94.77,94.9852,94.19,94.71,370417,0.0,1.0
2019-11-20,94.84,95.98,94.14,94.4,566022,94.84,95.98,94.14,94.4,566022,0.0,1.0
2019-11-21,93.85,94.9316,93.52,94.81,315001,93.85,94.9316,93.52,94.81,315001,0.0,1.0
2019-11-22,93.69,94.38,92.6,94.14,409666,93.69,94.38,92.6,94.14,409666,0.0,1.0
2019-11-25,97.31,97.5,93.97,94.31,659509,97.31,97.5,93.97,94.31,659509,0.0,1.0
2019-11-26,98.5,100.35,97.1577,97.6,1758730,98.5,100.35,97.1577,97.6,1758730,0.0,1.0
2019-11-27,99.04,99.22,98.0,98.33,650063,99.04,99.22,98.0,98.33,650063,0.0,1.0
2019-11-29,98.5,99.05,97.72,98.66,274403,98.5,99.05,97.72,98.66,274403,0.0,1.0
2019-12-02,97.5,98.3,96.05,98.29,568457,97.5,98.3,96.05,98.29,568457,0.0,1.0
2019-12-03,97.56,97.88,95.64,96.7,400292,97.56,97.88,95.64,96.7,400292,0.0,1.0
2019-12-04,98.32,99.42,97.72,98.16,343603,98.32,99.42,97.72,98.16,343603,0.0,1.0
2019-12-05,98.76,100.04,98.51,98.56,536140,98.76,100.04,98.51,98.56,536140,0.0,1.0
2019-12-06,101.74,102.125,99.9213,100.04,774540,101.74,102.125,99.9213,100.04,774540,0.0,1.0
2019-12-09,99.06,101.84,98.9296,101.06,549860,99.06,101.84,98.9296,101.06,549860,0.0,1.0
2019-12-10,100.51,100.71,98.49,98.87,616919,100.51,100.71,98.49,98.87,616919,0.0,1.0
2019-12-11,99.54,100.76,98.625,100.24,560991,99.54,100.76,98.625,100.24,560991,0.0,1.0
2019-12-12,99.58,100.45,99.19,99.76,577436,99.58,100.45,99.19,99.76,577436,0.0,1.0
2019-12-13,99.05,101.31,98.7,99.55,551479,99.05,101.31,98.7,99.55,551479,0.0,1.0
2019-12-16,101.19,101.59,98.95,99.29,595118,101.19,101.59,98.95,99.29,595118,0.0,1.0
2019-12-17,100.81,101.705,100.28,101.32,513198,100.81,101.705,100.28,101.32,513198,0.0,1.0
2019-12-18,101.24,101.62,100.06,101.19,433607,101.24,101.62,100.06,101.19,433607,0.0,1.0
2019-12-19,101.4,102.18,100.89,100.91,296744,101.4,102.18,100.89,100.91,296744,0.0,1.0
2019-12-20,101.8,102.47,101.19,102.01,698122,101.8,102.47,101.19,102.01,698122,0.0,1.0
2019-12-23,101.02,101.94,100.87,101.87,321847,101.02,101.94,100.87,101.87,321847,0.0,1.0
2019-12-24,101.68,102.01,100.53,100.98,198868,101.68,102.01,100.53,100.98,198868,0.0,1.0
2019-12-26,101.97,102.1,101.23,101.83,184095,101.97,102.1,101.23,101.83,184095,0.0,1.0
2019-12-27,101.71,102.815,101.6,102.28,222021,101.71,102.815,101.6,102.28,222021,0.0,1.0
2019-12-30,101.12,101.96,100.43,101.91,400104,101.12,101.96,100.43,101.91,400104,0.0,1.0
2019-12-31,100.59,102.24,100.52,101.14,314940,100.59,102.24,100.52,101.14,314940,0.0,1.0
2020-01-02,102.01,102.02,100.0731,101.38,392401,102.01,102.02,100.0731,101.38,392401,0.0,1.0
2020-01-03,101.67,102.22,99.17,100.64,485355,101.67,102.22,99.17,100.64,485355,0.0,1.0
2020-01-06,101.25,101.96,100.35,100.83,395430,101.25,101.96,100.35,100.83,395430,0.0,1.0
2020-01-07,102.9,102.93,100.7,101.36,442787,102.9,102.93,100.7,101.36,442787,0.0,1.0
2020-01-08,100.03,102.89,99.97,102.68,718480,100.03,102.89,99.97,102.68,718480,0.0,1.0
2020-01-09,99.4,100.755,99.25,100.63,750828,99.4,100.755,99.25,100.63,750828,0.0,1.0
2020-01-10,98.73,99.88,98.29,99.44,516179,98.73,99.88,98.29,99.44,516179,0.0,1.0
2020-01-13,100.91,101.03,98.37,98.77,405949,100.91,101.03,98.37,98.77,405949,0.0,1.0
2020-01-14,102.14,102.49,100.2806,100.65,385924,102.14,102.49,100.2806,100.65,385924,0.0,1.0
2020-01-15,102.29,103.9,101.82,101.82,458417,102.29,103.9,101.82,101.82,458417,0.0,1.0
2020-01-16,103.92,104.04,102.56,102.98,484322,103.92,104.04,102.56,102.98,484322,0.0,1.0
2020-01-17,103.52,105.41,103.27,104.41,504812,103.52,105.41,103.27,104.41,504812,0.0,1.0
2020-01-21,102.41,104.02,101.78,103.32,315449,102.41,104.02,101.78,103.32,315449,0.0,1.0
2020-01-22,102.57,103.91,102.0,103.27,399942,102.57,103.91,102.0,103.27,399942,0.0,1.0
2020-01-23,102.99,103.36,100.69,102.32,368622,102.99,103.36,100.69,102.32,368622,0.0,1.0
2020-01-24,106.67,107.63,105.69,106.08,858662,106.67,107.63,105.69,106.08,858662,0.0,1.0
2020-01-27,104.98,106.14,103.649,104.76,680105,104.98,106.14,103.649,104.76,680105,0.0,1.0
2020-01-28,107.09,107.31,105.16,105.6,499571,107.09,107.31,105.16,105.6,499571,0.0,1.0
2020-01-29,109.68,109.95,107.225,107.32,506552,109.68,109.95,107.225,107.32,506552,0.0,1.0
2020-01-30,107.5,110.0,106.8,108.7,585458,107.5,110.0,106.8,108.7,585458,0.0,1.0
2020-01-31,103.59,107.4954,103.26,106.94,591403,103.59,107.4954,103.26,106.94,591403,0.0,1.0
2020-02-03,103.74,105.02,103.54,104.25,460595,103.74,105.02,103.54,104.25,460595,0.0,1.0
2020-02-04,104.28,105.84,102.71,104.79,530949,104.28,105.84,102.71,104.79,530949,0.0,1.0
2020-02-05,104.07,105.7,102.8,105.7,469012,104.07,105.7,102.8,105.7,469012,0.0,1.0
2020-02-06,102.92,104.64,102.0822,103.79,687660,102.92,104.64,102.0822,103.79,687660,0.0,1.0
2020-02-07,101.35,102.74,100.61,102.73,630101,101.35,102.74,100.61,102.73,630101,0.0,1.0
2020-02-10,109.3,112.25,106.0,106.27,3174904,109.3,112.25,106.0,106.27,3174904,0.0,1.0
2020-02-11,110.23,111.87,109.91,110.3,2807632,110.23,111.87,109.91,110.3,2807632,0.0,1.0
2020-02-12,113.72,114.47,110.2,110.31,13311990,113.72,114.47,110.2,110.31,13311990,0.0,1.0
2020-02-13,115.75,117.44,112.29,112.58,2358360,115.75,117.44,112.29,112.58,2358360,0.0,1.0
2020-02-14,113.26,117.83,111.88,116.38,1531795,113.26,117.83,111.88,116.38,1531795,0.0,1.0
2020-02-18,111.1,112.45,110.12,112.45,878643,111.1,112.45,110.12,112.45,878643,0.0,1.0
2020-02-19,116.26,116.375,111.33,111.9,1097013,116.26,116.375,111.33,111.9,1097013,0.0,1.0
2020-02-20,116.97,117.92,115.13,115.74,579699,116.97,117.92,115.13,115.74,579699,0.0,1.0
2020-02-21,116.19,116.68,114.43,115.98,565122,116.19,116.68,114.43,115.98,565122,0.0,1.0
2020-02-24,112.78,113.59,110.44,111.42,674859,112.78,113.59,110.44,111.42,674859,0.0,1.0
2020-02-25,107.31,113.99,107.05,113.56,1076942,107.31,113.99,107.05,113.56,1076942,0.0,1.0
2020-02-26,110.87,111.79,107.66,107.99,912951,110.87,111.79,107.66,107.99,912951,0.0,1.0
2020-02-27,105.62,110.18,105.075,108.12,916905,105.62,110.18,105.075,108.12,916905,0.0,1.0
2020-02-28,102.99,104.8033,100.03,101.48,1289472,102.99,104.8033,100.03,101.48,1289472,0.0,1.0
2020-03-02,108.91,109.0,103.36,103.97,875907,108.91,109.0,103.36,103.97,875907,0.0,1.0
2020-03-03,111.24,112.98,108.42,109.2,1152391,111.24,112.98,108.42,109.2,1152391,0.0,1.0
2020-03-04,118.08,118.86,112.63,112.63,1124636,118.08,118.86,112.63,112.63,1124636,0.0,1.0
2020-03-05,116.51,118.52,114.78,114.99,958823,116.51,118.52,114.78,114.99,958823,0.0,1.0
2020-03-06,112.0,113.455,108.97,112.8,1011362,112.0,113.455,108.97,112.8,1011362,0.0,1.0
2020-03-09,101.07,104.78,100.43,103.48,1169792,101.07,104.78,100.43,103.48,1169792,0.0,1.0
2020-03-10,108.06,108.12,98.4101,104.1,1020346,108.06,108.12,98.4101,104.1,1020346,0.0,1.0
2020-03-11,102.08,107.0,99.65,104.31,779242,102.08,107.0,99.65,104.31,779242,0.0,1.0
2020-03-12,94.4,94.44,87.545,94.36,1542127,94.4,94.44,87.545,94.36,1542127,0.0,1.0
2020-03-13,99.51,99.9,94.17,98.85,1023650,99.51,99.9,94.17,98.85,1023650,0.0,1.0
2020-03-16,87.37,91.417,85.05,87.75,1084679,87.37,91.417,85.05,87.75,1084679,0.0,1.0
2020-03-17,94.8,95.74,84.03,88.58,1342450,94.8,95.74,84.03,88.58,1342450,0.0,1.0
2020-03-18,88.53,91.5192,84.91,88.25,1406683,88.53,91.5192,84.91,88.25,1406683,0.0,1.0
2020-03-19,88.6,88.99,80.08,86.94,1006688,88.6,88.99,80.08,86.94,1006688,0.0,1.0
2020-03-20,84.78,94.57,82.93,89.65,1447492,84.78,94.57,82.93,89.65,1447492,0.0,1.0
2020-03-23,79.01,85.65,75.5,83.63,982322,79.01,85.65,75.5,83.63,982322,0.0,1.0
2020-03-24,85.71,86.01,80.05,84.49,841674,85.71,86.01,80.05,84.49,841674,0.0,1.0
2020-03-25,87.77,90.67,83.1615,85.22,766960,87.77,90.67,83.1615,85.22,766960,0.0,1.0
2020-03-26,96.37,96.755,87.69,89.26,738500,96.37,96.755,87.69,89.26,738500,0.0,1.0
2020-03-27,88.96,94.85,88.12,94.51,874982,88.96,94.85,88.12,94.51,874982,0.0,1.0
2020-03-30,93.53,93.65,88.452,89.31,715254,93.53,93.65,88.452,89.31,715254,0.0,1.0
2020-03-31,93.17,93.82,90.42,92.49,626505,93.17,93.82,90.42,92.49,626505,0.0,1.0
2020-04-01,83.03,90.28,82.16,88.04,813540,83.03,90.28,82.16,88.04,813540,0.0,1.0
2020-04-02,86.48,88.43,81.221,82.31,931173,86.48,88.43,81.221,82.31,931173,0.0,1.0
2020-04-03,84.66,88.63,83.3,85.73,477362,84.66,88.63,83.3,85.73,477362,0.0,1.0
2020-04-06,92.0,94.775,88.85,89.38,945912,92.0,94.775,88.85,89.38,945912,0.0,1.0
2020-04-07,89.64,96.46,89.23,95.37,561823,89.64,96.46,89.23,95.37,561823,0.0,1.0
2020-04-08,96.35,96.8212,89.74,90.9,618477,96.35,96.8212,89.74,90.9,618477,0.0,1.0
2020-04-09,101.34,102.03,96.6,98.12,781467,101.34,102.03,96.6,98.12,781467,0.0,1.0
2020-04-13,99.04,101.61,98.09,100.44,619822,99.04,101.61,98.09,100.44,619822,0.0,1.0
2020-04-14,102.08,103.17,99.48,102.43,630391,102.08,103.17,99.48,102.43,630391,0.0,1.0
2020-04-15,96.81,99.99,96.22,99.0,675859,96.81,99.99,96.22,99.0,675859,0.0,1.0
2020-04-16,96.49,98.31,94.72,96.77,723788,96.49,98.31,94.72,96.77,723788,0.0,1.0
2020-04-17,99.31,100.5,98.36,99.72,454583,99.31,100.5,98.36,99.72,454583,0.0,1.0
2020-04-20,99.37,100.32,97.02,97.57,422291,99.37,100.32,97.02,97.57,422291,0.0,1.0
2020-04-21,94.15,98.29,93.75,96.47,456265,94.15,98.29,93.75,96.47,456265,0.0,1.0
2020-04-22,96.68,97.51,95.51,96.78,335166,96.68,97.51,95.51,96.78,335166,0.0,1.0
2020-04-23,96.97,99.81,95.645,96.31,446652,96.97,99.81,95.645,96.31,446652,0.0,1.0
2020-04-24,97.55,99.67,97.1175,98.0,626999,97.55,99.67,97.1175,98.0,626999,0.0,1.0
2020-04-27,98.85,101.57,97.82,98.5,1031987,98.85,101.57,97.82,98.5,1031987,0.0,1.0
2020-04-28,99.16,102.3,98.36,101.58,826194,99.16,102.3,98.36,101.58,826194,0.0,1.0
2020-04-29,103.68,105.36,100.05,101.5,694523,103.68,105.36,100.05,101.5,694523,0.0,1.0
2020-04-30,97.44,102.36,96.5,96.51,1081873,97.44,102.36,96.5,96.51,1081873,0.0,1.0
2020-05-01,93.29,96.57,92.22,95.29,825167,93.29,96.57,92.22,95.29,825167,0.0,1.0
2020-05-04,94.41,94.55,90.3,92.32,628094,94.41,94.55,90.3,92.32,628094,0.0,1.0
2020-05-05,99.42,100.58,95.35,96.36,722889,99.42,100.58,95.35,96.36,722889,0.0,1.0
2020-05-06,99.5,100.82,98.43,99.75,628849,99.5,100.82,98.43,99.75,628849,0.0,1.0
2020-05-07,99.2,102.235,98.92,101.57,401928,99.2,102.235,98.92,101.57,401928,0.0,1.0
2020-05-08,103.86,103.92,100.8733,101.37,414803,103.86,103.92,100.8733,101.37,414803,0.0,1.0
2020-05-11,103.85,104.84,101.65,102.1,680375,103.85,104.84,101.65,102.1,680375,0.0,1.0
2020-05-12,99.73,104.6402,99.65,103.91,497972,99.73,104.6402,99.65,103.91,497972,0.0,1.0
2020-05-13,97.9,101.6999,97.02,99.55,543840,97.9,101.6999,97.02,99.55,543840,0.0,1.0
2020-05-14,100.67,100.68,95.27,96.18,500471,100.67,100.68,95.27,96.18,500471,0.0,1.0
2020-05-15,104.7,104.9,99.48,100.0,676839,104.7,104.9,99.48,100.0,676839,0.0,1.0
2020-05-18,111.41,112.19,107.43,108.65,898914,111.41,112.19,107.43,108.65,898914,0.0,1.0
2020-05-19,110.12,112.91,110.01,110.11,661328,110.12,112.91,110.01,110.11,661328,0.0,1.0
2020-05-20,113.01,114.83,111.74,112.78,609955,113.01,114.83,111.74,112.78,609955,0.0,1.0
2020-05-21,114.44,115.29,112.18,112.49,717476,114.44,115.29,112.18,112.49,717476,0.0,1.0
2020-05-22,114.4,114.74,113.38,114.42,348780,114.4,114.74,113.38,114.42,348780,0.0,1.0
2020-05-26,118.0,119.85,116.64,118.93,679318,118.0,119.85,116.64,118.93,679318,0.0,1.0
2020-05-27,122.05,122.18,118.605,119.77,1083498,122.05,122.18,118.605,119.77,1083498,0.0,1.0
2020-05-28,117.99,123.19,117.8784,122.95,803471,117.99,123.19,117.8784,122.95,803471,0.0,1.0
2020-05-29,111.27,116.88,110.64,115.9,1139430,111.27,116.88,110.64,115.9,1139430,0.0,1.0
2020-06-01,110.57,112.76,109.89,111.81,702182,110.57,112.76,109.89,111.81,702182,0.0,1.0
2020-06-02,110.49,111.6,109.5,111.6,687206,110.49,111.6,109.5,111.6,687206,0.0,1.0
2020-06-03,112.22,113.5438,111.52,112.16,791232,112.22,113.5438,111.52,112.16,791232,0.0,1.0
2020-06-04,110.53,113.19,109.86,112.26,675916,110.53,113.19,109.86,112.26,675916,0.0,1.0
2020-06-05,114.83,116.15,111.0,113.87,698212,114.83,116.15,111.0,113.87,698212,0.0,1.0
2020-06-08,113.87,116.1395,113.23,114.72,878489,113.87,116.1395,113.23,114.72,878489,0.0,1.0
2020-06-09,112.97,114.26,110.53,111.86,584861,112.97,114.26,110.53,111.86,584861,0.0,1.0
2020-06-10,113.23,114.8899,112.02,113.19,644218,113.23,114.8899,112.02,113.19,644218,0.0,1.0
2020-06-11,106.63,110.16,106.57,109.48,745363,106.63,110.16,106.57,109.48,745363,0.0,1.0
2020-06-12,105.44,109.99,102.38,109.99,1024293,105.44,109.99,102.38,109.99,1024293,0.0,1.0
2020-06-15,110.5,110.9463,101.7153,102.52,885346,110.5,110.9463,101.7153,102.52,885346,0.0,1.0
2020-06-16,114.76,114.87,111.12,114.21,853774,114.76,114.87,111.12,114.21,853774,0.0,1.0
2020-06-17,112.49,115.0,111.96,114.98,550029,112.49,115.0,111.96,114.98,550029,0.0,1.0
2020-06-18,110.72,114.43,110.3394,111.05,647437,110.72,114.43,110.3394,111.05,647437,0.0,1.0
2020-06-19,113.53,113.85,110.5,112.83,915569,113.53,113.85,110.5,112.83,915569,0.0,1.0
2020-06-22,117.02,117.07,111.03,112.59,1064672,117.02,117.07,111.03,112.59,1064672,0.0,1.0
2020-06-23,116.69,120.16,116.2475,118.18,1228765,116.69,120.16,116.2475,118.18,1228765,0.0,1.0
2020-06-24,113.27,116.77,112.57,115.48,978355,113.27,116.77,112.57,115.48,978355,0.0,1.0
2020-06-25,114.82,114.98,111.63,113.74,987127,114.82,114.98,111.63,113.74,987127,0.0,1.0
2020-06-26,117.75,120.13,113.23,115.33,8018183,117.75,120.13,113.23,115.33,8018183,0.0,1.0
2020-06-29,118.88,120.57,116.77,118.37,876700,118.88,120.57,116.77,118.37,876700,0.0,1.0
2020-06-30,121.93,122.36,118.64,120.0,928200,121.93,122.36,118.64,120.0,928200,0.0,1.0
2020-07-01,121.09,132.09,120.75,132.09,967400,121.09,132.09,120.75,132.09,967400,0.0,1.0
2020-07-02,122.73,122.96,121.59,121.94,577900,122.73,122.96,121.59,121.94,577900,0.0,1.0
2020-07-06,124.89,126.42,124.05,125.32,733100,124.89,126.42,124.05,125.32,733100,0.0,1.0
2020-07-07,124.53,126.9,123.45,124.09,673900,124.53,126.9,123.45,124.09,673900,0.0,1.0
2020-07-08,126.58,127.0,124.78,124.78,892100,126.58,127.0,124.78,124.78,892100,0.0,1.0
2020-07-09,126.61,127.91,125.18,127.31,391400,126.61,127.91,125.18,127.31,391400,0.0,1.0
2020-07-10,127.37,127.71,125.74,126.28,393500,127.37,127.71,125.74,126.28,393500,0.0,1.0
2020-07-13,126.64,130.51,126.27,128.91,688300,126.64,130.51,126.27,128.91,688300,0.0,1.0
2020-07-14,131.13,131.2,126.02,126.44,727400,131.13,131.2,126.02,126.44,727400,0.0,1.0
2020-07-15,133.95,134.91,132.6,133.66,811400,133.95,134.91,132.6,133.66,811400,0.0,1.0
2020-07-16,132.54,135.54,132.23,133.55,490100,132.54,135.54,132.23,133.55,490100,0.0,1.0
2020-07-17,134.81,135.61,132.71,133.21,491300,134.81,135.61,132.71,133.21,491300,0.0,1.0
2020-07-20,136.64,137.38,134.76,134.76,495847,136.64,137.38,134.76,134.76,495847,0.0,1.0
2020-07-21,136.1,139.91,135.83,137.88,566202,136.1,139.91,135.83,137.88,566202,0.0,1.0
2020-07-22,135.54,137.01,134.37,136.04,528899,135.54,137.01,134.37,136.04,528899,0.0,1.0
2020-07-23,136.82,139.49,135.0,136.0,843060,136.82,139.49,135.0,136.0,843060,0.0,1.0
2020-07-24,135.25,136.81,134.15,136.23,388612,135.25,136.81,134.15,136.23,388612,0.0,1.0
2020-07-27,138.35,138.51,134.72,135.99,419420,138.35,138.51,134.72,135.99,419420,0.0,1.0
2020-07-28,135.31,139.29,135.22,137.46,389964,135.31,139.29,135.22,137.46,389964,0.0,1.0
2020-07-29,139.73,140.73,135.88,135.88,700735,139.73,140.73,135.88,135.88,700735,0.0,1.0
2020-07-30,147.84,156.53,147.36,150.31,1767385,147.84,156.53,147.36,150.31,1767385,0.0,1.0
2020-07-31,157.58,157.65,151.5,151.5,1066614,157.58,157.65,151.5,151.5,1066614,0.0,1.0
2020-08-03,162.67,162.72,155.05,159.1,818514,162.67,162.72,155.05,159.1,818514,0.0,1.0
2020-08-04,164.57,164.92,161.1,161.68,1003240,164.57,164.92,161.1,161.68,1003240,0.0,1.0
2020-08-05,170.42,170.46,166.08,166.08,661467,170.42,170.46,166.08,166.08,661467,0.0,1.0
2020-08-06,172.98,175.97,170.3,175.97,836635,172.98,175.97,170.3,175.97,836635,0.0,1.0
2020-08-07,178.6,179.3499,172.72,173.35,820138,178.6,179.3499,172.72,173.35,820138,0.0,1.0
2020-08-10,166.32,178.71,165.32,178.09,1684714,166.32,178.71,165.32,178.09,1684714,0.0,1.0
2020-08-11,164.86,169.66,164.24,168.5,1011803,164.86,169.66,164.24,168.5,1011803,0.0,1.0
2020-08-12,171.3,172.36,166.0,166.5,701487,171.3,172.36,166.0,166.5,701487,0.0,1.0
2020-08-13,174.88,176.76,170.7,171.3,641740,174.88,176.76,170.7,171.3,641740,0.0,1.0
2020-08-14,175.35,176.12,172.89,174.11,662449,175.35,176.12,172.89,174.11,662449,0.0,1.0
2020-08-17,182.2,182.57,177.8,179.75,813391,182.2,182.57,177.8,179.75,813391,0.0,1.0
2020-08-18,181.68,185.55,180.5,181.63,771065,181.68,185.55,180.5,181.63,771065,0.0,1.0
2020-08-19,181.2,183.3675,180.06,180.15,565107,181.2,183.3675,180.06,180.15,565107,0.0,1.0
2020-08-20,182.45,184.23,179.4934,180.0,583209,182.45,184.23,179.4934,180.0,583209,0.0,1.0
2020-08-21,186.71,188.55,182.47,183.27,720290,186.71,188.55,182.47,183.27,720290,0.0,1.0
2020-08-24,188.13,192.53,185.55,189.23,922942,188.13,192.53,185.55,189.23,922942,0.0,1.0
2020-08-25,186.37,188.5,184.525,188.44,462538,186.37,188.5,184.525,188.44,462538,0.0,1.0
2020-08-26,190.82,192.28,187.2,188.0,783640,190.82,192.28,187.2,188.0,783640,0.0,1.0
2020-08-27,186.65,191.29,184.47,190.47,810026,186.65,191.29,184.47,190.47,810026,0.0,1.0
2020-08-28,189.02,192.3799,187.289,188.96,556753,189.02,192.3799,187.289,188.96,556753,0.0,1.0
2020-08-31,189.98,191.42,188.53,190.25,630151,189.98,191.42,188.53,190.25,630151,0.0,1.0
2020-09-01,193.25,194.35,188.1783,189.71,506977,193.25,194.35,188.1783,189.71,506977,0.0,1.0
2020-09-02,191.48,194.0,187.91,193.3,674328,191.48,194.0,187.91,193.3,674328,0.0,1.0
2020-09-03,178.07,189.36,175.82,189.0,1005521,178.07,189.36,175.82,189.0,1005521,0.0,1.0
2020-09-04,178.51,179.83,169.34,178.78,985590,178.51,179.83,169.34,178.78,985590,0.0,1.0
2020-09-08,174.8,181.385,173.4438,176.4,752550,174.8,181.385,173.4438,176.4,752550,0.0,1.0
2020-09-09,183.95,185.29,178.04,178.07,587852,183.95,185.29,178.04,178.07,587852,0.0,1.0
2020-09-10,180.03,185.5,179.46,184.45,446521,180.03,185.5,179.46,184.45,446521,0.0,1.0
2020-09-11,178.41,184.41,176.28,182.7,507774,178.41,184.41,176.28,182.7,507774,0.0,1.0
2020-09-14,184.1,184.23,181.16,181.82,449914,184.1,184.23,181.16,181.82,449914,0.0,1.0
2020-09-15,187.11,187.7,184.75,187.29,393546,187.11,187.7,184.75,187.29,393546,0.0,1.0
2020-09-16,186.52,188.7883,185.55,187.17,518690,186.52,188.7883,185.55,187.17,518690,0.0,1.0
2020-09-17,184.09,186.43,181.4651,183.13,641485,184.09,186.43,181.4651,183.13,641485,0.0,1.0
2020-09-18,182.68,186.61,181.1193,185.56,987257,182.68,186.61,181.1193,185.56,987257,0.0,1.0
2020-09-21,181.23,182.37,177.56,180.0,559971,181.23,182.37,177.56,180.0,559971,0.0,1.0
2020-09-22,182.9,183.42,179.51,182.55,526751,182.9,183.42,179.51,182.55,526751,0.0,1.0
2020-09-23,175.76,185.0,175.65,182.23,611563,175.76,185.0,175.65,182.23,611563,0.0,1.0
2020-09-24,178.07,181.45,173.8,175.53,601442,178.07,181.45,173.8,175.53,601442,0.0,1.0
2020-09-25,180.66,182.025,178.07,178.07,607749,180.66,182.025,178.07,178.07,607749,0.0,1.0
2020-09-28,190.18,191.43,186.11,186.88,761308,190.18,191.43,186.11,186.88,761308,0.0,1.0
2020-09-29,188.14,192.28,187.73,190.98,613742,188.14,192.28,187.73,190.98,613742,0.0,1.0
2020-09-30,193.64,194.17,187.76,187.76,892453,193.64,194.17,187.76,187.76,892453,0.0,1.0
2020-10-01,196.16,196.9492,191.74,195.5,715051,196.16,196.9492,191.74,195.5,715051,0.0,1.0
2020-10-02,197.75,198.77,190.1,191.27,608246,197.75,198.77,190.1,191.27,608246,0.0,1.0
2020-10-05,207.86,208.26,198.53,199.25,805326,207.86,208.26,198.53,199.25,805326,0.0,1.0
2020-10-06,207.37,213.23,204.885,211.05,1168497,207.37,213.23,204.885,211.05,1168497,0.0,1.0
2020-10-07,207.04,213.91,205.16,212.55,729551,207.04,213.91,205.16,212.55,729551,0.0,1.0
2020-10-08,204.5,210.58,203.62,209.99,743557,204.5,210.58,203.62,209.99,743557,0.0,1.0
2020-10-09,205.53,208.74,205.16,205.16,695211,205.53,208.74,205.16,205.16,695211,0.0,1.0
2020-10-12,203.99,207.75,200.38,206.65,621718,203.99,207.75,200.38,206.65,621718,0.0,1.0
2020-10-13,201.54,205.12,199.27,203.43,674030,201.54,205.12,199.27,203.43,674030,0.0,1.0
2020-10-14,203.0,205.5399,201.288,202.96,387455,203.0,205.5399,201.288,202.96,387455,0.0,1.0
2020-10-15,209.79,210.99,198.85,200.67,640441,209.79,210.99,198.85,200.67,640441,0.0,1.0
2020-10-16,208.21,213.9899,207.7381,212.71,456402,208.21,213.9899,207.7381,212.71,456402,0.0,1.0
2020-10-19,210.13,210.75,206.93,208.12,748580,210.13,210.75,206.93,208.12,748580,0.0,1.0
2020-10-20,211.87,215.57,209.98,210.59,726898,211.87,215.57,209.98,210.59,726898,0.0,1.0
2020-10-21,205.35,215.9802,205.18,212.85,790597,205.35,215.9802,205.18,212.85,790597,0.0,1.0
2020-10-22,209.34,210.01,203.4,205.66,708155,209.34,210.01,203.4,205.66,708155,0.0,1.0
2020-10-23,212.04,212.74,206.95,210.07,591641,212.04,212.74,206.95,210.07,591641,0.0,1.0
2020-10-26,210.4,211.72,206.04,209.2,477632,210.4,211.72,206.04,209.2,477632,0.0,1.0
2020-10-27,207.71,213.83,206.61,211.88,731822,207.71,213.83,206.61,211.88,731822,0.0,1.0
2020-10-28,217.11,218.63,202.0227,205.87,1432739,217.11,218.63,202.0227,205.87,1432739,0.0,1.0
2020-10-29,216.57,220.88,211.43,218.9,950691,216.57,220.88,211.43,218.9,950691,0.0,1.0
2020-10-30,210.15,217.61,204.2418,213.99,813799,210.15,217.61,204.2418,213.99,813799,0.0,1.0
2020-11-02,212.57,215.085,208.58,212.37,680780,212.57,215.085,208.58,212.37,680780,0.0,1.0
2020-11-03,221.54,222.195,213.95,215.99,639318,221.54,222.195,213.95,215.99,639318,0.0,1.0
2020-11-04,223.5,224.95,213.01,219.34,717837,223.5,224.95,213.01,219.34,717837,0.0,1.0
2020-11-05,230.73,233.44,226.86,228.23,602878,230.73,233.44,226.86,228.23,602878,0.0,1.0
2020-11-06,233.04,234.55,231.03,232.62,422204,233.04,234.55,231.03,232.62,422204,0.0,1.0
2020-11-09,220.54,233.78,216.16,233.04,1113273,220.54,233.78,216.16,233.04,1113273,0.0,1.0
2020-11-10,217.95,223.0,212.3,221.02,1027746,217.95,223.0,212.3,221.02,1027746,0.0,1.0
2020-11-11,225.29,226.595,219.12,220.74,616617,225.29,226.595,219.12,220.74,616617,0.0,1.0
2020-11-12,219.78,226.0975,218.0,224.3,529957,219.78,226.0975,218.0,224.3,529957,0.0,1.0
2020-11-13,215.97,222.21,215.33,220.58,633076,215.97,222.21,215.33,220.58,633076,0.0,1.0
2020-11-16,213.19,216.55,211.42,216.5,741021,213.19,216.55,211.42,216.5,741021,0.0,1.0
2020-11-17,210.09,216.91,208.93,211.88,648919,210.09,216.91,208.93,211.88,648919,0.0,1.0
2020-11-18,211.94,213.79,209.63,211.63,722121,211.94,213.79,209.63,211.63,722121,0.0,1.0
2020-11-19,216.75,218.98,211.9,213.28,657299,216.75,218.98,211.9,213.28,657299,0.0,1.0
2020-11-20,222.97,225.2,216.4,217.37,802268,222.97,225.2,216.4,217.37,802268,0.0,1.0
2020-11-23,219.63,227.03,216.0,224.67,912931,219.63,227.03,216.0,224.67,912931,0.0,1.0
2020-11-24,213.84,219.98,211.5306,219.63,1188670,213.84,219.98,211.5306,219.63,1188670,0.0,1.0
2020-11-25,216.51,220.935,213.7,213.84,900607,216.51,220.935,213.7,213.84,900607,0.0,1.0
2020-11-27,221.4,225.34,218.51,219.72,637480,221.4,225.34,218.51,219.72,637480,0.0,1.0
2020-11-30,215.6,221.4987,210.47,221.4,4147125,215.6,221.4987,210.47,221.4,4147125,0.0,1.0
2020-12-01,213.02,217.2699,211.2001,216.14,666521,213.02,217.2699,211.2001,216.14,666521,0.0,1.0
2020-12-02,210.74,212.49,208.16,212.05,638131,210.74,212.49,208.16,212.05,638131,0.0,1.0
2020-12-03,207.58,212.71,207.01,209.68,707098,207.58,212.71,207.01,209.68,707098,0.0,1.0
2020-12-04,205.26,210.88,204.5,208.0,820083,205.26,210.88,204.5,208.0,820083,0.0,1.0
2020-12-07,208.91,209.19,202.56,205.0,718658,208.91,209.19,202.56,205.0,718658,0.0,1.0
2020-12-08,216.87,217.3699,207.31,210.42,1205539,216.87,217.3699,207.31,210.42,1205539,0.0,1.0
2020-12-09,209.43,218.88,207.82,218.01,926952,209.43,218.88,207.82,218.01,926952,0.0,1.0
2020-12-10,211.27,213.945,207.0683,207.5,824227,211.27,213.945,207.0683,207.5,824227,0.0,1.0
2020-12-11,217.28,219.985,211.46,211.56,728528,217.28,219.985,211.46,211.56,728528,0.0,1.0
2020-12-14,218.06,220.815,213.5,217.69,731325,218.06,220.815,213.5,217.69,731325,0.0,1.0
2020-12-15,224.4,224.85,219.6762,220.01,790495,224.4,224.85,219.6762,220.01,790495,0.0,1.0
2020-12-16,220.44,226.64,218.11,226.0,647913,220.44,226.64,218.11,226.0,647913,0.0,1.0
2020-12-17,218.6,224.19,217.35,221.93,650116,218.6,224.19,217.35,221.93,650116,0.0,1.0
2020-12-18,216.79,220.72,215.05,220.26,1355564,216.79,220.72,215.05,220.26,1355564,0.0,1.0
2020-12-21,230.29,230.47,214.41,214.63,1285121,230.29,230.47,214.41,214.63,1285121,0.0,1.0
2020-12-22,227.31,231.88,223.64,230.65,855442,227.31,231.88,223.64,230.65,855442,0.0,1.0
2020-12-23,227.01,230.5,223.0,229.25,464634,227.01,230.5,223.0,229.25,464634,0.0,1.0
2020-12-24,233.2,237.99,227.0,227.26,816195,233.2,237.99,227.0,227.26,816195,0.0,1.0
2020-12-28,233.04,239.6179,232.25,238.49,727070,233.04,239.6179,232.25,238.49,727070,0.0,1.0
2020-12-29,221.37,233.99,219.4732,232.59,845081,221.37,233.99,219.4732,232.59,845081,0.0,1.0
2020-12-30,229.19,229.86,222.6,222.6,588309,229.19,229.86,222.6,222.6,588309,0.0,1.0
2020-12-31,227.41,229.6,225.52,229.19,474328,227.41,229.6,225.52,229.19,474328,0.0,1.0
2021-01-04,224.56,230.95,222.51,229.16,686583,224.56,230.95,222.51,229.16,686583,0.0,1.0
2021-01-05,227.98,228.525,223.0,223.17,485259,227.98,228.525,223.0,223.17,485259,0.0,1.0
2021-01-06,246.29,249.0009,228.62,230.77,1185680,246.29,249.0009,228.62,230.77,1185680,0.0,1.0
2021-01-07,254.5,256.3,247.89,250.19,893778,254.5,256.3,247.89,250.19,893778,0.0,1.0
2021-01-08,252.5,259.9999,249.68,257.5,726099,252.5,259.9999,249.68,257.5,726099,0.0,1.0
2021-01-11,260.8,262.49,245.24,248.77,750741,260.8,262.49,245.24,248.77,750741,0.0,1.0
2021-01-12,259.05,263.64,256.245,261.16,1069256,259.05,263.64,256.245,261.16,1069256,0.0,1.0
2021-01-13,252.63,259.46,252.46,257.04,666639,252.63,259.46,252.46,257.04,666639,0.0,1.0
2021-01-14,253.06,255.0,250.2287,253.15,366267,253.06,255.0,250.2287,253.15,366267,0.0,1.0
2021-01-15,252.81,255.3,247.5881,252.65,583144,252.81,255.3,247.5881,252.65,583144,0.0,1.0
2021-01-19,267.46,269.59,255.94,257.0,756919,267.46,269.59,255.94,257.0,756919,0.0,1.0
2021-01-20,268.79,269.98,261.04,269.58,685984,268.79,269.98,261.04,269.58,685984,0.0,1.0
2021-01-21,272.33,273.82,265.4537,270.26,665826,272.33,273.82,265.4537,270.26,665826,0.0,1.0
2021-01-22,277.61,278.64,269.55,270.47,500520,277.61,278.64,269.55,270.47,500520,0.0,1.0
2021-01-25,269.02,287.55,265.71,279.09,829798,269.02,287.55,265.71,279.09,829798,0.0,1.0
2021-01-26,264.81,269.535,264.25,269.04,486155,264.81,269.535,264.25,269.04,486155,0.0,1.0
2021-01-27,248.81,258.13,243.2101,257.86,938831,248.81,258.13,243.2101,257.86,938831,0.0,1.0
2021-01-28,252.93,256.6,248.06,254.99,574838,252.93,256.6,248.06,254.99,574838,0.0,1.0
2021-01-29,246.42,254.31,244.6441,251.5,424201,246.42,254.31,244.6441,251.5,424201,0.0,1.0
2021-02-01,258.73,259.86,248.07,250.21,624389,258.73,259.86,248.07,250.21,624389,0.0,1.0
2021-02-02,266.99,268.125,261.75,263.02,512235,266.99,268.125,261.75,263.02,512235,0.0,1.0
2021-02-03,264.3,269.0,261.5,268.09,293415,264.3,269.0,261.5,268.09,293415,0.0,1.0
2021-02-04,262.24,269.58,261.61,266.68,563465,262.24,269.58,261.61,266.68,563465,0.0,1.0
2021-02-05,270.58,272.04,263.5,263.96,396515,270.58,272.04,263.5,263.96,396515,0.0,1.0
2021-02-08,279.0,280.61,273.11,273.11,457735,279.0,280.61,273.11,273.11,457735,0.0,1.0
2021-02-09,275.56,281.27,274.95,279.94,380387,275.56,281.27,274.95,279.94,380387,0.0,1.0
2021-02-10,277.54,283.11,274.56,276.55,902045,277.54,283.11,274.56,276.55,902045,0.0,1.0
2021-02-11,316.11,318.75,293.0,293.5,1619776,316.11,318.75,293.0,293.5,1619776,0.0,1.0
2021-02-12,326.84,330.305,317.01,320.58,930348,326.84,330.305,317.01,320.58,930348,0.0,1.0
2021-02-16,350.53,360.18,341.49,347.74,1986687,350.53,360.18,341.49,347.74,1986687,0.0,1.0
2021-02-17,355.32,361.0,341.67,350.0,1328718,355.32,361.0,341.67,350.0,1328718,0.0,1.0
2021-02-18,351.46,363.72,343.54,355.56,1223636,351.46,363.72,343.54,355.56,1223636,0.0,1.0
2021-02-19,363.47,363.57,354.0,356.32,899480,363.47,363.57,354.0,356.32,899480,0.0,1.0
2021-02-22,336.7,364.0,335.3,360.97,1021791,336.7,364.0,335.3,360.97,1021791,0.0,1.0
2021-02-23,333.04,334.07,308.04,328.17,1176810,333.04,334.07,308.04,328.17,1176810,0.0,1.0
2021-02-24,322.68,340.98,321.31,338.3,933001,322.68,340.98,321.31,338.3,933001,0.0,1.0
2021-02-25,315.66,325.85,309.1,323.26,904458,315.66,325.85,309.1,323.26,904458,0.0,1.0
2021-02-26,329.56,334.19,315.66,319.44,1000643,329.56,334.19,315.66,319.44,1000643,0.0,1.0
2021-03-01,346.25,349.33,322.49,335.0,809973,346.25,349.33,322.49,335.0,809973,0.0,1.0
2021-03-02,338.7,354.65,334.35,345.9,622862,338.7,354.65,334.35,345.9,622862,0.0,1.0
2021-03-03,318.26,341.01,315.05,337.73,829210,318.26,341.01,315.05,337.73,829210,0.0,1.0
2021-03-04,305.72,322.0926,296.7,315.65,895394,305.72,322.0926,296.7,315.65,895394,0.0,1.0
2021-03-05,307.03,311.38,286.5,310.03,896447,307.03,311.38,286.5,310.03,896447,0.0,1.0
2021-03-08,294.81,314.69,293.76,308.0,737089,294.81,314.69,293.76,308.0,737089,0.0,1.0
2021-03-09,309.14,314.6071,302.09,305.89,649387,309.14,314.6071,302.09,305.89,649387,0.0,1.0
2021-03-10,314.5,322.93,311.38,312.28,519744,314.5,322.93,311.38,312.28,519744,0.0,1.0
2021-03-11,331.76,332.6,321.511,325.0,519421,331.76,332.6,321.511,325.0,519421,0.0,1.0
2021-03-12,329.3,330.93,320.05,324.52,386673,329.3,330.93,320.05,324.52,386673,0.0,1.0
2021-03-15,338.11,338.27,323.64,335.5,1102865,338.11,338.27,323.64,335.5,1102865,0.0,1.0
2021-03-16,325.89,337.58,319.49,335.92,772661,325.89,337.58,319.49,335.92,772661,0.0,1.0
2021-03-17,316.52,321.79,311.3,321.0,1258982,316.52,321.79,311.3,321.0,1258982,0.0,1.0
2021-03-18,306.96,316.81,303.46,316.81,1244541,306.96,316.81,303.46,316.81,1244541,0.0,1.0
2021-03-19,305.63,314.41,301.59,306.47,12919783,305.63,314.41,301.59,306.47,12919783,0.0,1.0
2021-03-22,313.73,315.9,303.18,310.0,1273415,313.73,315.9,303.18,310.0,1273415,0.0,1.0
2021-03-23,303.57,318.71,301.0,312.0,1137163,303.57,318.71,301.0,312.0,1137163,0.0,1.0
2021-03-24,296.88,307.25,295.8858,306.98,764876,296.88,307.25,295.8858,306.98,764876,0.0,1.0
2021-03-25,301.03,302.365,288.09,292.88,749999,301.03,302.365,288.09,292.88,749999,0.0,1.0
2021-03-26,316.04,316.04,305.4604,306.96,724680,316.04,316.04,305.4604,306.96,724680,0.0,1.0
2021-03-29,303.14,320.7817,302.695,315.98,712848,303.14,320.7817,302.695,315.98,712848,0.0,1.0
2021-03-30,317.75,318.9699,302.29,302.87,628599,317.75,318.9699,302.29,302.87,628599,0.0,1.0
2021-03-31,327.45,329.855,320.52,323.05,1057645,327.45,329.855,320.52,323.05,1057645,0.0,1.0
2021-04-01,323.8,334.9999,322.2513,330.0,717622,323.8,334.9999,322.2513,330.0,717622,0.0,1.0
2021-04-05,325.04,329.2466,322.3,327.0,480907,325.04,329.2466,322.3,327.0,480907,0.0,1.0
2021-04-06,333.64,342.28,326.0,326.0,784343,333.64,342.28,326.0,326.0,784343,0.0,1.0
2021-04-07,326.02,332.0239,323.69,329.44,566279,326.02,332.0239,323.69,329.44,566279,0.0,1.0
2021-04-08,331.91,332.9666,325.52,329.66,458407,331.91,332.9666,325.52,329.66,458407,0.0,1.0
2021-04-09,330.41,332.435,324.26,332.09,374935,330.41,332.435,324.26,332.09,374935,0.0,1.0
2021-04-12,328.34,329.4,319.26,326.67,448412,328.34,329.4,319.26,326.67,448412,0.0,1.0
2021-04-13,328.47,331.5593,323.38,329.01,363371,328.47,331.5593,323.38,329.01,363371,0.0,1.0
2021-04-14,325.57,337.93,324.83,330.12,482251,325.57,337.93,324.83,330.12,482251,0.0,1.0
2021-04-15,327.05,329.4,323.68,329.18,454640,327.05,329.4,323.68,329.18,454640,0.0,1.0
2021-04-16,332.23,333.78,327.57,330.0,587032,332.23,333.78,327.57,330.0,587032,0.0,1.0
2021-04-19,318.68,330.45,314.105,329.0,734126,318.68,330.45,314.105,329.0,734126,0.0,1.0
2021-04-20,313.77,322.11,308.3,319.14,565757,313.77,322.11,308.3,319.14,565757,0.0,1.0
2021-04-21,323.02,323.03,312.4373,312.87,419928,323.02,323.03,312.4373,312.87,419928,0.0,1.0
2021-04-22,321.66,329.05,319.54,326.33,392941,321.66,329.05,319.54,326.33,392941,0.0,1.0
2021-04-23,330.58,332.16,322.67,323.65,527457,330.58,332.16,322.67,323.65,527457,0.0,1.0
2021-04-26,330.82,335.25,325.58,332.45,351841,330.82,335.25,325.58,332.45,351841,0.0,1.0
2021-04-27,331.75,340.98,330.59,335.13,393115,331.75,340.98,330.59,335.13,393115,0.0,1.0
2021-04-28,316.16,330.19,315.13,328.06,989722,316.16,330.19,315.13,328.06,989722,0.0,1.0
2021-04-29,337.18,338.94,322.12,338.0,1565038,337.18,338.94,322.12,338.0,1565038,0.0,1.0
2021-04-30,323.95,336.03,320.0,333.98,877918,323.95,336.03,320.0,333.98,877918,0.0,1.0
2021-05-03,325.25,328.5,321.65,325.84,545873,325.25,328.5,321.65,325.84,545873,0.0,1.0
2021-05-04,312.99,321.184,305.75,319.96,828804,312.99,321.184,305.75,319.96,828804,0.0,1.0
2021-05-05,319.33,322.86,317.72,318.9,341221,319.33,322.86,317.72,318.9,341221,0.0,1.0
2021-05-06,318.16,320.005,310.1201,315.29,641023,318.16,320.005,310.1201,315.29,641023,0.0,1.0
2021-05-07,327.38,328.0,318.72,319.52,438160,327.38,328.0,318.72,319.52,438160,0.0,1.0
2021-05-10,305.21,325.3153,304.025,323.37,887981,305.21,325.3153,304.025,323.37,887981,0.0,1.0
2021-05-11,304.62,308.69,290.0,293.99,774602,304.62,308.69,290.0,293.99,774602,0.0,1.0
2021-05-12,289.18,304.01,287.82,296.56,1110545,289.18,304.01,287.82,296.56,1110545,0.0,1.0
2021-05-13,293.36,301.1,286.82,294.17,803380,293.36,301.1,286.82,294.17,803380,0.0,1.0
2021-05-14,300.89,301.808,294.07,295.48,524445,300.89,301.808,294.07,295.48,524445,0.0,1.0
2021-05-17,293.95,299.8573,290.12,298.62,525526,293.95,299.8573,290.12,298.62,525526,0.0,1.0
2021-05-18,295.86,302.42,294.39,297.66,771239,295.86,302.42,294.39,297.66,771239,0.0,1.0
2021-05-19,301.6,302.27,288.1487,290.43,773161,301.6,302.27,288.1487,290.43,773161,0.0,1.0
2021-05-20,308.53,310.84,303.67,304.56,549324,308.53,310.84,303.67,304.56,549324,0.0,1.0
2021-05-21,308.68,313.13,306.78,311.12,545886,308.68,313.13,306.78,311.12,545886,0.0,1.0
2021-05-24,310.64,313.89,308.595,311.57,526861,310.64,313.89,308.595,311.57,526861,0.0,1.0
2021-05-25,312.9,316.68,309.15,314.77,514253,312.9,316.68,309.15,314.77,514253,0.0,1.0
2021-05-26,320.21,321.16,313.35,313.35,694570,320.21,321.16,313.35,313.35,694570,0.0,1.0
2021-05-27,326.22,326.94,321.21,322.63,2156330,326.22,326.94,321.21,322.63,2156330,0.0,1.0
2021-05-28,328.72,330.89,325.5,327.25,553476,328.72,330.89,325.5,327.25,553476,0.0,1.0
2021-06-01,321.75,333.955,320.77,331.57,674161,321.75,333.955,320.77,331.57,674161,0.0,1.0
2021-06-02,320.69,322.35,317.55,321.93,351577,320.69,322.35,317.55,321.93,351577,0.0,1.0
2021-06-03,316.4,324.11,314.01,322.38,364844,316.4,324.11,314.01,322.38,364844,0.0,1.0
2021-06-04,327.4,328.25,318.75,318.75,449296,327.4,328.25,318.75,318.75,449296,0.0,1.0
2021-06-07,329.96,330.53,325.37,326.83,318078,329.96,330.53,325.37,326.83,318078,0.0,1.0
2021-06-08,350.8,355.0,339.29,339.4,1415725,350.8,355.0,339.29,339.4,1415725,0.0,1.0
2021-06-09,343.71,352.2799,343.05,350.79,559613,343.71,352.2799,343.05,350.79,559613,0.0,1.0
2021-06-10,344.62,347.92,341.71,341.93,446190,344.62,347.92,341.71,341.93,446190,0.0,1.0
2021-06-11,349.18,349.63,345.12,346.61,328913,349.18,349.63,345.12,346.61,328913,0.0,1.0
2021-06-14,355.09,356.36,351.1001,352.27,527348,355.09,356.36,351.1001,352.27,527348,0.0,1.0
2021-06-15,362.26,362.385,354.4501,354.98,780374,362.26,362.385,354.4501,354.98,780374,0.0,1.0
2021-06-16,369.7,377.01,362.25,363.5,1320112,369.7,377.01,362.25,363.5,1320112,0.0,1.0
2021-06-17,378.94,381.01,365.24,369.01,967933,378.94,381.01,365.24,369.01,967933,0.0,1.0
2021-06-18,386.4,391.62,374.61,375.36,1420824,386.4,391.62,374.61,375.36,1420824,0.0,1.0
2021-06-21,389.21,390.56,376.42,387.0,890232,389.21,390.56,376.42,387.0,890232,0.0,1.0
2021-06-22,396.77,399.58,388.205,389.21,833740,396.77,399.58,388.205,389.21,833740,0.0,1.0
2021-06-23,406.12,407.7,397.04,400.0,869092,406.12,407.7,397.04,400.0,869092,0.0,1.0
2021-06-24,392.62,409.375,390.1578,409.28,1110238,392.62,409.375,390.1578,409.28,1110238,0.0,1.0
2021-06-25,396.05,400.64,391.01,397.78,1564381,396.05,400.64,391.01,397.78,1564381,0.0,1.0
2021-06-28,409.19,412.1,399.98,399.98,960803,409.19,412.1,399.98,399.98,960803,0.0,1.0
2021-06-29,410.42,411.74,405.45,408.0,501704,410.42,411.74,405.45,408.0,501704,0.0,1.0
2021-06-30,415.15,417.49,407.48,408.84,540540,415.15,417.49,407.48,408.84,540540,0.0,1.0
2021-07-01,413.41,415.6,406.57,414.0,650423,413.41,415.6,406.57,414.0,650423,0.0,1.0
2021-07-02,415.2,419.0,408.34,415.25,924362,415.2,419.0,408.34,415.25,924362,0.0,1.0
2021-07-06,429.35,433.41,416.0,416.88,994318,429.35,433.41,416.0,416.88,994318,0.0,1.0
2021-07-07,432.77,440.0,425.35,434.0,741771,432.77,440.0,425.35,434.0,741771,0.0,1.0
2021-07-08,426.6,428.5,413.88,417.09,799411,426.6,428.5,413.88,417.09,799411,0.0,1.0
2021-07-09,436.37,437.075,425.36,430.0,397800,436.37,437.075,425.36,430.0,397800,0.0,1.0
2021-07-12,448.15,452.92,434.19,440.92,843375,448.15,452.92,434.19,440.92,843375,0.0,1.0
2021-07-13,445.23,451.44,443.11,448.1,893529,445.23,451.44,443.11,448.1,893529,0.0,1.0
2021-07-14,436.73,449.91,434.0,448.78,832671,436.73,449.91,434.0,448.78,832671,0.0,1.0
2021-07-15,432.86,442.69,427.4,437.73,805843,432.86,442.69,427.4,437.73,805843,0.0,1.0
2021-07-16,430.34,435.48,426.8438,433.4,748819,430.34,435.48,426.8438,433.4,748819,0.0,1.0
2021-07-19,434.25,434.32,415.0,423.24,702772,434.25,434.32,415.0,423.24,702772,0.0,1.0
2021-07-20,436.42,438.49,431.78,436.81,658990,436.42,438.49,431.78,436.81,658990,0.0,1.0
2021-07-21,447.34,448.45,435.121,437.7,596408,447.34,448.45,435.121,437.7,596408,0.0,1.0
2021-07-22,444.59,450.99,442.78,448.9,442184,444.59,450.99,442.78,448.9,442184,0.0,1.0
2021-07-23,449.64,451.02,441.71,441.71,341011,449.64,451.02,441.71,441.71,341011,0.0,1.0
2021-07-26,444.65,456.9994,441.23,451.34,476449,444.65,456.9994,441.23,451.34,476449,0.0,1.0
2021-07-27,438.92,442.2399,430.91,441.01,692700,438.92,442.2399,430.91,441.01,692700,0.0,1.0
2021-07-28,431.04,438.0,383.1,406.12,2889940,431.04,438.0,383.1,406.12,2889940,0.0,1.0
2021-07-29,419.3,436.98,410.0,432.46,1506992,419.3,436.98,410.0,432.46,1506992,0.0,1.0
2021-07-30,419.36,427.265,415.18,417.62,803785,419.36,427.265,415.18,417.62,803785,0.0,1.0
2021-08-02,400.0,421.32,396.2,421.32,1273351,400.0,421.32,396.2,421.32,1273351,0.0,1.0
2021-08-03,402.09,410.78,396.2,403.12,940241,402.09,410.78,396.2,403.12,940241,0.0,1.0
2021-08-04,400.24,407.33,397.59,403.0,742132,400.24,407.33,397.59,403.0,742132,0.0,1.0
2021-08-05,403.72,406.07,399.05,401.0,745198,403.72,406.07,399.05,401.0,745198,0.0,1.0
2021-08-06,415.04,423.79,407.19,409.03,760552,415.04,423.79,407.19,409.03,760552,0.0,1.0
2021-08-09,417.86,419.85,411.475,414.0,473443,417.86,419.85,411.475,414.0,473443,0.0,1.0
2021-08-10,419.09,426.6522,415.085,420.0,495636,419.09,426.6522,415.085,420.0,495636,0.0,1.0
2021-08-11,417.22,420.66,411.03,419.36,601618,417.22,420.66,411.03,419.36,601618,0.0,1.0
2021-08-12,423.32,423.8,413.67,415.11,672879,423.32,423.8,413.67,415.11,672879,0.0,1.0
2021-08-13,414.1,424.58,411.84,423.55,520021,414.1,424.58,411.84,423.55,520021,0.0,1.0
2021-08-16,410.19,414.3,408.01,414.3,566890,410.19,414.3,408.01,414.3,566890,0.0,1.0
2021-08-17,389.99,407.46,385.5658,407.46,955437,389.99,407.46,385.5658,407.46,955437,0.0,1.0
2021-08-18,390.05,397.59,386.99,389.11,528632,390.05,397.59,386.99,389.11,528632,0.0,1.0
2021-08-19,391.85,397.5,385.0,385.23,429389,391.85,397.5,385.0,385.23,429389,0.0,1.0
2021-08-20,400.32,404.99,391.95,391.95,594995,400.32,404.99,391.95,391.95,594995,0.0,1.0
2021-08-23,415.03,417.72,401.2501,402.93,628328,415.03,417.72,401.2501,402.93,628328,0.0,1.0
2021-08-24,418.9,422.11,414.96,414.96,481013,418.9,422.11,414.96,414.96,481013,0.0,1.0
2021-08-25,425.87,429.2,418.7,420.0,497040,425.87,429.2,418.7,420.0,497040,0.0,1.0
2021-08-26,427.47,429.34,422.88,424.58,382854,427.47,429.34,422.88,424.58,382854,0.0,1.0
2021-08-27,437.11,442.28,428.33,428.33,754587,437.11,442.28,428.33,428.33,754587,0.0,1.0
2021-08-30,442.7,458.1,440.6736,447.84,921543,442.7,458.1,440.6736,447.84,921543,0.0,1.0
2021-08-31,436.98,443.48,434.3984,443.42,803377,436.98,443.48,434.3984,443.42,803377,0.0,1.0
2021-09-01,438.71,442.84,434.81,440.47,621877,438.71,442.84,434.81,440.47,621877,0.0,1.0
2021-09-02,453.01,453.58,443.08,443.5,577938,453.01,453.58,443.08,443.5,577938,0.0,1.0
2021-09-03,453.75,458.57,448.82,451.51,538944,453.75,458.57,448.82,451.51,538944,0.0,1.0
2021-09-07,445.55,455.0,437.83,453.75,574261,445.55,455.0,437.83,453.75,574261,0.0,1.0
2021-09-08,443.21,450.84,440.405,443.33,474653,443.21,450.84,440.405,443.33,474653,0.0,1.0
2021-09-09,455.24,460.0,445.09,445.92,568560,455.24,460.0,445.09,445.92,568560,0.0,1.0
2021-09-10,451.31,466.92,450.99,456.03,526606,451.31,466.92,450.99,456.03,526606,0.0,1.0
2021-09-13,438.69,453.362,429.3,452.71,697979,438.69,453.362,429.3,452.71,697979,0.0,1.0
2021-09-14,433.54,441.8,429.5,437.79,390164,433.54,441.8,429.5,437.79,390164,0.0,1.0
2021-09-15,441.54,443.2,430.15,434.0,428663,441.54,443.2,430.15,434.0,428663,0.0,1.0
2021-09-16,440.7,441.05,434.621,441.05,465425,440.7,441.05,434.621,441.05,465425,0.0,1.0
2021-09-17,435.36,443.6595,434.64,436.55,1324173,435.36,443.6595,434.64,436.55,1324173,0.0,1.0
2021-09-20,421.17,426.9,412.59,424.69,695343,421.17,426.9,412.59,424.69,695343,0.0,1.0
2021-09-21,425.22,429.33,416.56,424.5,551119,425.22,429.33,416.56,424.5,551119,0.0,1.0
2021-09-22,442.27,445.09,427.06,428.46,631386,442.27,445.09,427.06,428.46,631386,0.0,1.0
2021-09-23,454.02,458.97,446.0,446.65,678964,454.02,458.97,446.0,446.65,678964,0.0,1.0
2021-09-24,444.61,456.96,444.61,449.68,533910,444.61,456.96,444.61,449.68,533910,0.0,1.0
2021-09-27,443.8,449.24,434.89,440.9,418271,443.8,449.24,434.89,440.9,418271,0.0,1.0
2021-09-28,425.34,438.34,421.1901,436.0,598514,425.34,438.34,421.1901,436.0,598514,0.0,1.0
2021-09-29,406.53,430.18,395.14,430.18,1441583,406.53,430.18,395.14,430.18,1441583,0.0,1.0
2021-09-30,408.67,415.8232,405.69,409.89,906553,408.67,415.8232,405.69,409.89,906553,0.0,1.0
2021-10-01,404.95,409.99,391.85,408.67,671660,404.95,409.99,391.85,408.67,671660,0.0,1.0
2021-10-04,402.09,405.0,392.02,404.26,624066,402.09,405.0,392.02,404.26,624066,0.0,1.0
2021-10-05,403.0,411.8795,400.06,404.0,416749,403.0,411.8795,400.06,404.0,416749,0.0,1.0
2021-10-06,405.17,407.1919,393.1333,395.63,587599,405.17,407.1919,393.1333,395.63,587599,0.0,1.0
2021-10-07,417.58,422.5,410.98,410.98,464377,417.58,422.5,410.98,410.98,464377,0.0,1.0
2021-10-08,406.78,418.615,404.175,417.45,378924,406.78,418.615,404.175,417.45,378924,0.0,1.0
2021-10-11,409.57,417.9906,405.06,405.83,386882,409.57,417.9906,405.06,405.83,386882,0.0,1.0
2021-10-12,421.43,423.45,414.59,415.1,473547,421.43,423.45,414.59,415.1,473547,0.0,1.0
2021-10-13,418.91,430.8092,414.1,427.09,601940,418.91,430.8092,414.1,427.09,601940,0.0,1.0
2021-10-14,433.75,434.7699,420.15,426.65,528432,433.75,434.7699,420.15,426.65,528432,0.0,1.0
2021-10-15,451.94,457.99,439.0,441.9,896726,451.94,457.99,439.0,441.9,896726,0.0,1.0
2021-10-18,470.02,470.8,442.7801,446.18,789590,470.02,470.8,442.7801,446.18,789590,0.0,1.0
2021-10-19,462.84,476.31,460.0892,473.8,514567,462.84,476.31,460.0892,473.8,514567,0.0,1.0
2021-10-20,458.22,466.48,454.27,464.85,507997,458.22,466.48,454.27,464.85,507997,0.0,1.0
2021-10-21,471.71,472.04,456.01,459.36,419694,471.71,472.04,456.01,459.36,419694,0.0,1.0
2021-10-22,470.32,475.295,463.21,472.79,311030,470.32,475.295,463.21,472.79,311030,0.0,1.0
2021-10-25,470.12,475.56,462.97,472.21,628299,470.12,475.56,462.97,472.21,628299,0.0,1.0
2021-10-26,472.71,479.15,466.46,475.39,466768,472.71,479.15,466.46,475.39,466768,0.0,1.0
2021-10-27,488.88,497.865,475.04,475.04,789664,488.88,497.865,475.04,475.04,789664,0.0,1.0
2021-10-28,503.52,510.53,488.01,488.91,686705,503.52,510.53,488.01,488.91,686705,0.0,1.0
2021-10-29,498.56,503.5,493.55,499.91,651482,498.56,503.5,493.55,499.91,651482,0.0,1.0
2021-11-01,505.8,507.0,491.18,500.0,709420,505.8,507.0,491.18,500.0,709420,0.0,1.0
2021-11-02,483.58,524.31,455.1,464.98,1885521,483.58,524.31,455.1,464.98,1885521,0.0,1.0
2021-11-03,453.4,480.9,443.6157,478.01,1517779,453.4,480.9,443.6157,478.01,1517779,0.0,1.0
2021-11-04,452.03,462.0099,448.305,456.41,840679,452.03,462.0099,448.305,456.41,840679,0.0,1.0
2021-11-05,442.88,461.21,441.54,452.0,778311,442.88,461.21,441.54,452.0,778311,0.0,1.0
2021-11-08,448.55,451.56,443.04,450.68,566258,448.55,451.56,443.04,450.68,566258,0.0,1.0
2021-11-09,439.8,450.0,435.57,448.67,695561,439.8,450.0,435.57,448.67,695561,0.0,1.0
2021-11-10,440.39,449.48,430.24,437.18,700219,440.39,449.48,430.24,437.18,700219,0.0,1.0
2021-11-11,450.03,450.76,441.01,443.08,520737,450.03,450.76,441.01,443.08,520737,0.0,1.0
2021-11-12,446.87,454.12,441.29,450.0,372680,446.87,454.12,441.29,450.0,372680,0.0,1.0
2021-11-15,434.16,446.51,431.45,443.94,540363,434.16,446.51,431.45,443.94,540363,0.0,1.0
2021-11-16,438.68,442.2766,430.27,436.32,529997,438.68,442.2766,430.27,436.32,529997,0.0,1.0
2021-11-17,426.64,439.78,426.1501,439.13,461409,426.64,439.78,426.1501,439.13,461409,0.0,1.0
2021-11-18,422.09,430.32,417.53,429.36,487087,422.09,430.32,417.53,429.36,487087,0.0,1.0
2021-11-19,434.25,438.93,420.68,425.42,755688,434.25,438.93,420.68,425.42,755688,0.0,1.0
2021-11-22,439.99,463.46,427.01,443.52,1021178,439.99,463.46,427.01,443.52,1021178,0.0,1.0
2021-11-23,432.83,447.27,423.91,440.0,585687,432.83,447.27,423.91,440.0,585687,0.0,1.0
2021-11-24,437.1,437.442,421.9341,429.14,367985,437.1,437.442,421.9341,429.14,367985,0.0,1.0
2021-11-26,433.15,445.66,427.78,429.79,374267,433.15,445.66,427.78,429.79,374267,0.0,1.0
2021-11-29,424.58,442.1809,419.01,437.5,672204,424.58,442.1809,419.01,437.5,672204,0.0,1.0
2021-11-30,421.24,433.52,411.53,425.49,1687931,421.24,433.52,411.53,425.49,1687931,0.0,1.0
2021-12-01,403.57,427.22,403.49,423.57,790956,403.57,427.22,403.49,423.57,790956,0.0,1.0
2021-12-02,406.46,417.68,398.51,402.21,656551,406.46,417.68,398.51,402.21,656551,0.0,1.0
2021-12-03,385.56,407.29,383.67,401.0,1056361,385.56,407.29,383.67,401.0,1056361,0.0,1.0
2021-12-06,366.68,384.06,362.0,384.06,1495941,366.68,384.06,362.0,384.06,1495941,0.0,1.0
2021-12-07,358.42,380.0,355.59,374.78,2041850,358.42,380.0,355.59,374.78,2041850,0.0,1.0
2021-12-08,367.98,375.335,352.555,360.95,1083459,367.98,375.335,352.555,360.95,1083459,0.0,1.0
2021-12-09,360.64,370.41,357.76,369.73,718407,360.64,370.41,357.76,369.73,718407,0.0,1.0
2021-12-10,348.24,366.65,347.52,360.62,756679,348.24,366.65,347.52,360.62,756679,0.0,1.0
2021-12-13,345.48,352.59,342.18,349.3,935699,345.48,352.59,342.18,349.3,935699,0.0,1.0
2021-12-14,341.3,343.85,335.0,340.45,1044797,341.3,343.85,335.0,340.45,1044797,0.0,1.0
2021-12-15,355.57,356.9469,336.34,342.92,1340705,355.57,356.9469,336.34,342.92,1340705,0.0,1.0
2021-12-16,350.04,377.71,346.23,370.94,1404350,350.04,377.71,346.23,370.94,1404350,0.0,1.0
2021-12-17,357.43,362.34,339.5,343.0,1647665,357.43,362.34,339.5,343.0,1647665,0.0,1.0
2021-12-20,346.12,360.24,343.9,352.04,828005,346.12,360.24,343.9,352.04,828005,0.0,1.0
2021-12-21,348.2,352.2473,337.63,347.51,565541,348.2,352.2473,337.63,347.51,565541,0.0,1.0
2021-12-22,351.81,354.59,345.0,350.67,463254,351.81,354.59,345.0,350.67,463254,0.0,1.0
2021-12-23,351.29,354.58,346.51,351.47,391453,351.29,354.58,346.51,351.47,391453,0.0,1.0
2021-12-27,352.08,356.36,346.1418,352.49,455001,352.08,356.36,346.1418,352.49,455001,0.0,1.0
2021-12-28,348.18,352.98,346.4578,352.98,382427,348.18,352.98,346.4578,352.98,382427,0.0,1.0
2021-12-29,346.93,350.2,339.625,348.76,407774,346.93,350.2,339.625,348.76,407774,0.0,1.0
2021-12-30,352.96,357.15,346.0,347.3,365837,352.96,357.15,346.0,347.3,365837,0.0,1.0
2021-12-31,351.92,356.84,350.0,350.96,406405,351.92,356.84,350.0,350.96,406405,0.0,1.0
2022-01-03,347.91,353.98,343.44,353.98,565501,347.91,353.98,343.44,353.98,565501,0.0,1.0
2022-01-04,332.08,347.89,318.52,346.64,1610883,332.08,347.89,318.52,346.64,1610883,0.0,1.0
2022-01-05,312.09,332.575,309.29,332.15,1429271,312.09,332.575,309.29,332.15,1429271,0.0,1.0
2022-01-06,317.39,322.23,303.34,313.88,1122263,317.39,322.23,303.34,313.88,1122263,0.0,1.0
2022-01-07,316.55,324.2578,311.09,316.15,1003218,316.55,324.2578,311.09,316.15,1003218,0.0,1.0
2022-01-10,323.73,323.88,306.785,321.14,1292421,323.73,323.88,306.785,321.14,1292421,0.0,1.0
2022-01-11,323.29,329.7,318.05,323.0,1116190,323.29,329.7,318.05,323.0,1116190,0.0,1.0
2022-01-12,319.0,327.72,318.15,325.82,869059,319.0,327.72,318.15,325.82,869059,0.0,1.0
2022-01-13,310.34,323.88,308.92,320.7,645093,310.34,323.88,308.92,320.7,645093,0.0,1.0
2022-01-14,306.28,315.77,302.55,308.08,1069974,306.28,315.77,302.55,308.08,1069974,0.0,1.0
2022-01-18,294.9,302.545,293.52,300.01,909361,294.9,302.545,293.52,300.01,909361,0.0,1.0
2022-01-19,291.36,305.36,291.27,297.41,734221,291.36,305.36,291.27,297.41,734221,0.0,1.0
2022-01-20,284.11,302.17,283.85,296.0,781741,284.11,302.17,283.85,296.0,781741,0.0,1.0
2022-01-21,271.16,281.1,270.7,280.0,1304100,271.16,281.1,270.7,280.0,1304100,0.0,1.0
2022-01-24,286.19,287.47,260.24,262.6,1336862,286.19,287.47,260.24,262.6,1336862,0.0,1.0
2022-01-25,276.32,283.25,270.635,279.56,954918,276.32,283.25,270.635,279.56,954918,0.0,1.0
2022-01-26,265.19,287.53,263.04,283.01,940527,265.19,287.53,263.04,283.01,940527,0.0,1.0
2022-01-27,256.99,271.5,255.51,268.0,1064421,256.99,271.5,255.51,268.0,1064421,0.0,1.0
2022-01-28,266.7,266.96,251.7436,258.84,973707,266.7,266.96,251.7436,258.84,973707,0.0,1.0
2022-01-31,282.38,283.5,269.27,269.87,886190,282.38,283.5,269.27,269.87,886190,0.0,1.0
2022-02-01,288.02,289.6,278.02,286.29,875556,288.02,289.6,278.02,286.29,875556,0.0,1.0
2022-02-02,282.32,290.14,279.36,288.05,544632,282.32,290.14,279.36,288.05,544632,0.0,1.0
2022-02-03,275.44,284.99,274.63,278.97,725533,275.44,284.99,274.63,278.97,725533,0.0,1.0
2022-02-04,279.93,283.16,276.18,276.97,604263,279.93,283.16,276.18,276.97,604263,0.0,1.0
2022-02-07,279.97,284.93,278.34,279.0,590891,279.97,284.93,278.34,279.0,590891,0.0,1.0
2022-02-08,284.43,287.03,276.52,277.0,628770,284.43,287.03,276.52,277.0,628770,0.0,1.0
2022-02-09,294.48,297.76,289.1666,293.31,709901,294.48,297.76,289.1666,293.31,709901,0.0,1.0
2022-02-10,288.75,297.2979,286.37,288.0,645837,288.75,297.2979,286.37,288.0,645837,0.0,1.0
2022-02-11,275.28,293.885,273.85,289.85,775195,275.28,293.885,273.85,289.85,775195,0.0,1.0
2022-02-14,270.45,276.68,267.37,274.01,770873,270.45,276.68,267.37,274.01,770873,0.0,1.0
2022-02-15,276.7,278.225,270.69,276.22,1140554,276.7,278.225,270.69,276.22,1140554,0.0,1.0
2022-02-16,316.44,320.3,290.56,298.59,2699565,316.44,320.3,290.56,298.59,2699565,0.0,1.0
2022-02-17,302.8,316.4172,302.59,311.56,1607464,302.8,316.4172,302.59,311.56,1607464,0.0,1.0
2022-02-18,294.76,308.92,291.52,304.15,885301,294.76,308.92,291.52,304.15,885301,0.0,1.0
2022-02-22,282.47,295.62,278.81,291.08,1108444,282.47,295.62,278.81,291.08,1108444,0.0,1.0
2022-02-23,270.99,287.13,270.26,285.29,743220,270.99,287.13,270.26,285.29,743220,0.0,1.0
2022-02-24,301.35,303.23,260.71,263.37,1244398,301.35,303.23,260.71,263.37,1244398,0.0,1.0
2022-02-25,316.56,318.16,298.032,299.11,936068,316.56,318.16,298.032,299.11,936068,0.0,1.0
2022-02-28,315.47,320.19,309.25,316.0,1006657,315.47,320.19,309.25,316.0,1006657,0.0,1.0
2022-03-01,321.24,321.72,310.03,314.49,758527,321.24,321.72,310.03,314.49,758527,0.0,1.0
2022-03-02,316.41,323.11,313.66,321.52,715510,316.41,323.11,313.66,321.52,715510,0.0,1.0
2022-03-03,319.88,324.99,312.41,320.38,626406,319.88,324.99,312.41,320.38,626406,0.0,1.0
2022-03-04,317.49,329.5,309.42,321.19,611388,317.49,329.5,309.42,321.19,611388,0.0,1.0
2022-03-07,312.35,322.35,310.345,320.98,660400,312.35,322.35,310.345,320.98,660400,0.0,1.0
2022-03-08,306.12,316.885,301.9236,309.22,746359,306.12,316.885,301.9236,309.22,746359,0.0,1.0
2022-03-09,311.2,314.56,298.39,311.79,633264,311.2,314.56,298.39,311.79,633264,0.0,1.0
2022-03-10,303.21,315.0,295.2766,305.0,646284,303.21,315.0,295.2766,305.0,646284,0.0,1.0
2022-03-11,281.64,306.115,281.35,302.03,796012,281.64,306.115,281.35,302.03,796012,0.0,1.0
2022-03-14,275.94,286.2542,271.06,279.3,597244,275.94,286.2542,271.06,279.3,597244,0.0,1.0
2022-03-15,286.98,287.79,270.97,277.08,522793,286.98,287.79,270.97,277.08,522793,0.0,1.0
2022-03-16,305.46,306.23,290.7,290.7,800658,305.46,306.23,290.7,290.7,800658,0.0,1.0
2022-03-17,309.84,313.7,302.87,304.66,526745,309.84,313.7,302.87,304.66,526745,0.0,1.0
2022-03-18,319.33,322.34,309.12,309.64,847925,319.33,322.34,309.12,309.64,847925,0.0,1.0
2022-03-21,312.04,319.99,307.02,314.66,475558,312.04,319.99,307.02,314.66,475558,0.0,1.0
2022-03-22,323.91,328.2,310.62,312.0,569550,323.91,328.2,310.62,312.0,569550,0.0,1.0
2022-03-23,317.49,326.8473,315.725,318.05,360077,317.49,326.8473,315.725,318.05,360077,0.0,1.0
2022-03-24,323.42,324.35,312.2,318.64,364912,323.42,324.35,312.2,318.64,364912,0.0,1.0
2022-03-25,312.61,322.89,305.64,321.53,516763,312.61,322.89,305.64,321.53,516763,0.0,1.0
2022-03-28,312.33,320.65,306.51,312.0,440036,312.33,320.65,306.51,312.0,440036,0.0,1.0
2022-03-29,321.14,322.5489,311.51,317.25,416324,321.14,322.5489,311.51,317.25,416324,0.0,1.0
2022-03-30,311.06,319.68,309.92,318.28,520670,311.06,319.68,309.92,318.28,520670,0.0,1.0
2022-03-31,297.26,314.88,297.12,313.14,720281,297.26,314.88,297.12,313.14,720281,0.0,1.0
2022-04-01,301.0,303.48,296.53,298.74,636190,301.0,303.48,296.53,298.74,636190,0.0,1.0
2022-04-04,315.43,315.59,301.14,301.14,557225,315.43,315.59,301.14,301.14,557225,0.0,1.0
2022-04-05,316.01,328.6,314.0,328.31,1065146,316.01,328.6,314.0,328.31,1065146,0.0,1.0
2022-04-06,300.08,308.92,292.17,308.76,1260407,300.08,308.92,292.17,308.76,1260407,0.0,1.0
2022-04-07,296.96,300.5851,293.23,297.18,575942,296.96,300.5851,293.23,297.18,575942,0.0,1.0
2022-04-08,287.41,296.16,286.59,296.16,665778,287.41,296.16,286.59,296.16,665778,0.0,1.0
2022-04-11,277.4,296.0,276.624,285.0,871578,277.4,296.0,276.624,285.0,871578,0.0,1.0
2022-04-12,264.9,284.57,263.15,275.29,1382878,264.9,284.57,263.15,275.29,1382878,0.0,1.0
2022-04-13,268.09,268.3588,261.69,265.01,1066893,268.09,268.3588,261.69,265.01,1066893,0.0,1.0
2022-04-14,251.19,269.7093,250.06,269.43,1245890,251.19,269.7093,250.06,269.43,1245890,0.0,1.0
2022-04-18,249.27,251.0,245.4,250.0,979935,249.27,251.0,245.4,250.0,979935,0.0,1.0
2022-04-19,267.2,268.94,247.56,248.87,970881,267.2,268.94,247.56,248.87,970881,0.0,1.0
2022-04-20,259.73,270.88,258.07,270.0,828343,259.73,270.88,258.07,270.0,828343,0.0,1.0
2022-04-21,241.0,262.72,233.03,261.53,1598945,241.0,262.72,233.03,261.53,1598945,0.0,1.0
2022-04-22,237.98,248.66,236.93,242.23,869714,237.98,248.66,236.93,242.23,869714,0.0,1.0
2022-04-25,245.34,245.36,232.01,234.03,885026,245.34,245.36,232.01,234.03,885026,0.0,1.0
2022-04-26,229.95,244.85,228.88,243.78,1195982,229.95,244.85,228.88,243.78,1195982,0.0,1.0
2022-04-27,230.32,238.97,229.94,231.0,850781,230.32,238.97,229.94,231.0,850781,0.0,1.0
2022-04-28,233.32,235.0,222.34,233.49,911335,233.32,235.0,222.34,233.49,911335,0.0,1.0
2022-04-29,219.38,237.22,218.93,232.72,819327,219.38,237.22,218.93,232.72,819327,0.0,1.0
2022-05-02,226.69,226.81,217.105,218.7,1060015,226.69,226.81,217.105,218.7,1060015,0.0,1.0
2022-05-03,234.17,238.353,223.72,225.02,1409738,234.17,238.353,223.72,225.02,1409738,0.0,1.0
2022-05-04,261.78,268.585,237.82,244.55,2386717,261.78,268.585,237.82,244.55,2386717,0.0,1.0
2022-05-05,260.52,267.17,254.2,261.27,1509782,260.52,267.17,254.2,261.27,1509782,0.0,1.0
2022-05-06,241.69,257.71,237.07,257.71,1231601,241.69,257.71,237.07,257.71,1231601,0.0,1.0
2022-05-09,227.44,237.42,223.29,235.4,1215978,227.44,237.42,223.29,235.4,1215978,0.0,1.0
2022-05-10,223.33,233.88,212.1,232.18,1322886,223.33,233.88,212.1,232.18,1322886,0.0,1.0
2022-05-11,204.62,223.14,203.89,220.74,1184954,204.62,223.14,203.89,220.74,1184954,0.0,1.0
2022-05-12,214.03,221.59,197.94,200.0,1566982,214.03,221.59,197.94,200.0,1566982,0.0,1.0
2022-05-13,226.49,228.12,218.48,218.48,879041,226.49,228.12,218.48,218.48,879041,0.0,1.0
2022-05-16,219.84,229.08,218.9575,222.9,510169,219.84,229.08,218.9575,222.9,510169,0.0,1.0
2022-05-17,225.91,227.26,217.58,225.0,885413,225.91,227.26,217.58,225.0,885413,0.0,1.0
2022-05-18,209.81,226.76,206.74,220.91,1071627,209.81,226.76,206.74,220.91,1071627,0.0,1.0
2022-05-19,223.69,228.705,207.96,208.8,1134488,223.69,228.705,207.96,208.8,1134488,0.0,1.0
2022-05-20,220.84,226.88,208.55,224.59,1062046,220.84,226.88,208.55,224.59,1062046,0.0,1.0
2022-05-23,230.67,231.25,217.995,225.22,1103210,230.67,231.25,217.995,225.22,1103210,0.0,1.0
2022-05-24,215.63,226.5,211.67,225.06,1204086,215.63,226.5,211.67,225.06,1204086,0.0,1.0
2022-05-25,231.22,234.03,216.32,219.05,1256269,231.22,234.03,216.32,219.05,1256269,0.0,1.0
2022-05-26,241.24,244.0,230.435,231.16,1225454,241.24,244.0,230.435,231.16,1225454,0.0,1.0
2022-05-27,256.17,259.22,247.74,250.48,1344590,256.17,259.22,247.74,250.48,1344590,0.0,1.0
2022-05-31,247.08,256.845,243.81,255.0,1917946,247.08,256.845,243.81,255.0,1917946,0.0,1.0
2022-06-01,243.86,255.95,241.01,250.68,746142,243.86,255.95,241.01,250.68,746142,0.0,1.0
2022-06-02,268.95,271.6,249.16,249.79,1276622,268.95,271.6,249.16,249.79,1276622,0.0,1.0
2022-06-03,268.88,274.86,258.16,260.51,775016,268.88,274.86,258.16,260.51,775016,0.0,1.0
2022-06-06,284.34,287.72,275.86,275.93,1358339,284.34,287.72,275.86,275.93,1358339,0.0,1.0
2022-06-07,292.78,293.335,278.13,280.0,943207,292.78,293.335,278.13,280.0,943207,0.0,1.0
2022-06-08,290.18,299.85,287.4333,292.05,911868,290.18,299.85,287.4333,292.05,911868,0.0,1.0
2022-06-09,277.87,291.505,277.76,286.99,958018,277.87,291.505,277.76,286.99,958018,0.0,1.0
2022-06-10,261.5,272.108,256.435,269.79,1233175,261.5,272.108,256.435,269.79,1233175,0.0,1.0
2022-06-13,244.52,251.87,240.01,249.59,1296714,244.52,251.87,240.01,249.59,1296714,0.0,1.0
2022-06-14,240.15,247.21,237.2208,245.26,839552,240.15,247.21,237.2208,245.26,839552,0.0,1.0
2022-06-15,248.54,254.07,240.54,242.95,792999,248.54,254.07,240.54,242.95,792999,0.0,1.0
2022-06-16,223.99,242.77,222.09,239.4,1343894,223.99,242.77,222.09,239.4,1343894,0.0,1.0
2022-06-17,220.25,228.13,217.87,223.01,1616436,220.25,228.13,217.87,223.01,1616436,0.0,1.0
2022-06-21,219.98,235.44,219.84,224.25,1469580,219.98,235.44,219.84,224.25,1469580,0.0,1.0
2022-06-22,212.57,214.63,203.0,203.36,3082169,212.57,214.63,203.0,203.36,3082169,0.0,1.0
2022-06-23,221.91,222.46,206.44,213.56,1243524,221.91,222.46,206.44,213.56,1243524,0.0,1.0
2022-06-24,224.55,224.87,217.115,223.0,1137887,224.55,224.87,217.115,223.0,1137887,0.0,1.0
2022-06-27,223.57,231.94,223.47,228.08,861132,223.57,231.94,223.47,228.08,861132,0.0,1.0
2022-06-28,217.02,228.9126,216.46,225.36,647929,217.02,228.9126,216.46,225.36,647929,0.0,1.0
2022-06-29,214.61,218.73,208.92,218.73,753350,214.61,218.73,208.92,218.73,753350,0.0,1.0
2022-06-30,210.58,213.955,206.36,209.87,866373,210.58,213.955,206.36,209.87,866373,0.0,1.0
2022-07-01,217.51,221.9,213.0,213.81,666576,217.51,221.9,213.0,213.81,666576,0.0,1.0
2022-07-05,216.69,218.57,206.68,212.89,1005335,216.69,218.57,206.68,212.89,1005335,0.0,1.0
2022-07-06,217.18,221.38,212.0,217.21,714098,217.18,221.38,212.0,217.21,714098,0.0,1.0
2022-07-07,230.29,231.45,219.98,219.98,683264,230.29,231.45,219.98,219.98,683264,0.0,1.0
2022-07-08,230.56,231.43,222.25,225.93,845550,230.56,231.43,222.25,225.93,845550,0.0,1.0
2022-07-11,222.83,228.89,220.44,227.06,514683,222.83,228.89,220.44,227.06,514683,0.0,1.0
2022-07-12,219.32,225.565,219.0,222.58,694573,219.32,225.565,219.0,222.58,694573,0.0,1.0
2022-07-13,218.54,221.41,211.98,214.05,485087,218.54,221.41,211.98,214.05,485087,0.0,1.0
2022-07-14,208.6,214.9999,207.56,213.8,1084911,208.6,214.9999,207.56,213.8,1084911,0.0,1.0
2022-07-15,215.06,215.46,201.85,208.08,833421,215.06,215.46,201.85,208.08,833421,0.0,1.0
2022-07-18,223.7,227.98,220.03,221.79,1024667,223.7,227.98,220.03,221.79,1024667,0.0,1.0
2022-07-19,230.58,231.85,224.33,226.85,763062,230.58,231.85,224.33,226.85,763062,0.0,1.0
2022-07-20,249.2,250.38,232.3,233.99,1166844,249.2,250.38,232.3,233.99,1166844,0.0,1.0
2022-07-21,249.88,252.55,243.05,247.26,666854,249.88,252.55,243.05,247.26,666854,0.0,1.0
2022-07-22,239.93,251.76,236.9,248.99,719515,239.93,251.76,236.9,248.99,719515,0.0,1.0
2022-07-25,238.54,240.8643,234.55,240.5,438537,238.54,240.8643,234.55,240.5,438537,0.0,1.0
2022-07-26,232.15,238.02,230.06,236.5,492560,232.15,238.02,230.06,236.5,492560,0.0,1.0
2022-07-27,245.14,246.47,237.1,238.77,637841,245.14,246.47,237.1,238.77,637841,0.0,1.0
2022-07-28,256.89,259.975,250.67,252.38,1378061,256.89,259.975,250.67,252.38,1378061,0.0,1.0
2022-07-29,268.3,268.79,256.0,257.31,1124277,268.3,268.79,256.0,257.31,1124277,0.0,1.0
2022-08-01,264.99,269.92,262.26,264.96,600927,264.99,269.92,262.26,264.96,600927,0.0,1.0
2022-08-02,266.65,271.76,257.144,259.76,1179840,266.65,271.76,257.144,259.76,1179840,0.0,1.0
2022-08-03,248.99,282.62,245.0101,282.34,2125357,248.99,282.62,245.0101,282.34,2125357,0.0,1.0
2022-08-04,243.59,254.48,241.76,247.87,1264869,243.59,254.48,241.76,247.87,1264869,0.0,1.0
2022-08-05,248.13,253.64,240.19,241.53,910199,248.13,253.64,240.19,241.53,910199,0.0,1.0
2022-08-08,252.06,260.825,248.635,257.41,931555,252.06,260.825,248.635,257.41,931555,0.0,1.0
2022-08-09,244.2,249.205,241.98,248.76,719824,244.2,249.205,241.98,248.76,719824,0.0,1.0
2022-08-10,259.64,262.4,248.0539,252.36,1081302,259.64,262.4,248.0539,252.36,1081302,0.0,1.0
2022-08-11,266.35,270.94,262.8447,264.88,1127510,266.35,270.94,262.8447,264.88,1127510,0.0,1.0
2022-08-12,280.52,281.5,264.29,270.84,1097901,280.52,281.5,264.29,270.84,1097901,0.0,1.0
2022-08-15,272.17,278.75,270.01,277.01,589195,272.17,278.75,270.01,277.01,589195,0.0,1.0
2022-08-16,267.51,270.8779,264.765,270.75,635571,267.51,270.8779,264.765,270.75,635571,0.0,1.0
2022-08-17,255.62,264.96,255.36,260.99,741697,255.62,264.96,255.36,260.99,741697,0.0,1.0
2022-08-18,269.62,270.35,255.15,256.5,719760,269.62,270.35,255.15,256.5,719760,0.0,1.0
2022-08-19,256.01,266.31,253.57,265.67,1030482,256.01,266.31,253.57,265.67,1030482,0.0,1.0
2022-08-22,241.53,247.65,240.305,247.0,887124,241.53,247.65,240.305,247.0,887124,0.0,1.0
2022-08-23,243.3,245.28,238.91,242.0,656942,243.3,245.28,238.91,242.0,656942,0.0,1.0
2022-08-24,243.95,247.38,241.96,244.41,542297,243.95,247.38,241.96,244.41,542297,0.0,1.0
2022-08-25,249.97,251.99,245.83,247.93,574565,249.97,251.99,245.83,247.93,574565,0.0,1.0
2022-08-26,234.88,253.46,234.62,252.0,720594,234.88,253.46,234.62,252.0,720594,0.0,1.0
2022-08-29,231.51,237.11,230.067,230.8,586165,231.51,237.11,230.067,230.8,586165,0.0,1.0
2022-08-30,221.99,235.83,220.88,234.58,1068443,221.99,235.83,220.88,234.58,1068443,0.0,1.0
2022-08-31,220.41,225.725,218.26,225.09,981087,220.41,225.725,218.26,225.09,981087,0.0,1.0
2022-09-01,233.01,233.07,216.36,216.36,1405813,233.01,233.07,216.36,216.36,1405813,0.0,1.0
2022-09-02,223.39,237.05,222.37,236.03,892095,223.39,237.05,222.37,236.03,892095,0.0,1.0
2022-09-06,225.51,226.72,220.0,222.97,747004,225.51,226.72,220.0,222.97,747004,0.0,1.0
2022-09-07,229.89,231.93,224.355,224.69,721162,229.89,231.93,224.355,224.69,721162,0.0,1.0
2022-09-08,233.23,233.36,224.33,226.01,639650,233.23,233.36,224.33,226.01,639650,0.0,1.0
2022-09-09,238.0,238.73,233.2,235.85,466491,238.0,238.73,233.2,235.85,466491,0.0,1.0
2022-09-12,232.73,244.14,229.6,241.0,775072,232.73,244.14,229.6,241.0,775072,0.0,1.0
2022-09-13,213.19,225.2656,212.92,222.5,1646991,213.19,225.2656,212.92,222.5,1646991,0.0,1.0
2022-09-14,212.5,215.95,207.31,213.95,1696713,212.5,215.95,207.31,213.95,1696713,0.0,1.0
2022-09-15,208.67,218.085,207.44,211.43,1072200,208.67,218.085,207.44,211.43,1072200,0.0,1.0
2022-09-16,200.17,203.71,199.0,203.71,1770786,200.17,203.71,199.0,203.71,1770786,0.0,1.0
2022-09-19,197.28,201.19,195.39,196.02,1344787,197.28,201.19,195.39,196.02,1344787,0.0,1.0
2022-09-20,183.49,194.92,181.78,193.75,2099810,183.49,194.92,181.78,193.75,2099810,0.0,1.0
2022-09-21,175.83,187.82,175.78,185.23,1821936,175.83,187.82,175.78,185.23,1821936,0.0,1.0
2022-09-22,171.08,181.98,170.17,174.19,2195154,171.08,181.98,170.17,174.19,2195154,0.0,1.0
2022-09-23,176.57,176.98,167.11,167.46,2294860,176.57,176.98,167.11,167.46,2294860,0.0,1.0
2022-09-26,181.58,186.91,177.11,177.11,3580422,181.58,186.91,177.11,177.11,3580422,0.0,1.0
2022-09-27,180.22,193.2384,176.0,189.0,3238991,180.22,193.2384,176.0,189.0,3238991,0.0,1.0
2022-09-28,187.37,188.94,178.15,181.34,2388062,187.37,188.94,178.15,181.34,2388062,0.0,1.0
2022-09-29,174.16,184.53,171.0,182.5,2436388,174.16,184.53,171.0,182.5,2436388,0.0,1.0
2022-09-30,178.14,184.92,174.54,178.3,2126611,178.14,184.92,174.54,178.3,2126611,0.0,1.0
2022-10-03,177.38,182.0,173.24,179.9,1525519,177.38,182.0,173.24,179.9,1525519,0.0,1.0
2022-10-04,185.31,186.7,181.255,183.55,1502161,185.31,186.7,181.255,183.55,1502161,0.0,1.0
2022-10-05,178.68,182.5997,172.16,180.46,1364492,178.68,182.5997,172.16,180.46,1364492,0.0,1.0
2022-10-06,168.68,181.2393,168.59,176.76,2406256,168.68,181.2393,168.59,176.76,2406256,0.0,1.0
2022-10-07,154.26,164.47,153.49,164.47,3212236,154.26,164.47,153.49,164.47,3212236,0.0,1.0
2022-10-10,154.14,157.93,151.17,155.0,1317925,154.14,157.93,151.17,155.0,1317925,0.0,1.0
2022-10-11,152.06,154.29,150.01,153.15,1583310,152.06,154.29,150.01,153.15,1583310,0.0,1.0
2022-10-12,149.98,152.7,145.9407,152.7,1685250,149.98,152.7,145.9407,152.7,1685250,0.0,1.0
2022-10-13,146.43,148.01,138.75,142.71,2388710,146.43,148.01,138.75,142.71,2388710,0.0,1.0
2022-10-14,136.94,149.97,136.85,148.1,1687988,136.94,149.97,136.85,148.1,1687988,0.0,1.0
2022-10-17,143.96,148.17,140.34,141.05,1616353,143.96,148.17,140.34,141.05,1616353,0.0,1.0
2022-10-18,147.74,152.64,144.81,149.96,1560751,147.74,152.64,144.81,149.96,1560751,0.0,1.0
2022-10-19,110.3,123.05,109.05,121.86,12839239,110.3,123.05,109.05,121.86,12839239,0.0,1.0
2022-10-20,109.9,116.39,106.0001,107.0,6350529,109.9,116.39,106.0001,107.0,6350529,0.0,1.0
2022-10-21,109.48,111.46,105.95,109.85,3661432,109.48,111.46,105.95,109.85,3661432,0.0,1.0
2022-10-24,113.28,113.48,105.87,108.97,2622275,113.28,113.48,105.87,108.97,2622275,0.0,1.0
2022-10-25,121.29,121.65,112.55,112.55,2523675,121.29,121.65,112.55,112.55,2523675,0.0,1.0
2022-10-26,119.54,123.96,119.3,122.04,1679649,119.54,123.96,119.3,122.04,1679649,0.0,1.0
2022-10-27,119.81,124.6234,118.3,120.5,1434158,119.81,124.6234,118.3,120.5,1434158,0.0,1.0
2022-10-28,116.7,119.46,114.58,118.88,2312463,116.7,119.46,114.58,118.88,2312463,0.0,1.0
2022-10-31,115.91,118.73,115.24,116.6,1919049,115.91,118.73,115.24,116.6,1919049,0.0,1.0
2022-11-01,114.7,120.345,114.64,119.05,1992149,114.7,120.345,114.64,119.05,1992149,0.0,1.0
2022-11-02,105.71,117.27,104.81,114.0,4765734,105.71,117.27,104.81,114.0,4765734,0.0,1.0
2022-11-03,101.39,105.24,101.15,104.3,2877267,101.39,105.24,101.15,104.3,2877267,0.0,1.0
2022-11-04,101.25,104.41,98.65,103.14,2494289,101.25,104.41,98.65,103.14,2494289,0.0,1.0
2022-11-07,97.97,103.27,95.92,103.27,2935322,97.97,103.27,95.92,103.27,2935322,0.0,1.0
2022-11-08,103.32,105.77,98.7,99.18,3193267,103.32,105.77,98.7,99.18,3193267,0.0,1.0
2022-11-09,96.97,102.185,96.67,100.99,1918703,96.97,102.185,96.67,100.99,1918703,0.0,1.0
2022-11-10,109.9,110.02,103.5,103.5,3166290,109.9,110.02,103.5,103.5,3166290,0.0,1.0
2022-11-11,114.08,115.91,107.75,109.9,2060817,114.08,115.91,107.75,109.9,2060817,0.0,1.0
2022-11-14,107.06,115.19,106.97,112.82,1839607,107.06,115.19,106.97,112.82,1839607,0.0,1.0
2022-11-15,107.7,114.39,107.14,110.81,2152975,107.7,114.39,107.14,110.81,2152975,0.0,1.0
2022-11-16,103.8,107.08,102.185,106.02,1735742,103.8,107.08,102.185,106.02,1735742,0.0,1.0
2022-11-17,101.4,101.76,99.23,101.1,1668975,101.4,101.76,99.23,101.1,1668975,0.0,1.0
2022-11-18,102.87,104.22,100.94,103.94,1581545,102.87,104.22,100.94,103.94,1581545,0.0,1.0
2022-11-21,102.57,102.9,100.01,100.32,1385303,102.57,102.9,100.01,100.32,1385303,0.0,1.0
2022-11-22,106.42,106.61,102.37,102.69,1220077,106.42,106.61,102.37,102.69,1220077,0.0,1.0
2022-11-23,107.02,108.64,105.44,106.59,958370,107.02,108.64,105.44,106.59,958370,0.0,1.0
2022-11-25,105.25,106.74,104.68,106.31,864433,105.25,106.74,104.68,106.31,864433,0.0,1.0
2022-11-28,102.06,105.79,100.8517,104.11,1765866,102.06,105.79,100.8517,104.11,1765866,0.0,1.0
2022-11-29,100.66,104.32,97.12,97.5,2431117,100.66,104.32,97.12,97.5,2431117,0.0,1.0
2022-11-30,105.52,105.52,99.78,101.7,2473479,105.52,105.52,99.78,101.7,2473479,0.0,1.0
2022-12-01,103.09,105.9999,101.0,105.2,1832401,103.09,105.9999,101.0,105.2,1832401,0.0,1.0
2022-12-02,100.7,105.39,100.55,101.0,1490256,100.7,105.39,100.55,101.0,1490256,0.0,1.0
2022-12-05,96.6,100.72,96.6,99.72,2196923,96.6,100.72,96.6,99.72,2196923,0.0,1.0
2022-12-06,94.29,97.99,92.78,97.65,2216162,94.29,97.99,92.78,97.65,2216162,0.0,1.0
2022-12-07,90.74,94.73,89.9,93.62,1661004,90.74,94.73,89.9,93.62,1661004,0.0,1.0
2022-12-08,92.71,93.3291,89.9,91.65,1480126,92.71,93.3291,89.9,91.65,1480126,0.0,1.0
2022-12-09,92.67,95.26,92.2,92.4,1285075,92.67,95.26,92.2,92.4,1285075,0.0,1.0
2022-12-12,96.0,96.3817,91.59,91.95,1565555,96.0,96.3817,91.59,91.95,1565555,0.0,1.0
2022-12-13,98.8,102.75,97.96,99.36,2644642,98.8,102.75,97.96,99.36,2644642,0.0,1.0
2022-12-14,101.15,104.54,98.5,98.5,2021914,101.15,104.54,98.5,98.5,2021914,0.0,1.0
2022-12-15,92.88,99.3,91.93,98.31,2534035,92.88,99.3,91.93,98.31,2534035,0.0,1.0
2022-12-16,94.68,95.165,91.32,91.94,3414521,94.68,95.165,91.32,91.94,3414521,0.0,1.0
2022-12-19,91.73,97.095,90.65,94.4,2012555,91.73,97.095,90.65,94.4,2012555,0.0,1.0
2022-12-20,90.93,93.2527,88.5313,90.02,1327204,90.93,93.2527,88.5313,90.02,1327204,0.0,1.0
2022-12-21,92.08,92.125,88.05,91.63,2121211,92.08,92.125,88.05,91.63,2121211,0.0,1.0
2022-12-22,89.79,91.27,86.29,90.85,2085899,89.79,91.27,86.29,90.85,2085899,0.0,1.0
2022-12-23,92.19,92.24,89.21,90.0,1292660,92.19,92.24,89.21,90.0,1292660,0.0,1.0
2022-12-27,91.15,92.42,88.84,92.42,1188363,91.15,92.42,88.84,92.42,1188363,0.0,1.0
2022-12-28,96.24,96.62,92.43,93.55,3369646,96.24,96.62,92.43,93.55,3369646,0.0,1.0
2022-12-29,100.64,102.73,95.89,97.24,2894946,100.64,102.73,95.89,97.24,2894946,0.0,1.0
2022-12-30,100.66,100.8299,97.3416,99.33,1872054,100.66,100.8299,97.3416,99.33,1872054,0.0,1.0
2023-01-03,97.71,103.33,96.6,102.69,1738539,97.71,103.33,96.6,102.69,1738539,0.0,1.0
2023-01-04,101.92,103.14,98.38,99.85,1835882,101.92,103.14,98.38,99.85,1835882,0.0,1.0
2023-01-05,98.27,100.765,97.2433,99.95,1564223,98.27,100.765,97.2433,99.95,1564223,0.0,1.0
2023-01-06,100.75,101.575,96.5805,99.6,1402798,100.75,101.575,96.5805,99.6,1402798,0.0,1.0
2023-01-09,104.74,107.3999,101.7516,102.51,1668737,104.74,107.3999,101.7516,102.51,1668737,0.0,1.0
2023-01-10,109.56,109.61,103.97,104.0,1864905,109.56,109.61,103.97,104.0,1864905,0.0,1.0
2023-01-11,111.68,111.87,108.9,110.19,1696226,111.68,111.87,108.9,110.19,1696226,0.0,1.0
2023-01-12,113.55,113.56,108.0501,112.5,1294568,113.55,113.56,108.0501,112.5,1294568,0.0,1.0
2023-01-13,113.66,114.6,110.6039,111.09,1137828,113.66,114.6,110.6039,111.09,1137828,0.0,1.0
2023-01-17,114.5,115.18,111.85,113.34,1141654,114.5,115.18,111.85,113.34,1141654,0.0,1.0
2023-01-18,113.91,117.0,113.2,115.73,968477,113.91,117.0,113.2,115.73,968477,0.0,1.0
2023-01-19,105.32,112.49,104.68,112.0,1807730,105.32,112.49,104.68,112.0,1807730,0.0,1.0
2023-01-20,108.49,109.08,105.02,106.65,1374565,108.49,109.08,105.02,106.65,1374565,0.0,1.0
2023-01-23,116.05,116.21,108.1043,110.03,1289668,116.05,116.21,108.1043,110.03,1289668,0.0,1.0
2023-01-24,114.39,116.2382,112.0,114.5,926487,114.39,116.2382,112.0,114.5,926487,0.0,1.0
2023-01-25,111.21,111.52,107.145,111.2,1245502,111.21,111.52,107.145,111.2,1245502,0.0,1.0
2023-01-26,112.97,114.73,111.19,112.53,1004800,112.97,114.73,111.19,112.53,1004800,0.0,1.0
2023-01-27,117.7,118.865,112.4,112.75,1064099,117.7,118.865,112.4,112.75,1064099,0.0,1.0
2023-01-30,113.14,115.64,112.46,115.17,1252503,113.14,115.64,112.46,115.17,1252503,0.0,1.0
2023-01-31,120.6,120.61,113.59,114.24,1338823,120.6,120.61,113.59,114.24,1338823,0.0,1.0
2023-02-01,126.54,127.05,118.77,120.1,1914602,126.54,127.05,118.77,120.1,1914602,0.0,1.0
2023-02-02,130.96,133.0,125.86,129.2,2195859,130.96,133.0,125.86,129.2,2195859,0.0,1.0
2023-02-03,122.44,128.0,121.79,124.24,1667317,122.44,128.0,121.79,124.24,1667317,0.0,1.0
2023-02-06,121.39,122.89,120.11,121.45,1094425,121.39,122.89,120.11,121.45,1094425,0.0,1.0
2023-02-07,122.63,123.13,119.44,120.22,1068759,122.63,123.13,119.44,120.22,1068759,0.0,1.0
2023-02-08,118.06,122.23,117.83,121.85,1167922,118.06,122.23,117.83,121.85,1167922,0.0,1.0
2023-02-09,117.92,121.63,116.78,119.28,909660,117.92,121.63,116.78,119.28,909660,0.0,1.0
2023-02-10,116.66,118.0,114.77,116.0,879171,116.66,118.0,114.77,116.0,879171,0.0,1.0
2023-02-13,122.24,122.71,116.0,116.97,1653289,122.24,122.71,116.0,116.97,1653289,0.0,1.0
2023-02-14,125.21,125.44,118.645,120.8,1865647,125.21,125.44,118.645,120.8,1865647,0.0,1.0
2023-02-15,135.23,141.54,127.55,127.55,4625485,135.23,141.54,127.55,127.55,4625485,0.0,1.0
2023-02-16,129.91,137.79,129.63,135.7,2349130,129.91,137.79,129.63,135.7,2349130,0.0,1.0
2023-02-17,126.77,127.15,123.534,127.0,2406845,126.77,127.15,123.534,127.0,2406845,0.0,1.0
2023-02-21,115.77,123.65,115.72,122.715,1906898,115.77,123.65,115.72,122.715,1906898,0.0,1.0
2023-02-22,118.7,119.93,116.0,116.0,1227820,118.7,119.93,116.0,116.0,1227820,0.0,1.0
2023-02-23,121.27,122.415,117.89,120.42,1214059,121.27,122.415,117.89,120.42,1214059,0.0,1.0
2023-02-24,118.21,119.54,116.64,118.83,904196,118.21,119.54,116.64,118.83,904196,0.0,1.0
2023-02-27,119.61,121.7,118.7051,120.02,825492,119.61,121.7,118.7051,120.02,825492,0.0,1.0
2023-02-28,120.01,122.07,118.77,119.12,1141073,120.01,122.07,118.77,119.12,1141073,0.0,1.0
2023-03-01,118.24,121.0,118.0775,121.0,843370,118.24,121.0,118.0775,121.0,843370,0.0,1.0
2023-03-02,121.99,122.305,115.65,116.18,933056,121.99,122.305,115.65,116.18,933056,0.0,1.0
2023-03-03,126.6,126.78,122.37,123.2,1161623,126.6,126.78,122.37,123.2,1161623,0.0,1.0
2023-03-06,125.7,128.77,124.46,126.93,937331,125.7,128.77,124.46,126.93,937331,0.0,1.0
2023-03-07,121.43,127.085,121.38,125.94,1047554,121.43,127.085,121.38,125.94,1047554,0.0,1.0
2023-03-08,121.45,121.75,118.5013,121.07,603781,121.45,121.75,118.5013,121.07,603781,0.0,1.0
2023-03-09,117.8,123.67,117.47,121.87,823767,117.8,123.67,117.47,121.87,823767,0.0,1.0
2023-03-10,113.16,117.41,111.2796,116.61,1369518,113.16,117.41,111.2796,116.61,1369518,0.0,1.0
2023-03-13,113.64,115.3,108.6101,110.63,1063722,113.64,115.3,108.6101,110.63,1063722,0.0,1.0
2023-03-14,112.91,118.312,110.31,116.94,984223,112.91,118.312,110.31,116.94,984223,0.0,1.0
2023-03-15,113.48,114.71,108.84,109.91,1115167,113.48,114.71,108.84,109.91,1115167,0.0,1.0
2023-03-16,115.53,116.84,112.01,113.65,1109212,115.53,116.84,112.01,113.65,1109212,0.0,1.0
2023-03-17,113.13,115.21,110.22,115.21,1378791,113.13,115.21,110.22,115.21,1378791,0.0,1.0
2023-03-20,111.71,114.24,108.45,112.64,1053824,111.71,114.24,108.45,112.64,1053824,0.0,1.0
2023-03-21,114.73,117.14,112.9,113.11,1124564,114.73,117.14,112.9,113.11,1124564,0.0,1.0
2023-03-22,110.58,115.2523,110.53,114.56,919952,110.58,115.2523,110.53,114.56,919952,0.0,1.0
2023-03-23,107.11,112.5,106.47,111.35,1262509,107.11,112.5,106.47,111.35,1262509,0.0,1.0
2023-03-24,111.22,111.25,104.78,105.41,1143289,111.22,111.25,104.78,105.41,1143289,0.0,1.0
2023-03-27,109.71,113.09,108.96,113.09,892290,109.71,113.09,108.96,113.09,892290,0.0,1.0
2023-03-28,109.78,110.7821,108.17,109.78,706204,109.78,110.7821,108.17,109.78,706204,0.0,1.0
2023-03-29,112.58,113.255,109.31,111.46,707231,112.58,113.255,109.31,111.46,707231,0.0,1.0
2023-03-30,111.97,115.9199,111.57,114.99,679292,111.97,115.9199,111.57,114.99,679292,0.0,1.0
2023-03-31,108.01,109.5,103.11,108.0,3561732,108.01,109.5,103.11,108.0,3561732,0.0,1.0
2023-04-03,108.53,110.07,106.805,109.18,1175494,108.53,110.07,106.805,109.18,1175494,0.0,1.0
2023-04-04,101.8,109.065,101.1401,108.59,1599777,101.8,109.065,101.1401,108.59,1599777,0.0,1.0
2023-04-05,99.57,102.65,98.0,101.31,1410368,99.57,102.65,98.0,101.31,1410368,0.0,1.0
2023-04-06,99.8,100.01,97.15,98.58,1412917,99.8,100.01,97.15,98.58,1412917,0.0,1.0
2023-04-10,102.2,102.23,98.795,99.44,973973,102.2,102.23,98.795,99.44,973973,0.0,1.0
2023-04-11,101.46,103.3048,100.7301,102.24,1060759,101.46,103.3048,100.7301,102.24,1060759,0.0,1.0
2023-04-12,100.14,103.99,100.01,103.56,836552,100.14,103.99,100.01,103.56,836552,0.0,1.0
2023-04-13,103.49,104.57,100.02,101.26,1412274,103.49,104.57,100.02,101.26,1412274,0.0,1.0
2023-04-14,101.73,104.44,100.7353,103.66,632738,101.73,104.44,100.7353,103.66,632738,0.0,1.0
2023-04-17,104.18,104.56,101.36,102.04,584800,104.18,104.56,101.36,102.04,584800,0.0,1.0
2023-04-18,103.86,105.0,102.61,105.0,754610,103.86,105.0,102.61,105.0,754610,0.0,1.0
2023-04-19,103.36,103.515,101.01,102.63,647558,103.36,103.515,101.01,102.63,647558,0.0,1.0
2023-04-20,103.39,104.09,101.2,101.74,650959,103.39,104.09,101.2,101.74,650959,0.0,1.0
2023-04-21,102.78,103.8,102.28,103.38,554269,102.78,103.8,102.28,103.38,554269,0.0,1.0
2023-04-24,104.7,105.03,102.1054,102.31,662472,104.7,105.03,102.1054,102.31,662472,0.0,1.0
2023-04-25,102.1,104.45,101.71,103.33,593337,102.1,104.45,101.71,103.33,593337,0.0,1.0
2023-04-26,93.04,101.2,92.225,101.2,1936980,93.04,101.2,92.225,101.2,1936980,0.0,1.0
2023-04-27,99.6,99.81,94.34,94.79,1470990,99.6,99.81,94.34,94.79,1470990,0.0,1.0
2023-04-28,102.22,102.67,98.75,99.96,982921,102.22,102.67,98.75,99.96,982921,0.0,1.0
2023-05-01,102.52,103.02,100.0,102.16,1100141,102.52,103.02,100.0,102.16,1100141,0.0,1.0
2023-05-02,102.8,103.29,99.1125,101.87,1864052,102.8,103.29,99.1125,101.87,1864052,0.0,1.0
2023-05-03,114.74,121.31,108.4801,109.0,3852411,114.74,121.31,108.4801,109.0,3852411,0.0,1.0
2023-05-04,109.03,116.46,108.94,115.12,1786646,109.03,116.46,108.94,115.12,1786646,0.0,1.0
2023-05-05,114.18,115.005,111.0,111.16,1051238,114.18,115.005,111.0,111.16,1051238,0.0,1.0
2023-05-08,110.47,113.73,106.44,113.46,1320038,110.47,113.73,106.44,113.46,1320038,0.0,1.0
2023-05-09,111.77,111.83,109.0,109.0,748752,111.77,111.83,109.0,109.0,748752,0.0,1.0
2023-05-10,112.84,115.4294,111.65,113.53,961530,112.84,115.4294,111.65,113.53,961530,0.0,1.0
2023-05-11,111.96,113.95,110.865,112.33,771360,111.96,113.95,110.865,112.33,771360,0.0,1.0
2023-05-12,111.49,114.835,109.43,112.69,797615,111.49,114.835,109.43,112.69,797615,0.0,1.0
2023-05-15,116.68,116.82,111.27,111.53,973699,116.68,116.82,111.27,111.53,973699,0.0,1.0
2023-05-16,112.34,114.62,110.24,113.85,1117644,112.34,114.62,110.24,113.85,1117644,0.0,1.0
2023-05-17,116.32,116.6375,112.0,113.72,783827,116.32,116.6375,112.0,113.72,783827,0.0,1.0
2023-05-18,117.88,118.28,114.945,116.86,995602,117.88,118.28,114.945,116.86,995602,0.0,1.0
2023-05-19,113.79,120.0,113.5,119.17,781712,113.79,120.0,113.5,119.17,781712,0.0,1.0
2023-05-22,118.28,118.8999,114.2,114.42,785819,118.28,118.8999,114.2,114.42,785819,0.0,1.0
2023-05-23,117.55,120.0,116.4301,118.28,744521,117.55,120.0,116.4301,118.28,744521,0.0,1.0
2023-05-24,116.11,116.9391,114.1,115.63,564401,116.11,116.9391,114.1,115.63,564401,0.0,1.0
2023-05-25,116.43,117.3599,114.04,117.19,682098,116.43,117.3599,114.04,117.19,682098,0.0,1.0
2023-05-26,115.43,117.025,114.45,116.49,557053,115.43,117.025,114.45,116.49,557053,0.0,1.0
2023-05-30,113.25,116.85,110.15,116.69,992843,113.25,116.85,110.15,116.69,992843,0.0,1.0
2023-05-31,108.92,113.28,107.54,111.99,1410449,108.92,113.28,107.54,111.99,1410449,0.0,1.0
2023-06-01,113.56,114.11,107.61,108.12,925777,113.56,114.11,107.61,108.12,925777,0.0,1.0
2023-06-02,114.78,117.35,112.02,117.35,821194,114.78,117.35,112.02,117.35,821194,0.0,1.0
2023-06-05,112.7,114.0149,110.72,113.62,498274,112.7,114.0149,110.72,113.62,498274,0.0,1.0
2023-06-06,117.32,118.6,112.0,112.07,813982,117.32,118.6,112.0,112.07,813982,0.0,1.0
2023-06-07,118.23,123.5724,117.93,117.93,1225295,118.23,123.5724,117.93,117.93,1225295,0.0,1.0
2023-06-08,116.77,118.23,114.69,118.23,641440,116.77,118.23,114.69,118.23,641440,0.0,1.0
2023-06-09,116.77,118.82,116.06,117.26,554434,116.77,118.82,116.06,117.26,554434,0.0,1.0
2023-06-12,117.66,118.4,115.2,117.21,627387,117.66,118.4,115.2,117.21,627387,0.0,1.0
2023-06-13,123.91,124.02,118.1201,118.34,1049742,123.91,124.02,118.1201,118.34,1049742,0.0,1.0
2023-06-14,119.55,125.532,118.01,125.0,995144,119.55,125.532,118.01,125.0,995144,0.0,1.0
2023-06-15,122.03,122.7899,118.0,118.73,737015,122.03,122.7899,118.0,118.73,737015,0.0,1.0
2023-06-16,119.42,123.05,118.81,123.05,1417613,119.42,123.05,118.81,123.05,1417613,0.0,1.0
2023-06-20,128.87,129.64,119.4,119.66,2146012,128.87,129.64,119.4,119.66,2146012,0.0,1.0
2023-06-21,131.52,135.22,128.76,128.9,2186710,131.52,135.22,128.76,128.9,2186710,0.0,1.0
2023-06-22,124.81,130.7,124.22,130.7,1393177,124.81,130.7,124.22,130.7,1393177,0.0,1.0
2023-06-23,129.07,129.36,122.32,122.82,2646066,129.07,129.36,122.32,122.82,2646066,0.0,1.0
2023-06-26,131.01,134.41,129.0,129.0,1357478,131.01,134.41,129.0,129.0,1357478,0.0,1.0
2023-06-27,142.53,144.41,135.0,136.23,2731319,142.53,144.41,135.0,136.23,2731319,0.0,1.0
2023-06-28,148.07,149.97,143.2,144.33,2869813,148.07,149.97,143.2,144.33,2869813,0.0,1.0
2023-06-29,147.4,152.13,144.44,148.53,1943877,147.4,152.13,144.44,148.53,1943877,0.0,1.0
2023-06-30,149.13,150.49,146.0,148.63,1123203,149.13,150.49,146.0,148.63,1123203,0.0,1.0
2023-07-03,150.6,151.94,148.66,149.15,785301,150.6,151.94,148.66,149.15,785301,0.0,1.0
2023-07-05,138.48,149.06,137.8,146.13,2629960,138.48,149.06,137.8,146.13,2629960,0.0,1.0
2023-07-06,133.25,138.6762,131.35,135.19,2076040,133.25,138.6762,131.35,135.19,2076040,0.0,1.0
2023-07-07,136.08,138.3,132.4,132.99,1255606,136.08,138.3,132.4,132.99,1255606,0.0,1.0
2023-07-10,141.11,141.29,134.72,135.44,1005378,141.11,141.29,134.72,135.44,1005378,0.0,1.0
2023-07-11,147.49,148.24,143.0243,144.74,1819277,147.49,148.24,143.0243,144.74,1819277,0.0,1.0
2023-07-12,148.9,151.17,147.815,149.99,1416907,148.9,151.17,147.815,149.99,1416907,0.0,1.0
2023-07-13,146.79,151.0,145.47,150.74,1107041,146.79,151.0,145.47,150.74,1107041,0.0,1.0
2023-07-14,142.88,146.605,142.1001,146.15,932583,142.88,146.605,142.1001,146.15,932583,0.0,1.0
2023-07-17,142.88,143.73,141.92,143.73,1014877,142.88,143.73,141.92,143.73,1014877,0.0,1.0
2023-07-18,144.03,146.8709,142.12,142.5,1001715,144.03,146.8709,142.12,142.5,1001715,0.0,1.0
2023-07-19,146.93,148.56,143.93,145.3,914412,146.93,148.56,143.93,145.3,914412,0.0,1.0
2023-07-20,147.28,148.55,141.77,145.3,979194,147.28,148.55,141.77,145.3,979194,0.0,1.0
2023-07-21,145.3,147.77,143.3,147.77,732414,145.3,147.77,143.3,147.77,732414,0.0,1.0
2023-07-24,146.6,150.2178,145.7461,147.92,908055,146.6,150.2178,145.7461,147.92,908055,0.0,1.0
2023-07-25,147.63,148.29,144.025,146.21,925827,147.63,148.29,144.025,146.21,925827,0.0,1.0
2023-07-26,151.99,152.11,146.55,146.97,1275555,151.99,152.11,146.55,146.97,1275555,0.0,1.0
2023-07-27,148.82,156.48,147.98,154.61,1361006,148.82,156.48,147.98,154.61,1361006,0.0,1.0
2023-07-28,149.9,151.25,146.63,151.25,982035,149.9,151.25,146.63,151.25,982035,0.0,1.0
2023-07-31,153.7,154.4638,151.4892,151.54,1151082,153.7,154.4638,151.4892,151.54,1151082,0.0,1.0
2023-08-01,153.38,156.95,152.0,152.22,1757340,153.38,156.95,152.0,152.22,1757340,0.0,1.0
2023-08-02,115.95,132.95,114.4,124.55,7587467,115.95,132.95,114.4,124.55,7587467,0.0,1.0
2023-08-03,110.77,117.32,110.315,116.06,4300816,110.77,117.32,110.315,116.06,4300816,0.0,1.0
2023-08-04,113.95,115.0,111.845,113.86,2501329,113.95,115.0,111.845,113.86,2501329,0.0,1.0
2023-08-07,110.61,114.5949,109.7,113.78,2571659,110.61,114.5949,109.7,113.78,2571659,0.0,1.0
2023-08-08,108.34,109.3199,106.37,109.0,2070189,108.34,109.3199,106.37,109.0,2070189,0.0,1.0
2023-08-09,106.75,109.1,106.64,108.71,1322398,106.75,109.1,106.64,108.71,1322398,0.0,1.0
2023-08-10,108.66,110.1343,104.7,105.22,1765835,108.66,110.1343,104.7,105.22,1765835,0.0,1.0
2023-08-11,107.56,108.57,106.29,107.4,963872,107.56,108.57,106.29,107.4,963872,0.0,1.0
2023-08-14,112.24,112.47,104.63,107.05,2179981,112.24,112.47,104.63,107.05,2179981,0.0,1.0
2023-08-15,112.63,114.82,109.52,110.81,1906049,112.63,114.82,109.52,110.81,1906049,0.0,1.0
2023-08-16,108.82,112.36,108.76,111.76,1243080,108.82,112.36,108.76,111.76,1243080,0.0,1.0
2023-08-17,110.47,112.13,108.54,108.55,1499912,110.47,112.13,108.54,108.55,1499912,0.0,1.0
2023-08-18,113.35,117.62,109.7215,109.77,2371543,113.35,117.62,109.7215,109.77,2371543,0.0,1.0
2023-08-21,116.18,117.4398,114.18,114.21,1760316,116.18,117.4398,114.18,114.21,1760316,0.0,1.0
2023-08-22,113.49,118.06,112.18,117.23,1410792,113.49,118.06,112.18,117.23,1410792,0.0,1.0
2023-08-23,114.07,116.7,113.4,114.08,1078814,114.07,116.7,113.4,114.08,1078814,0.0,1.0
2023-08-24,114.79,115.82,112.5575,114.22,997519,114.79,115.82,112.5575,114.22,997519,0.0,1.0
2023-08-25,114.94,115.96,113.51,115.3,779356,114.94,115.96,113.51,115.3,779356,0.0,1.0
2023-08-28,119.18,120.29,117.07,117.23,1494784,119.18,120.29,117.07,117.23,1494784,0.0,1.0
2023-08-29,121.17,121.2,116.79,118.33,1399328,121.17,121.2,116.79,118.33,1399328,0.0,1.0
2023-08-30,119.22,122.44,115.85,122.32,1918625,119.22,122.44,115.85,122.32,1918625,0.0,1.0
2023-08-31,118.81,121.5,118.71,120.26,1475358,118.81,121.5,118.71,120.26,1475358,0.0,1.0
2023-09-01,118.94,121.465,117.66,120.23,1080024,118.94,121.465,117.66,120.23,1080024,0.0,1.0
2023-09-05,117.81,119.33,117.19,117.93,1156011,117.81,119.33,117.19,117.93,1156011,0.0,1.0
2023-09-06,118.46,119.77,117.42,118.0,991915,118.46,119.77,117.42,118.0,991915,0.0,1.0
2023-09-07,118.12,118.34,113.12,116.01,1479445,118.12,118.34,113.12,116.01,1479445,0.0,1.0
2023-09-08,115.18,117.63,114.32,116.91,1096194,115.18,117.63,114.32,116.91,1096194,0.0,1.0
2023-09-11,115.77,116.59,114.167,115.71,783715,115.77,116.59,114.167,115.71,783715,0.0,1.0
2023-09-12,114.16,116.02,114.02,114.7,906160,114.16,116.02,114.02,114.7,906160,0.0,1.0
2023-09-13,111.64,114.395,110.33,113.38,1332091,111.64,114.395,110.33,113.38,1332091,0.0,1.0
2023-09-14,111.92,114.13,109.52,112.81,1431091,111.92,114.13,109.52,112.81,1431091,0.0,1.0
2023-09-15,111.67,112.03,109.94,111.18,1306673,111.67,112.03,109.94,111.18,1306673,0.0,1.0
2023-09-18,110.0,111.725,108.8119,110.35,1047566,110.0,111.725,108.8119,110.35,1047566,0.0,1.0
2023-09-19,109.92,112.0,108.055,109.52,1184198,109.92,112.0,108.055,109.52,1184198,0.0,1.0
2023-09-20,110.22,112.66,110.0,111.42,656054,110.22,112.66,110.0,111.42,656054,0.0,1.0
2023-09-21,108.46,110.72,107.87,108.63,871109,108.46,110.72,107.87,108.63,871109,0.0,1.0
2023-09-22,106.75,109.31,106.21,109.03,929718,106.75,109.31,106.21,109.03,929718,0.0,1.0
2023-09-25,107.41,107.96,105.63,106.0,753782,107.41,107.96,105.63,106.0,753782,0.0,1.0
2023-09-26,103.22,107.07,103.184,106.6,1569881,103.22,107.07,103.184,106.6,1569881,0.0,1.0
2023-09-27,108.89,110.835,106.55,108.68,2029983,108.89,110.835,106.55,108.68,2029983,0.0,1.0
2023-09-28,108.98,111.2,107.875,109.91,1506893,108.98,111.2,107.875,109.91,1506893,0.0,1.0
2023-09-29,108.96,111.25,108.85,110.17,968510,108.96,111.25,108.85,110.17,968510,0.0,1.0
2023-10-02,106.1,109.14,105.3,108.24,970759,106.1,109.14,105.3,108.24,970759,0.0,1.0
2023-10-03,103.15,106.1,102.38,105.19,1152393,103.15,106.1,102.38,105.19,1152393,0.0,1.0
2023-10-04,101.71,103.7699,100.21,103.74,1047107,101.71,103.7699,100.21,103.74,1047107,0.0,1.0
2023-10-05,101.13,102.43,100.56,101.79,984506,101.13,102.43,100.56,101.79,984506,0.0,1.0
2023-10-06,102.52,103.47,99.65,100.0,980617,102.52,103.47,99.65,100.0,980617,0.0,1.0
2023-10-09,103.44,104.41,101.46,101.46,757065,103.44,104.41,101.46,101.46,757065,0.0,1.0
2023-10-10,107.41,109.0,103.83,103.83,1024187,107.41,109.0,103.83,103.83,1024187,0.0,1.0
2023-10-11,107.78,108.565,106.54,107.21,625165,107.78,108.565,106.54,107.21,625165,0.0,1.0
2023-10-12,101.43,107.75,101.43,107.75,1072151,101.43,107.75,101.43,107.75,1072151,0.0,1.0
2023-10-13,101.63,102.965,99.97,101.76,974674,101.63,102.965,99.97,101.76,974674,0.0,1.0
2023-10-16,100.26,102.91,99.61,102.62,1062919,100.26,102.91,99.61,102.62,1062919,0.0,1.0
2023-10-17,99.97,102.36,99.09,99.3,723863,99.97,102.36,99.09,99.3,723863,0.0,1.0
2023-10-18,95.5,99.27,95.1,98.85,1379985,95.5,99.27,95.1,98.85,1379985,0.0,1.0
2023-10-19,93.96,96.6199,93.62,95.55,1047110,93.96,96.6199,93.62,95.55,1047110,0.0,1.0
2023-10-20,88.38,92.3225,88.25,90.38,1744473,88.38,92.3225,88.25,90.38,1744473,0.0,1.0
2023-10-23,88.3,90.19,87.3124,88.0,1290256,88.3,90.19,87.3124,88.0,1290256,0.0,1.0
2023-10-24,86.76,90.3554,86.37,89.35,1134053,86.76,90.3554,86.37,89.35,1134053,0.0,1.0
2023-10-25,85.12,86.34,83.63,86.07,1105945,85.12,86.34,83.63,86.07,1105945,0.0,1.0
2023-10-26,83.23,86.0,82.825,85.28,1129488,83.23,86.0,82.825,85.28,1129488,0.0,1.0
2023-10-27,82.2,83.7,80.8,83.1,1554930,82.2,83.7,80.8,83.1,1554930,0.0,1.0
2023-10-30,82.24,82.82,79.86,81.95,1706808,82.24,82.82,79.86,81.95,1706808,0.0,1.0
2023-10-31,84.07,84.92,81.62,82.0,1835924,84.07,84.92,81.62,82.0,1835924,0.0,1.0
2023-11-01,96.13,97.87,93.06,95.99,3786321,96.13,97.87,93.06,95.99,3786321,0.0,1.0
2023-11-02,99.36,102.49,98.27,98.27,2029813,99.36,102.49,98.27,98.27,2029813,0.0,1.0
2023-11-03,104.92,108.55,102.99,103.02,2106092,104.92,108.55,102.99,103.02,2106092,0.0,1.0
2023-11-06,102.47,104.9,101.882,104.45,1411692,102.47,104.9,101.882,104.45,1411692,0.0,1.0
2023-11-07,103.79,105.24,100.23,102.06,1205872,103.79,105.24,100.23,102.06,1205872,0.0,1.0
2023-11-08,103.78,104.56,102.2154,103.74,848775,103.78,104.56,102.2154,103.74,848775,0.0,1.0
2023-11-09,102.84,105.27,102.43,104.96,1003723,102.84,105.27,102.43,104.96,1003723,0.0,1.0
2023-11-10,103.55,104.33,101.155,102.9,776644,103.55,104.33,101.155,102.9,776644,0.0,1.0
2023-11-13,103.54,104.395,102.23,102.36,730220,103.54,104.395,102.23,102.36,730220,0.0,1.0
2023-11-14,109.62,111.58,106.72,107.72,1431145,109.62,111.58,106.72,107.72,1431145,0.0,1.0
2023-11-15,110.78,115.95,110.58,113.01,1880892,110.78,115.95,110.58,113.01,1880892,0.0,1.0
2023-11-16,113.48,115.025,110.32,110.32,1254189,113.48,115.025,110.32,110.32,1254189,0.0,1.0
2023-11-17,114.12,114.61,112.6,114.24,1109375,114.12,114.61,112.6,114.24,1109375,0.0,1.0
2023-11-20,113.95,115.25,111.5,113.26,1117985,113.95,115.25,111.5,113.26,1117985,0.0,1.0
2023-11-21,112.68,113.05,110.8073,112.73,974986,112.68,113.05,110.8073,112.73,974986,0.0,1.0
2023-11-22,112.31,113.62,111.61,113.62,656460,112.31,113.62,111.61,113.62,656460,0.0,1.0
2023-11-24,112.8,113.35,111.23,111.56,437772,112.8,113.35,111.23,111.56,437772,0.0,1.0
2023-11-27,112.73,113.05,111.305,111.9,763451,112.73,113.05,111.305,111.9,763451,0.0,1.0
2023-11-28,113.88,114.51,110.97,112.05,1132719,113.88,114.51,110.97,112.05,1132719,0.0,1.0
2023-11-29,115.6,116.7275,115.01,115.17,985534,115.6,116.7275,115.01,115.17,985534,0.0,1.0
2023-11-30,117.07,118.82,114.22,115.84,4661983,117.07,118.82,114.22,115.84,4661983,0.0,1.0
2023-12-01,122.3,122.405,116.3,116.76,1379075,122.3,122.405,116.3,116.76,1379075,0.0,1.0
2023-12-04,122.87,123.6571,120.5,121.0,963886,122.87,123.6571,120.5,121.0,963886,0.0,1.0
2023-12-05,122.77,123.72,121.8,122.3,897998,122.77,123.72,121.8,122.3,897998,0.0,1.0
2023-12-06,123.07,126.4442,122.84,123.67,914599,123.07,126.4442,122.84,123.67,914599,0.0,1.0
2023-12-07,120.55,124.17,118.74,123.68,1318479,120.55,124.17,118.74,123.68,1318479,0.0,1.0
2023-12-08,121.55,121.615,118.6276,119.97,1032674,121.55,121.615,118.6276,119.97,1032674,0.0,1.0
2023-12-11,121.7,123.27,121.04,121.25,1159784,121.7,123.27,121.04,121.25,1159784,0.0,1.0
2023-12-12,122.13,122.5422,119.91,121.99,1018986,122.13,122.5422,119.91,121.99,1018986,0.0,1.0
2023-12-13,125.21,126.415,119.74,121.07,942629,125.21,126.415,119.74,121.07,942629,0.0,1.0
2023-12-14,129.06,133.055,127.94,128.0,2175188,129.06,133.055,127.94,128.0,2175188,0.0,1.0
2023-12-15,128.21,129.47,127.09,129.11,2362231,128.21,129.47,127.09,129.11,2362231,0.0,1.0
2023-12-18,128.59,129.51,126.881,128.0,772153,128.59,129.51,126.881,128.0,772153,0.0,1.0
2023-12-19,132.04,133.15,129.51,129.51,958167,132.04,133.15,129.51,129.51,958167,0.0,1.0
2023-12-20,127.1,132.19,126.921,131.04,725202,127.1,132.19,126.921,131.04,725202,0.0,1.0
2023-12-21,129.47,130.65,128.06,129.19,526735,129.47,130.65,128.06,129.19,526735,0.0,1.0
2023-12-22,128.81,130.5,127.6,129.23,475291,128.81,130.5,127.6,129.23,475291,0.0,1.0
2023-12-26,129.89,130.68,129.2039,129.36,362289,129.89,130.68,129.2039,129.36,362289,0.0,1.0
2023-12-27,130.29,131.865,129.49,130.17,433898,130.29,131.865,129.49,130.17,433898,0.0,1.0
2023-12-28,130.93,131.195,129.0275,129.81,397133,130.93,131.195,129.0275,129.81,397133,0.0,1.0
2023-12-29,129.24,131.0,128.94,130.17,479268,129.24,131.0,128.94,130.17,479268,0.0,1.0
2024-01-02,127.37,129.47,125.71,127.28,756453,127.37,129.47,125.71,127.28,756453,0.0,1.0
2024-01-03,119.72,125.26,119.61,125.26,890462,119.72,125.26,119.61,125.26,890462,0.0,1.0
2024-01-04,116.33,120.12,116.26,119.41,700962,116.33,120.12,116.26,119.41,700962,0.0,1.0
2024-01-05,117.62,118.93,115.2,115.27,526847,117.62,118.93,115.2,115.27,526847,0.0,1.0
2024-01-08,120.98,121.45,117.31,118.32,569199,120.98,121.45,117.31,118.32,569199,0.0,1.0
2024-01-09,123.46,123.68,119.0,119.24,725781,123.46,123.68,119.0,119.24,725781,0.0,1.0
2024-01-10,124.34,124.53,120.58,123.6,893983,124.34,124.53,120.58,123.6,893983,0.0,1.0
2024-01-11,122.21,123.405,120.48,123.18,573374,122.21,123.405,120.48,123.18,573374,0.0,1.0
2024-01-12,123.5,125.1,122.1,123.33,724447,123.5,125.1,122.1,123.33,724447,0.0,1.0
2024-01-16,116.18,121.32,116.0,121.18,1160592,116.18,121.32,116.0,121.18,1160592,0.0,1.0
2024-01-17,114.49,115.215,112.67,114.25,1051288,114.49,115.215,112.67,114.25,1051288,0.0,1.0
2024-01-18,115.89,116.115,113.6,115.52,502799,115.89,116.115,113.6,115.52,502799,0.0,1.0
2024-01-19,116.82,117.48,114.217,116.35,711062,116.82,117.48,114.217,116.35,711062,0.0,1.0
2024-01-22,117.46,120.69,116.66,118.54,927902,117.46,120.69,116.66,118.54,927902,0.0,1.0
2024-01-23,117.34,121.27,115.63,119.23,808891,117.34,121.27,115.63,119.23,808891,0.0,1.0
2024-01-24,113.17,118.682,113.15,118.53,904541,113.17,118.682,113.15,118.53,904541,0.0,1.0
2024-01-25,114.64,115.25,112.765,114.78,697430,114.64,115.25,112.765,114.78,697430,0.0,1.0
2024-01-26,114.69,116.1825,114.53,114.91,531920,114.69,116.1825,114.53,114.91,531920,0.0,1.0
2024-01-29,116.09,116.47,114.27,114.56,859152,116.09,116.47,114.27,114.56,859152,0.0,1.0
2024-01-30,115.84,117.5,114.7001,115.37,582772,115.84,117.5,114.7001,115.37,582772,0.0,1.0
2024-01-31,113.67,118.25,113.545,115.35,744503,113.67,118.25,113.545,115.35,744503,0.0,1.0
2024-02-01,115.33,117.095,113.655,115.22,742744,115.33,117.095,113.655,115.22,742744,0.0,1.0
2024-02-02,116.14,116.6,112.18,113.63,506376,116.14,116.6,112.18,113.63,506376,0.0,1.0
2024-02-05,113.99,115.355,112.25,114.17,651881,113.99,115.355,112.25,114.17,651881,0.0,1.0
2024-02-06,117.35,117.56,113.21,113.88,752050,117.35,117.56,113.21,113.88,752050,0.0,1.0
2024-02-07,125.8,127.97,119.2201,119.98,1638159,125.8,127.97,119.2201,119.98,1638159,0.0,1.0
2024-02-08,127.14,127.74,124.26,125.21,773459,127.14,127.74,124.26,125.21,773459,0.0,1.0
2024-02-09,126.91,128.39,125.16,127.53,1101485,126.91,128.39,125.16,127.53,1101485,0.0,1.0
2024-02-12,130.47,132.5,126.18,126.34,1694186,130.47,132.5,126.18,126.34,1694186,0.0,1.0
2024-02-13,123.79,127.12,122.4443,124.21,1729085,123.79,127.12,122.4443,124.21,1729085,0.0,1.0
2024-02-14,123.44,126.8,112.34,113.17,5071376,123.44,126.8,112.34,113.17,5071376,0.0,1.0
2024-02-15,120.68,122.87,116.635,118.84,2242465,120.68,122.87,116.635,118.84,2242465,0.0,1.0
2024-02-16,117.28,119.675,116.41,119.0,1270132,117.28,119.675,116.41,119.0,1270132,0.0,1.0
2024-02-20,114.39,116.75,113.64,115.97,1339070,114.39,116.75,113.64,115.97,1339070,0.0,1.0
2024-02-21,113.62,114.54,111.38,113.49,1384520,113.62,114.54,111.38,113.49,1384520,0.0,1.0
2024-02-22,111.75,115.59,111.53,114.5,1357790,111.75,115.59,111.53,114.5,1357790,0.0,1.0
2024-02-23,112.79,114.02,110.18,112.49,1111241,112.79,114.02,110.18,112.49,1111241,0.0,1.0
2024-02-26,110.45,112.54,108.89,112.54,1144241,110.45,112.54,108.89,112.54,1144241,0.0,1.0
2024-02-27,111.35,112.75,110.005,111.94,860308,111.35,112.75,110.005,111.94,860308,0.0,1.0
2024-02-28,111.06,112.78,110.22,110.77,778952,111.06,112.78,110.22,110.77,778952,0.0,1.0
2024-02-29,112.51,114.89,111.945,112.35,1192918,112.51,114.89,111.945,112.35,1192918,0.0,1.0
2024-03-01,114.18,114.865,110.04,112.0,840085,114.18,114.865,110.04,112.0,840085,0.0,1.0
2024-03-04,113.22,114.69,112.48,114.63,708498,113.22,114.69,112.48,114.63,708498,0.0,1.0
2024-03-05,110.09,113.05,109.9,112.51,976333,110.09,113.05,109.9,112.51,976333,0.0,1.0
2024-03-06,110.9,112.54,110.21,111.84,537817,110.9,112.54,110.21,111.84,537817,0.0,1.0
2024-03-07,113.71,114.09,111.595,111.64,641779,113.71,114.09,111.595,111.64,641779,0.0,1.0
2024-03-08,117.1,117.56,114.71,114.95,892009,117.1,117.56,114.71,114.95,892009,0.0,1.0
2024-03-11,116.55,118.77,116.35,116.84,595902,116.55,118.77,116.35,116.84,595902,0.0,1.0
2024-03-12,115.3,117.6742,113.89,117.11,641339,115.3,117.6742,113.89,117.11,641339,0.0,1.0
2024-03-13,114.62,116.94,114.02,115.04,518344,114.62,116.94,114.02,115.04,518344,0.0,1.0
2024-03-14,112.74,115.58,111.63,115.0,608161,112.74,115.58,111.63,115.0,608161,0.0,1.0
2024-03-15,111.88,113.895,110.35,112.06,1220309,111.88,113.895,110.35,112.06,1220309,0.0,1.0
2024-03-18,111.91,113.86,111.81,113.04,604241,111.91,113.86,111.81,113.04,604241,0.0,1.0
2024-03-19,113.29,113.37,110.86,110.9,572851,113.29,113.37,110.86,110.9,572851,0.0,1.0
2024-03-20,118.32,118.95,112.81,113.15,1071871,118.32,118.95,112.81,113.15,1071871,0.0,1.0
2024-03-21,119.93,123.6,118.95,119.25,943874,119.93,123.6,118.95,119.25,943874,0.0,1.0
2024-03-22,115.91,119.85,115.86,119.85,930364,115.91,119.85,115.86,119.85,930364,0.0,1.0
2024-03-25,118.01,119.83,115.76,115.76,1427167,118.01,119.83,115.76,115.76,1427167,0.0,1.0
2024-03-26,118.84,119.3692,117.1628,117.52,834996,118.84,119.3692,117.1628,117.52,834996,0.0,1.0
2024-03-27,124.59,124.87,119.1109,119.99,1035642,124.59,124.87,119.1109,119.99,1035642,0.0,1.0
2024-03-28,126.14,127.56,124.76,124.8,1256126,126.14,127.56,124.76,124.8,1256126,0.0,1.0
2024-04-01,127.41,128.81,125.0,126.94,1048098,127.41,128.81,125.0,126.94,1048098,0.0,1.0
2024-04-02,128.15,129.65,125.3784,129.27,1721650,128.15,129.65,125.3784,129.27,1721650,0.0,1.0
2024-04-03,128.26,129.26,125.3004,126.53,850154,128.26,129.26,125.3004,126.53,850154,0.0,1.0
2024-04-04,131.34,138.85,128.755,129.46,2858694,131.34,138.85,128.755,129.46,2858694,0.0,1.0
2024-04-05,134.41,134.93,130.8687,132.55,1088085,134.41,134.93,130.8687,132.55,1088085,0.0,1.0
2024-04-08,135.51,137.43,134.88,135.5,897021,135.51,137.43,134.88,135.5,897021,0.0,1.0
2024-04-09,140.22,140.34,136.24,136.3,1200900,140.22,140.34,136.24,136.3,1200900,0.0,1.0
2024-04-10,136.87,138.52,134.05,135.19,1038758,136.87,138.52,134.05,135.19,1038758,0.0,1.0
2024-04-11,136.08,138.08,133.085,138.08,811288,136.08,138.08,133.085,138.08,811288,0.0,1.0
2024-04-12,131.76,136.765,131.46,135.16,990436,131.76,136.765,131.46,135.16,990436,0.0,1.0
2024-04-15,128.51,133.305,127.27,133.14,893423,128.51,133.305,127.27,133.14,893423,0.0,1.0
2024-04-16,129.1,130.07,126.46,127.14,929551,129.1,130.07,126.46,127.14,929551,0.0,1.0
2024-04-17,130.25,130.77,127.75,129.89,1042045,130.25,130.77,127.75,129.89,1042045,0.0,1.0
2024-04-18,133.47,135.26,128.4601,130.96,1652884,133.47,135.26,128.4601,130.96,1652884,0.0,1.0
2024-04-19,135.15,137.12,132.06,132.98,1839848,135.15,137.12,132.06,132.98,1839848,0.0,1.0
2024-04-22,134.12,135.24,131.36,133.61,1136085,134.12,135.24,131.36,133.61,1136085,0.0,1.0
2024-04-23,136.1,138.04,133.84,134.17,1450442,136.1,138.04,133.84,134.17,1450442,0.0,1.0
2024-04-24,137.18,139.7,135.3052,136.41,770392,137.18,139.7,135.3052,136.41,770392,0.0,1.0
2024-04-25,138.85,139.38,133.89,135.29,1481610,138.85,139.38,133.89,135.29,1481610,0.0,1.0
2024-04-26,140.12,143.3,139.281,140.0,1178988,140.12,143.3,139.281,140.0,1178988,0.0,1.0
2024-04-29,137.3,141.99,137.08,140.65,2112921,137.3,141.99,137.08,140.65,2112921,0.0,1.0
2024-04-30,135.96,139.85,135.07,136.27,1714902,135.96,139.85,135.07,136.27,1714902,0.0,1.0
2024-05-01,127.63,140.85,125.57,139.95,3335716,127.63,140.85,125.57,139.95,3335716,0.0,1.0
2024-05-02,128.66,132.54,125.36,131.11,1542124,128.66,132.54,125.36,131.11,1542124,0.0,1.0
2024-05-03,133.38,134.9799,131.01,131.66,1315710,133.38,134.9799,131.01,131.66,1315710,0.0,1.0
2024-05-06,136.3,136.38,133.025,134.69,850404,136.3,136.38,133.025,134.69,850404,0.0,1.0
2024-05-07,136.42,138.81,135.73,136.1,899690,136.42,138.81,135.73,136.1,899690,0.0,1.0
2024-05-08,137.16,138.18,134.09,135.29,743064,137.16,138.18,134.09,135.29,743064,0.0,1.0
2024-05-09,139.16,140.15,136.84,137.0,551772,139.16,140.15,136.84,137.0,551772,0.0,1.0
2024-05-10,137.52,140.71,136.45,140.22,484530,137.52,140.71,136.45,140.22,484530,0.0,1.0
2024-05-13,140.07,141.31,138.2,138.47,661238,140.07,141.31,138.2,138.47,661238,0.0,1.0
2024-05-14,143.08,145.74,141.49,141.49,887741,143.08,145.74,141.49,141.49,887741,0.0,1.0
2024-05-15,145.1,146.65,143.43,145.52,892808,145.1,146.65,143.43,145.52,892808,0.0,1.0
2024-05-16,143.0,145.02,141.905,144.77,560947,143.0,145.02,141.905,144.77,560947,0.0,1.0
2024-05-17,144.77,145.42,143.335,143.72,718371,144.77,145.42,143.335,143.72,718371,0.0,1.0
2024-05-20,151.22,151.3,144.6101,145.0,1048224,151.22,151.3,144.6101,145.0,1048224,0.0,1.0
2024-05-21,154.23,154.54,150.18,150.18,1069497,154.23,154.54,150.18,150.18,1069497,0.0,1.0
2024-05-22,151.79,155.35,150.2,150.86,745691,151.79,155.35,150.2,150.86,745691,0.0,1.0
2024-05-23,144.14,152.255,144.01,151.77,1160496,144.14,152.255,144.01,151.77,1160496,0.0,1.0
2024-05-24,148.66,150.18,145.11,145.11,873086,148.66,150.18,145.11,145.11,873086,0.0,1.0
2024-05-28,151.26,151.47,147.5,149.32,1058648,151.26,151.47,147.5,149.32,1058648,0.0,1.0
2024-05-29,149.49,151.695,147.4401,148.98,1349944,149.49,151.695,147.4401,148.98,1349944,0.0,1.0
2024-05-30,149.61,149.74,144.11,147.22,814754,149.61,149.74,144.11,147.22,814754,0.0,1.0
2024-05-31,147.21,150.805,144.0,149.5,772814,147.21,150.805,144.0,149.5,772814,0.0,1.0
2024-06-03,141.37,148.99,139.75,148.98,1107883,141.37,148.99,139.75,148.98,1107883,0.0,1.0
2024-06-04,139.43,142.96,138.3,141.29,682138,139.43,142.96,138.3,141.29,682138,0.0,1.0
2024-06-05,141.04,144.34,137.66,137.71,733667,141.04,144.34,137.66,137.71,733667,0.0,1.0
2024-06-06,140.03,142.11,139.6,139.94,484945,140.03,142.11,139.6,139.94,484945,0.0,1.0
2024-06-07,138.25,140.91,136.82,138.11,532619,138.25,140.91,136.82,138.11,532619,0.0,1.0
2024-06-10,140.66,141.68,137.3,137.45,604530,140.66,141.68,137.3,137.45,604530,0.0,1.0
2024-06-11,139.29,141.5,138.33,139.59,529312,139.29,141.5,138.33,139.59,529312,0.0,1.0
2024-06-12,142.7,145.6914,142.225,143.31,585463,142.7,145.6914,142.225,143.31,585463,0.0,1.0
2024-06-13,136.16,142.53,133.811,141.45,1025759,136.16,142.53,133.811,141.45,1025759,0.0,1.0
2024-06-14,134.97,135.05,131.69,134.03,685789,134.97,135.05,131.69,134.03,685789,0.0,1.0
2024-06-17,135.91,136.29,130.7,134.77,713685,135.91,136.29,130.7,134.77,713685,0.0,1.0
2024-06-18,138.88,139.26,134.36,135.01,661259,138.88,139.26,134.36,135.01,661259,0.0,1.0
2024-06-20,137.59,139.6,135.16,137.95,588770,137.59,139.6,135.16,137.95,588770,0.0,1.0
2024-06-21,137.0,137.7,134.6,137.14,1093001,137.0,137.7,134.6,137.14,1093001,0.0,1.0
2024-06-24,138.41,140.3,136.98,137.3,630529,138.41,140.3,136.98,137.3,630529,0.0,1.0
2024-06-25,136.19,139.38,135.75,137.86,782639,136.19,139.38,135.75,137.86,782639,0.0,1.0
2024-06-26,134.66,136.31,132.76,135.51,689716,134.66,136.31,132.76,135.51,689716,0.0,1.0
2024-06-27,135.93,136.08,133.43,135.03,480280,135.93,136.08,133.43,135.03,480280,0.0,1.0
2024-06-28,132.22,137.64,131.66,136.09,1714199,132.22,137.64,131.66,136.09,1714199,0.0,1.0
2024-07-01,133.16,134.9709,132.64,133.39,811909,133.16,134.9709,132.64,133.39,811909,0.0,1.0
2024-07-02,137.3,138.08,133.3763,133.86,972006,137.3,138.08,133.3763,133.86,972006,0.0,1.0
2024-07-03,138.03,138.87,135.225,137.24,401100,138.03,138.87,135.225,137.24,401100,0.0,1.0
2024-07-05,140.5,140.71,136.725,138.28,726893,140.5,140.71,136.725,138.28,726893,0.0,1.0
2024-07-08,142.19,143.319,140.185,141.0,747035,142.19,143.319,140.185,141.0,747035,0.0,1.0
2024-07-09,142.85,143.88,139.93,142.25,674161,142.85,143.88,139.93,142.25,674161,0.0,1.0
2024-07-10,142.12,142.75,137.6901,140.95,1135171,142.12,142.75,137.6901,140.95,1135171,0.0,1.0
2024-07-11,148.45,148.53,144.24,145.7,982367,148.45,148.53,144.24,145.7,982367,0.0,1.0
2024-07-12,153.94,156.46,149.49,150.0,1490384,153.94,156.46,149.49,150.0,1490384,0.0,1.0
2024-07-15,154.82,157.5,150.255,153.49,1125415,154.82,157.5,150.255,153.49,1125415,0.0,1.0
2024-07-16,159.23,160.8999,154.72,157.27,1236250,159.23,160.8999,154.72,157.27,1236250,0.0,1.0
2024-07-17,158.12,159.59,155.24,158.21,898822,158.12,159.59,155.24,158.21,898822,0.0,1.0
2024-07-18,156.97,161.03,156.18,158.26,1015646,156.97,161.03,156.18,158.26,1015646,0.0,1.0
2024-07-19,156.49,158.8638,154.64,157.11,725469,156.49,158.8638,154.64,157.11,725469,0.0,1.0
2024-07-22,159.78,160.485,155.98,159.17,604408,159.78,160.485,155.98,159.17,604408,0.0,1.0
2024-07-23,158.02,161.8,157.89,159.57,754516,158.02,161.8,157.89,159.57,754516,0.0,1.0
2024-07-24,152.06,158.43,151.68,157.09,1075837,152.06,158.43,151.68,157.09,1075837,0.0,1.0
2024-07-25,152.78,156.75,150.61,151.16,579522,152.78,156.75,150.61,151.16,579522,0.0,1.0
2024-07-26,159.43,160.14,154.4,156.33,798316,159.43,160.14,154.4,156.33,798316,0.0,1.0
2024-07-29,155.42,160.359,154.24,159.52,725219,155.42,160.359,154.24,159.52,725219,0.0,1.0
2024-07-30,155.57,157.23,153.55,155.99,854248,155.57,157.23,153.55,155.99,854248,0.0,1.0
2024-07-31,155.68,169.57,151.1501,169.57,2283171,155.68,169.57,151.1501,169.57,2283171,0.0,1.0
2024-08-01,145.5,156.43,144.12,155.98,1527612,145.5,156.43,144.12,155.98,1527612,0.0,1.0
2024-08-02,142.87,144.19,137.25,143.1,1501281,142.87,144.19,137.25,143.1,1501281,0.0,1.0
2024-08-05,142.29,148.19,134.01,137.0,1388494,142.29,148.19,134.01,137.0,1388494,0.0,1.0
2024-08-06,139.64,143.9199,139.29,142.3,990953,139.64,143.9199,139.29,142.3,990953,0.0,1.0
2024-08-07,137.05,142.95,136.965,141.27,930904,137.05,142.95,136.965,141.27,930904,0.0,1.0
2024-08-08,141.53,142.06,136.07,138.08,1100931,141.53,142.06,136.07,138.08,1100931,0.0,1.0
2024-08-09,144.33,145.065,141.57,142.13,897357,144.33,145.065,141.57,142.13,897357,0.0,1.0
2024-08-12,143.22,144.23,141.09,144.23,757105,143.22,144.23,141.09,144.23,757105,0.0,1.0
2024-08-13,143.85,145.45,141.62,143.78,775325,143.85,145.45,141.62,143.78,775325,0.0,1.0
2024-08-14,144.46,145.415,141.838,144.47,578613,144.46,145.415,141.838,144.47,578613,0.0,1.0
2024-08-15,149.04,149.24,146.17,146.17,785890,149.04,149.24,146.17,146.17,785890,0.0,1.0
2024-08-16,150.62,151.06,148.075,149.1,914144,150.62,151.06,148.075,149.1,914144,0.0,1.0
2024-08-19,155.1,155.13,151.0,151.0,729746,155.1,155.13,151.0,151.0,729746,0.0,1.0
2024-08-20,152.06,156.47,152.016,155.14,587770,152.06,156.47,152.016,155.14,587770,0.0,1.0
2024-08-21,152.55,154.5,151.55,152.97,582605,152.55,154.5,151.55,152.97,582605,0.0,1.0
2024-08-22,150.31,153.905,149.16,152.55,632707,150.31,153.905,149.16,152.55,632707,0.0,1.0
2024-08-23,156.85,157.14,151.76,151.76,497878,156.85,157.14,151.76,151.76,497878,0.0,1.0
2024-08-26,157.71,158.27,155.66,157.45,586565,157.71,158.27,155.66,157.45,586565,0.0,1.0
2024-08-27,156.06,156.815,153.81,156.37,466587,156.06,156.815,153.81,156.37,466587,0.0,1.0
2024-08-28,153.66,156.08,152.5,156.06,447864,153.66,156.08,152.5,156.06,447864,0.0,1.0
2024-08-29,155.0,157.64,153.71,155.0,481053,155.0,157.64,153.71,155.0,481053,0.0,1.0
2024-08-30,156.53,157.62,153.25,155.82,466881,156.53,157.62,153.25,155.82,466881,0.0,1.0
2024-09-03,147.03,155.36,146.15,155.36,648893,147.03,155.36,146.15,155.36,648893,0.0,1.0
2024-09-04,146.83,148.51,145.52,146.71,598785,146.83,148.51,145.52,146.71,598785,0.0,1.0
2024-09-05,145.26,146.7825,143.1235,146.36,645585,145.26,146.7825,143.1235,146.36,645585,0.0,1.0
2024-09-06,139.61,146.38,138.89,145.33,652783,139.61,146.38,138.89,145.33,652783,0.0,1.0
2024-09-09,142.37,144.76,140.17,140.94,748642,142.37,144.76,140.17,140.94,748642,0.0,1.0
2024-09-10,142.6,144.24,140.4401,144.24,542120,142.6,144.24,140.4401,144.24,542120,0.0,1.0
2024-09-11,143.2,143.47,138.625,142.44,546960,143.2,143.47,138.625,142.44,546960,0.0,1.0
2024-09-12,140.68,142.96,139.7368,142.96,697734,140.68,142.96,139.7368,142.96,697734,0.0,1.0
2024-09-13,140.53,143.6099,139.85,142.32,779409,140.53,143.6099,139.85,142.32,779409,0.0,1.0
2024-09-16,141.45,142.01,139.66,141.0,603436,141.45,142.01,139.66,141.0,603436,0.0,1.0
2024-09-17,143.72,144.59,141.8501,142.73,967057,143.72,144.59,141.8501,142.73,967057,0.0,1.0
2024-09-18,143.14,147.0,142.47,143.79,719883,143.14,147.0,142.47,143.79,719883,0.0,1.0
2024-09-19,142.91,147.58,142.2501,147.58,1229344,142.91,147.58,142.2501,147.58,1229344,0.0,1.0
2024-09-20,141.76,143.0,140.23,142.31,1692639,141.76,143.0,140.23,142.31,1692639,0.0,1.0
2024-09-23,146.24,146.7781,142.95,143.01,1037511,146.24,146.7781,142.95,143.01,1037511,0.0,1.0
2024-09-24,150.84,151.24,146.52,146.77,1049718,150.84,151.24,146.52,146.77,1049718,0.0,1.0
2024-09-25,147.61,152.0,147.46,150.94,721856,147.61,152.0,147.46,150.94,721856,0.0,1.0
2024-09-26,152.22,153.21,149.88,150.73,834185,152.22,153.21,149.88,150.73,834185,0.0,1.0
2024-09-27,154.84,157.67,153.2,154.0,920070,154.84,157.67,153.2,154.0,920070,0.0,1.0
2024-09-30,158.88,159.08,154.4246,155.44,952273,158.88,159.08,154.4246,155.44,952273,0.0,1.0
2024-10-01,158.17,161.76,155.8749,158.2,914033,158.17,161.76,155.8749,158.2,914033,0.0,1.0
2024-10-02,161.96,162.1199,156.08,157.12,737180,161.96,162.1199,156.08,157.12,737180,0.0,1.0
2024-10-03,158.02,161.8288,157.44,161.05,754753,158.02,161.8288,157.44,161.05,754753,0.0,1.0
2024-10-04,160.18,161.19,157.3,161.19,535050,160.18,161.19,157.3,161.19,535050,0.0,1.0
2024-10-07,173.82,175.69,162.68,163.75,2488605,173.82,175.69,162.68,163.75,2488605,0.0,1.0
2024-10-08,171.1,172.81,168.75,170.47,1268711,171.1,172.81,168.75,170.47,1268711,0.0,1.0
2024-10-09,172.29,175.86,168.6401,175.86,1236730,172.29,175.86,168.6401,175.86,1236730,0.0,1.0
2024-10-10,166.32,170.815,164.51,165.47,1298462,166.32,170.815,164.51,165.47,1298462,0.0,1.0
2024-10-11,173.59,173.9,164.898,166.0,1197452,173.59,173.9,164.898,166.0,1197452,0.0,1.0
2024-10-14,173.71,174.38,169.74,173.33,671171,173.71,174.38,169.74,173.33,671171,0.0,1.0
2024-10-15,170.22,173.455,169.89,173.21,576885,170.22,173.455,169.89,173.21,576885,0.0,1.0
2024-10-16,174.21,175.6,171.0001,173.11,800647,174.21,175.6,171.0001,173.11,800647,0.0,1.0
2024-10-17,168.46,176.14,167.62,175.86,784827,168.46,176.14,167.62,175.86,784827,0.0,1.0
2024-10-18,167.28,169.63,165.78,169.63,564407,167.28,169.63,165.78,169.63,564407,0.0,1.0
2024-10-21,166.65,168.57,164.63,167.43,591663,166.65,168.57,164.63,167.43,591663,0.0,1.0
2024-10-22,167.44,168.23,165.29,168.23,729687,167.44,168.23,165.29,168.23,729687,0.0,1.0
2024-10-23,166.18,167.64,164.18,164.82,618008,166.18,167.64,164.18,164.82,618008,0.0,1.0
2024-10-24,166.05,167.6,163.5,166.96,409156,166.05,167.6,163.5,166.96,409156,0.0,1.0
2024-10-25,164.4,167.27,164.1,167.27,515470,164.4,167.27,164.1,167.27,515470,0.0,1.0
2024-10-28,165.65,166.6599,164.4,164.4,499158,165.65,166.6599,164.4,164.4,499158,0.0,1.0
2024-10-29,165.6,165.9,162.2,164.0,600997,165.6,165.9,162.2,164.0,600997,0.0,1.0
2024-10-30,165.15,166.34,163.2737,164.15,1069924,165.15,166.34,163.2737,164.15,1069924,0.0,1.0
2024-10-31,165.55,169.74,157.01,160.5,1550020,165.55,169.74,157.01,160.5,1550020,0.0,1.0
2024-11-01,168.91,172.735,165.94,166.6,1045469,168.91,172.735,165.94,166.6,1045469,0.0,1.0
2024-11-04,170.74,171.86,168.0007,168.07,768846,170.74,171.86,168.0007,168.07,768846,0.0,1.0
2024-11-05,181.81,182.31,171.0,171.0,1680629,181.81,182.31,171.0,171.0,1680629,0.0,1.0
2024-11-06,183.5,188.3,181.295,186.0,2287789,183.5,188.3,181.295,186.0,2287789,0.0,1.0
2024-11-07,186.71,188.085,182.4,183.5,1014439,186.71,188.085,182.4,183.5,1014439,0.0,1.0
2024-11-08,189.35,190.42,185.8538,186.7,852525,189.35,190.42,185.8538,186.7,852525,0.0,1.0
2024-11-11,195.11,195.94,188.79,191.02,746713,195.11,195.94,188.79,191.02,746713,0.0,1.0
2024-11-12,190.32,194.65,187.58,192.97,617414,190.32,194.65,187.58,192.97,617414,0.0,1.0
2024-11-13,191.04,195.635,190.33,191.32,716897,191.04,195.635,190.33,191.32,716897,0.0,1.0
2024-11-14,186.34,192.33,185.71,191.29,691071,186.34,192.33,185.71,191.29,691071,0.0,1.0
2024-11-15,181.82,185.8319,180.17,184.96,1229776,181.82,185.8319,180.17,184.96,1229776,0.0,1.0
2024-11-18,181.94,184.63,181.175,181.68,932759,181.94,184.63,181.175,181.68,932759,0.0,1.0
2024-11-19,179.94,183.78,179.56,180.25,525276,179.94,183.78,179.56,180.25,525276,0.0,1.0
2024-11-20,180.19,180.19,177.34,179.41,463325,180.19,180.19,177.34,179.41,463325,0.0,1.0
2024-11-21,183.52,185.83,179.12,180.5,494127,183.52,185.83,179.12,180.5,494127,0.0,1.0
2024-11-22,189.08,189.23,183.52,183.52,859380,189.08,189.23,183.52,183.52,859380,0.0,1.0
2024-11-25,191.68,194.16,189.98,190.97,688529,191.68,194.16,189.98,190.97,688529,0.0,1.0
2024-11-26,192.26,192.35,189.0,190.77,517623,192.26,192.35,189.0,190.77,517623,0.0,1.0
2024-11-27,190.4,194.0,189.05,193.07,331839,190.4,194.0,189.05,193.07,331839,0.0,1.0
2024-11-29,188.2,192.06,187.31,191.56,309723,188.2,192.06,187.31,191.56,309723,0.0,1.0
2024-12-02,187.45,190.0,186.78,189.83,431736,187.45,190.0,186.78,189.83,431736,0.0,1.0
2024-12-03,186.86,188.75,184.76,187.29,723853,186.86,188.75,184.76,187.29,723853,0.0,1.0
2024-12-04,182.57,187.7975,179.0,187.08,934504,182.57,187.7975,179.0,187.08,934504,0.0,1.0
2024-12-05,179.98,184.1645,179.74,183.32,567446,179.98,184.1645,179.74,183.32,567446,0.0,1.0
2024-12-06,179.22,182.25,177.86,181.47,554220,179.22,182.25,177.86,181.47,554220,0.0,1.0
2024-12-09,176.91,181.22,176.62,180.72,1385835,176.91,181.22,176.62,180.72,1385835,0.0,1.0
2024-12-10,171.35,176.4804,170.91,175.79,862745,171.35,176.4804,170.91,175.79,862745,0.0,1.0
2024-12-11,171.78,174.31,171.32,174.19,548373,171.78,174.31,171.32,174.19,548373,0.0,1.0
2024-12-12,173.62,174.09,171.0,172.0,476542,173.62,174.09,171.0,172.0,476542,0.0,1.0
2024-12-13,167.25,172.4,165.16,172.4,1042999,167.25,172.4,165.16,172.4,1042999,0.0,1.0
2024-12-16,167.17,168.99,165.98,167.46,582228,167.17,168.99,165.98,167.46,582228,0.0,1.0
2024-12-17,165.11,166.7789,164.01,165.5,500787,165.11,166.7789,164.01,165.5,500787,0.0,1.0
2024-12-18,157.79,167.0,157.61,166.14,606043,157.79,167.0,157.61,166.14,606043,0.0,1.0
2024-12-19,156.12,160.79,155.865,159.35,813580,156.12,160.79,155.865,159.35,813580,0.0,1.0
2024-12-20,156.26,158.42,154.02,154.58,1429572,156.26,158.42,154.02,154.58,1429572,0.0,1.0
2024-12-23,154.28,156.65,153.35,155.69,552743,154.28,156.65,153.35,155.69,552743,0.0,1.0
2024-12-24,154.7,154.72,152.15,153.5,328892,154.7,154.72,152.15,153.5,328892,0.0,1.0
2024-12-26,156.02,156.9299,153.37,154.47,541493,156.02,156.9299,153.37,154.47,541493,0.0,1.0
2024-12-27,155.67,156.92,153.17,154.92,687139,155.67,156.92,153.17,154.92,687139,0.0,1.0
2024-12-30,154.74,156.89,151.5967,153.86,658443,154.74,156.89,151.5967,153.86,658443,0.0,1.0
2024-12-31,155.05,156.48,154.04,155.0,610986,155.05,156.48,154.04,155.0,610986,0.0,1.0
2025-01-02,157.0,159.04,154.49,157.5,784572,157.0,159.04,154.49,157.5,784572,0.0,1.0
2025-01-03,158.88,159.02,156.08,158.05,584310,158.88,159.02,156.08,158.05,584310,0.0,1.0
2025-01-06,160.06,162.17,159.04,160.98,659872,160.06,162.17,159.04,160.98,659872,0.0,1.0
2025-01-07,161.0,161.61,157.1852,159.97,555434,161.0,161.61,157.1852,159.97,555434,0.0,1.0
2025-01-08,158.62,160.66,156.6,158.17,726850,158.62,160.66,156.6,158.17,726850,0.0,1.0
2025-01-10,157.44,158.47,153.245,156.66,822962,157.44,158.47,153.245,156.66,822962,0.0,1.0
2025-01-13,159.68,160.16,154.56,155.28,677223,159.68,160.16,154.56,155.28,677223,0.0,1.0
2025-01-14,160.5,163.27,159.11,160.47,901208,160.5,163.27,159.11,160.47,901208,0.0,1.0
2025-01-15,160.14,165.26,159.275,164.08,468453,160.14,165.26,159.275,164.08,468453,0.0,1.0
2025-01-16,160.28,162.0,159.65,160.5,604130,160.28,162.0,159.65,160.5,604130,0.0,1.0
2025-01-17,161.24,162.31,160.2901,161.86,653364,161.24,162.31,160.2901,161.86,653364,0.0,1.0
2025-01-21,164.06,165.4112,161.1966,163.64,550798,164.06,165.4112,161.1966,163.64,550798,0.0,1.0
2025-01-22,158.72,165.24,156.785,165.0,680644,158.72,165.24,156.785,165.0,680644,0.0,1.0
2025-01-23,156.34,157.48,152.54,155.29,987295,156.34,157.48,152.54,155.29,987295,0.0,1.0
2025-01-24,157.43,159.0259,156.08,157.26,739431,157.43,159.0259,156.08,157.26,739431,0.0,1.0
2025-01-27,155.3,158.97,153.485,154.5,884557,155.3,158.97,153.485,154.5,884557,0.0,1.0
2025-01-28,149.19,155.5,144.5232,155.25,1426376,149.19,155.5,144.5232,155.25,1426376,0.0,1.0
2025-01-29,148.12,150.3004,147.64,149.7,789680,148.12,150.3004,147.64,149.7,789680,0.0,1.0
2025-01-30,152.25,152.84,149.61,149.73,888297,152.25,152.84,149.61,149.73,888297,0.0,1.0
2025-01-31,149.33,153.99,149.21,152.34,630978,149.33,153.99,149.21,152.34,630978,0.0,1.0
2025-02-03,144.58,147.39,143.2418,145.15,979681,144.58,147.39,143.2418,145.15,979681,0.0,1.0
2025-02-04,142.56,145.8299,141.6,144.07,955053,142.56,145.8299,141.6,144.07,955053,0.0,1.0
2025-02-05,142.2,143.88,141.45,143.17,534855,142.2,143.88,141.45,143.17,534855,0.0,1.0
2025-02-06,142.71,144.44,141.25,142.07,695640,142.71,144.44,141.25,142.07,695640,0.0,1.0
2025-02-07,142.11,143.75,140.865,143.44,610325,142.11,143.75,140.865,143.44,610325,0.0,1.0
2025-02-10,145.07,146.0,142.25,143.26,838185,145.07,146.0,142.25,143.26,838185,0.0,1.0
2025-02-11,141.74,143.68,139.2,143.46,1476299,141.74,143.68,139.2,143.46,1476299,0.0,1.0
2025-02-12,152.45,155.14,139.297,142.39,2798709,152.45,155.14,139.297,142.39,2798709,0.0,1.0
2025-02-13,146.83,152.899,146.1901,152.38,1480678,146.83,152.899,146.1901,152.38,1480678,0.0,1.0
2025-02-14,146.85,148.66,144.62,148.66,1028977,146.85,148.66,144.62,148.66,1028977,0.0,1.0
2025-02-18,143.87,148.0,142.5723,146.51,949985,143.87,148.0,142.5723,146.51,949985,0.0,1.0
2025-02-19,142.42,143.6765,140.68,143.24,1005414,142.42,143.6765,140.68,143.24,1005414,0.0,1.0
2025-02-20,138.57,142.3477,137.54,142.2,940184,138.57,142.3477,137.54,142.2,940184,0.0,1.0
2025-02-21,138.04,139.39,136.32,139.39,850438,138.04,139.39,136.32,139.39,850438,0.0,1.0
2025-02-24,138.43,140.62,136.96,138.6,642065,138.43,140.62,136.96,138.6,642065,0.0,1.0
2025-02-25,138.78,139.6713,136.63,138.05,572677,138.78,139.6713,136.63,138.05,572677,0.0,1.0
2025-02-26,139.14,141.22,138.34,140.28,487310,139.14,141.22,138.34,140.28,487310,0.0,1.0
2025-02-27,136.24,140.05,135.78,139.81,790207,136.24,140.05,135.78,139.81,790207,0.0,1.0
2025-02-28,136.15,137.54,134.04,136.42,732642,136.15,137.54,134.04,136.42,732642,0.0,1.0
2025-03-03,130.88,137.265,130.05,136.68,852955,130.88,137.265,130.05,136.68,852955,0.0,1.0
2025-03-04,127.72,130.8799,126.71,129.14,1376685,127.72,130.8799,126.71,129.14,1376685,0.0,1.0
2025-03-05,130.07,131.59,127.91,129.05,872419,130.07,131.59,127.91,129.05,872419,0.0,1.0
2025-03-06,130.89,132.89,127.24,128.28,872608,130.89,132.89,127.24,128.28,872608,0.0,1.0
2025-03-07,136.58,137.57,130.15,130.36,1305399,136.58,137.57,130.15,130.36,1305399,0.0,1.0
2025-03-10,131.4,136.81,130.43,134.82,1060599,131.4,136.81,130.43,134.82,1060599,0.0,1.0
2025-03-11,131.34,133.51,128.9,131.47,936659,131.34,133.51,128.9,131.47,936659,0.0,1.0
2025-03-12,131.27,133.52,130.0,132.5,682684,131.27,133.52,130.0,132.5,682684,0.0,1.0
2025-03-13,127.74,132.292,126.8736,130.99,537541,127.74,132.292,126.8736,130.99,537541,0.0,1.0
2025-03-14,130.41,131.68,129.47,130.31,730859,130.41,131.68,129.47,130.31,730859,0.0,1.0
2025-03-17,132.48,135.63,131.27,131.27,617208,132.48,135.63,131.27,131.27,617208,0.0,1.0
2025-03-18,131.89,132.75,129.9075,132.01,676342,131.89,132.75,129.9075,132.01,676342,0.0,1.0
2025-03-19,133.67,135.51,131.2664,132.37,629916,133.67,135.51,131.2664,132.37,629916,0.0,1.0
2025-03-20,133.36,135.465,132.2119,132.27,514139,133.36,135.465,132.2119,132.27,514139,0.0,1.0
2025-03-21,131.52,132.22,130.07,131.41,1064347,131.52,132.22,130.07,131.41,1064347,0.0,1.0
2025-03-24,137.67,138.66,134.8125,135.98,819960,137.67,138.66,134.8125,135.98,819960,0.0,1.0
2025-03-25,136.17,138.9295,135.21,137.25,848468,136.17,138.9295,135.21,137.25,848468,0.0,1.0
2025-03-26,133.83,136.56,132.5,135.85,916064,133.83,136.56,132.5,135.85,916064,0.0,1.0
2025-03-27,131.09,133.56,130.99,133.41,749260,131.09,133.56,130.99,133.41,749260,0.0,1.0
2025-03-28,127.09,130.675,126.165,130.0,596525,127.09,130.675,126.165,130.0,596525,0.0,1.0
2025-03-31,126.65,127.92,122.95,125.32,694153,126.65,127.92,122.95,125.32,694153,0.0,1.0
2025-04-01,126.33,126.79,122.86,125.09,825303,126.33,126.79,122.86,125.09,825303,0.0,1.0
2025-04-02,128.18,128.7978,124.34,124.34,647358,128.18,128.7978,124.34,124.34,647358,0.0,1.0
2025-04-03,115.64,121.75,115.4,120.23,1492673,115.64,121.75,115.4,120.23,1492673,0.0,1.0
2025-04-04,111.86,113.55,105.41,112.0,1877631,111.86,113.55,105.41,112.0,1877631,0.0,1.0
2025-04-07,110.65,116.0,105.5,109.07,1286731,110.65,116.0,105.5,109.07,1286731,0.0,1.0
2025-04-08,101.92,114.165,100.55,113.79,1656647,101.92,114.165,100.55,113.79,1656647,0.0,1.0
2025-04-09,114.65,115.0,99.5,99.62,1879614,114.65,115.0,99.5,99.62,1879614,0.0,1.0
2025-04-10,108.41,112.3532,104.75,111.67,1331130,108.41,112.3532,104.75,111.67,1331130,0.0,1.0
2025-04-11,110.25,110.886,106.24,108.16,767523,110.25,110.886,106.24,108.16,767523,0.0,1.0
2025-04-14,113.43,115.65,112.12,115.65,990902,113.43,115.65,112.12,115.65,990902,0.0,1.0
2025-04-15,113.03,114.6399,111.65,112.92,597508,113.03,114.6399,111.65,112.92,597508,0.0,1.0
2025-04-16,110.65,113.466,109.32,111.74,622244,110.65,113.466,109.32,111.74,622244,0.0,1.0
2025-04-17,111.72,112.84,110.6828,112.53,590139,111.72,112.84,110.6828,112.53,590139,0.0,1.0
2025-04-21,106.58,110.0,104.9,109.46,805262,106.58,110.0,104.9,109.46,805262,0.0,1.0
2025-04-22,110.67,111.95,107.33,107.33,743286,110.67,111.95,107.33,107.33,743286,0.0,1.0
2025-04-23,110.06,116.48,109.935,113.81,588096,110.06,116.48,109.935,113.81,588096,0.0,1.0
2025-04-24,113.81,114.76,111.05,111.36,634602,113.81,114.76,111.05,111.36,634602,0.0,1.0
2025-04-25,112.89,114.3699,112.12,113.19,551947,112.89,114.3699,112.12,113.19,551947,0.0,1.0
2025-04-28,113.45,114.9333,111.66,113.05,734346,113.45,114.9333,111.66,113.05,734346,0.0,1.0
2025-04-29,113.24,113.3,111.2,112.0,1051562,113.24,113.3,111.2,112.0,1051562,0.0,1.0
2025-04-30,114.38,115.76,109.2001,110.05,1575761,114.38,115.76,109.2001,110.05,1575761,0.0,1.0
2025-05-01,112.67,116.4604,112.05,114.05,1030587,112.67,116.4604,112.05,114.05,1030587,0.0,1.0
2025-05-02,114.56,115.99,113.12,115.0,1090349,114.56,115.99,113.12,115.0,1090349,0.0,1.0
2025-05-05,116.6,117.68,113.915,113.94,754547,116.6,117.68,113.915,113.94,754547,0.0,1.0
2025-05-06,113.75,117.035,113.495,115.59,598115,113.75,117.035,113.495,115.59,598115,0.0,1.0
2025-05-07,116.05,116.88,113.955,114.59,969989,116.05,116.88,113.955,114.59,969989,0.0,1.0
2025-05-08,120.59,122.08,117.22,117.27,888037,120.59,122.08,117.22,117.27,888037,0.0,1.0
2025-05-09,121.09,121.95,119.92,120.86,561845,121.09,121.95,119.92,120.86,561845,0.0,1.0
2025-05-12,127.21,130.81,124.79,127.96,1697921,127.21,130.81,124.79,127.96,1697921,0.0,1.0
2025-05-13,129.07,131.3,127.48,127.51,961111,129.07,131.3,127.48,127.51,961111,0.0,1.0
2025-05-14,128.51,129.21,127.31,128.5,597773,128.51,129.21,127.31,128.5,597773,0.0,1.0
2025-05-15,127.46,128.19,125.99,127.56,648739,127.46,128.19,125.99,127.56,648739,0.0,1.0
2025-05-16,129.44,129.93,126.3201,127.55,696578,129.44,129.93,126.3201,127.55,696578,0.0,1.0
2025-05-19,128.95,129.09,125.89,126.27,601103,128.95,129.09,125.89,126.27,601103,0.0,1.0
2025-05-20,127.26,129.22,126.8789,127.99,456704,127.26,129.22,126.8789,127.99,456704,0.0,1.0
2025-05-21,122.87,126.3378,122.8311,125.77,597694,122.87,126.3378,122.8311,125.77,597694,0.0,1.0
2025-05-22,123.87,124.73,120.755,121.74,688276,123.87,124.73,120.755,121.74,688276,0.0,1.0
2025-05-23,123.55,124.42,121.35,121.35,541830,123.55,124.42,121.35,121.35,541830,0.0,1.0
2025-05-27,126.06,127.5,123.285,125.87,723862,126.06,127.5,123.285,125.87,723862,0.0,1.0
2025-05-28,124.55,126.517,124.28,126.1,544956,124.55,126.517,124.28,126.1,544956,0.0,1.0
2025-05-29,124.28,126.78,123.595,126.0,542032,124.28,126.78,123.595,126.0,542032,0.0,1.0
2025-05-30,122.13,123.56,121.2,123.2,697237,122.13,123.56,121.2,123.2,697237,0.0,1.0
2025-06-02,120.64,122.1806,118.09,121.81,870849,120.64,122.1806,118.09,121.81,870849,0.0,1.0
2025-06-03,127.23,127.65,120.4403,120.79,1106532,127.23,127.65,120.4403,120.79,1106532,0.0,1.0
2025-06-04,127.4,128.74,126.61,127.96,994272,127.4,128.74,126.61,127.96,994272,0.0,1.0
2025-06-05,126.33,128.4299,125.4,127.47,735168,126.33,128.4299,125.4,127.47,735168,0.0,1.0
2025-06-06,127.96,129.78,127.778,128.69,902844,127.96,129.78,127.778,128.69,902844,0.0,1.0
2025-06-09,128.46,130.44,128.38,129.2,800100,128.46,130.44,128.38,129.2,800100,0.0,1.0
2025-06-10,130.82,131.86,128.37,129.7,821362,130.82,131.86,128.37,129.7,821362,0.0,1.0
2025-06-11,129.78,132.0,128.91,131.45,1115510,129.78,132.0,128.91,131.45,1115510,0.0,1.0
2025-06-12,128.39,130.0,127.71,128.4,646978,128.39,130.0,127.71,128.4,646978,0.0,1.0
2025-06-13,124.72,127.32,123.66,126.65,786476,124.72,127.32,123.66,126.65,786476,0.0,1.0
2025-06-16,126.32,127.19,125.48,127.13,622756,126.32,127.19,125.48,127.13,622756,0.0,1.0
2025-06-17,124.01,126.39,123.94,125.42,622484,124.01,126.39,123.94,125.42,622484,0.0,1.0
2025-06-18,125.52,126.515,124.16,124.17,577882,125.52,126.515,124.16,124.17,577882,0.0,1.0
2025-06-20,127.34,128.2,125.8,126.75,1351999,127.34,128.2,125.8,126.75,1351999,0.0,1.0
2025-06-23,133.53,133.87,126.72,127.02,1401966,133.53,133.87,126.72,127.02,1401966,0.0,1.0
2025-06-24,135.98,136.31,132.91,134.49,1140522,135.98,136.31,132.91,134.49,1140522,0.0,1.0
2025-06-25,139.42,139.71,134.55,135.98,1669427,139.42,139.71,134.55,135.98,1669427,0.0,1.0
2025-06-26,142.31,143.7,139.84,139.84,1341463,142.31,143.7,139.84,139.84,1341463,0.0,1.0
2025-06-27,142.41,143.46,140.75,143.15,1922962,142.41,143.46,140.75,143.15,1922962,0.0,1.0
2025-06-30,143.21,143.895,142.355,142.8,1028081,143.21,143.895,142.355,142.8,1028081,0.0,1.0
2025-07-01,146.61,147.95,140.75,140.75,994230,146.61,147.95,140.75,140.75,994230,0.0,1.0
2025-07-02,150.62,151.0,146.915,147.545,1423729,150.62,151.0,146.915,147.545,1423729,0.0,1.0
2025-07-03,152.37,153.3,150.01,150.46,716859,152.37,153.3,150.01,150.46,716859,0.0,1.0
2025-07-07,148.33,152.61,147.49,151.23,1153265,148.33,152.61,147.49,151.23,1153265,0.0,1.0
2025-07-08,149.2,150.5418,147.07,148.64,916071,149.2,150.5418,147.07,148.64,916071,0.0,1.0
2025-07-09,150.92,151.9868,148.82,150.77,631338,150.92,151.9868,148.82,150.77,631338,0.0,1.0
2025-07-10,151.99,154.26,150.26,150.62,985610,151.99,154.26,150.26,150.62,985610,0.0,1.0
2025-07-11,150.42,151.76,149.61,150.28,661990,150.42,151.76,149.61,150.28,661990,0.0,1.0
2025-07-14,148.69,151.2439,148.44,150.29,685339,148.69,151.2439,148.44,150.29,685339,0.0,1.0
2025-07-15,146.81,150.06,146.53,150.06,764600,146.81,150.06,146.53,150.06,764600,0.0,1.0
2025-07-16,146.72,147.79,144.6201,147.11,755004,146.72,147.79,144.6201,147.11,755004,0.0,1.0
2025-07-17,149.74,150.85,147.08,147.65,592626,149.74,150.85,147.08,147.65,592626,0.0,1.0
2025-07-18,153.11,153.89,149.57,150.77,836502,153.11,153.89,149.57,150.77,836502,0.0,1.0
2025-07-21,150.25,154.77,150.2,154.28,861750,150.25,154.77,150.2,154.28,861750,0.0,1.0
2025-07-22,150.29,151.3008,148.16,149.0,1179288,150.29,151.3008,148.16,149.0,1179288,0.0,1.0
2025-07-23,152.92,153.675,150.6152,151.54,710424,152.92,153.675,150.6152,151.54,710424,0.0,1.0
2025-07-24,153.39,154.47,152.15,152.78,524449,153.39,154.47,152.15,152.78,524449,0.0,1.0
2025-07-25,156.96,157.33,153.201,154.79,823754,156.96,157.33,153.201,154.79,823754,0.0,1.0
2025-07-28,155.46,157.09,154.34,156.97,994822,155.46,157.09,154.34,156.97,994822,0.0,1.0
2025-07-29,151.32,157.585,150.67,157.33,1721224,151.32,157.585,150.67,157.33,1721224,0.0,1.0
2025-07-30,181.0,181.9,154.49,165.0,4934687,181.0,181.9,154.49,165.0,4934687,0.0,1.0
2025-07-31,194.69,197.175,179.26,181.0,3479323,194.69,197.175,179.26,181.0,3479323,0.0,1.0
2025-08-01,193.63,195.42,186.53,189.35,2059159,193.63,195.42,186.53,189.35,2059159,0.0,1.0
2025-08-04,196.43,196.57,192.4452,195.34,1211456,196.43,196.57,192.4452,195.34,1211456,0.0,1.0
2025-08-05,197.28,199.89,194.8,196.4,984136,197.28,199.89,194.8,196.4,984136,0.0,1.0
2025-08-06,193.91,195.6,192.81,195.24,745197,193.91,195.6,192.81,195.24,745197,0.0,1.0
2025-08-07,193.52,197.96,192.22,196.13,790457,193.52,197.96,192.22,196.13,790457,0.0,1.0
2025-08-08,196.25,196.86,193.54,194.2,719681,196.25,196.86,193.54,194.2,719681,0.0,1.0
2025-08-11,196.52,200.405,194.67,199.49,833098,196.52,200.405,194.67,199.49,833098,0.0,1.0
2025-08-12,198.86,199.7799,195.38,196.8,949709,198.86,199.7799,195.38,196.8,949709,0.0,1.0
2025-08-13,202.85,203.2499,197.33,199.9,974228,202.85,203.2499,197.33,199.9,974228,0.0,1.0
2025-08-14,198.97,202.365,196.82,200.38,789824,198.97,202.365,196.82,200.38,789824,0.0,1.0
2025-08-15,198.8,201.705,197.0,199.72,1000835,198.8,201.705,197.0,199.72,1000835,0.0,1.0
2025-08-18,198.14,200.19,197.67,199.2,965047,198.14,200.19,197.67,199.2,965047,0.0,1.0
2025-08-19,199.08,201.71,198.09,198.55,698911,199.08,201.71,198.09,198.55,698911,0.0,1.0
2025-08-20,189.65,199.0799,188.28,197.11,1225062,189.65,199.0799,188.28,197.11,1225062,0.0,1.0
2025-08-21,190.55,192.0,187.51,189.59,693669,190.55,192.0,187.51,189.59,693669,0.0,1.0
2025-08-22,194.64,195.255,190.06,190.83,872697,194.64,195.255,190.06,190.83,872697,0.0,1.0
2025-08-25,193.28,195.27,193.08,194.45,638172,193.28,195.27,193.08,194.45,638172,0.0,1.0
2025-08-26,189.32,191.9699,187.01,189.7,855759,189.32,191.9699,187.01,189.7,855759,0.0,1.0
2025-08-27,186.99,190.3099,186.36,187.66,696705,186.99,190.3099,186.36,187.66,696705,0.0,1.0
2025-08-28,186.92,188.67,186.36,187.5,574553,186.92,188.67,186.36,187.5,574553,0.0,1.0
2025-08-29,185.25,187.0775,183.42,186.55,831042,185.25,187.0775,183.42,186.55,831042,0.0,1.0
2025-09-02,179.51,182.57,177.46,181.21,994800,179.51,182.57,177.46,181.21,994800,0.0,1.0
2025-09-03,175.14,179.13,174.88,178.76,781439,175.14,179.13,174.88,178.76,781439,0.0,1.0
2025-09-04,178.18,178.38,174.02,175.46,745716,178.18,178.38,174.02,175.46,745716,0.0,1.0
2025-09-05,181.3,181.605,176.66,179.24,642765,181.3,181.605,176.66,179.24,642765,0.0,1.0
2025-09-08,183.97,185.37,179.8,181.22,894458,183.97,185.37,179.8,181.22,894458,0.0,1.0
2025-09-09,181.8,184.57,179.69,183.98,763832,181.8,184.57,179.69,183.98,763832,0.0,1.0
2025-09-10,185.01,186.22,182.98,183.09,813348,185.01,186.22,182.98,183.09,813348,0.0,1.0
2025-09-11,187.86,192.715,184.85,185.34,1425421,187.86,192.715,184.85,185.34,1425421,0.0,1.0
2025-09-12,184.39,189.05,184.34,187.67,697918,184.39,189.05,184.34,187.67,697918,0.0,1.0
2025-09-15,185.71,187.61,183.55,185.9,756302,185.71,187.61,183.55,185.9,756302,0.0,1.0
2025-09-16,183.61,186.48,180.905,185.81,894669,183.61,186.48,180.905,185.81,894669,0.0,1.0
2025-09-17,181.29,184.93,179.55,183.99,692102,181.29,184.93,179.55,183.99,692102,0.0,1.0
2025-09-18,184.04,184.455,180.9,182.55,848983,184.04,184.455,180.9,182.55,848983,0.0,1.0
2025-09-19,182.28,184.0,180.24,182.96,1594945,182.28,184.0,180.24,182.96,1594945,0.0,1.0
2025-09-22,185.86,186.19,180.59,181.75,1301955,185.86,186.19,180.59,181.75,1301955,0.0,1.0
2025-09-23,166.77,187.8148,166.17,186.79,2320338,166.77,187.8148,166.17,186.79,2320338,0.0,1.0
2025-09-24,167.36,172.605,166.775,167.81,1360880,167.36,172.605,166.775,167.81,1360880,0.0,1.0
2025-09-25,164.26,165.51,161.68,163.62,1283899,164.26,165.51,161.68,163.62,1283899,0.0,1.0
2025-09-26,168.27,168.83,162.89,164.36,1038500,168.27,168.83,162.89,164.36,1038500,0.0,1.0
2025-09-29,165.82,169.14,164.8059,169.14,875135,165.82,169.14,164.8059,169.14,875135,0.0,1.0
2025-09-30,167.4,168.65,166.13,166.28,774112,167.4,168.65,166.13,166.28,774112,0.0,1.0
2025-10-01,167.89,168.77,165.12,167.42,632632,167.89,168.77,165.12,167.42,632632,0.0,1.0
2025-10-02,169.99,170.52,167.03,168.26,533161,169.99,170.52,167.03,168.26,533161,0.0,1.0
2025-10-03,165.67,170.0,163.69,170.0,841769,165.67,170.0,163.69,170.0,841769,0.0,1.0
2025-10-06,164.13,167.53,162.5901,167.53,725662,164.13,167.53,162.5901,167.53,725662,0.0,1.0
2025-10-07,166.95,167.12,163.74,164.43,633801,166.95,167.12,163.74,164.43,633801,0.0,1.0
2025-10-08,171.33,171.42,166.47,167.73,967066,171.33,171.42,166.47,167.73,967066,0.0,1.0
2025-10-09,171.92,171.97,168.15,169.69,887343,171.92,171.97,168.15,169.69,887343,0.0,1.0
2025-10-10,170.08,178.6899,170.08,173.49,1866707,170.08,178.6899,170.08,173.49,1866707,0.0,1.0
2025-10-13,174.12,174.63,171.47,172.51,698309,174.12,174.63,171.47,172.51,698309,0.0,1.0
2025-10-14,183.82,184.61,170.52,171.27,1418853,183.82,184.61,170.52,171.27,1418853,0.0,1.0
2025-10-15,191.67,196.495,186.22,186.93,1864772,191.67,196.495,186.22,186.93,1864772,0.0,1.0
2025-10-16,192.64,194.099,188.76,193.38,1068851,192.64,194.099,188.76,193.38,1068851,0.0,1.0
2025-10-17,190.49,193.03,188.12,190.86,703625,190.49,193.03,188.12,190.86,703625,0.0,1.0
2025-10-20,195.77,196.92,192.46,193.0,679418,195.77,196.92,192.46,193.0,679418,0.0,1.0
2025-10-21,192.5,195.97,190.5,193.74,1028960,192.5,195.97,190.5,193.74,1028960,0.0,1.0
2025-10-22,183.09,193.625,180.32,193.0,1073192,183.09,193.625,180.32,193.0,1073192,0.0,1.0
2025-10-23,189.04,191.11,181.695,183.1,807463,189.04,191.11,181.695,183.1,807463,0.0,1.0
2025-10-24,191.95,195.2,190.91,192.71,816187,191.95,195.2,190.91,192.71,816187,0.0,1.0
2025-10-27,190.41,194.89,188.72,194.5,918319,190.41,194.89,188.72,194.5,918319,0.0,1.0
2025-10-28,190.15,191.505,187.19,191.36,1582515,190.15,191.505,187.19,191.36,1582515,0.0,1.0
2025-10-29,180.86,200.6,167.295,169.4,5015964,180.86,200.6,167.295,169.4,5015964,0.0,1.0
2025-10-30,165.78,181.0239,164.0201,178.56,2528735,165.78,181.0239,164.0201,178.56,2528735,0.0,1.0
2025-10-31,168.02,171.51,165.99,166.87,1406425,168.02,171.51,165.99,166.87,1406425,0.0,1.0
2025-11-03,163.75,167.84,161.87,166.43,1278229,163.75,167.84,161.87,166.43,1278229,0.0,1.0
2025-11-04,156.59,163.12,156.33,161.07,1430750,156.59,163.12,156.33,161.07,1430750,0.0,1.0
2025-11-05,159.18,161.26,156.0,156.53,896828,159.18,161.26,156.0,156.53,896828,0.0,1.0
2025-11-06,153.79,158.68,153.27,158.0,1239485,153.79,158.68,153.27,158.0,1239485,0.0,1.0
2025-11-07,155.29,156.15,149.86,150.55,1221953,155.29,156.15,149.86,150.55,1221953,0.0,1.0
2025-11-10,156.64,159.35,154.0,158.0,1480890,156.64,159.35,154.0,158.0,1480890,0.0,1.0
2025-11-11,157.92,160.97,154.77,156.26,1280570,157.92,160.97,154.77,156.26,1280570,0.0,1.0
2025-11-12,162.42,163.85,157.595,158.81,1134303,162.42,163.85,157.595,158.81,1134303,0.0,1.0
2025-11-13,154.63,163.93,154.63,160.7,1328106,154.63,163.93,154.63,160.7,1328106,0.0,1.0
2025-11-14,151.21,153.14,149.76,150.91,1276784,151.21,153.14,149.76,150.91,1276784,0.0,1.0
2025-11-17,140.51,150.39,138.93,150.03,1682862,140.51,150.39,138.93,150.03,1682862,0.0,1.0
2025-11-18,142.46,144.53,137.6,139.11,1574126,142.46,144.53,137.6,139.11,1574126,0.0,1.0
2025-11-19,147.26,148.18,143.23,143.825,1065830,147.26,148.18,143.23,143.825,1065830,0.0,1.0
2025-11-20,140.22,155.0,139.8,152.2,1327769,140.22,155.0,139.8,152.2,1327769,0.0,1.0
2025-11-21,146.04,148.85,139.32,140.55,1353477,146.04,148.85,139.32,140.55,1353477,0.0,1.0
2025-11-24,144.73,148.16,143.9,146.55,768294,144.73,148.16,143.9,146.55,768294,0.0,1.0
2025-11-25,148.56,149.59,143.61,145.81,806212,148.56,149.59,143.61,145.81,806212,0.0,1.0
2025-11-26,148.82,150.6,148.13,148.13,559560,148.82,150.6,148.13,148.13,559560,0.0,1.0