date,open,high,low,close,volume,dividends,splits
2010-01-04,92.0,92.84,91.3,92.79,118944600,0.0,0
2010-01-05,92.73,93.08,92.4,93.03,111579900,0.0,0
2010-01-06,92.94,93.33,92.87,93.1,116074400,0.0,0
2010-01-07,92.93,93.61,92.67,93.49,131091100,0.0,0
2010-01-08,93.25,93.84,93.06,93.8,126402800,0.0,0
2010-01-11,94.22,94.26,93.53,93.93,106375700,0.0,0
2010-01-12,93.31,93.51,92.7,93.06,163333500,0.0,0
2010-01-13,93.3,94.11,92.82,93.84,161822000,0.0,0
2010-01-14,93.74,94.27,93.68,94.1,115718800,0.0,0
2010-01-15,93.93,94.02,92.68,93.04,212283100,0.0,0
2010-01-19,93.03,94.26,93.0,94.2,139172700,0.0,0
2010-01-20,93.57,93.71,92.5,93.25,216490200,0.0,0
2010-01-21,93.27,93.56,91.34,91.45,344859600,0.0,0
2010-01-22,91.04,91.49,89.32,89.42,345942400,0.0,0
2010-01-25,90.23,90.4,89.58,89.87,186937500,0.0,0
2010-01-26,89.52,90.45,89.28,89.5,211168800,0.0,0
2010-01-27,89.38,90.13,88.69,89.92,271863600,0.0,0
2010-01-28,90.22,90.27,88.35,88.89,316104000,0.0,0
2010-01-29,89.28,89.9,87.79,87.93,310677600,0.0,0
2010-02-01,88.55,89.3,88.02,89.29,187865000,0.0,0
2010-02-02,89.46,90.55,89.15,90.37,216327900,0.0,0
2010-02-03,89.96,90.46,89.66,89.92,172730700,0.0,0
2010-02-04,89.23,89.27,87.13,87.15,356715700,0.0,0
2010-02-05,87.25,87.51,85.62,87.33,493585800,0.0,0
2010-02-08,87.39,87.88,86.63,86.7,224166900,0.0,0
2010-02-09,87.71,88.55,87.01,87.79,337820500,0.0,0
2010-02-10,87.65,88.1,86.88,87.61,240511500,0.0,0
2010-02-11,87.5,88.63,86.99,88.53,223591600,0.0,0
2010-02-12,87.6,88.51,87.2,88.46,304622100,0.0,0
2010-02-16,89.13,89.94,88.28,89.85,159317500,0.0,0
2010-02-17,90.28,90.4,89.85,90.27,168845100,0.0,0
2010-02-18,90.13,91.0,90.09,90.81,193708600,0.0,0
2010-02-19,90.57,91.35,90.36,91.0,222684900,0.0,0
2010-02-22,91.33,91.36,90.74,91.01,132346900,0.0,0
2010-02-23,90.77,91.04,89.67,89.91,207497000,0.0,0
2010-02-24,90.18,90.88,89.95,90.73,176350700,0.0,0
2010-02-25,89.44,90.68,89.19,90.61,259634700,0.0,0
2010-02-26,90.69,90.98,90.15,90.67,173589300,0.0,0
2010-03-01,91.04,91.7,91.02,91.61,147709700,0.0,0
2010-03-02,92.0,92.31,91.7,91.86,160992400,0.0,0
2010-03-03,92.1,92.49,91.72,91.95,150785000,0.0,0
2010-03-04,92.07,92.35,91.72,92.22,135770400,0.0,0
2010-03-05,92.82,93.62,92.6,93.54,176118800,0.0,0
2010-03-08,93.55,93.76,93.39,93.56,114631200,0.0,0
2010-03-09,93.28,94.15,93.23,93.71,154556700,0.0,0
2010-03-10,93.75,94.39,93.67,94.13,186088800,0.0,0
2010-03-11,93.91,94.55,93.62,94.52,160791100,0.0,0
2010-03-12,94.93,94.95,94.27,94.53,162074800,0.0,0
2010-03-15,94.37,94.62,93.83,94.56,146816800,0.0,0
2010-03-16,94.82,95.4,94.56,95.31,168673000,0.0,0
2010-03-17,95.6,96.19,95.32,95.88,177468100,0.0,0
2010-03-18,95.88,96.01,95.44,95.83,196509100,0.0,0
2010-03-19,95.34,96.43,94.97,95.34,226641100,0.48,0
2010-03-22,94.8,96.02,94.74,95.85,184477800,0.0,0
2010-03-23,95.99,96.61,95.68,96.52,182941600,0.0,0
2010-03-24,96.16,96.54,95.02,96.06,196072600,0.0,0
2010-03-25,96.71,97.15,95.78,95.9,223396300,0.0,0
2010-03-26,96.08,96.53,95.46,95.84,205808500,0.0,0
2010-03-29,96.33,96.62,95.93,96.45,134513500,0.0,0
2010-03-30,96.57,96.87,96.11,96.52,145772500,0.0,0
2010-03-31,96.15,96.62,95.87,96.19,161078700,0.0,0
2010-04-01,96.85,97.22,96.27,96.85,161215200,0.0,0
2010-04-05,97.22,97.7,96.94,97.63,105847600,0.0,0
2010-04-06,97.36,98.04,97.25,97.86,110384200,0.0,0
2010-04-07,97.67,98.13,96.85,97.31,184576300,0.0,0
2010-04-08,96.97,97.81,96.68,97.64,158704000,0.0,0
2010-04-09,97.85,98.33,97.67,98.28,133006500,0.0,0
2010-04-12,98.41,98.7,98.29,98.44,110279000,0.0,0
2010-04-13,98.34,98.69,97.83,98.51,125043600,0.0,0
2010-04-14,98.88,99.63,98.72,99.63,161609000,0.0,0
2010-04-15,99.47,99.94,99.44,99.71,144615300,0.0,0
2010-04-16,99.36,99.71,97.63,98.13,366786700,0.0,0
2010-04-19,97.84,98.6,97.4,98.5,217947800,0.0,0
2010-04-20,99.11,99.46,98.55,99.38,157708000,0.0,0
2010-04-21,99.44,99.67,98.65,99.2,192910100,0.0,0
2010-04-22,98.5,99.62,97.93,99.49,115360300,0.0,0
2010-04-23,99.43,100.18,99.17,100.14,177335500,0.0,0
2010-04-26,100.18,100.4,99.67,99.76,143457300,0.0,0
2010-04-27,99.19,99.76,97.22,97.4,355853300,0.0,0
2010-04-28,97.87,98.39,97.23,98.14,300674100,0.0,0
2010-04-29,98.74,99.57,98.71,99.36,193775000,0.0,0
2010-04-30,99.38,99.48,97.65,97.68,270000900,0.0,0
2010-05-03,98.14,99.21,98.0,98.94,182747900,0.0,0
2010-05-04,97.84,97.86,96.12,96.62,360353400,0.0,0
2010-05-05,95.83,96.85,95.34,96.04,328973200,0.0,0
2010-05-06,95.58,96.19,86.32,92.85,647356600,0.0,0
2010-05-07,92.6,93.53,89.95,91.47,637558800,0.0,0
2010-05-10,95.21,95.9,94.47,95.5,396159600,0.0,0
2010-05-11,94.6,96.48,94.47,95.23,317849800,0.0,0
2010-05-12,95.6,96.7,95.44,96.56,235607100,0.0,0
2010-05-13,96.29,96.75,95.28,95.36,234452500,0.0,0
2010-05-14,94.64,94.81,92.79,93.63,345601400,0.0,0
2010-05-17,93.89,94.15,91.89,93.68,325739800,0.0,0
2010-05-18,94.44,94.72,92.1,92.41,360556800,0.0,0
2010-05-19,91.89,92.71,90.73,91.88,394742700,0.0,0
2010-05-20,89.92,90.34,88.35,88.41,530418300,0.0,0
2010-05-21,87.07,89.92,86.62,89.7,500909400,0.0,0
2010-05-24,89.22,89.93,88.47,88.55,269823000,0.0,0
2010-05-25,86.41,88.68,85.81,88.64,396505200,0.0,0
2010-05-26,89.18,90.0,87.84,88.11,349719300,0.0,0
2010-05-27,89.77,91.09,89.43,91.06,300870500,0.0,0
2010-05-28,90.96,91.02,89.49,89.91,297933500,0.0,0
2010-06-01,89.08,90.39,88.27,88.4,277909400,0.0,0
2010-06-02,88.85,90.71,88.39,90.7,240243700,0.0,0
2010-06-03,90.97,91.3,90.09,91.02,226618300,0.0,0
2010-06-04,89.29,89.88,87.52,87.82,398475600,0.0,0
2010-06-07,88.13,88.47,86.66,86.73,264609100,0.0,0
2010-06-08,86.79,87.83,86.03,87.65,357774300,0.0,0
2010-06-09,88.16,89.02,86.82,87.19,268023300,0.0,0
2010-06-10,88.67,89.84,87.18,89.73,317890600,0.0,0
2010-06-11,88.94,90.23,88.89,90.17,214128200,0.0,0
2010-06-14,90.86,91.35,89.94,90.03,207196100,0.0,0
2010-06-15,90.66,92.16,90.51,92.08,238268700,0.0,0
2010-06-16,91.6,92.42,91.42,92.04,216374000,0.0,0
2010-06-17,92.31,92.35,91.3,92.19,263185800,0.0,0
2010-06-18,92.37,92.62,91.99,92.29,174006600,0.531,0
2010-06-21,93.44,93.51,91.52,92.03,213140700,0.0,0
2010-06-22,92.03,92.43,90.38,90.51,239355400,0.0,0
2010-06-23,90.57,90.89,89.61,90.23,254639900,0.0,0
2010-06-24,89.78,89.9,88.5,88.73,268523600,0.0,0
2010-06-25,89.0,89.56,88.2,89.1,238726500,0.0,0
2010-06-28,89.24,89.48,88.5,88.82,169218600,0.0,0
2010-06-29,87.58,88.81,85.54,86.08,373649500,0.0,0
2010-06-30,85.84,86.63,84.98,85.26,284101700,0.0,0
2010-07-01,85.2,85.49,83.54,84.88,382924800,0.0,0
2010-07-02,85.17,85.43,83.94,84.42,233385200,0.0,0
2010-07-06,85.61,86.21,84.16,84.97,256935300,0.0,0
2010-07-07,85.19,87.76,85.1,87.65,253769400,0.0,0
2010-07-08,88.39,88.62,87.48,88.52,210842100,0.0,0
2010-07-09,88.49,89.19,88.33,89.18,144999900,0.0,0
2010-07-12,88.88,89.41,88.51,89.24,131283600,0.0,0
2010-07-13,90.16,90.94,89.98,90.58,213025900,0.0,0
2010-07-14,90.29,90.93,89.92,90.57,184426800,0.0,0
2010-07-15,90.54,90.91,89.35,90.6,232337900,0.0,0
2010-07-16,90.11,90.21,87.93,88.1,282693400,0.0,0
2010-07-19,88.43,88.91,87.74,88.62,186709000,0.0,0
2010-07-20,87.45,89.67,87.41,89.61,258162400,0.0,0
2010-07-21,90.07,90.09,88.08,88.44,264527000,0.0,0
2010-07-22,89.49,90.81,89.48,90.42,274781300,0.0,0
2010-07-23,90.24,91.33,89.98,91.2,222020800,0.0,0
2010-07-26,91.36,92.24,91.1,92.15,184445700,0.0,0
2010-07-27,92.66,92.75,91.78,92.14,204855600,0.0,0
2010-07-28,91.95,92.23,91.24,91.55,163056200,0.0,0
2010-07-29,92.12,92.37,90.38,91.1,220149100,0.0,0
2010-07-30,90.18,91.57,90.02,91.09,220070600,0.0,0
2010-08-02,92.51,93.29,92.14,93.14,188263200,0.0,0
2010-08-03,92.91,93.15,92.39,92.7,146657300,0.0,0
2010-08-04,92.95,93.43,92.65,93.32,158171700,0.0,0
2010-08-05,92.72,93.27,92.58,93.22,140473800,0.0,0
2010-08-06,92.3,92.99,91.62,92.84,239728300,0.0,0
2010-08-09,93.28,93.49,92.78,93.33,120800400,0.0,0
2010-08-10,92.54,93.32,91.99,92.83,242916300,0.0,0
2010-08-11,91.4,91.43,90.14,90.28,273406900,0.0,0
2010-08-12,88.92,90.05,88.88,89.73,239542600,0.0,0
2010-08-13,89.45,90.0,89.36,89.47,158698500,0.0,0
2010-08-16,88.86,89.71,88.53,89.43,147895300,0.0,0
2010-08-17,90.19,91.19,89.94,90.52,172270300,0.0,0
2010-08-18,90.48,91.18,89.96,90.69,182922100,0.0,0
2010-08-19,90.22,90.44,88.74,89.11,265847600,0.0,0
2010-08-20,88.85,89.16,88.18,88.82,209714200,0.0,0
2010-08-23,89.24,89.68,88.44,88.48,163490300,0.0,0
2010-08-24,87.52,87.88,86.71,87.17,280677800,0.0,0
2010-08-25,86.69,87.84,86.15,87.51,272234800,0.0,0
2010-08-26,87.92,88.04,86.63,86.92,224439500,0.0,0
2010-08-27,87.47,88.36,86.16,88.27,272649000,0.0,0
2010-08-30,88.04,88.31,86.98,86.99,167238600,0.0,0
2010-08-31,86.67,87.54,86.31,86.99,273933100,0.0,0
2010-09-01,88.16,89.72,88.1,89.59,256828100,0.0,0
2010-09-02,89.81,90.44,89.62,90.43,156112200,0.0,0
2010-09-03,91.31,91.68,90.82,91.6,212197300,0.0,0
2010-09-07,91.17,91.28,90.49,90.57,141973700,0.0,0
2010-09-08,90.75,91.57,90.71,91.2,149924400,0.0,0
2010-09-09,92.23,92.25,91.38,91.62,147017900,0.0,0
2010-09-10,91.79,92.19,91.58,92.09,127819000,0.0,0
2010-09-13,92.99,93.3,92.62,93.11,178503500,0.0,0
2010-09-14,92.93,93.58,92.58,93.05,209823600,0.0,0
2010-09-15,92.78,93.51,92.5,93.41,168608400,0.0,0
2010-09-16,93.12,93.44,92.8,93.38,199962900,0.0,0
2010-09-17,93.87,93.97,93.16,93.42,195836900,0.602,0
2010-09-20,93.74,95.05,93.44,94.85,214555200,0.0,0
2010-09-21,94.92,95.37,94.26,94.65,268389100,0.0,0
2010-09-22,94.51,95.04,93.92,94.19,191322400,0.0,0
2010-09-23,93.42,94.4,93.16,93.43,202354300,0.0,0
2010-09-24,94.46,95.42,94.38,95.35,209671800,0.0,0
2010-09-27,95.39,95.49,94.8,94.9,128761800,0.0,0
2010-09-28,95.02,95.54,93.99,95.23,209207500,0.0,0
2010-09-29,94.99,95.43,94.69,95.06,179665800,0.0,0
2010-09-30,95.54,96.16,94.33,94.78,287106700,0.0,0
2010-10-01,95.49,95.6,94.61,95.18,174638700,0.0,0
2010-10-04,94.98,95.38,93.99,94.46,166153200,0.0,0
2010-10-05,95.34,96.6,95.23,96.37,229634100,0.0,0
2010-10-06,96.35,96.61,95.97,96.36,148626600,0.0,0
2010-10-07,96.75,96.77,95.66,96.24,164860000,0.0,0
2010-10-08,96.37,97.05,96.01,96.78,177760100,0.0,0
2010-10-11,96.93,97.14,96.54,96.87,103098300,0.0,0
2010-10-12,96.56,97.45,96.04,97.17,182210000,0.0,0
2010-10-13,97.71,98.45,97.48,97.93,194347200,0.0,0
2010-10-14,97.84,98.0,96.93,97.54,217764300,0.0,0
2010-10-15,98.23,98.28,96.96,97.74,243705000,0.0,0
2010-10-18,97.78,98.55,97.42,98.23,141204800,0.0,0
2010-10-19,97.32,97.87,96.35,96.94,280604700,0.0,0
2010-10-20,97.11,98.36,97.05,97.89,200051800,0.0,0
2010-10-21,98.33,98.9,97.34,98.1,221585500,0.0,0
2010-10-22,98.25,98.43,97.99,98.28,108212400,0.0,0
2010-10-25,98.94,99.45,98.5,98.57,151145700,0.0,0
2010-10-26,98.08,98.69,97.89,98.59,158982900,0.0,0
2010-10-27,97.9,98.42,97.38,98.31,190024000,0.0,0
2010-10-28,98.87,98.92,97.85,98.33,168576000,0.0,0
2010-10-29,98.23,98.59,98.05,98.4,144305500,0.0,0
2010-11-01,98.88,99.45,97.87,98.43,174074800,0.0,0
2010-11-02,99.17,99.45,98.91,99.21,158345900,0.0,0
2010-11-03,99.39,99.67,98.37,99.61,226702800,0.0,0
2010-11-04,100.72,101.58,99.63,101.53,215039400,0.0,0
2010-11-05,101.6,102.08,101.46,101.91,180654100,0.0,0
2010-11-08,101.6,101.89,101.27,101.72,156107100,0.0,0
2010-11-09,102.0,102.1,100.58,100.99,186621600,0.0,0
2010-11-10,100.97,101.45,100.2,101.4,221387400,0.0,0
2010-11-11,100.53,101.17,100.22,101.02,158017600,0.0,0
2010-11-12,100.34,100.78,99.36,99.82,239068800,0.0,0
2010-11-15,100.14,100.53,99.64,99.68,163940800,0.0,0
2010-11-16,99.06,99.23,97.65,98.13,299566200,0.0,0
2010-11-17,98.17,98.58,97.88,98.18,172308900,0.0,0
2010-11-18,99.12,99.98,99.11,99.62,197723700,0.0,0
2010-11-19,99.57,99.94,99.03,99.89,156852900,0.0,0
2010-11-22,99.4,99.85,98.63,99.81,181361000,0.0,0
2010-11-23,98.63,98.84,97.98,98.37,222309000,0.0,0
2010-11-24,98.99,99.85,98.97,99.82,140046100,0.0,0
2010-11-26,98.96,99.5,98.66,98.66,76007800,0.0,0
2010-11-29,98.41,99.22,97.78,98.96,223642300,0.0,0
2010-11-30,97.98,98.96,97.84,98.4,233930700,0.0,0
2010-12-01,99.82,100.68,99.81,100.49,221037200,0.0,0
2010-12-02,100.65,101.85,100.59,101.78,191213600,0.0,0
2010-12-03,101.43,102.17,101.41,102.05,151288900,0.0,0
2010-12-06,101.84,102.18,101.73,101.95,103050500,0.0,0
2010-12-07,102.93,102.98,101.95,102.0,206581000,0.0,0
2010-12-08,102.13,102.46,101.66,102.38,138019200,0.0,0
2010-12-09,102.95,102.99,102.27,102.78,123705100,0.0,0
2010-12-10,103.09,103.47,102.75,103.37,117571700,0.0,0
2010-12-13,103.85,103.97,103.41,103.44,133812700,0.0,0
2010-12-14,103.6,104.0,103.22,103.53,147249600,0.0,0
2010-12-15,103.34,103.75,102.88,103.06,160823100,0.0,0
2010-12-16,103.13,103.73,102.77,103.66,185035200,0.0,0
2010-12-17,103.58,103.9,103.37,103.77,141075300,0.653,0
2010-12-20,104.05,104.27,103.5,104.02,119085500,0.0,0
2010-12-21,104.34,104.74,104.24,104.68,94965500,0.0,0
2010-12-22,104.75,105.04,104.69,105.0,78878100,0.0,0
2010-12-23,104.89,105.0,104.59,104.85,70053700,0.0,0
2010-12-27,104.46,105.0,104.39,104.89,58126000,0.0,0
2010-12-28,105.1,105.15,104.77,105.05,55309100,0.0,0
2010-12-29,105.17,105.35,105.1,105.12,58033100,0.0,0
2010-12-30,105.02,105.3,104.79,104.95,76616900,0.0,0
2010-12-31,104.79,105.08,104.63,104.98,91218900,0.0,0
2011-01-03,105.78,106.52,104.94,106.06,138725200,0.0,0
2011-01-04,106.3,106.33,105.35,106.01,137409700,0.0,0
2011-01-05,105.67,106.62,105.57,106.56,133975300,0.0,0
2011-01-06,106.6,106.71,106.03,106.35,122519000,0.0,0
2011-01-07,106.49,106.66,105.31,106.14,156034600,0.0,0
2011-01-10,105.67,106.16,105.35,106.01,122401700,0.0,0
2011-01-11,106.39,106.64,105.98,106.38,110287000,0.0,0
2011-01-12,107.03,107.46,106.41,107.34,107929200,0.0,0
2011-01-13,107.38,107.43,106.9,107.17,129048400,0.0,0
2011-01-14,107.02,107.97,106.94,107.94,117677900,0.0,0
2011-01-18,107.84,108.23,107.72,108.13,114401300,0.0,0
2011-01-19,108.03,108.14,106.78,107.07,151958400,0.0,0
2011-01-20,106.82,107.19,106.13,106.92,175745700,0.0,0
2011-01-21,107.59,107.83,107.05,107.17,151462900,0.0,0
2011-01-24,107.1,107.9,107.07,107.78,113715500,0.0,0
2011-01-25,107.49,107.93,106.95,107.83,167552200,0.0,0
2011-01-26,108.1,108.57,107.88,108.25,141281500,0.0,0
2011-01-27,108.28,108.7,108.08,108.52,123302700,0.0,0
2011-01-28,108.64,108.82,106.45,106.62,295637300,0.0,0
2011-01-31,106.92,107.51,106.65,107.42,149249200,0.0,0
2011-02-01,108.08,109.34,108.01,109.14,167194300,0.0,0
2011-02-02,108.86,109.23,108.8,108.94,118323600,0.0,0
2011-02-03,108.74,109.34,108.17,109.18,145886700,0.0,0
2011-02-04,109.22,109.53,108.72,109.49,134634800,0.0,0
2011-02-07,109.73,110.53,109.72,110.17,112439100,0.0,0
2011-02-08,110.27,110.73,109.97,110.67,99072800,0.0,0
2011-02-09,110.37,110.72,109.87,110.42,146436700,0.0,0
2011-02-10,109.86,110.59,109.61,110.46,162708500,0.0,0
2011-02-11,110.03,111.26,110.0,111.12,137710300,0.0,0
2011-02-14,111.06,111.48,110.93,111.39,101690700,0.0,0
2011-02-15,111.05,111.21,110.46,111.04,119575400,0.0,0
2011-02-16,111.41,111.87,111.19,111.74,130183500,0.0,0
2011-02-17,111.41,112.22,111.31,112.07,109810500,0.0,0
2011-02-18,112.17,112.44,111.92,112.31,130002400,0.0,0
2011-02-22,111.13,112.33,109.75,110.05,233116400,0.0,0
2011-02-23,109.99,110.25,108.7,109.38,227584000,0.0,0
2011-02-24,109.26,109.73,108.28,109.3,260431400,0.0,0
2011-02-25,109.76,110.54,109.7,110.47,141686900,0.0,0
2011-02-28,110.88,111.3,110.51,111.16,141585500,0.0,0
2011-03-01,111.51,111.61,109.27,109.3,258565500,0.0,0
2011-03-02,109.15,110.05,108.82,109.54,200277400,0.0,0
2011-03-03,110.53,111.55,110.52,111.42,176480100,0.0,0
2011-03-04,111.34,111.56,109.86,110.59,277202300,0.0,0
2011-03-07,110.91,111.16,109.14,109.72,216790400,0.0,0
2011-03-08,109.9,111.03,109.42,110.68,174615000,0.0,0
2011-03-09,110.46,110.86,109.86,110.52,153806000,0.0,0
2011-03-10,109.36,109.51,108.37,108.48,301291800,0.0,0
2011-03-11,108.13,109.62,108.1,109.23,225621800,0.0,0
2011-03-14,108.52,108.93,107.74,108.57,234974100,0.0,0
2011-03-15,105.68,107.97,105.6,107.32,359585400,0.0,0
2011-03-16,106.98,107.33,104.59,105.34,468670300,0.0,0
2011-03-17,106.86,107.18,106.11,106.73,254303700,0.0,0
2011-03-18,108.03,108.06,106.91,107.12,230435400,0.553,0
2011-03-21,108.45,109.01,108.33,108.78,153992600,0.0,0
2011-03-22,108.76,108.91,108.3,108.4,129538600,0.0,0
2011-03-23,108.1,109.0,107.59,108.71,148603100,0.0,0
2011-03-24,109.33,109.91,108.72,109.75,159129800,0.0,0
2011-03-25,110.04,110.57,109.74,110.09,155642800,0.0,0
2011-03-28,110.32,110.61,109.79,109.82,109762400,0.0,0
2011-03-29,109.73,110.59,109.37,110.56,129798800,0.0,0
2011-03-30,111.14,111.65,110.98,111.32,135835000,0.0,0
2011-03-31,111.18,111.48,111.05,111.17,132537100,0.0,0
2011-04-01,111.86,112.16,111.37,111.64,153850100,0.0,0
2011-04-04,111.87,112.07,111.41,111.73,100768900,0.0,0
2011-04-05,111.51,112.21,111.46,111.71,120791500,0.0,0
2011-04-06,112.25,112.35,111.61,112.07,120411600,0.0,0
2011-04-07,111.87,112.33,111.23,111.78,170731500,0.0,0
2011-04-08,112.28,112.34,110.93,111.4,147945400,0.0,0
2011-04-11,111.51,111.89,110.79,111.06,121385400,0.0,0
2011-04-12,110.44,110.66,109.83,110.23,161187400,0.0,0
2011-04-13,110.74,110.83,109.8,110.22,162059000,0.0,0
2011-04-14,109.58,110.47,109.22,110.31,161220400,0.0,0
2011-04-15,110.51,110.98,110.18,110.71,170006700,0.0,0
2011-04-18,109.49,110.7,108.59,109.47,210759300,0.0,0
2011-04-19,109.64,110.13,109.37,110.1,124258800,0.0,0
2011-04-20,111.41,111.84,111.34,111.6,156133800,0.0,0
2011-04-21,112.18,112.22,111.6,112.17,135935400,0.0,0
2011-04-25,112.08,112.23,111.68,112.05,65757100,0.0,0
2011-04-26,112.39,113.24,112.28,113.01,146600000,0.0,0
2011-04-27,113.23,113.92,112.77,113.75,143031000,0.0,0
2011-04-28,113.55,114.27,113.53,114.12,124791100,0.0,0
2011-04-29,114.16,114.51,114.01,114.39,115094100,0.0,0
2011-05-02,114.93,115.02,113.99,114.21,126278700,0.0,0
2011-05-03,113.99,114.19,113.22,113.8,138375000,0.0,0
2011-05-04,113.75,113.8,112.54,113.05,182678500,0.0,0
2011-05-05,112.42,113.15,111.53,112.02,226900000,0.0,0
2011-05-06,113.14,113.72,112.08,112.52,222787200,0.0,0
2011-05-09,112.51,113.28,112.33,112.96,114104500,0.0,0
2011-05-10,113.33,114.12,113.19,113.92,114806900,0.0,0
2011-05-11,113.75,113.77,112.2,112.72,193564200,0.0,0
2011-05-12,112.42,113.49,111.84,113.26,171550700,0.0,0
2011-05-13,113.32,113.48,111.98,112.39,157444900,0.0,0
2011-05-16,111.98,112.86,111.49,111.67,141675400,0.0,0
2011-05-17,111.25,111.81,110.78,111.66,192686200,0.0,0
2011-05-18,111.71,112.77,111.47,112.65,135217900,0.0,0
2011-05-19,113.02,113.22,112.3,112.92,119489500,0.0,0
2011-05-20,112.63,112.92,111.82,112.02,182594900,0.0,0
2011-05-23,110.66,111.28,110.33,110.73,168700000,0.0,0
2011-05-24,111.04,111.29,110.42,110.63,147199600,0.0,0
2011-05-25,110.19,111.46,110.15,111.0,151050100,0.0,0
2011-05-26,110.7,111.71,110.49,111.51,164850000,0.0,0
2011-05-27,111.82,112.24,111.48,111.94,120921900,0.0,0
2011-05-31,113.0,113.12,112.22,113.11,164731200,0.0,0
2011-06-01,112.78,113.12,110.47,110.57,233094300,0.0,0
2011-06-02,110.64,110.88,109.8,110.45,200466800,0.0,0
2011-06-03,109.12,110.19,109.06,109.35,234690200,0.0,0
2011-06-06,109.07,109.3,108.05,108.19,179951200,0.0,0
2011-06-07,108.75,109.06,108.03,108.13,161660500,0.0,0
2011-06-08,107.96,108.32,107.47,107.67,198696400,0.0,0
2011-06-09,107.97,108.94,107.71,108.49,160964400,0.0,0
2011-06-10,108.03,108.1,106.7,106.99,238629400,0.0,0
2011-06-13,107.23,107.52,106.52,107.07,207599800,0.0,0
2011-06-14,108.05,108.81,108.01,108.43,160570400,0.0,0
2011-06-15,107.52,108.41,106.21,106.5,300958000,0.0,0
2011-06-16,106.53,107.3,105.91,106.73,308032800,0.0,0
2011-06-17,107.79,107.8,106.69,107.05,233284900,0.628,0
2011-06-20,106.69,107.83,106.66,107.6,159479000,0.0,0
2011-06-21,108.16,109.29,107.64,109.07,193157300,0.0,0
2011-06-22,108.74,109.38,108.35,108.42,176703000,0.0,0
2011-06-23,107.15,108.39,106.33,108.11,334286500,0.0,0
2011-06-24,108.08,108.16,106.69,106.85,226129300,0.0,0
2011-06-27,106.92,108.22,106.71,107.8,168904700,0.0,0
2011-06-28,108.23,109.23,108.08,109.21,165556300,0.0,0
2011-06-29,109.71,110.32,109.23,110.14,244295500,0.0,0
2011-06-30,110.5,111.38,110.14,111.2,223322700,0.0,0
2011-07-01,111.3,112.99,111.04,112.84,202385700,0.0,0
2011-07-05,112.72,112.98,112.39,112.75,165936000,0.0,0
2011-07-06,112.48,113.03,112.16,112.88,143331600,0.0,0
2011-07-07,113.89,114.34,113.65,114.05,170464200,0.0,0
2011-07-08,112.77,114.05,112.39,113.25,194100500,0.0,0
2011-07-11,111.86,112.22,110.94,111.2,195918600,0.0,0
2011-07-12,110.96,111.88,110.68,110.72,214675700,0.0,0
2011-07-13,111.3,112.25,110.82,111.09,204062600,0.0,0
2011-07-14,111.37,111.88,110.11,110.32,226111800,0.0,0
2011-07-15,110.94,111.11,110.19,110.96,220012800,0.0,0
2011-07-18,110.45,110.62,109.23,110.05,196872100,0.0,0
2011-07-19,110.67,111.97,110.64,111.84,166554900,0.0,0
2011-07-20,112.13,112.19,111.58,111.77,137145400,0.0,0
2011-07-21,112.4,113.6,111.79,113.32,245246300,0.0,0
2011-07-22,113.35,113.52,112.71,113.4,126019400,0.0,0
2011-07-25,112.32,113.32,112.2,112.77,136653800,0.0,0
2011-07-26,112.69,112.87,112.09,112.34,131278200,0.0,0
2011-07-27,111.72,111.75,109.9,110.04,249020100,0.0,0
2011-07-28,110.04,111.03,109.55,109.72,207939900,0.0,0
2011-07-29,108.62,110.0,107.83,108.97,307038400,0.0,0
2011-08-01,110.25,110.35,107.46,108.51,325790900,0.0,0
2011-08-02,107.69,108.27,105.74,105.74,346653800,0.0,0
2011-08-03,105.88,106.43,104.09,106.31,370830800,0.0,0
2011-08-04,104.84,105.01,101.16,101.33,520721800,0.0,0
2011-08-05,102.6,102.86,98.47,101.18,655619200,0.0,0
2011-08-08,98.51,101.21,94.39,94.59,702263900,0.0,0
2011-08-09,96.12,99.12,92.91,98.99,717828700,0.0,0
2011-08-10,97.12,97.98,94.33,94.62,662607400,0.0,0
2011-08-11,95.43,100.2,94.64,98.86,487979700,0.0,0
2011-08-12,99.76,100.45,98.82,99.53,313731600,0.0,0
2011-08-15,100.43,101.74,100.27,101.63,258810600,0.0,0
2011-08-16,100.67,101.69,99.69,100.77,294095200,0.0,0
2011-08-17,101.32,102.12,100.03,100.83,238201100,0.0,0
2011-08-18,98.16,100.87,95.54,96.49,512956300,0.0,0
2011-08-19,95.18,97.64,94.79,94.91,428281300,0.0,0
2011-08-22,97.04,97.09,94.72,94.99,275090600,0.0,0
2011-08-23,95.34,98.22,94.86,98.11,331136600,0.0,0
2011-08-24,97.9,99.63,97.67,99.49,246869700,0.0,0
2011-08-25,100.04,100.61,97.63,97.98,312365400,0.0,0
2011-08-26,97.48,99.86,95.93,99.4,314495900,0.0,0
2011-08-29,100.74,102.32,99.48,102.26,190977200,0.0,0
2011-08-30,101.81,103.16,100.49,102.53,241315700,0.0,0
2011-08-31,103.19,104.07,102.21,102.98,301828400,0.0,0
2011-09-01,103.04,103.98,101.77,101.9,254585900,0.0,0
2011-09-02,99.78,101.85,98.95,99.3,255517200,0.0,0
2011-09-06,96.39,98.72,96.38,98.58,285130500,0.0,0
2011-09-07,100.07,101.4,99.73,101.36,209803200,0.0,0
2011-09-08,100.75,101.9,100.08,100.3,250568200,0.0,0
2011-09-09,99.16,100.32,97.14,97.67,380195100,0.0,0
2011-09-12,96.45,98.38,96.1,98.31,305793500,0.0,0
2011-09-13,98.63,99.58,97.93,99.21,272514700,0.0,0
2011-09-14,99.71,101.79,98.35,100.58,319389500,0.0,0
2011-09-15,101.66,102.35,100.61,102.32,326777200,0.0,0
2011-09-16,102.73,103.3,101.91,102.92,284528300,0.625,0
2011-09-19,101.24,102.42,100.55,101.9,241517000,0.0,0
2011-09-20,102.33,103.32,101.64,101.78,218932200,0.0,0
2011-09-21,101.83,102.14,98.62,98.78,316251300,0.0,0
2011-09-22,95.92,96.73,94.27,95.59,513911300,0.0,0
2011-09-23,94.95,96.69,94.88,96.16,307242500,0.0,0
2011-09-26,97.07,98.59,95.69,98.45,260673700,0.0,0
2011-09-27,100.39,101.26,98.96,99.55,311753900,0.0,0
2011-09-28,99.76,100.36,97.38,97.52,286696800,0.0,0
2011-09-29,99.14,99.63,96.49,98.29,298108900,0.0,0
2011-09-30,96.93,97.78,95.77,95.83,288392300,0.0,0
2011-10-03,95.27,96.51,93.0,93.11,365136800,0.0,0
2011-10-04,91.77,95.35,90.99,95.15,459177500,0.0,0
2011-10-05,95.38,97.16,94.5,96.91,284108000,0.0,0
2011-10-06,96.86,98.81,96.14,98.66,257800800,0.0,0
2011-10-07,99.24,99.31,97.45,98.0,312657900,0.0,0
2011-10-10,99.67,101.32,99.66,101.28,230666300,0.0,0
2011-10-11,100.68,101.67,100.58,101.38,209088000,0.0,0
2011-10-12,102.14,103.45,101.91,102.27,281544900,0.0,0
2011-10-13,101.67,102.37,100.89,102.07,212538800,0.0,0
2011-10-14,103.25,103.84,102.68,103.81,211397600,0.0,0
2011-10-17,103.32,103.8,101.58,101.83,202311600,0.0,0
2011-10-18,101.75,104.6,100.96,103.82,318857900,0.0,0
2011-10-19,103.65,104.24,102.24,102.59,226601300,0.0,0
2011-10-20,102.85,103.41,101.48,103.04,262075600,0.0,0
2011-10-21,104.25,105.12,103.94,105.0,278999400,0.0,0
2011-10-24,105.17,106.55,105.07,106.29,203215600,0.0,0
2011-10-25,105.78,105.83,103.99,104.22,268596800,0.0,0
2011-10-26,105.32,105.68,103.51,105.28,289053800,0.0,0
2011-10-27,108.1,109.61,107.23,108.94,393220200,0.0,0
2011-10-28,108.41,109.13,108.24,108.92,225906500,0.0,0
2011-10-31,107.7,108.94,106.14,106.29,228146700,0.0,0
2011-11-01,103.35,104.61,102.92,103.33,416565800,0.0,0
2011-11-02,104.88,105.36,104.0,105.01,244717600,0.0,0
2011-11-03,106.1,107.14,104.68,106.93,291174800,0.0,0
2011-11-04,106.06,106.46,105.03,106.28,249401600,0.0,0
2011-11-07,106.2,107.05,105.19,106.94,196617200,0.0,0
2011-11-08,107.5,108.43,106.47,108.31,224426300,0.0,0
2011-11-09,105.78,106.55,104.06,104.31,337982000,0.0,0
2011-11-10,105.69,105.82,104.19,105.29,231866500,0.0,0
2011-11-11,106.57,107.56,106.54,107.28,189924400,0.0,0
2011-11-14,106.88,107.95,105.8,106.26,159258300,0.0,0
2011-11-15,106.01,107.35,105.63,106.78,184709400,0.0,0
2011-11-16,105.71,107.01,104.94,105.09,235782500,0.0,0
2011-11-17,104.9,105.16,102.68,103.42,331219600,0.0,0
2011-11-18,103.75,103.96,102.88,103.31,215580400,0.0,0
2011-11-21,101.8,101.93,100.49,101.35,229611600,0.0,0
2011-11-22,101.13,101.72,100.38,100.95,216494900,0.0,0
2011-11-23,100.0,100.95,98.72,98.72,224329100,0.0,0
2011-11-25,98.57,99.69,98.42,98.54,99557000,0.0,0
2011-11-28,101.25,101.79,100.64,101.39,210686000,0.0,0
2011-11-29,101.68,102.48,101.31,101.68,199241500,0.0,0
2011-11-30,104.59,106.06,101.64,105.86,324439500,0.0,0
2011-12-01,105.74,106.41,105.39,105.84,176954800,0.0,0
2011-12-02,106.82,107.14,105.68,105.75,221109700,0.0,0
2011-12-05,107.43,107.72,106.24,106.9,225263900,0.0,0
2011-12-06,106.89,107.66,106.51,106.94,178842100,0.0,0
2011-12-07,106.58,107.78,105.84,107.34,237802500,0.0,0
2011-12-08,106.63,106.87,104.73,104.98,240862800,0.0,0
2011-12-09,105.46,107.03,105.36,106.76,209111400,0.0,0
2011-12-12,105.83,105.84,104.31,105.2,215826100,0.0,0
2011-12-13,105.75,106.35,103.71,104.22,245159800,0.0,0
2011-12-14,103.8,104.2,102.88,103.11,238618800,0.0,0
2011-12-15,104.2,104.35,103.32,103.48,199109200,0.0,0
2011-12-16,104.18,104.79,103.39,103.64,220481400,0.77,0
2011-12-19,104.04,104.26,102.31,102.53,183903000,0.0,0
2011-12-20,104.14,105.81,102.6,105.63,225418100,0.0,0
2011-12-21,105.63,106.0,104.62,105.83,194230900,0.0,0
2011-12-22,106.23,106.88,105.89,106.77,119465400,0.0,0
2011-12-23,107.11,107.76,106.89,107.73,92187200,0.0,0
2011-12-27,107.54,108.09,107.45,107.81,86075700,0.0,0
2011-12-28,107.83,107.85,106.31,106.4,119107100,0.0,0
2011-12-29,106.75,107.61,106.42,107.5,123507200,0.0,0
2011-12-30,107.41,107.68,106.97,106.97,95599000,0.0,0
2012-01-03,108.89,109.42,108.61,108.67,193697900,0.0,0
2012-01-04,108.42,108.94,108.0,108.84,127186500,0.0,0
2012-01-05,108.25,109.29,107.76,109.13,173895000,0.0,0
2012-01-06,109.27,109.29,108.49,108.85,148050000,0.0,0
2012-01-09,109.1,109.25,108.6,109.12,99530200,0.0,0
2012-01-10,110.28,110.5,109.91,110.06,115282000,0.0,0
2012-01-11,109.72,110.27,109.54,110.12,111540700,0.0,0
2012-01-12,110.44,110.55,109.56,110.39,118983700,0.0,0
2012-01-13,109.64,109.99,108.86,109.81,179836200,0.0,0
2012-01-17,110.87,111.08,109.87,110.24,132209200,0.0,0
2012-01-18,110.22,111.52,110.02,111.46,163395200,0.0,0
2012-01-19,111.84,112.14,111.49,112.05,126328900,0.0,0
2012-01-20,111.86,112.47,111.59,112.47,138230200,0.0,0
2012-01-23,112.09,112.72,111.64,112.18,129295800,0.0,0
2012-01-24,111.49,112.08,111.31,112.05,103083300,0.0,0
2012-01-25,111.88,113.25,111.44,112.99,198613200,0.0,0
2012-01-26,113.49,113.7,111.96,112.41,184880500,0.0,0
2012-01-27,111.86,112.55,111.78,112.35,135259100,0.0,0
2012-01-30,111.24,112.03,110.85,111.97,147311800,0.0,0
2012-01-31,112.52,112.66,111.38,111.93,157212000,0.0,0
2012-02-01,112.76,113.48,112.62,112.91,166234500,0.0,0
2012-02-02,113.13,113.38,112.69,113.09,113090400,0.0,0
2012-02-03,114.21,114.74,114.02,114.67,160598500,0.0,0
2012-02-06,114.2,114.65,114.07,114.6,107694500,0.0,0
2012-02-07,114.36,115.08,113.91,114.89,135528100,0.0,0
2012-02-08,114.95,115.25,114.48,115.23,139361400,0.0,0
2012-02-09,115.41,115.57,114.69,115.37,148602900,0.0,0
2012-02-10,114.35,114.61,114.08,114.52,167907500,0.0,0
2012-02-13,115.34,115.51,114.84,115.37,115841900,0.0,0
2012-02-14,115.06,115.3,114.43,115.23,165329500,0.0,0
2012-02-15,115.6,115.77,114.46,114.69,195195100,0.0,0
2012-02-16,114.7,116.06,114.49,115.96,186567800,0.0,0
2012-02-17,116.36,116.45,115.88,116.27,129869400,0.0,0
2012-02-21,116.54,116.81,115.96,116.32,134042300,0.0,0
2012-02-22,116.14,116.39,115.74,115.94,124455300,0.0,0
2012-02-23,115.88,116.54,115.49,116.45,137704300,0.0,0
2012-02-24,116.71,116.94,116.45,116.71,105539100,0.0,0
2012-02-27,115.93,117.22,115.75,116.91,145728900,0.0,0
2012-02-28,116.94,117.38,116.71,117.25,129355900,0.0,0
2012-02-29,117.42,117.78,116.38,116.79,185934700,0.0,0
2012-03-01,117.03,117.61,116.71,117.39,145023500,0.0,0
2012-03-02,117.32,117.47,116.77,117.03,120638300,0.0,0
2012-03-05,116.85,116.94,116.16,116.56,140765000,0.0,0
2012-03-06,115.36,115.43,114.52,114.85,202129900,0.0,0
2012-03-07,115.12,115.84,115.01,115.65,143692200,0.0,0
2012-03-08,116.36,117.04,116.12,116.8,116968900,0.0,0
2012-03-09,117.03,117.56,116.88,117.26,122836800,0.0,0
2012-03-12,117.24,117.42,116.85,117.26,104003500,0.0,0
2012-03-13,117.89,119.44,117.7,119.38,184090500,0.0,0
2012-03-14,119.41,119.71,118.88,119.25,145163600,0.0,0
2012-03-15,119.43,119.99,119.12,119.94,165118500,0.0,0
2012-03-16,120.16,120.26,119.85,120.11,152893500,0.614,0
2012-03-19,120.03,120.95,119.94,120.58,125291100,0.0,0
2012-03-20,119.89,120.37,119.54,120.23,121729700,0.0,0
2012-03-21,120.29,120.41,119.78,120.03,122388400,0.0,0
2012-03-22,119.15,119.46,118.77,119.16,135216700,0.0,0
2012-03-23,119.27,119.69,118.61,119.55,120521000,0.0,0
2012-03-26,120.41,121.23,120.36,121.23,120164000,0.0,0
2012-03-27,121.34,121.42,120.77,120.85,119868500,0.0,0
2012-03-28,120.79,120.98,119.54,120.25,148562100,0.0,0
2012-03-29,119.54,120.27,119.07,120.05,164963700,0.0,0
2012-03-30,120.64,120.75,119.89,120.54,135486800,0.0,0
2012-04-02,120.4,121.74,120.16,121.42,151741100,0.0,0
2012-04-03,121.25,121.46,120.22,120.93,155806700,0.0,0
2012-04-04,120.04,120.14,119.28,119.73,146896000,0.0,0
2012-04-05,119.32,120.02,119.22,119.67,137439400,0.0,0
2012-04-09,118.16,119.71,118.0,118.33,127555900,0.0,0
2012-04-10,118.09,118.43,116.22,116.34,235360300,0.0,0
2012-04-11,117.53,117.74,117.07,117.28,154133000,0.0,0
2012-04-12,117.39,118.91,117.31,118.81,154321500,0.0,0
2012-04-13,118.54,118.84,117.29,117.4,169246700,0.0,0
2012-04-16,118.0,118.17,116.92,117.32,147825300,0.0,0
2012-04-17,118.0,119.3,117.88,119.06,147877600,0.0,0
2012-04-18,118.53,119.06,118.46,118.66,123884200,0.0,0
2012-04-19,118.68,119.12,117.34,117.9,198666700,0.0,0
2012-04-20,118.42,118.85,118.03,118.09,143199600,0.0,0
2012-04-23,116.89,117.2,116.37,117.1,171844900,0.0,0
2012-04-24,117.2,117.85,117.11,117.55,137484200,0.0,0
2012-04-25,118.69,119.21,118.59,119.16,150252200,0.0,0
2012-04-26,118.9,120.12,118.83,119.99,136291600,0.0,0
2012-04-27,120.35,120.53,119.68,120.18,130725000,0.0,0
2012-04-30,119.94,120.03,119.41,119.74,115092200,0.0,0
2012-05-01,119.67,121.27,119.53,120.48,138832200,0.0,0
2012-05-02,119.78,120.24,119.39,120.12,121081000,0.0,0
2012-05-03,120.14,120.23,118.98,119.21,143759700,0.0,0
2012-05-04,118.58,119.25,117.21,117.28,193927300,0.0,0
2012-05-07,116.86,117.76,116.82,117.37,127765900,0.0,0
2012-05-08,116.66,117.08,115.5,116.9,213377700,0.0,0
2012-05-09,115.65,116.95,115.13,116.2,220752500,0.0,0
2012-05-10,117.01,117.15,116.18,116.44,150600000,0.0,0
2012-05-11,115.71,117.17,115.66,116.09,153032400,0.0,0
2012-05-14,114.98,116.09,114.64,114.81,163910000,0.0,0
2012-05-15,114.73,115.41,113.97,114.15,207629300,0.0,0
2012-05-16,114.66,115.18,113.69,113.71,207265500,0.0,0
2012-05-17,113.74,113.87,111.97,112.03,247992900,0.0,0
2012-05-18,112.46,112.66,110.9,111.07,319615900,0.0,0
2012-05-21,111.43,113.02,111.25,112.98,177861100,0.0,0
2012-05-22,113.27,114.05,112.44,113.17,197531200,0.0,0
2012-05-23,112.36,113.39,111.28,113.23,204958400,0.0,0
2012-05-24,113.54,113.72,112.5,113.45,167357600,0.0,0
2012-05-25,113.41,113.73,112.81,113.09,135465600,0.0,0
2012-05-29,113.99,114.65,112.29,114.46,152883500,0.0,0
2012-05-30,113.48,114.45,112.56,112.8,162370400,0.0,0
2012-05-31,112.75,113.39,111.58,112.55,196186000,0.0,0
2012-06-01,110.78,112.57,109.71,109.71,253240900,0.0,0
2012-06-04,109.91,110.21,108.84,109.66,202545800,0.0,0
2012-06-05,109.45,110.66,109.39,110.49,164149400,0.0,0
2012-06-06,111.26,113.03,111.23,112.98,184202800,0.0,0
2012-06-07,114.26,114.31,112.81,113.04,184772700,0.0,0
2012-06-08,112.75,113.97,112.39,113.94,143915400,0.0,0
2012-06-11,114.86,114.93,112.38,112.5,169756100,0.0,0
2012-06-12,112.82,113.87,112.28,113.79,181931800,0.0,0
2012-06-13,113.45,114.17,112.68,113.06,172223900,0.0,0
2012-06-14,113.29,114.71,112.98,114.26,230615500,0.0,0
2012-06-15,114.77,115.53,114.53,115.43,169444500,0.688,0
2012-06-18,114.95,115.94,114.69,115.65,131360900,0.0,0
2012-06-19,116.24,117.24,115.63,116.77,137382600,0.0,0
2012-06-20,116.78,117.11,115.54,116.58,206451800,0.0,0
2012-06-21,116.72,116.84,113.87,113.97,205272200,0.0,0
2012-06-22,114.56,115.06,114.12,114.84,130029200,0.0,0
2012-06-25,113.63,113.67,112.6,113.0,146375700,0.0,0
2012-06-26,113.33,113.91,112.67,113.57,141634000,0.0,0
2012-06-27,113.95,114.82,113.56,114.59,108088000,0.0,0
2012-06-28,113.84,114.44,112.97,114.27,169242100,0.0,0
2012-06-29,116.34,117.26,116.04,117.11,212250900,0.0,0
2012-07-02,117.44,117.59,116.62,117.47,129524500,0.0,0
2012-07-03,117.44,118.33,117.32,118.24,80450000,0.0,0
2012-07-05,117.8,118.58,117.28,117.71,126177500,0.0,0
2012-07-06,116.57,116.83,116.04,116.59,151192100,0.0,0
2012-07-09,116.5,116.66,115.91,116.44,103780500,0.0,0
2012-07-10,117.04,117.23,115.03,115.43,167884800,0.0,0
2012-07-11,115.49,115.82,114.77,115.45,141733400,0.0,0
2012-07-12,114.77,115.51,114.1,114.89,143583200,0.0,0
2012-07-13,115.19,116.93,115.17,116.81,129642600,0.0,0
2012-07-16,116.55,116.88,116.08,116.54,97525200,0.0,0
2012-07-17,117.0,117.58,115.78,117.34,138860300,0.0,0
2012-07-18,117.06,118.44,116.99,118.21,113349700,0.0,0
2012-07-19,118.45,118.9,118.07,118.52,129847300,0.0,0
2012-07-20,117.85,118.03,117.3,117.43,142904500,0.0,0
2012-07-23,115.71,117.36,115.17,116.25,145210900,0.0,0
2012-07-24,116.33,116.38,114.47,115.25,173301200,0.0,0
2012-07-25,115.49,115.79,114.66,115.27,129122300,0.0,0
2012-07-26,116.93,117.42,116.39,117.17,156526500,0.0,0
2012-07-27,117.79,119.67,117.15,119.33,236768900,0.0,0
2012-07-30,119.2,119.9,118.98,119.33,106782000,0.0,0
2012-07-31,119.17,119.5,118.5,118.5,120575900,0.0,0
2012-08-01,119.35,119.38,118.23,118.4,138293800,0.0,0
2012-08-02,117.5,118.38,116.67,117.58,199556600,0.0,0
2012-08-03,119.23,120.16,117.61,119.91,157825000,0.0,0
2012-08-06,120.23,120.62,120.09,120.14,86326200,0.0,0
2012-08-07,120.63,121.26,120.5,120.75,109545100,0.0,0
2012-08-08,120.34,121.03,120.31,120.89,89754700,0.0,0
2012-08-09,120.72,121.24,120.6,121.0,90291700,0.0,0
2012-08-10,120.5,121.24,120.31,121.19,99792700,0.0,0
2012-08-13,120.99,121.19,120.5,121.13,79426900,0.0,0
2012-08-14,121.58,121.66,120.79,121.15,102379400,0.0,0
2012-08-15,121.02,121.49,120.94,121.29,71085900,0.0,0
2012-08-16,121.46,122.33,121.16,122.18,112014200,0.0,0
2012-08-17,122.39,122.45,122.07,122.35,90813700,0.0,0
2012-08-20,122.17,122.38,121.84,122.36,78255700,0.0,0
2012-08-21,122.66,123.13,121.72,121.98,105581100,0.0,0
2012-08-22,121.68,122.23,121.39,122.04,133243500,0.0,0
2012-08-23,121.74,121.74,120.85,121.04,111466400,0.0,0
2012-08-24,120.74,122.05,120.66,121.77,99481200,0.0,0
2012-08-27,122.1,122.26,121.62,121.8,68785900,0.0,0
2012-08-28,121.49,122.05,121.31,121.68,75689600,0.0,0
2012-08-29,121.78,122.1,121.43,121.77,65421300,0.0,0
2012-08-30,121.24,121.28,120.63,120.89,96589900,0.0,0
2012-08-31,121.58,122.04,120.78,121.47,151970400,0.0,0
2012-09-04,121.37,121.73,120.58,121.36,120226200,0.0,0
2012-09-05,121.41,121.74,121.01,121.25,100660300,0.0,0
2012-09-06,121.98,123.72,121.98,123.71,158272500,0.0,0
2012-09-07,123.92,124.25,123.81,124.2,107272100,0.0,0
2012-09-10,124.08,124.29,123.45,123.49,86458500,0.0,0
2012-09-11,123.57,124.23,123.53,123.84,88760000,0.0,0
2012-09-12,124.25,124.39,123.83,124.25,87640900,0.0,0
2012-09-13,124.23,126.53,123.9,126.14,225470200,0.0,0
2012-09-14,126.39,127.45,126.29,126.7,169777000,0.0,0
2012-09-17,126.44,126.66,125.95,126.27,119427800,0.0,0
2012-09-18,126.06,126.33,125.85,126.17,98326600,0.0,0
2012-09-19,126.31,126.64,125.99,126.24,128318300,0.0,0
2012-09-20,125.66,126.31,125.32,126.24,154009800,0.0,0
2012-09-21,126.86,126.88,126.14,126.19,108737500,0.779,0
2012-09-24,125.57,126.29,125.47,126.0,95682000,0.0,0
2012-09-25,126.27,126.51,124.63,124.66,133165200,0.0,0
2012-09-26,124.63,124.67,123.67,123.96,146502200,0.0,0
2012-09-27,124.48,125.41,124.15,125.13,111830300,0.0,0
2012-09-28,124.65,125.06,124.11,124.55,150696100,0.0,0
2012-10-01,125.02,126.04,124.58,124.88,135911200,0.0,0
2012-10-02,125.37,125.57,124.43,125.01,113422200,0.0,0
2012-10-03,125.34,125.81,124.69,125.52,121283100,0.0,0
2012-10-04,125.99,126.6,125.82,126.42,124311600,0.0,0
2012-10-05,127.09,127.31,126.04,126.43,124842100,0.0,0
2012-10-08,125.96,126.41,125.71,125.99,78415400,0.0,0
2012-10-09,125.9,126.0,124.7,124.75,148872900,0.0,0
2012-10-10,124.73,124.85,123.79,123.95,124247500,0.0,0
2012-10-11,124.82,125.0,123.99,124.02,123601500,0.0,0
2012-10-12,124.11,124.53,123.35,123.61,124181900,0.0,0
2012-10-15,123.91,124.77,123.51,124.64,107689100,0.0,0
2012-10-16,125.23,125.99,125.14,125.91,108815500,0.0,0
2012-10-17,125.99,126.58,125.8,126.48,128834100,0.0,0
2012-10-18,126.15,126.75,125.72,126.15,148108500,0.0,0
2012-10-19,125.91,125.92,123.75,124.05,185645200,0.0,0
2012-10-22,123.84,124.29,123.09,124.06,125578600,0.0,0
2012-10-23,122.72,122.9,121.83,122.34,192056300,0.0,0
2012-10-24,122.78,122.93,121.81,122.0,120179400,0.0,0
2012-10-25,122.86,123.09,121.61,122.35,134457400,0.0,0
2012-10-26,122.24,122.71,121.45,122.28,146023500,0.0,0
2012-10-31,122.71,122.87,121.7,122.28,103438500,0.0,0
2012-11-01,122.54,123.72,122.43,123.56,100995600,0.0,0
2012-11-02,124.3,124.33,122.33,122.46,137702200,0.0,0
2012-11-05,122.28,122.99,121.92,122.71,98378500,0.0,0
2012-11-06,123.09,124.16,122.96,123.67,107068100,0.0,0
2012-11-07,122.55,122.57,120.3,120.87,264304500,0.0,0
2012-11-08,120.85,121.47,119.32,119.42,181517300,0.0,0
2012-11-09,119.05,120.63,118.99,119.52,201055300,0.0,0
2012-11-12,119.89,120.08,119.35,119.62,97677500,0.0,0
2012-11-13,118.99,120.46,118.83,119.2,123018300,0.0,0
2012-11-14,119.57,119.76,117.32,117.59,191505000,0.0,0
2012-11-15,117.64,118.08,116.94,117.39,178128400,0.0,0
2012-11-16,117.57,118.21,116.53,117.97,239483900,0.0,0
2012-11-19,119.3,120.38,118.01,120.36,151495800,0.0,0
2012-11-20,120.17,120.61,119.45,120.41,119807400,0.0,0
2012-11-21,120.52,120.74,120.27,120.64,81710800,0.0,0
2012-11-23,121.23,122.32,121.15,122.28,65409200,0.0,0
2012-11-26,121.68,122.29,121.28,122.02,100124400,0.0,0
2012-11-27,121.9,122.32,121.32,121.4,128646200,0.0,0
2012-11-28,120.91,122.45,120.25,122.38,177086500,0.0,0
2012-11-29,122.84,123.28,122.3,122.95,151085900,0.0,0
2012-11-30,122.96,123.21,122.55,122.97,136568300,0.0,0
2012-12-03,123.54,123.64,122.27,122.37,124656300,0.0,0
2012-12-04,122.36,122.73,121.87,122.19,127512200,0.0,0
2012-12-05,122.3,122.98,121.43,122.41,147300500,0.0,0
2012-12-06,122.3,122.88,122.12,122.83,103220600,0.0,0
2012-12-07,123.3,123.44,122.56,123.2,108726400,0.0,0
2012-12-10,123.03,123.54,122.97,123.25,98840700,0.0,0
2012-12-11,123.76,124.67,123.7,124.09,152570400,0.0,0
2012-12-12,124.57,125.05,123.98,124.15,145880100,0.0,0
2012-12-13,124.07,124.43,123.08,123.39,135715000,0.0,0
2012-12-14,123.12,123.35,122.74,122.93,137701700,0.0,0
2012-12-17,123.25,124.44,123.22,124.38,143238200,0.0,0
2012-12-18,124.57,125.87,124.39,125.76,177762800,0.0,0
2012-12-19,125.9,125.94,124.78,124.82,150895400,0.0,0
2012-12-20,124.9,125.56,124.56,125.54,168487000,0.0,0
2012-12-21,123.86,125.54,123.66,124.4,245883800,1.022,0
2012-12-24,124.13,124.2,123.88,124.02,53874600,0.0,0
2012-12-26,124.27,124.33,123.15,123.5,106947700,0.0,0
2012-12-27,123.53,123.78,121.9,123.33,167920600,0.0,0
2012-12-28,122.53,123.21,121.86,122.0,148806700,0.0,0
2012-12-31,121.68,124.2,121.57,124.07,243935200,0.0,0
2013-01-02,126.42,127.33,126.09,127.25,192059000,0.0,0
2013-01-03,127.19,127.52,126.62,126.96,144761800,0.0,0
2013-01-04,127.17,127.73,126.91,127.52,116817700,0.0,0
2013-01-07,127.07,127.3,126.7,127.17,110002500,0.0,0
2013-01-08,126.95,127.12,126.31,126.81,121265100,0.0,0
2013-01-09,127.09,127.48,126.89,127.13,90745600,0.0,0
2013-01-10,127.84,128.15,127.17,128.14,130735400,0.0,0
2013-01-11,128.11,128.2,127.73,128.13,113917300,0.0,0
2013-01-14,127.98,128.13,127.57,128.05,89567200,0.0,0
2013-01-15,127.45,128.25,127.37,128.13,93172600,0.0,0
2013-01-16,127.87,128.32,127.73,128.11,104849500,0.0,0
2013-01-17,128.68,129.31,128.2,128.94,133833500,0.0,0
2013-01-18,128.92,129.37,128.45,129.23,169906000,0.0,0
2013-01-22,129.23,129.93,128.93,129.93,111797300,0.0,0
2013-01-23,129.93,130.25,129.69,130.14,104596100,0.0,0
2013-01-24,129.94,130.81,129.82,130.17,146426400,0.0,0
2013-01-25,130.58,130.9,130.14,130.9,147211600,0.0,0
2013-01-28,130.94,130.97,130.26,130.75,113357700,0.0,0
2013-01-29,130.48,131.43,130.4,131.26,105694400,0.0,0
2013-01-30,131.24,131.5,130.62,130.75,137447700,0.0,0
2013-01-31,130.59,131.02,130.34,130.42,108975800,0.0,0
2013-02-01,131.25,131.92,131.02,131.77,131173000,0.0,0
2013-02-04,130.96,131.79,130.19,130.28,159073600,0.0,0
2013-02-05,130.99,131.97,130.94,131.6,113912400,0.0,0
2013-02-06,131.14,131.78,131.04,131.7,138762800,0.0,0
2013-02-07,131.74,131.86,130.56,131.52,162490000,0.0,0
2013-02-08,131.75,132.33,131.75,132.25,103133700,0.0,0
2013-02-11,132.2,132.34,131.9,132.23,73775000,0.0,0
2013-02-12,132.24,132.69,132.09,132.44,65392700,0.0,0
2013-02-13,132.71,132.96,132.18,132.56,82322600,0.0,0
2013-02-14,132.16,132.84,132.01,132.68,80834300,0.0,0
2013-02-15,132.8,132.94,132.04,132.52,215226500,0.0,0
2013-02-19,132.75,133.54,132.57,133.52,95105400,0.0,0
2013-02-20,133.42,133.46,131.78,131.85,160574800,0.0,0
2013-02-21,131.52,131.92,130.63,131.05,183257000,0.0,0
2013-02-22,131.69,132.33,131.11,132.33,106356600,0.0,0
2013-02-25,132.98,133.18,129.81,129.81,245824800,0.0,0
2013-02-26,130.44,130.86,129.58,130.7,186596200,0.0,0
2013-02-27,130.59,132.71,130.48,132.35,150781900,0.0,0
2013-02-28,132.34,133.19,131.91,132.09,126866000,0.0,0
2013-03-01,131.63,132.72,131.04,132.52,170634800,0.0,0
2013-03-04,132.22,133.23,132.01,133.23,99010200,0.0,0
2013-03-05,133.87,134.78,133.86,134.42,121431900,0.0,0
2013-03-06,134.9,134.97,134.31,134.61,94469900,0.0,0
2013-03-07,134.78,135.02,134.62,134.85,86101400,0.0,0
2013-03-08,135.44,135.61,134.74,135.42,123477800,0.0,0
2013-03-11,135.32,135.95,135.15,135.94,83746800,0.0,0
2013-03-12,135.84,136.0,135.22,135.63,105755800,0.0,0
2013-03-13,135.7,136.02,135.24,135.83,92550900,0.0,0
2013-03-14,136.18,136.61,135.83,136.55,126329900,0.0,0
2013-03-15,136.39,136.55,135.91,136.37,138601100,0.694,0
2013-03-18,135.06,136.2,134.94,135.62,126704300,0.0,0
2013-03-19,135.9,136.09,134.41,135.3,167567300,0.0,0
2013-03-20,136.1,136.47,135.87,136.25,113759300,0.0,0
2013-03-21,135.43,136.2,134.85,135.08,128605000,0.0,0
2013-03-22,135.51,136.17,135.41,136.17,111163600,0.0,0
2013-03-25,136.53,136.75,135.07,135.6,151322300,0.0,0
2013-03-26,136.16,136.72,136.01,136.68,86856600,0.0,0
2013-03-27,135.87,136.73,135.64,136.68,99950600,0.0,0
2013-03-28,136.6,137.26,136.3,137.1,102932800,0.0,0
2013-04-01,137.03,137.31,136.23,136.56,99194100,0.0,0
2013-04-02,137.05,137.58,136.84,137.23,101504300,0.0,0
2013-04-03,137.31,137.42,135.48,135.84,154167400,0.0,0
2013-04-04,136.02,136.67,135.72,136.39,131885000,0.0,0
2013-04-05,134.72,135.95,134.57,135.78,159666000,0.0,0
2013-04-08,135.88,136.71,135.42,136.7,86571200,0.0,0
2013-04-09,136.95,137.67,136.5,137.17,101922200,0.0,0
2013-04-10,137.54,139.03,137.51,138.85,135711100,0.0,0
2013-04-11,138.88,139.76,138.74,139.31,110142500,0.0,0
2013-04-12,138.86,139.18,138.2,138.97,116359900,0.0,0
2013-04-15,138.27,138.38,135.73,135.75,217259000,0.0,0
2013-04-16,136.77,137.82,136.44,137.75,147507800,0.0,0
2013-04-17,136.77,136.8,135.01,135.74,226834800,0.0,0
2013-04-18,135.97,136.0,134.37,134.89,167583200,0.0,0
2013-04-19,135.2,136.12,134.87,136.06,149687600,0.0,0
2013-04-22,136.32,136.99,135.42,136.67,106553500,0.0,0
2013-04-23,137.35,138.21,136.67,138.07,166141300,0.0,0
2013-04-24,138.12,138.53,137.86,138.16,96781200,0.0,0
2013-04-25,138.56,139.38,138.35,138.72,131060600,0.0,0
2013-04-26,138.56,138.79,138.03,138.48,95918800,0.0,0
2013-04-29,138.85,139.71,138.63,139.4,88572800,0.0,0
2013-04-30,139.38,139.77,138.8,139.74,116010700,0.0,0
2013-05-01,139.43,139.5,138.35,138.51,138874200,0.0,0
2013-05-02,138.86,139.92,138.73,139.8,96407600,0.0,0
2013-05-03,141.01,141.66,139.82,141.22,144202300,0.0,0
2013-05-06,141.32,141.78,141.26,141.57,66882100,0.0,0
2013-05-07,141.88,142.34,141.48,142.29,90359200,0.0,0
2013-05-08,142.14,142.98,142.06,142.94,97419200,0.0,0
2013-05-09,142.88,143.26,142.18,142.54,106738600,0.0,0
2013-05-10,142.63,143.12,142.21,143.0,103203000,0.0,0
2013-05-13,142.82,143.35,142.49,143.12,81843200,0.0,0
2013-05-14,143.23,144.7,143.23,144.59,119000900,0.0,0
2013-05-15,144.36,145.66,144.31,145.37,120718500,0.0,0
2013-05-16,145.08,145.58,144.47,144.69,109913600,0.0,0
2013-05-17,145.22,146.18,145.03,146.09,129801000,0.0,0
2013-05-20,145.95,146.65,145.8,146.08,85071200,0.0,0
2013-05-21,146.21,146.84,145.71,146.29,95804200,0.0,0
2013-05-22,146.44,147.95,144.54,145.21,244031800,0.0,0
2013-05-23,143.66,145.19,143.47,144.79,211064400,0.0,0
2013-05-24,143.93,144.73,143.5,144.66,151573900,0.0,0
2013-05-28,146.18,146.83,145.1,145.53,143679800,0.0,0
2013-05-29,144.76,145.09,143.82,144.59,160363400,0.0,0
2013-05-30,144.7,145.78,144.59,145.12,107793800,0.0,0
2013-05-31,144.72,145.54,142.76,143.04,176850100,0.0,0
2013-06-03,143.37,143.92,142.34,143.82,168390700,0.0,0
2013-06-04,143.9,144.48,142.41,143.13,157631500,0.0,0
2013-06-05,142.72,143.01,141.01,141.13,211737800,0.0,0
2013-06-06,141.07,142.42,140.24,142.41,200225500,0.0,0
2013-06-07,143.39,144.35,142.77,144.22,188337800,0.0,0
2013-06-10,144.66,144.74,143.84,144.22,105667100,0.0,0
2013-06-11,142.91,143.99,142.42,142.73,159505400,0.0,0
2013-06-12,143.71,143.86,141.42,141.55,177361500,0.0,0
2013-06-13,141.47,143.96,141.15,143.7,163587800,0.0,0
2013-06-14,143.54,144.1,142.56,142.8,141197500,0.0,0
2013-06-17,143.77,144.59,142.84,143.9,136295600,0.0,0
2013-06-18,143.98,145.26,143.97,145.04,114695600,0.0,0
2013-06-19,144.92,145.17,142.98,143.04,206149500,0.0,0
2013-06-20,141.64,143.05,139.12,139.49,321255900,0.0,0
2013-06-21,140.44,140.55,138.53,139.94,271956800,0.839,0
2013-06-24,138.48,139.38,137.0,138.17,222329000,0.0,0
2013-06-25,139.42,140.85,138.49,139.5,162262200,0.0,0
2013-06-26,140.64,141.2,140.1,140.88,134848000,0.0,0
2013-06-27,141.73,142.36,141.59,141.71,129483700,0.0,0
2013-06-28,141.31,141.99,140.63,141.13,160402900,0.0,0
2013-07-01,141.87,142.94,141.71,141.95,131954800,0.0,0
2013-07-02,141.74,142.78,141.2,141.82,154863700,0.0,0
2013-07-03,141.18,142.32,140.95,141.88,75216400,0.0,0
2013-07-05,142.93,143.47,141.9,143.41,122416900,0.0,0
2013-07-08,144.15,144.62,143.47,144.23,108092500,0.0,0
2013-07-09,145.14,145.45,144.51,145.27,119298000,0.0,0
2013-07-10,145.13,145.82,144.83,145.32,121410100,0.0,0
2013-07-11,147.01,147.45,145.32,147.3,135592200,0.0,0
2013-07-12,147.26,147.73,147.03,147.36,104212700,0.0,0
2013-07-15,147.77,148.14,147.51,147.93,69450600,0.0,0
2013-07-16,148.02,148.11,146.98,147.37,88702100,0.0,0
2013-07-17,147.94,148.22,147.56,147.75,92873900,0.0,0
2013-07-18,148.07,148.91,147.97,148.56,103620100,0.0,0
2013-07-19,148.25,148.88,148.07,148.83,103831700,0.0,0
2013-07-22,149.04,149.33,148.68,149.12,79428600,0.0,0
2013-07-23,149.38,149.41,148.72,148.8,80829700,0.0,0
2013-07-24,149.37,149.43,147.95,148.25,112914000,0.0,0
2013-07-25,147.99,148.75,147.74,148.61,111088600,0.0,0
2013-07-26,147.99,148.82,147.37,148.77,107814600,0.0,0
2013-07-29,148.39,148.73,147.89,148.32,79695000,0.0,0
2013-07-30,148.76,148.92,147.96,148.32,85209600,0.0,0
2013-07-31,148.62,149.42,148.23,148.42,142388700,0.0,0
2013-08-01,149.55,150.27,149.47,150.14,110438400,0.0,0
2013-08-02,149.8,150.41,149.6,150.39,91116700,0.0,0
2013-08-05,150.06,150.4,149.86,150.17,54072700,0.0,0
2013-08-06,149.88,150.21,148.98,149.32,87495000,0.0,0
2013-08-07,148.84,149.05,148.28,148.83,84854700,0.0,0
2013-08-08,149.54,149.71,148.61,149.38,102181300,0.0,0
2013-08-09,149.19,149.64,148.43,148.95,91757700,0.0,0
2013-08-12,148.2,148.95,148.13,148.77,68593300,0.0,0
2013-08-13,149.04,149.47,148.16,149.21,80806000,0.0,0
2013-08-14,149.14,149.38,148.41,148.45,79829200,0.0,0
2013-08-15,147.28,147.29,146.12,146.37,152931800,0.0,0
2013-08-16,146.09,146.59,145.6,145.89,130868200,0.0,0
2013-08-19,145.72,146.22,144.95,144.95,96437600,0.0,0
2013-08-20,145.19,146.21,145.03,145.67,89294400,0.0,0
2013-08-21,145.26,146.06,144.44,144.77,159530500,0.0,0
2013-08-22,145.07,146.3,145.06,146.09,101471400,0.0,0
2013-08-23,146.52,146.77,145.83,146.58,90888900,0.0,0
2013-08-26,146.73,147.18,145.94,146.04,89702100,0.0,0
2013-08-27,144.59,146.04,143.58,143.69,158619400,0.0,0
2013-08-28,143.63,144.71,143.44,144.2,108113000,0.0,0
2013-08-29,143.88,145.19,143.75,144.43,119200500,0.0,0
2013-08-30,144.73,144.74,143.55,143.97,134928900,0.0,0
2013-09-03,145.36,145.67,144.01,144.62,142375100,0.0,0
2013-09-04,144.66,146.06,144.39,145.82,97389400,0.0,0
2013-09-05,145.9,146.39,145.8,146.0,63090500,0.0,0
2013-09-06,146.49,146.9,144.7,146.07,159756500,0.0,0
2013-09-09,146.43,147.56,146.43,147.47,87559300,0.0,0
2013-09-10,148.36,148.59,148.02,148.56,105847200,0.0,0
2013-09-11,148.36,149.03,148.1,149.03,94545900,0.0,0
2013-09-12,148.97,149.17,148.43,148.63,83209000,0.0,0
2013-09-13,148.79,149.08,148.45,148.97,72727800,0.0,0
2013-09-16,150.58,150.65,149.59,149.83,106299200,0.0,0
2013-09-17,149.96,150.53,149.96,150.5,82523300,0.0,0
2013-09-18,150.44,152.65,150.07,152.24,203460600,0.0,0
2013-09-19,152.65,152.72,151.83,151.98,146616900,0.0,0
2013-09-20,152.34,152.34,150.8,150.92,132867100,0.838,0
2013-09-23,150.72,150.86,149.75,150.22,104616500,0.0,0
2013-09-24,150.2,150.75,149.59,149.87,106333100,0.0,0
2013-09-25,149.97,150.27,149.3,149.44,117306500,0.0,0
2013-09-26,149.68,150.43,149.44,150.01,77146900,0.0,0
2013-09-27,149.26,149.52,148.93,149.32,99141800,0.0,0
2013-09-30,148.06,148.99,147.76,148.53,143937000,0.0,0
2013-10-01,148.64,149.84,148.49,149.7,127160000,0.0,0
2013-10-02,148.83,149.7,148.37,149.56,113350000,0.0,0
2013-10-03,149.21,149.35,147.49,148.18,176698000,0.0,0
2013-10-04,148.3,149.45,148.1,149.3,96878000,0.0,0
2013-10-07,148.0,148.91,147.85,148.01,96295000,0.0,0
2013-10-08,147.99,148.18,146.18,146.29,178015000,0.0,0
2013-10-09,146.57,146.93,145.45,146.39,168973000,0.0,0
2013-10-10,147.89,149.63,147.84,149.55,195955000,0.0,0
2013-10-11,149.32,150.57,149.2,150.51,105040000,0.0,0
2013-10-14,149.59,151.24,149.47,151.12,112106000,0.0,0
2013-10-15,150.74,151.3,149.82,150.02,155485000,0.0,0
2013-10-16,150.92,152.19,150.85,152.11,161676000,0.0,0
2013-10-17,151.5,153.22,151.47,153.13,129389000,0.0,0
2013-10-18,153.7,154.27,153.39,154.17,138316000,0.0,0
2013-10-21,154.22,154.48,153.83,154.17,104104000,0.0,0
2013-10-22,154.63,155.53,154.2,155.07,126663000,0.0,0
2013-10-23,154.54,154.61,153.79,154.32,105484000,0.0,0
2013-10-24,154.63,155.03,154.27,154.84,70350000,0.0,0
2013-10-25,155.16,155.59,154.85,155.54,93625000,0.0,0
2013-10-28,155.49,156.0,155.32,155.79,84979000,0.0,0
2013-10-29,156.15,156.68,155.92,156.62,87401000,0.0,0
2013-10-30,156.81,156.92,155.29,155.85,140002000,0.0,0
2013-10-31,155.72,156.38,155.17,155.4,133795000,0.0,0
2013-11-01,155.61,156.13,154.9,155.77,142805000,0.0,0
2013-11-04,156.2,156.38,155.57,156.32,85677000,0.0,0
2013-11-05,155.71,156.25,155.21,155.83,85825000,0.0,0
2013-11-06,156.5,156.91,156.07,156.62,87348000,0.0,0
2013-11-07,156.91,157.04,154.49,154.64,157000000,0.0,0
2013-11-08,154.59,156.75,154.57,156.73,136713000,0.0,0
2013-11-11,156.58,156.94,156.39,156.76,62614000,0.0,0
2013-11-12,156.42,156.79,155.92,156.44,83990000,0.0,0
2013-11-13,155.67,157.74,155.67,157.69,103844000,0.0,0
2013-11-14,157.83,158.61,157.58,158.48,103435000,0.0,0
2013-11-15,158.74,159.23,158.53,159.17,102818000,0.0,0
2013-11-18,159.43,159.57,158.26,158.61,104796000,0.0,0
2013-11-19,158.53,159.01,157.99,158.27,93891000,0.0,0
2013-11-20,158.59,159.06,157.34,157.77,124909000,0.0,0
2013-11-21,158.21,159.17,158.12,159.05,92841000,0.0,0
2013-11-22,159.11,159.86,158.92,159.84,81296000,0.0,0
2013-11-25,160.12,160.16,159.45,159.68,79486000,0.0,0
2013-11-26,159.76,160.2,159.49,159.73,86994000,0.0,0
2013-11-27,159.89,160.22,159.7,160.11,58800000,0.0,0
2013-11-29,160.29,160.67,159.83,160.01,55870900,0.0,0
2013-12-02,160.09,160.39,159.35,159.59,99726000,0.0,0
2013-12-03,159.07,159.47,158.39,158.9,116563000,0.0,0
2013-12-04,158.33,159.55,157.67,158.89,123033000,0.0,0
2013-12-05,158.6,158.89,158.04,158.19,106934000,0.0,0
2013-12-06,159.72,160.11,159.26,159.96,127728000,0.0,0
2013-12-09,160.42,160.6,160.15,160.36,70124000,0.0,0
2013-12-10,159.99,160.33,159.69,159.79,80976000,0.0,0
2013-12-11,159.85,159.88,157.8,157.99,130591000,0.0,0
2013-12-12,157.92,158.12,157.14,157.47,115565000,0.0,0
2013-12-13,157.8,157.94,157.15,157.45,107808000,0.0,0
2013-12-16,158.2,158.96,158.15,158.44,96195000,0.0,0
2013-12-17,158.58,158.6,157.58,157.93,89886000,0.0,0
2013-12-18,158.17,160.65,156.76,160.63,234906000,0.0,0
2013-12-19,160.17,160.63,159.75,160.44,136531200,0.0,0
2013-12-20,160.6,161.76,160.5,161.38,197087000,0.98,0
2013-12-23,162.17,162.34,161.83,162.24,85598000,0.0,0
2013-12-24,162.25,162.66,162.24,162.59,45368800,0.0,0
2013-12-26,162.96,163.51,162.94,163.42,63365000,0.0,0
2013-12-27,163.63,163.7,163.24,163.41,61814000,0.0,0
2013-12-30,163.43,163.56,163.17,163.38,56857000,0.0,0
2013-12-31,163.61,164.16,163.48,164.16,86119900,0.0,0
2014-01-02,163.53,163.61,162.19,162.58,119636900,0.0,0
2014-01-03,162.86,163.19,162.33,162.56,81390600,0.0,0
2014-01-06,163.09,163.15,161.84,162.09,108028200,0.0,0
2014-01-07,162.74,163.36,162.61,163.08,86144200,0.0,0
2014-01-08,163.06,163.39,162.56,163.12,96582300,0.0,0
2014-01-09,163.64,163.66,162.48,163.22,90683400,0.0,0
2014-01-10,163.5,163.74,162.66,163.67,102026400,0.0,0
2014-01-13,163.25,163.7,161.18,161.49,149892000,0.0,0
2014-01-14,162.02,163.34,161.72,163.25,105016100,0.0,0
2014-01-15,163.63,164.38,163.29,164.13,98525800,0.0,0
2014-01-16,163.79,164.13,163.39,163.92,72290600,0.0,0
2014-01-17,163.63,163.94,162.94,163.22,107848700,0.0,0
2014-01-21,164.17,164.23,162.7,163.7,88621200,0.0,0
2014-01-22,163.98,164.05,163.46,163.81,61270900,0.0,0
2014-01-23,162.98,163.01,161.61,162.47,132496900,0.0,0
2014-01-24,161.41,161.46,158.95,159.0,208677100,0.0,0
2014-01-27,159.15,159.56,157.43,158.22,180843100,0.0,0
2014-01-28,158.34,159.37,158.32,159.16,110463200,0.0,0
2014-01-29,157.84,158.7,157.22,157.63,216597300,0.0,0
2014-01-30,158.95,159.82,158.44,159.3,118938100,0.0,0
2014-01-31,157.33,159.36,157.25,158.37,194677900,0.0,0
2014-02-03,158.18,158.54,154.5,154.81,254837100,0.0,0
2014-02-04,155.5,156.29,154.75,155.89,165012400,0.0,0
2014-02-05,155.35,156.04,154.4,155.7,164230500,0.0,0
2014-02-06,156.06,157.75,155.74,157.75,132877600,0.0,0
2014-02-07,158.49,159.87,157.97,159.7,170787200,0.0,0
2014-02-10,159.72,160.05,159.29,160.0,92218800,0.0,0
2014-02-11,160.13,162.16,160.02,161.75,117814100,0.0,0
2014-02-12,161.99,162.5,161.51,161.83,94717700,0.0,0
2014-02-13,160.74,162.83,160.73,162.66,100542200,0.0,0
2014-02-14,162.51,163.86,162.36,163.56,96498400,0.0,0
2014-02-18,163.7,163.98,163.23,163.76,80460900,0.0,0
2014-02-19,163.33,164.39,162.54,162.67,126524300,0.0,0
2014-02-20,162.9,164.01,162.3,163.63,104998100,0.0,0
2014-02-21,163.94,164.33,163.37,163.45,118116400,0.0,0
2014-02-24,163.79,165.45,163.72,164.35,114063900,0.0,0
2014-02-25,164.49,164.96,163.75,164.29,117085000,0.0,0
2014-02-26,164.53,164.97,163.84,164.3,98677200,0.0,0
2014-02-27,164.06,165.21,163.87,165.16,93880800,0.0,0
2014-02-28,165.13,166.34,164.48,165.58,150842000,0.0,0
2014-03-03,164.12,164.83,163.32,164.41,167748500,0.0,0
2014-03-04,166.02,167.08,165.99,166.73,167545900,0.0,0
2014-03-05,166.87,167.16,166.61,166.88,88376900,0.0,0
2014-03-06,167.29,167.64,166.9,167.26,82516500,0.0,0
2014-03-07,167.95,167.95,166.59,167.33,114513500,0.0,0
2014-03-10,167.07,167.3,166.28,167.24,74939200,0.0,0
2014-03-11,167.49,167.73,166.03,166.41,99009100,0.0,0
2014-03-12,165.61,166.52,165.23,166.46,104824400,0.0,0
2014-03-13,166.96,167.09,164.13,164.59,155014300,0.0,0
2014-03-14,164.3,165.14,163.94,164.13,153919600,0.0,0
2014-03-17,164.96,166.01,164.89,165.61,98359500,0.0,0
2014-03-18,165.95,167.02,165.77,166.8,101804600,0.0,0
2014-03-19,166.81,167.05,164.85,165.91,176267300,0.0,0
2014-03-20,165.54,167.0,165.25,166.88,117241000,0.0,0
2014-03-21,167.58,168.75,166.08,166.23,163128000,0.825,0
2014-03-24,166.8,167.01,164.82,165.54,121411000,0.0,0
2014-03-25,166.38,166.89,165.4,166.33,103852000,0.0,0
2014-03-26,166.98,167.25,165.09,165.13,119843000,0.0,0
2014-03-27,164.94,165.46,164.18,164.78,142383000,0.0,0
2014-03-28,165.26,166.43,165.16,165.6,101642000,0.0,0
2014-03-31,166.65,167.21,165.62,166.95,99745000,0.0,0
2014-04-01,167.5,168.16,166.94,168.06,89193000,0.0,0
2014-04-02,168.27,168.85,167.96,168.62,78774000,0.0,0
2014-04-03,168.88,168.93,167.88,168.4,77435000,0.0,0
2014-04-04,169.32,169.35,166.14,166.41,169381000,0.0,0
2014-04-07,166.01,166.28,164.23,164.57,140803000,0.0,0
2014-04-08,164.5,165.52,163.9,165.25,112660000,0.0,0
2014-04-09,165.69,167.08,165.21,167.02,100254000,0.0,0
2014-04-10,167.02,167.1,163.31,163.52,172959000,0.0,0
2014-04-11,162.61,163.75,161.86,162.04,167251000,0.0,0
2014-04-14,163.31,163.7,161.98,163.32,132382000,0.0,0
2014-04-15,163.66,164.56,162.04,164.44,157093000,0.0,0
2014-04-16,165.58,166.18,164.85,166.17,105197000,0.0,0
2014-04-17,165.94,166.86,165.66,166.4,105255000,0.0,0
2014-04-21,166.44,167.03,166.24,166.98,68329000,0.0,0
2014-04-22,167.15,168.19,167.06,167.74,85790000,0.0,0
2014-04-23,167.68,167.77,167.21,167.35,73869000,0.0,0
2014-04-24,168.17,168.18,166.88,167.68,88170000,0.0,0
2014-04-25,167.14,167.24,165.94,166.31,100380000,0.0,0
2014-04-28,166.99,167.56,165.12,166.84,135121000,0.0,0
2014-04-29,167.37,167.87,167.02,167.61,84098000,0.0,0
2014-04-30,167.34,168.28,167.1,168.11,101508000,0.0,0
2014-05-01,168.03,168.59,167.6,168.13,93019000,0.0,0
2014-05-02,168.11,168.85,167.64,167.89,98122000,0.0,0
2014-05-05,167.07,168.33,166.6,168.21,75883000,0.0,0
2014-05-06,167.84,167.95,166.71,166.75,85454000,0.0,0
2014-05-07,167.31,167.81,166.06,167.73,106500000,0.0,0
2014-05-08,167.58,168.77,167.02,167.55,93618000,0.0,0
2014-05-09,167.58,167.87,166.79,167.8,83679000,0.0,0
2014-05-12,168.55,169.52,167.84,169.43,86940000,0.0,0
2014-05-13,169.66,170.0,169.42,169.59,66454000,0.0,0
2014-05-14,169.43,169.52,168.54,168.78,72367000,0.0,0
2014-05-15,168.44,168.48,166.48,167.3,154956000,0.0,0
2014-05-16,167.4,167.95,166.69,167.88,97458000,0.0,0
2014-05-19,167.56,168.63,167.41,168.5,63839000,0.0,0
2014-05-20,168.42,168.43,167.01,167.43,111644000,0.0,0
2014-05-21,167.92,168.93,167.89,168.85,89093000,0.0,0
2014-05-22,168.89,169.6,168.6,169.26,61549000,0.0,0
2014-05-23,169.41,170.05,169.26,169.93,61092800,0.0,0
2014-05-27,170.57,171.03,170.47,170.98,72010000,0.0,0
2014-05-28,170.98,171.25,170.57,170.85,66723000,0.0,0
2014-05-29,171.25,171.76,170.81,171.74,64377000,0.0,0
2014-05-30,171.58,172.12,171.43,172.01,76316000,0.0,0
2014-06-02,172.26,172.29,171.38,172.21,64656000,0.0,0
2014-06-03,171.79,172.21,171.63,172.12,65047000,0.0,0
2014-06-04,171.83,172.57,171.65,172.47,55529000,0.0,0
2014-06-05,172.67,173.77,172.03,173.59,92103000,0.0,0
2014-06-06,173.97,174.47,173.89,174.43,78696000,0.0,0
2014-06-09,174.4,175.02,174.24,174.6,65119000,0.0,0
2014-06-10,174.39,174.66,174.01,174.62,57129000,0.0,0
2014-06-11,174.0,174.19,173.62,174.01,68772000,0.0,0
2014-06-12,173.81,173.91,172.4,172.78,106350000,0.0,0
2014-06-13,173.12,173.48,172.57,173.31,82017000,0.0,0
2014-06-16,173.1,173.82,172.89,173.45,87424000,0.0,0
2014-06-17,173.21,174.06,173.02,173.93,84834000,0.0,0
2014-06-18,173.93,175.31,173.55,175.21,105267000,0.0,0
2014-06-19,175.36,175.51,174.8,175.41,85929000,0.0,0
2014-06-20,175.84,175.91,175.55,175.76,100587000,0.937,0
2014-06-23,175.81,175.86,175.39,175.71,70611000,0.0,0
2014-06-24,175.4,176.27,174.45,174.65,96237000,0.0,0
2014-06-25,174.28,175.62,174.25,175.44,82782000,0.0,0
2014-06-26,175.47,175.49,174.14,175.31,84312000,0.0,0
2014-06-27,174.9,175.71,174.82,175.66,71445100,0.0,0
2014-06-30,175.55,175.97,175.4,175.57,70201200,0.0,0
2014-07-01,176.0,177.28,175.93,176.74,90470000,0.0,0
2014-07-02,176.76,177.14,176.68,176.92,52475000,0.0,0
2014-07-03,177.42,177.87,177.29,177.79,52938800,0.0,0
2014-07-07,177.45,177.59,176.91,177.17,61696000,0.0,0
2014-07-08,176.85,176.91,175.6,176.03,108143000,0.0,0
2014-07-09,176.47,176.98,176.1,176.82,72992000,0.0,0
2014-07-10,175.12,176.59,174.97,176.12,99040000,0.0,0
2014-07-11,176.01,176.49,175.62,176.36,64243000,0.0,0
2014-07-14,177.26,177.49,177.11,177.25,58658000,0.0,0
2014-07-15,177.36,177.7,176.14,176.92,111307000,0.0,0
2014-07-16,177.71,177.84,177.09,177.58,79986400,0.0,0
2014-07-17,177.03,177.7,175.31,175.56,145398000,0.0,0
2014-07-18,176.13,177.53,176.03,177.35,124330000,0.0,0
2014-07-21,176.79,177.16,176.2,177.02,67592000,0.0,0
2014-07-22,177.62,178.11,177.49,177.79,67678000,0.0,0
2014-07-23,178.06,178.37,177.7,178.19,65612000,0.0,0
2014-07-24,178.36,178.56,178.01,178.19,56888000,0.0,0
2014-07-25,177.69,177.84,177.01,177.36,76837000,0.0,0
2014-07-28,177.4,177.69,176.37,177.43,69259000,0.0,0
2014-07-29,177.76,178.01,176.64,176.67,80466000,0.0,0
2014-07-30,177.3,177.53,175.96,176.7,104222000,0.0,0
2014-07-31,175.47,175.62,173.1,173.21,183479000,0.0,0
2014-08-01,172.73,173.81,171.84,172.68,189261000,0.0,0
2014-08-04,173.01,174.29,172.27,173.92,91340000,0.0,0
2014-08-05,173.22,173.66,171.61,172.24,152690000,0.0,0
2014-08-06,171.43,173.03,171.4,172.29,94818000,0.0,0
2014-08-07,173.07,173.24,170.93,171.36,135733000,0.0,0
2014-08-08,171.74,173.46,171.29,173.34,117014000,0.0,0
2014-08-11,174.0,174.62,173.76,173.84,74544000,0.0,0
2014-08-12,173.67,174.16,173.07,173.6,73632000,0.0,0
2014-08-13,174.28,174.97,173.99,174.78,69047000,0.0,0
2014-08-14,175.06,175.6,174.9,175.6,57371000,0.0,0
2014-08-15,176.24,176.4,174.3,175.57,139951000,0.0,0
2014-08-18,176.53,177.12,176.44,177.04,75424000,0.0,0
2014-08-19,177.47,178.1,177.11,177.96,59135000,0.0,0
2014-08-20,177.72,178.65,177.68,178.44,72763000,0.0,0
2014-08-21,178.59,179.19,178.45,178.96,67791000,0.0,0
2014-08-22,178.81,179.13,178.28,178.68,76107000,0.0,0
2014-08-25,179.53,179.93,178.64,179.58,63855000,0.0,0
2014-08-26,179.7,180.14,179.66,179.7,47298000,0.0,0
2014-08-27,179.79,179.92,179.35,179.63,47874000,0.0,0
2014-08-28,179.04,179.65,178.86,179.53,58330000,0.0,0
2014-08-29,179.81,180.06,179.24,180.04,65907000,0.0,0
2014-09-02,180.28,180.3,179.28,179.95,72426000,0.0,0
2014-09-03,180.64,180.67,179.6,179.85,57462000,0.0,0
2014-09-04,180.16,180.82,179.1,179.59,85236000,0.0,0
2014-09-05,179.56,180.47,178.88,180.4,102177000,0.0,0
2014-09-08,180.23,180.49,179.41,179.93,64146000,0.0,0
2014-09-09,179.77,179.9,178.43,178.8,88591000,0.0,0
2014-09-10,178.89,179.58,178.3,179.47,67251000,0.0,0
2014-09-11,178.75,179.7,178.62,179.67,66774400,0.0,0
2014-09-12,179.49,179.51,178.11,178.62,117409300,0.0,0
2014-09-15,178.65,178.8,177.95,178.49,76401000,0.0,0
2014-09-16,178.16,180.16,178.06,179.84,116201000,0.0,0
2014-09-17,180.1,180.91,179.18,180.08,151266000,0.0,0
2014-09-18,180.63,181.06,180.39,181.04,94990000,0.0,0
2014-09-19,181.61,181.96,180.51,180.87,121649000,0.939,0
2014-09-22,180.56,180.59,179.1,179.48,125553000,0.0,0
2014-09-23,178.83,179.58,178.4,178.45,111393000,0.0,0
2014-09-24,178.48,179.96,178.01,179.85,107276000,0.0,0
2014-09-25,179.38,179.39,176.88,176.95,150300000,0.0,0
2014-09-26,177.27,178.79,177.02,178.35,103547000,0.0,0
2014-09-29,176.82,178.34,176.68,178.03,95112000,0.0,0
2014-09-30,178.16,178.71,177.19,177.56,131302000,0.0,0
2014-10-01,177.27,177.33,174.76,175.15,177798000,0.0,0
2014-10-02,175.0,175.79,173.35,175.18,157285000,0.0,0
2014-10-03,176.35,177.49,175.81,177.11,121569000,0.0,0
2014-10-06,177.85,178.08,176.26,176.9,104778000,0.0,0
2014-10-07,175.99,176.39,174.13,174.17,147913000,0.0,0
2014-10-08,174.27,177.47,173.36,177.22,186461000,0.0,0
2014-10-09,176.94,177.18,173.56,173.7,210705000,0.0,0
2014-10-10,173.66,174.52,171.67,171.72,221909000,0.0,0
2014-10-13,171.65,172.27,168.8,168.9,230939000,0.0,0
2014-10-14,169.81,171.07,168.56,169.16,215847000,0.0,0
2014-10-15,166.87,169.15,163.95,168.01,380715000,0.0,0
2014-10-16,164.98,169.05,164.82,167.87,270391000,0.0,0
2014-10-17,169.81,171.01,169.09,169.85,214625000,0.0,0
2014-10-20,169.55,171.64,169.49,171.5,130011000,0.0,0
2014-10-21,172.75,175.02,172.57,174.9,154949000,0.0,0
2014-10-22,175.21,175.66,173.58,173.66,151822000,0.0,0
2014-10-23,175.4,176.82,175.07,175.67,154944000,0.0,0
2014-10-24,175.96,177.08,175.28,177.03,117927000,0.0,0
2014-10-27,176.4,177.04,175.76,176.78,82954000,0.0,0
2014-10-28,177.38,178.82,177.3,178.81,106736000,0.0,0
2014-10-29,178.94,179.45,177.36,178.54,142557000,0.0,0
2014-10-30,178.06,180.2,177.9,179.69,113330000,0.0,0
2014-10-31,181.85,181.88,180.94,181.74,146903000,0.0,0
2014-11-03,181.97,182.45,181.42,181.84,93600000,0.0,0
2014-11-04,181.35,181.69,180.3,181.21,93343000,0.0,0
2014-11-05,182.53,182.58,181.55,182.35,91709000,0.0,0
2014-11-06,182.4,183.18,181.72,183.08,107089000,0.0,0
2014-11-07,183.1,183.49,182.6,183.25,89540000,0.0,0
2014-11-10,183.29,183.88,183.06,183.83,66319000,0.0,0
2014-11-11,183.9,184.13,183.53,184.01,54499400,0.0,0
2014-11-12,183.26,184.07,183.23,183.81,90120300,0.0,0
2014-11-13,183.99,184.6,183.14,184.02,85357900,0.0,0
2014-11-14,183.94,184.29,183.6,184.07,80417500,0.0,0
2014-11-17,183.71,184.37,183.53,184.18,80441000,0.0,0
2014-11-18,184.25,185.58,184.25,185.25,76068100,0.0,0
2014-11-19,185.03,185.25,184.12,184.95,82373000,0.0,0
2014-11-20,184.08,185.39,184.01,185.27,72840300,0.0,0
2014-11-21,187.13,187.31,185.63,186.26,142327300,0.0,0
2014-11-24,186.71,186.9,186.47,186.79,65880800,0.0,0
2014-11-25,187.04,187.26,186.37,186.65,79108300,0.0,0
2014-11-26,186.81,187.24,186.58,187.13,62167800,0.0,0
2014-11-28,186.99,187.34,186.47,186.73,57890100,0.0,0
2014-12-01,186.01,186.14,185.09,185.43,103968400,0.0,0
2014-12-02,185.48,186.86,185.45,186.63,74507200,0.0,0
2014-12-03,186.82,187.59,186.64,187.35,68952000,0.0,0
2014-12-04,187.04,187.7,186.28,187.15,91316600,0.0,0
2014-12-05,187.34,187.88,187.05,187.45,91025500,0.0,0
2014-12-08,187.02,187.56,185.59,186.2,108588200,0.0,0
2014-12-09,184.18,186.19,183.77,186.07,125180100,0.0,0
2014-12-10,185.57,185.63,182.88,183.09,159856400,0.0,0
2014-12-11,183.74,185.82,183.59,184.02,159012800,0.0,0
2014-12-12,182.62,183.69,181.01,181.05,202330200,0.0,0
2014-12-15,182.03,182.52,179.14,179.8,189965800,0.0,0
2014-12-16,178.96,182.41,178.32,178.36,259543800,0.0,0
2014-12-17,178.84,182.35,178.7,181.86,253910100,0.0,0
2014-12-18,184.52,191.93,183.78,186.35,257633900,0.0,0
2014-12-19,187.07,187.88,186.32,187.15,245084600,1.135,0
2014-12-22,187.36,188.01,187.09,188.01,148318900,0.0,0
2014-12-23,188.64,188.7,187.94,188.26,122167900,0.0,0
2014-12-24,188.51,188.8,188.23,188.28,42963400,0.0,0
2014-12-26,188.77,189.26,188.71,188.89,57326700,0.0,0
2014-12-29,188.69,189.37,188.62,189.14,79643900,0.0,0
2014-12-30,188.68,188.82,188.04,188.13,73540800,0.0,0
2014-12-31,188.48,188.66,186.12,186.26,130333800,0.0,0
2015-01-02,187.02,187.47,185.03,186.16,121465900,0.0,0
2015-01-05,185.02,185.2,182.46,182.8,169632600,0.0,0
2015-01-06,183.13,183.7,180.21,181.08,209151400,0.0,0
2015-01-07,182.53,183.7,182.04,183.33,125346700,0.0,0
2015-01-08,184.87,186.82,184.85,186.59,147217800,0.0,0
2015-01-09,187.04,187.06,184.42,185.09,158567300,0.0,0
2015-01-12,185.24,185.41,182.98,183.64,144396100,0.0,0
2015-01-13,184.97,186.2,181.7,183.12,214553300,0.0,0
2015-01-14,180.92,182.24,179.94,182.02,192991100,0.0,0
2015-01-15,182.72,183.06,180.22,180.35,176613900,0.0,0
2015-01-16,180.12,182.89,179.92,182.72,211879600,0.0,0
2015-01-20,183.41,183.7,181.39,183.11,130991100,0.0,0
2015-01-21,182.6,184.56,182.09,184.03,122942700,0.0,0
2015-01-22,184.85,186.91,183.35,186.77,174356000,0.0,0
2015-01-23,186.49,186.77,185.6,185.74,117516800,0.0,0
2015-01-26,185.51,186.28,184.73,186.18,92009700,0.0,0
2015-01-27,183.93,184.97,182.82,183.72,134044600,0.0,0
2015-01-28,185.02,185.13,181.16,181.37,168514300,0.0,0
2015-01-29,181.58,183.32,180.04,183.04,173585400,0.0,0
2015-01-30,181.76,183.21,180.45,180.74,197729700,0.0,0
2015-02-02,181.28,183.08,179.3,182.98,163107000,0.0,0
2015-02-03,183.96,185.63,183.55,185.62,124212900,0.0,0
2015-02-04,184.79,186.11,184.42,184.92,134306700,0.0,0
2015-02-05,185.64,186.95,185.56,186.78,97953200,0.0,0
2015-02-06,187.18,187.8,185.7,186.27,125672000,0.0,0
2015-02-09,185.56,186.35,184.99,185.43,87219000,0.0,0
2015-02-10,186.57,187.69,185.48,187.41,96164200,0.0,0
2015-02-11,187.23,187.99,186.52,187.52,91087800,0.0,0
2015-02-12,188.39,189.39,187.55,189.32,97545900,0.0,0
2015-02-13,189.46,190.16,189.18,190.1,93670400,0.0,0
2015-02-17,189.76,190.59,189.49,190.4,76968200,0.0,0
2015-02-18,189.99,190.5,189.7,190.42,80652900,0.0,0
2015-02-19,189.77,190.68,189.61,190.28,91462500,0.0,0
2015-02-20,189.83,191.51,189.15,191.42,140896400,0.0,0
2015-02-23,191.15,191.4,190.74,191.4,74411100,0.0,0
2015-02-24,191.32,192.16,190.99,191.94,72472300,0.0,0
2015-02-25,191.8,192.33,191.41,191.78,73061700,0.0,0
2015-02-26,191.68,191.85,190.89,191.55,72697900,0.0,0
2015-02-27,191.44,191.73,190.84,190.9,108076000,0.0,0
2015-03-02,191.01,192.17,190.95,192.1,87491400,0.0,0
2015-03-03,191.63,192.16,190.37,191.32,110325800,0.0,0
2015-03-04,190.66,190.74,189.45,190.51,114497200,0.0,0
2015-03-05,190.86,191.03,190.16,190.72,76873000,0.0,0
2015-03-06,189.78,190.25,187.67,188.04,188128000,0.0,0
2015-03-09,188.25,189.2,188.08,188.81,89818900,0.0,0
2015-03-10,187.32,187.41,185.71,185.75,157121300,0.0,0
2015-03-11,186.03,186.22,185.23,185.32,110145700,0.0,0
2015-03-12,186.01,187.75,185.95,187.67,93993500,0.0,0
2015-03-13,187.37,188.42,185.39,186.52,162410900,0.0,0
2015-03-16,187.32,189.11,186.55,189.01,136099200,0.0,0
2015-03-17,188.21,188.87,187.56,188.45,94510400,0.0,0
2015-03-18,187.94,191.45,187.24,190.72,228808500,0.0,0
2015-03-19,190.26,190.73,189.42,189.85,117917300,0.0,0
2015-03-20,190.89,192.08,190.69,191.52,177715100,0.931,0
2015-03-23,191.53,192.16,191.15,191.15,71784500,0.0,0
2015-03-24,191.01,191.51,190.0,190.08,77805300,0.0,0
2015-03-25,190.3,190.56,187.25,187.29,159521700,0.0,0
2015-03-26,186.56,187.85,185.8,186.84,153067200,0.0,0
2015-03-27,186.72,187.46,186.51,187.27,118939000,0.0,0
2015-03-30,188.4,189.88,188.38,189.56,96180400,0.0,0
2015-03-31,188.66,189.42,187.84,187.9,126768700,0.0,0
2015-04-01,187.86,187.89,186.15,187.24,137303600,0.0,0
2015-04-02,187.16,188.4,186.96,187.91,86900900,0.0,0
2015-04-06,186.94,189.74,186.79,189.17,114368200,0.0,0
2015-04-07,189.2,190.02,188.64,188.67,81236300,0.0,0
2015-04-08,188.92,189.79,188.49,189.31,89351900,0.0,0
2015-04-09,189.13,190.4,188.59,190.15,85548900,0.0,0
2015-04-10,190.42,191.23,190.2,191.19,72722900,0.0,0
2015-04-13,191.03,191.72,190.27,190.32,74436600,0.0,0
2015-04-14,190.1,190.89,189.42,190.69,75099900,0.0,0
2015-04-15,191.2,192.1,191.1,191.54,99529300,0.0,0
2015-04-16,191.18,192.04,190.96,191.49,68934900,0.0,0
2015-04-17,190.19,190.45,188.43,189.28,191113200,0.0,0
2015-04-20,190.29,191.38,190.2,191.01,92189500,0.0,0
2015-04-21,191.76,191.93,190.46,190.79,72559800,0.0,0
2015-04-22,191.16,191.92,190.15,191.72,78264600,0.0,0
2015-04-23,191.29,192.92,191.16,192.21,102585900,0.0,0
2015-04-24,192.66,192.94,192.16,192.65,61327400,0.0,0
2015-04-27,193.27,193.41,191.64,191.85,79358100,0.0,0
2015-04-28,191.82,192.52,190.54,192.46,86863500,0.0,0
2015-04-29,191.49,192.32,190.79,191.67,125684900,0.0,0
2015-04-30,191.04,191.47,188.98,189.75,161304900,0.0,0
2015-05-01,190.6,191.85,190.49,191.81,103399700,0.0,0
2015-05-04,192.27,192.99,192.15,192.35,70927200,0.0,0
2015-05-05,192.09,192.48,189.99,190.15,113326200,0.0,0
2015-05-06,190.75,191.09,188.2,189.37,135060200,0.0,0
2015-05-07,189.26,190.59,188.89,190.12,88244900,0.0,0
2015-05-08,191.95,192.84,191.86,192.62,155877300,0.0,0
2015-05-11,192.58,192.87,191.62,191.71,75708100,0.0,0
2015-05-12,190.8,191.72,189.89,191.13,119727600,0.0,0
2015-05-13,191.58,192.26,190.91,191.17,94667900,0.0,0
2015-05-14,192.28,193.26,191.98,193.16,95934000,0.0,0
2015-05-15,193.37,193.53,192.84,193.37,76510100,0.0,0
2015-05-18,193.19,194.24,193.12,193.97,74549700,0.0,0
2015-05-19,194.1,194.4,193.6,193.91,72114600,0.0,0
2015-05-20,194.02,194.59,193.43,193.77,76857500,0.0,0
2015-05-21,193.62,194.56,193.43,194.34,64764600,0.0,0
2015-05-22,193.92,194.37,193.8,193.87,57433500,0.0,0
2015-05-26,193.33,193.8,191.33,191.79,124308600,0.0,0
2015-05-27,192.29,193.86,191.84,193.61,93214000,0.0,0
2015-05-28,193.27,193.51,192.63,193.39,74974600,0.0,0
2015-05-29,193.32,193.36,191.9,192.19,124919600,0.0,0
2015-06-01,192.92,193.28,191.71,192.58,93338800,0.0,0
2015-06-02,192.08,193.14,191.4,192.39,91531000,0.0,0
2015-06-03,192.97,193.58,192.36,192.9,87820900,0.0,0
2015-06-04,192.12,192.84,190.92,191.27,151882800,0.0,0
2015-06-05,191.1,191.68,190.22,190.94,121704700,0.0,0
2015-06-08,190.82,190.99,189.68,189.77,89063300,0.0,0
2015-06-09,189.74,190.33,189.05,189.74,105034700,0.0,0
2015-06-10,190.58,192.43,190.51,192.01,134551300,0.0,0
2015-06-11,192.5,193.05,192.24,192.63,73876400,0.0,0
2015-06-12,191.73,192.5,190.86,191.16,135382400,0.0,0
2015-06-15,189.91,190.65,189.14,190.34,124384200,0.0,0
2015-06-16,190.18,191.47,189.99,191.38,85308200,0.0,0
2015-06-17,191.69,192.35,190.57,191.69,126708600,0.0,0
2015-06-18,192.34,194.19,191.72,193.68,165867900,0.0,0
2015-06-19,193.42,193.5,192.41,192.82,130478700,1.03,0
2015-06-22,193.83,194.45,193.58,193.81,70696000,0.0,0
2015-06-23,194.04,194.31,193.52,193.95,68476800,0.0,0
2015-06-24,193.65,194.06,192.51,192.54,92307300,0.0,0
2015-06-25,193.09,193.22,191.87,191.95,97107400,0.0,0
2015-06-26,192.35,192.61,191.31,191.92,104174800,0.0,0
2015-06-29,190.3,191.92,187.81,187.89,202621300,0.0,0
2015-06-30,189.57,189.63,187.76,188.28,182925100,0.0,0
2015-07-01,190.0,190.28,188.93,189.79,135979900,0.0,0
2015-07-02,190.31,190.5,189.16,189.62,104373700,0.0,0
2015-07-06,188.21,189.93,187.99,189.08,117975400,0.0,0
2015-07-07,189.3,190.41,186.69,190.27,173820200,0.0,0
2015-07-08,188.81,189.12,186.82,187.08,164020100,0.0,0
2015-07-09,189.37,189.66,187.3,187.42,144113100,0.0,0
2015-07-10,189.6,190.23,187.46,189.77,129456900,0.0,0
2015-07-13,191.16,191.99,191.11,191.87,106069400,0.0,0
2015-07-14,191.82,193.04,191.76,192.7,81709600,0.0,0
2015-07-15,192.75,193.25,192.12,192.64,97914100,0.0,0
2015-07-16,193.79,194.18,193.53,194.18,106683300,0.0,0
2015-07-17,194.17,194.41,193.73,194.35,89030000,0.0,0
2015-07-20,194.6,194.99,194.1,194.45,70446800,0.0,0
2015-07-21,194.3,194.59,193.35,193.68,77965000,0.0,0
2015-07-22,192.93,193.7,192.89,193.33,88667900,0.0,0
2015-07-23,193.48,193.59,191.85,192.24,90509100,0.0,0
2015-07-24,192.35,192.42,189.88,190.25,117755000,0.0,0
2015-07-27,189.28,189.84,188.66,189.14,132361100,0.0,0
2015-07-28,190.06,191.62,189.15,191.47,123544800,0.0,0
2015-07-29,191.6,193.03,191.45,192.78,105791300,0.0,0
2015-07-30,192.23,193.01,191.55,192.83,91304400,0.0,0
2015-07-31,193.38,193.41,192.23,192.54,103266900,0.0,0
2015-08-03,192.5,192.56,190.85,191.89,113965700,0.0,0
2015-08-04,191.81,192.31,190.98,191.51,81820800,0.0,0
2015-08-05,192.49,193.28,191.83,192.14,85786800,0.0,0
2015-08-06,192.35,192.46,189.93,190.57,116030800,0.0,0
2015-08-07,190.4,190.56,189.22,190.2,117858000,0.0,0
2015-08-10,191.42,192.69,191.42,192.6,80270700,0.0,0
2015-08-11,191.14,191.6,190.03,190.86,126081400,0.0,0
2015-08-12,189.44,191.29,187.84,191.09,172123700,0.0,0
2015-08-13,190.92,191.67,190.26,190.85,89383300,0.0,0
2015-08-14,190.64,191.63,190.49,191.55,72786500,0.0,0
2015-08-17,190.9,192.62,190.4,192.62,79072600,0.0,0
2015-08-18,192.32,192.7,191.81,192.06,71692700,0.0,0
2015-08-19,191.25,192.09,189.66,190.54,172946000,0.0,0
2015-08-20,188.89,190.52,186.5,186.56,194327900,0.0,0
2015-08-21,184.52,186.54,180.66,180.95,346588500,0.0,0
2015-08-24,171.49,180.63,166.84,173.33,507244300,0.0,0
2015-08-25,178.75,178.77,170.97,171.29,369833100,0.0,0
2015-08-26,175.69,178.17,172.3,177.87,339257000,0.0,0
2015-08-27,180.21,182.4,178.55,182.27,274143900,0.0,0
2015-08-28,181.56,182.79,181.03,182.27,160414400,0.0,0
2015-08-31,181.2,182.14,180.2,180.8,163298800,0.0,0
2015-09-01,176.64,178.15,174.45,175.41,256000400,0.0,0
2015-09-02,178.01,178.78,176.0,178.73,160269300,0.0,0
2015-09-03,179.51,181.15,178.32,178.86,152087800,0.0,0
2015-09-04,176.39,177.32,175.26,176.16,207081000,0.0,0
2015-09-08,179.22,180.75,178.52,180.58,116025700,0.0,0
2015-09-09,182.31,182.45,177.77,178.17,149347700,0.0,0
2015-09-10,177.96,180.39,177.67,179.14,158611100,0.0,0
2015-09-11,178.71,180.02,177.93,179.95,119691200,0.0,0
2015-09-14,180.14,180.2,178.75,179.28,79452000,0.0,0
2015-09-15,179.83,182.01,179.24,181.52,113806200,0.0,0
2015-09-16,181.85,183.31,181.48,183.1,99581600,0.0,0
2015-09-17,182.95,185.58,182.27,182.69,276046600,0.0,0
2015-09-18,179.94,182.67,179.25,179.7,223657500,1.033,0
2015-09-21,180.61,181.75,179.48,180.63,105726200,0.0,0
2015-09-22,178.26,178.79,177.04,178.29,153890900,0.0,0
2015-09-23,178.47,178.98,177.37,178.0,92790600,0.0,0
2015-09-24,176.67,177.86,175.2,177.36,159378800,0.0,0
2015-09-25,178.96,179.29,176.35,177.31,155054800,0.0,0
2015-09-28,176.33,176.45,172.52,172.86,178515900,0.0,0
2015-09-29,173.1,174.45,171.87,172.96,159045600,0.0,0
2015-09-30,175.03,176.37,174.18,176.19,163452000,0.0,0
2015-10-01,176.6,176.98,174.52,176.65,131079000,0.0,0
2015-10-02,174.48,179.31,173.88,179.29,211003300,0.0,0
2015-10-05,180.63,182.73,180.51,182.48,126320800,0.0,0
2015-10-06,182.33,182.95,181.13,181.85,110274500,0.0,0
2015-10-07,182.87,183.73,181.57,183.34,124307300,0.0,0
2015-10-08,182.92,185.31,182.59,185.0,153055200,0.0,0
2015-10-09,185.15,185.63,184.42,185.11,107069200,0.0,0
2015-10-12,185.19,185.5,184.72,185.28,56395600,0.0,0
2015-10-13,184.48,185.87,183.93,184.11,88038700,0.0,0
2015-10-14,184.05,184.68,182.91,183.23,99106200,0.0,0
2015-10-15,183.96,186.05,183.55,186.04,134142200,0.0,0
2015-10-16,186.49,186.91,185.65,186.89,114580100,0.0,0
2015-10-19,186.18,186.98,185.84,186.98,76523900,0.0,0
2015-10-20,186.5,187.41,186.23,186.74,78448500,0.0,0
2015-10-21,187.2,187.37,185.4,185.59,102038000,0.0,0
2015-10-22,186.62,188.95,185.59,188.72,174911700,0.0,0
2015-10-23,190.55,191.19,189.68,190.79,144442300,0.0,0
2015-10-26,190.6,190.66,189.92,190.32,69033000,0.0,0
2015-10-27,189.58,190.32,189.21,189.95,77905800,0.0,0
2015-10-28,190.32,192.14,189.59,192.11,135906700,0.0,0
2015-10-29,191.56,192.41,191.43,192.0,90525500,0.0,0
2015-10-30,192.21,192.56,191.0,191.18,131076900,0.0,0
2015-11-02,191.53,193.65,191.4,193.44,86270800,0.0,0
2015-11-03,193.05,194.6,192.8,194.0,95246100,0.0,0
2015-11-04,194.32,194.46,192.82,193.41,96224500,0.0,0
2015-11-05,193.47,193.98,192.24,193.22,78408700,0.0,0
2015-11-06,192.84,193.37,191.66,193.12,110471500,0.0,0
2015-11-09,192.44,192.61,190.27,191.31,131008700,0.0,0
2015-11-10,190.79,191.79,190.49,191.75,75874600,0.0,0
2015-11-11,192.05,192.1,190.93,191.0,67846000,0.0,0
2015-11-12,189.86,190.38,188.32,188.33,121315200,0.0,0
2015-11-13,187.88,188.18,186.13,186.22,153577100,0.0,0
2015-11-16,186.02,189.12,185.89,189.05,117645200,0.0,0
2015-11-17,189.39,190.36,188.37,188.91,121123700,0.0,0
2015-11-18,189.44,192.07,189.39,191.91,121342500,0.0,0
2015-11-19,191.78,192.21,191.42,191.75,88220500,0.0,0
2015-11-20,192.57,193.19,192.03,192.44,94011500,0.0,0
2015-11-23,192.51,193.06,191.72,192.22,64931200,0.0,0
2015-11-24,191.12,192.92,190.7,192.48,98874400,0.0,0
2015-11-25,192.62,192.84,192.17,192.45,51980100,0.0,0
2015-11-27,192.55,192.89,192.03,192.67,37317800,0.0,0
2015-11-30,192.85,192.98,191.75,191.87,112822700,0.0,0
2015-12-01,192.56,193.83,192.26,193.7,97858400,0.0,0
2015-12-02,193.65,194.0,191.45,191.73,108441300,0.0,0
2015-12-03,192.0,192.3,188.25,189.04,166224200,0.0,0
2015-12-04,189.04,193.05,189.04,192.73,192913900,0.0,0
2015-12-07,192.37,192.83,190.5,191.56,102027100,0.0,0
2015-12-08,189.85,191.51,189.2,190.27,103372400,0.0,0
2015-12-09,189.58,191.86,187.73,188.79,162401500,0.0,0
2015-12-10,188.87,190.72,188.61,189.28,116128900,0.0,0
2015-12-11,186.96,187.69,185.27,185.61,211173300,0.0,0
2015-12-14,185.79,186.69,183.84,186.55,182385200,0.0,0
2015-12-15,188.21,189.5,186.52,188.51,154069600,0.0,0
2015-12-16,189.74,191.6,188.3,191.27,197017000,0.0,0
2015-12-17,191.61,191.68,188.33,188.35,173092500,0.0,0
2015-12-18,187.54,187.69,184.82,185.0,251393500,1.212,0
2015-12-21,186.28,186.72,185.06,186.52,99094300,0.0,0
2015-12-22,187.49,188.54,186.41,188.22,111026200,0.0,0
2015-12-23,189.32,190.59,189.21,190.55,110987200,0.0,0
2015-12-24,190.27,190.83,189.99,190.23,48539600,0.0,0
2015-12-28,189.47,189.84,188.62,189.8,65899900,0.0,0
2015-12-29,191.0,192.18,190.96,191.82,92640700,0.0,0
2015-12-30,191.55,191.65,190.31,190.46,63317700,0.0,0
2015-12-31,189.72,190.43,188.56,188.56,114877900,0.0,0
2016-01-04,185.43,185.93,183.67,185.92,222353500,0.0,0
2016-01-05,186.27,186.74,185.02,186.24,110845800,0.0,0
2016-01-06,183.44,185.03,182.76,183.89,152112600,0.0,0
2016-01-07,180.66,182.61,179.05,179.48,213436100,0.0,0
2016-01-08,180.53,181.14,177.19,177.51,209817200,0.0,0
2016-01-11,178.51,178.88,175.56,177.68,187941300,0.0,0
2016-01-12,179.26,179.94,176.78,179.11,172330500,0.0,0
2016-01-13,179.85,180.22,174.23,174.65,221168900,0.0,0
2016-01-14,175.31,178.74,173.57,177.51,240795600,0.0,0
2016-01-15,172.74,174.58,171.59,173.7,324846400,0.0,0
2016-01-19,175.69,175.83,172.22,173.94,195244400,0.0,0
2016-01-20,171.13,173.42,167.42,171.71,286547800,0.0,0
2016-01-21,172.22,174.68,170.77,172.67,195772900,0.0,0
2016-01-22,175.53,176.43,174.69,176.21,168319600,0.0,0
2016-01-25,175.66,175.87,173.33,173.55,130371700,0.0,0
2016-01-26,174.27,176.22,173.9,175.91,141036800,0.0,0
2016-01-27,175.34,177.17,173.01,174.0,185681700,0.0,0
2016-01-28,175.69,175.91,173.1,174.91,143798800,0.0,0
2016-01-29,175.75,179.32,175.62,179.17,210529300,0.0,0
2016-02-01,178.07,179.97,177.43,179.11,136061600,0.0,0
2016-02-02,177.54,177.55,175.3,175.88,182564900,0.0,0
2016-02-03,177.03,177.38,173.05,176.93,205054900,0.0,0
2016-02-04,176.39,178.27,175.69,177.21,139531800,0.0,0
2016-02-05,176.65,177.27,173.14,173.83,180788300,0.0,0
2016-02-08,171.82,172.14,169.07,171.49,191526700,0.0,0
2016-02-09,169.59,172.9,169.44,171.5,184513100,0.0,0
2016-02-10,172.41,174.19,171.22,171.35,148214100,0.0,0
2016-02-11,168.65,170.27,167.49,169.13,219058900,0.0,0
2016-02-12,171.07,172.63,170.14,172.61,127632400,0.0,0
2016-02-16,174.59,175.55,173.54,175.53,120250700,0.0,0
2016-02-17,176.8,178.8,176.66,178.39,136009500,0.0,0
2016-02-18,178.69,178.75,177.32,177.66,102343000,0.0,0
2016-02-19,176.81,177.75,176.15,177.58,114793000,0.0,0
2016-02-22,179.31,180.31,179.24,180.15,103640300,0.0,0
2016-02-23,179.43,179.73,177.75,177.88,111455300,0.0,0
2016-02-24,176.31,178.99,175.1,178.69,150812200,0.0,0
2016-02-25,179.18,180.86,178.35,180.85,110728300,0.0,0
2016-02-26,181.81,181.91,180.26,180.44,129833700,0.0,0
2016-02-29,180.46,181.49,178.81,179.02,125918100,0.0,0
2016-03-01,180.36,183.32,179.85,183.23,141799700,0.0,0
2016-03-02,182.89,184.11,182.44,184.05,102415000,0.0,0
2016-03-03,183.86,184.79,183.23,184.78,95172200,0.0,0
2016-03-04,184.99,186.23,184.08,185.38,129293600,0.0,0
2016-03-07,184.37,185.97,184.28,185.52,100219000,0.0,0
2016-03-08,184.35,184.9,183.32,183.5,123974900,0.0,0
2016-03-09,184.39,184.78,183.53,184.41,94801200,0.0,0
2016-03-10,184.94,185.97,182.56,184.55,156838700,0.0,0
2016-03-11,186.14,187.58,184.53,187.53,137964500,0.0,0
2016-03-14,186.98,187.79,186.62,187.29,73612000,0.0,0
2016-03-15,186.24,187.32,185.95,186.99,93169100,0.0,0
2016-03-16,186.46,188.51,186.41,188.07,129303200,0.0,0
2016-03-17,187.98,189.82,187.54,189.26,134278500,0.0,0
2016-03-18,189.81,190.38,189.47,190.0,138372400,1.05,0
2016-03-21,189.72,190.53,189.47,190.27,72926700,0.0,0
2016-03-22,189.43,190.79,189.25,190.17,97471900,0.0,0
2016-03-23,189.75,189.96,188.73,188.92,81052500,0.0,0
2016-03-24,187.79,188.87,187.55,188.83,84360900,0.0,0
2016-03-28,189.29,189.52,188.45,188.94,62408200,0.0,0
2016-03-29,188.5,190.81,188.16,190.69,92922900,0.0,0
2016-03-30,191.79,192.32,191.13,191.53,86365300,0.0,0
2016-03-31,191.43,191.89,190.89,191.06,94584100,0.0,0
2016-04-01,189.98,192.57,189.63,192.37,114423500,0.0,0
2016-04-04,192.28,192.51,191.41,191.74,63497000,0.0,0
2016-04-05,190.27,191.75,189.55,189.83,99662200,0.0,0
2016-04-06,189.83,191.97,189.63,191.9,91839800,0.0,0
2016-04-07,190.71,191.1,188.81,189.6,113859000,0.0,0
2016-04-08,190.9,191.37,189.53,190.12,95040600,0.0,0
2016-04-11,190.81,191.58,189.57,189.67,83757500,0.0,0
2016-04-12,189.86,191.74,189.37,191.44,115350600,0.0,0
2016-04-13,192.44,193.46,192.29,193.37,96336400,0.0,0
2016-04-14,193.44,193.93,193.0,193.38,65212900,0.0,0
2016-04-15,193.38,193.53,192.81,193.17,75761600,0.0,0
2016-04-18,193.17,194.56,192.44,194.52,82531000,0.0,0
2016-04-19,194.99,195.42,194.24,195.14,88316100,0.0,0
2016-04-20,195.18,196.08,194.66,195.32,81100300,0.0,0
2016-04-21,195.34,195.46,193.97,194.27,85695000,0.0,0
2016-04-22,193.88,194.57,193.29,194.27,99251700,0.0,0
2016-04-25,193.61,193.98,192.94,193.94,66166500,0.0,0
2016-04-26,194.34,194.78,193.7,194.23,75864200,0.0,0
2016-04-27,193.81,195.05,193.42,194.63,77329400,0.0,0
2016-04-28,193.8,195.01,192.4,192.86,97216200,0.0,0
2016-04-29,192.18,192.56,190.61,191.82,142424100,0.0,0
2016-05-02,192.37,193.54,191.89,193.34,62188000,0.0,0
2016-05-03,191.99,192.25,190.84,191.66,106422100,0.0,0
2016-05-04,190.57,191.37,190.04,190.59,92243800,0.0,0
2016-05-05,191.1,191.49,190.09,190.55,67619200,0.0,0
2016-05-06,189.71,191.3,189.54,191.25,89315000,0.0,0
2016-05-09,191.11,191.88,190.92,191.41,74374900,0.0,0
2016-05-10,192.18,193.81,192.11,193.79,77472200,0.0,0
2016-05-11,193.29,193.87,191.98,191.98,81727000,0.0,0
2016-05-12,192.71,192.9,190.92,192.03,89586300,0.0,0
2016-05-13,191.71,192.31,190.0,190.36,96474600,0.0,0
2016-05-16,190.54,192.76,190.48,192.24,77486800,0.0,0
2016-05-17,191.94,192.25,189.87,190.44,114924900,0.0,0
2016-05-18,190.06,191.79,189.31,190.5,120062100,0.0,0
2016-05-19,189.71,190.15,188.52,189.84,115430500,0.0,0
2016-05-20,190.51,191.6,190.45,191.04,104990400,0.0,0
2016-05-23,191.06,191.36,190.57,190.78,58682600,0.0,0
2016-05-24,191.67,193.59,191.64,193.25,93537800,0.0,0
2016-05-25,193.99,195.02,193.25,194.56,76621400,0.0,0
2016-05-26,194.71,194.96,194.27,194.62,55280700,0.0,0
2016-05-27,194.79,195.46,194.74,195.45,64211200,0.0,0
2016-05-31,195.75,195.87,194.47,195.08,109879400,0.0,0
2016-06-01,194.41,195.68,194.2,195.48,69936200,0.0,0
2016-06-02,195.04,196.09,194.52,196.08,63044700,0.0,0
2016-06-03,195.46,195.87,194.17,195.49,101757100,0.0,0
2016-06-06,195.88,196.87,195.7,196.48,64887000,0.0,0
2016-06-07,196.65,197.4,196.62,196.79,60974800,0.0,0
2016-06-08,196.94,197.57,196.8,197.43,66170900,0.0,0
2016-06-09,196.63,197.29,196.34,197.16,73786900,0.0,0
2016-06-10,195.66,196.03,194.7,195.29,113829200,0.0,0
2016-06-13,194.63,195.57,193.7,193.79,117751200,0.0,0
2016-06-14,193.37,194.06,192.37,193.41,125059300,0.0,0
2016-06-15,193.41,194.63,192.93,193.14,109124500,0.0,0
2016-06-16,193.14,193.9,191.13,193.71,149533100,0.0,0
2016-06-17,193.6,193.63,192.27,192.99,117055700,1.078,0
2016-06-20,195.14,195.88,194.14,194.24,82789600,0.0,0
2016-06-21,194.66,195.24,194.17,194.79,72461700,0.0,0
2016-06-22,194.98,195.78,194.31,194.47,95560500,0.0,0
2016-06-23,196.07,197.06,195.56,197.0,102731400,0.0,0
2016-06-24,190.29,197.04,189.44,189.93,333444400,0.0,0
2016-06-27,188.39,188.39,185.64,186.53,230775800,0.0,0
2016-06-28,188.28,189.92,187.95,189.89,159382400,0.0,0
2016-06-29,191.42,193.38,191.31,193.12,137328600,0.0,0
2016-06-30,193.64,195.81,193.03,195.76,165021900,0.0,0
2016-07-01,195.76,196.7,195.58,196.17,106055300,0.0,0
2016-07-05,195.26,195.38,194.1,194.76,109803700,0.0,0
2016-07-06,194.22,196.06,193.5,195.93,96021500,0.0,0
2016-07-07,196.12,196.85,194.96,195.81,85593800,0.0,0
2016-07-08,197.23,198.99,196.97,198.72,133971000,0.0,0
2016-07-11,199.23,200.05,199.0,199.42,73633900,0.0,0
2016-07-12,200.48,201.2,199.45,200.87,101275600,0.0,0
2016-07-13,201.33,201.34,200.31,200.84,87324100,0.0,0
2016-07-14,202.23,202.48,201.53,201.96,91230900,0.0,0
2016-07-15,202.58,202.8,201.21,201.69,107155400,0.0,0
2016-07-18,201.82,202.41,201.54,202.23,58725900,0.0,0
2016-07-19,201.78,202.07,201.51,202.03,54345700,0.0,0
2016-07-20,202.03,203.13,202.03,202.87,58159500,0.0,0
2016-07-21,202.75,202.99,201.62,202.1,67777300,0.0,0
2016-07-22,202.23,203.07,201.95,203.01,62787500,0.0,0
2016-07-25,202.79,202.84,201.82,202.46,55873100,0.0,0
2016-07-26,202.35,202.94,201.63,202.55,70080500,0.0,0
2016-07-27,202.96,203.04,201.5,202.34,84083900,0.0,0
2016-07-28,202.12,202.89,201.62,202.57,65035700,0.0,0
2016-07-29,202.28,203.29,201.97,202.9,79519400,0.0,0
2016-08-01,202.96,203.39,202.23,202.73,73311400,0.0,0
2016-08-02,202.46,202.63,200.52,201.43,92295500,0.0,0
2016-08-03,201.37,202.09,201.04,202.02,53993600,0.0,0
2016-08-04,202.14,202.58,200.22,202.23,46585500,0.0,0
2016-08-05,202.23,203.94,202.23,203.89,71892200,0.0,0
2016-08-08,204.09,204.21,203.48,203.77,39906500,0.0,0
2016-08-09,203.84,204.43,203.53,203.89,51251700,0.0,0
2016-08-10,204.01,204.09,203.0,203.38,57941100,0.0,0
2016-08-11,203.96,204.6,203.67,204.33,72504300,0.0,0
2016-08-12,203.99,204.38,203.71,204.15,61313500,0.0,0
2016-08-15,204.55,205.12,204.54,204.74,49813500,0.0,0
2016-08-16,204.28,204.36,203.68,203.68,53213600,0.0,0
2016-08-17,203.72,204.22,202.8,204.07,75134300,0.0,0
2016-08-18,204.04,204.56,203.92,204.52,52989300,0.0,0
2016-08-19,204.01,204.42,203.48,204.23,75443000,0.0,0
2016-08-22,203.96,204.47,203.56,204.22,61368800,0.0,0
2016-08-23,204.89,205.22,204.56,204.63,53399200,0.0,0
2016-08-24,204.47,204.57,203.12,203.58,71728900,0.0,0
2016-08-25,203.16,203.9,202.99,203.44,69224800,0.0,0
2016-08-26,203.65,204.77,202.09,203.06,122506300,0.0,0
2016-08-29,203.2,204.35,203.16,204.06,70502200,0.0,0
2016-08-30,203.96,204.27,203.11,203.72,58114500,0.0,0
2016-08-31,203.36,203.49,202.29,203.14,85269500,0.0,0
2016-09-01,203.13,203.47,201.88,203.15,97844200,0.0,0
2016-09-02,204.09,204.53,203.44,204.07,79293900,0.0,0
2016-09-06,204.37,204.77,203.59,204.68,56702100,0.0,0
2016-09-07,204.51,204.86,204.0,204.66,76554900,0.0,0
2016-09-08,204.3,204.6,203.86,204.2,74102900,0.0,0
2016-09-09,202.76,202.81,199.28,199.31,221589100,0.0,0
2016-09-12,198.48,202.61,198.4,202.17,168110900,0.0,0
2016-09-13,200.77,201.06,198.58,199.26,182828800,0.0,0
2016-09-14,199.32,200.64,198.58,199.19,134185500,0.0,0
2016-09-15,199.01,201.6,198.81,201.18,134427900,0.0,0
2016-09-16,200.5,200.7,199.65,200.4,155236400,1.082,0
2016-09-19,201.11,201.82,200.08,200.44,80250500,0.0,0
2016-09-20,201.38,201.55,200.41,200.45,69665300,0.0,0
2016-09-21,201.22,202.9,200.47,202.7,110284400,0.0,0
2016-09-22,203.81,204.31,203.54,203.98,76678700,0.0,0
2016-09-23,203.55,203.7,202.76,202.86,73630900,0.0,0
2016-09-26,201.95,202.15,201.0,201.22,89827300,0.0,0
2016-09-27,201.04,202.57,200.64,202.47,78494800,0.0,0
2016-09-28,202.71,203.64,201.66,203.47,87411000,0.0,0
2016-09-29,203.25,203.69,201.03,201.63,128070600,0.0,0
2016-09-30,202.54,203.92,202.27,203.15,117202900,0.0,0
2016-10-03,202.7,202.91,201.97,202.66,83512100,0.0,0
2016-10-04,202.79,203.03,200.98,201.63,119948100,0.0,0
2016-10-05,202.32,202.99,202.24,202.52,72816000,0.0,0
2016-10-06,202.28,202.91,201.69,202.66,62927400,0.0,0
2016-10-07,202.97,203.15,201.17,201.97,89788300,0.0,0
2016-10-10,203.02,203.53,202.86,203.02,51855000,0.0,0
2016-10-11,202.55,202.63,199.66,200.46,130367400,0.0,0
2016-10-12,200.61,201.29,200.06,200.72,73866100,0.0,0
2016-10-13,199.26,200.61,198.37,200.06,101357000,0.0,0
2016-10-14,201.13,201.64,200.08,200.17,93346200,0.0,0
2016-10-17,200.14,200.42,199.27,199.47,58275700,0.0,0
2016-10-18,201.22,201.28,200.31,200.72,76869700,0.0,0
2016-10-19,201.01,201.59,200.62,201.26,66519200,0.0,0
2016-10-20,200.87,201.49,200.16,200.88,73639800,0.0,0
2016-10-21,200.88,201.07,199.83,200.97,89089100,0.0,0
2016-10-24,201.93,202.23,201.44,201.83,60146600,0.0,0
2016-10-25,201.63,201.91,200.97,201.15,66542300,0.0,0
2016-10-26,200.25,201.39,199.99,200.75,75705500,0.0,0
2016-10-27,201.54,201.58,200.13,200.21,77220200,0.0,0
2016-10-28,200.19,200.93,198.84,199.62,140623200,0.0,0
2016-10-31,199.99,200.23,199.45,199.63,61272500,0.0,0
2016-11-01,199.99,200.04,196.86,198.18,122781800,0.0,0
2016-11-02,197.85,198.27,196.51,196.99,103330800,0.0,0
2016-11-03,197.23,197.46,195.79,196.09,88939300,0.0,0
2016-11-04,196.21,197.13,195.71,195.87,109122100,0.0,0
2016-11-07,195.87,200.23,195.87,200.19,109794900,0.0,0
2016-11-08,199.76,201.72,199.47,201.1,106772100,0.0,0
2016-11-09,199.46,203.9,199.43,203.23,258429000,0.0,0
2016-11-10,204.09,205.04,202.14,203.74,172113300,0.0,0
2016-11-11,202.95,203.53,202.23,203.27,100552700,0.0,0
2016-11-14,203.84,204.06,202.61,203.43,94580000,0.0,0
2016-11-15,203.85,205.01,203.62,205.01,91652600,0.0,0
2016-11-16,204.34,204.88,204.2,204.63,65617700,0.0,0
2016-11-17,204.8,205.75,204.67,205.68,69797200,0.0,0
2016-11-18,205.75,205.94,205.02,205.22,86265800,0.0,0
2016-11-21,205.85,206.8,205.69,206.77,72402600,0.0,0
2016-11-22,207.11,207.37,206.37,207.17,67429000,0.0,0
2016-11-23,206.61,207.34,206.39,207.29,56620200,0.0,0
2016-11-25,207.66,208.09,207.58,208.06,37872300,0.0,0
2016-11-28,207.72,208.02,206.97,207.08,76572500,0.0,0
2016-11-29,207.12,207.98,206.79,207.48,69886700,0.0,0
2016-11-30,208.16,208.34,206.92,206.99,113291800,0.0,0
2016-12-01,207.31,207.31,205.83,206.22,79040500,0.0,0
2016-12-02,206.32,206.86,205.93,206.33,74840300,0.0,0
2016-12-05,207.24,207.94,207.02,207.57,67837800,0.0,0
2016-12-06,207.77,208.26,207.25,208.22,59877400,0.0,0
2016-12-07,208.06,211.01,207.92,210.95,110738100,0.0,0
2016-12-08,210.92,211.98,210.63,211.47,99714400,0.0,0
2016-12-09,211.71,212.76,211.67,212.74,88005800,0.0,0
2016-12-12,212.64,213.17,212.04,212.5,102016100,0.0,0
2016-12-13,213.22,214.46,213.2,213.92,110477500,0.0,0
2016-12-14,213.59,214.36,211.67,212.15,142501800,0.0,0
2016-12-15,212.41,213.96,212.16,213.02,124972600,0.0,0
2016-12-16,213.52,213.59,212.26,212.61,156420200,1.329,0
2016-12-19,212.81,213.53,212.65,213.07,90341100,0.0,0
2016-12-20,213.66,214.05,213.4,213.89,89838800,0.0,0
2016-12-21,213.75,213.94,213.3,213.3,67909000,0.0,0
2016-12-22,213.14,213.27,212.49,212.93,56219100,0.0,0
2016-12-23,212.98,213.25,212.77,213.24,36697800,0.0,0
2016-12-27,213.53,214.2,213.51,213.77,42672500,0.0,0
2016-12-28,214.05,214.07,211.88,212.0,64095000,0.0,0
2016-12-29,212.08,212.47,211.47,211.96,48696100,0.0,0
2016-12-30,212.31,212.41,210.43,211.18,108998300,0.0,0
2017-01-03,212.61,213.35,211.51,212.8,91366500,0.0,0
2017-01-04,213.16,214.22,213.15,214.06,78744400,0.0,0
2017-01-05,213.77,214.06,213.02,213.89,78379000,0.0,0
2017-01-06,214.02,215.17,213.42,214.66,71559900,0.0,0
2017-01-09,214.37,214.53,213.91,213.95,46939700,0.0,0
2017-01-10,213.97,214.88,213.52,213.95,63771900,0.0,0
2017-01-11,213.85,214.55,213.13,214.55,74650000,0.0,0
2017-01-12,213.99,214.22,212.53,214.02,72113200,0.0,0
2017-01-13,214.2,214.84,214.17,214.51,62717900,0.0,0
2017-01-17,213.81,214.25,213.33,213.75,61240800,0.0,0
2017-01-18,214.02,214.27,213.42,214.22,54793300,0.0,0
2017-01-19,214.31,214.46,212.96,213.43,66608800,0.0,0
2017-01-20,214.18,214.75,213.49,214.21,129168600,0.0,0
2017-01-23,214.21,214.28,212.82,213.66,75061600,0.0,0
2017-01-24,213.89,215.48,213.77,215.03,95555300,0.0,0
2017-01-25,216.07,216.89,215.89,216.89,84437700,0.0,0
2017-01-26,216.73,217.02,216.36,216.66,59970700,0.0,0
2017-01-27,216.75,216.91,216.12,216.32,59711100,0.0,0
2017-01-30,215.56,215.59,213.9,214.98,79737300,0.0,0
2017-01-31,214.44,215.03,213.82,214.96,75880800,0.0,0
2017-02-01,214.96,215.96,214.4,215.05,79117700,0.0,0
2017-02-02,215.05,215.5,214.29,215.19,69657600,0.0,0
2017-02-03,216.18,216.87,215.84,216.67,80563200,0.0,0
2017-02-06,216.23,216.66,215.91,216.28,57790100,0.0,0
2017-02-07,216.71,216.97,216.08,216.29,57931200,0.0,0
2017-02-08,216.29,216.72,215.7,216.58,51566200,0.0,0
2017-02-09,216.58,218.19,216.58,217.86,65955200,0.0,0
2017-02-10,218.24,218.97,217.88,218.72,66015900,0.0,0
2017-02-13,219.26,220.19,219.23,219.91,55182100,0.0,0
2017-02-14,219.71,220.8,219.33,220.79,71109000,0.0,0
2017-02-15,220.55,222.15,220.5,221.94,86785800,0.0,0
2017-02-16,221.97,222.17,220.93,221.75,84722400,0.0,0
2017-02-17,221.03,222.1,221.01,222.1,77204100,0.0,0
2017-02-21,222.51,223.61,222.5,223.42,88946100,0.0,0
2017-02-22,222.98,223.47,222.8,223.23,62115200,0.0,0
2017-02-23,223.79,223.81,222.55,223.38,74615900,0.0,0
2017-02-24,222.45,223.71,222.4,223.66,82381600,0.0,0
2017-02-27,223.57,224.2,223.29,224.01,56515400,0.0,0
2017-02-28,223.6,223.86,222.98,223.41,96961900,0.0,0
2017-03-01,225.22,227.04,225.2,226.53,149158200,0.0,0
2017-03-02,226.33,226.33,225.05,225.11,70246000,0.0,0
2017-03-03,225.01,225.43,224.6,225.25,81974300,0.0,0
2017-03-06,224.38,224.96,223.92,224.58,55391500,0.0,0
2017-03-07,224.25,224.63,223.68,223.91,65103700,0.0,0
2017-03-08,224.23,224.51,223.34,223.49,78168800,0.0,0
2017-03-09,223.62,224.13,222.72,223.77,90683900,0.0,0
2017-03-10,224.82,224.87,223.52,224.56,81991700,0.0,0
2017-03-13,224.49,224.72,224.13,224.67,57256800,0.0,0
2017-03-14,224.08,224.13,223.14,223.81,59880800,0.0,0
2017-03-15,224.44,226.21,224.18,225.75,96081800,0.0,0
2017-03-16,225.9,225.99,224.95,225.31,78344000,0.0,0
2017-03-17,225.59,225.8,224.91,224.91,89002100,1.033,0
2017-03-20,224.91,225.22,224.24,224.66,52537000,0.0,0
2017-03-21,225.33,225.46,221.64,221.78,131809300,0.0,0
2017-03-22,221.82,222.61,221.13,222.3,97569200,0.0,0
2017-03-23,222.3,223.31,221.65,222.06,100410300,0.0,0
2017-03-24,222.39,223.02,221.05,221.9,112504900,0.0,0
2017-03-27,220.07,221.96,219.77,221.67,87454500,0.0,0
2017-03-28,221.34,223.75,221.22,223.29,93483900,0.0,0
2017-03-29,222.97,223.75,222.73,223.5,61950400,0.0,0
2017-03-30,223.43,224.43,223.24,224.21,56737900,0.0,0
2017-03-31,223.84,224.42,223.63,223.69,73733100,0.0,0
2017-04-03,223.74,223.96,221.95,223.3,85546500,0.0,0
2017-04-04,222.98,223.53,222.57,223.44,56466200,0.0,0
2017-04-05,224.18,225.25,222.55,222.77,108800600,0.0,0
2017-04-06,222.93,223.97,222.44,223.4,69135800,0.0,0
2017-04-07,223.13,223.93,222.64,223.17,74412300,0.0,0
2017-04-10,223.32,224.18,222.73,223.31,67615300,0.0,0
2017-04-11,222.89,223.15,221.41,223.04,88045300,0.0,0
2017-04-12,222.74,222.95,221.82,222.06,81864400,0.0,0
2017-04-13,221.69,222.5,220.62,220.62,92880400,0.0,0
2017-04-17,221.19,222.58,220.97,222.58,68405400,0.0,0
2017-04-18,221.77,222.5,221.16,221.91,83225800,0.0,0
2017-04-19,222.53,222.94,221.26,221.5,68699900,0.0,0
2017-04-20,222.18,223.79,221.83,223.31,92572200,0.0,0
2017-04-21,223.22,223.28,222.16,222.59,110389800,0.0,0
2017-04-24,225.05,225.27,222.57,225.04,119209900,0.0,0
2017-04-25,225.74,226.73,225.65,226.35,76698300,0.0,0
2017-04-26,226.31,227.28,226.16,226.21,84702500,0.0,0
2017-04-27,226.56,226.73,225.81,226.4,57410300,0.0,0
2017-04-28,226.68,226.71,225.76,225.91,63532800,0.0,0
2017-05-01,226.48,226.94,226.02,226.48,66882500,0.0,0
2017-05-02,226.63,226.76,226.11,226.56,57375700,0.0,0
2017-05-03,226.56,226.66,225.55,226.29,73137700,0.0,0
2017-05-04,226.62,226.7,225.62,226.55,61462700,0.0,0
2017-05-05,226.96,227.46,226.48,227.44,62001300,0.0,0
2017-05-08,227.49,227.65,226.94,227.4,48385700,0.0,0
2017-05-09,227.69,227.91,226.82,227.2,51363200,0.0,0
2017-05-10,227.15,227.6,226.92,227.6,54293800,0.0,0
2017-05-11,227.11,227.32,225.95,227.14,62358300,0.0,0
2017-05-12,226.86,227.19,226.47,226.76,53912700,0.0,0
2017-05-15,227.22,228.15,227.21,228.01,61918900,0.0,0
2017-05-16,228.33,228.36,227.38,227.8,51241800,0.0,0
2017-05-17,227.8,227.8,223.69,223.76,172174100,0.0,0
2017-05-18,223.68,225.59,223.39,224.66,107047700,0.0,0
2017-05-19,225.19,226.85,225.14,226.12,115011400,0.0,0
2017-05-22,226.68,227.45,226.61,227.27,61010600,0.0,0
2017-05-23,227.68,227.96,227.26,227.77,48341700,0.0,0
2017-05-24,228.03,228.42,227.66,228.31,46927700,0.0,0
2017-05-25,228.87,229.7,228.64,229.4,64071700,0.0,0
2017-05-26,229.19,229.53,229.1,229.35,46629900,0.0,0
2017-05-30,229.0,229.43,228.83,229.15,35201900,0.0,0
2017-05-31,229.47,229.51,228.33,229.09,91796000,0.0,0
2017-06-01,229.6,230.93,229.28,230.92,68962000,0.0,0
2017-06-02,230.97,231.86,230.65,231.68,88666100,0.0,0
2017-06-05,231.49,231.81,231.3,231.51,44698800,0.0,0
2017-06-06,230.9,231.5,230.69,230.77,50375400,0.0,0
2017-06-07,231.14,231.45,230.41,231.2,54144300,0.0,0
2017-06-08,231.3,231.84,230.74,231.31,65950700,0.0,0
2017-06-09,231.61,232.48,229.58,230.96,132256400,0.0,0
2017-06-12,230.7,230.97,229.99,230.92,86108100,0.0,0
2017-06-13,231.5,232.1,231.12,232.04,60067000,0.0,0
2017-06-14,232.34,232.35,230.85,231.75,78602300,0.0,0
2017-06-15,230.27,231.44,229.97,231.3,66464900,0.0,0
2017-06-16,231.48,231.54,230.39,231.36,84553100,1.183,0
2017-06-19,232.26,233.35,232.16,233.28,65123800,0.0,0
2017-06-20,232.89,232.9,231.69,231.71,56906400,0.0,0
2017-06-21,232.14,232.26,231.14,231.65,55977600,0.0,0
2017-06-22,231.66,232.2,231.36,231.55,44148100,0.0,0
2017-06-23,231.61,232.18,231.19,231.82,66986800,0.0,0
2017-06-26,232.56,233.01,231.75,231.98,56700500,0.0,0
2017-06-27,231.74,232.06,230.09,230.11,82247700,0.0,0
2017-06-28,231.22,232.39,230.96,232.17,70042600,0.0,0
2017-06-29,232.33,232.39,228.8,230.13,106949700,0.0,0
2017-06-30,231.01,231.42,230.34,230.55,86820700,0.0,0
2017-07-03,231.58,232.06,230.95,230.95,39153800,0.0,0
2017-07-05,231.35,231.71,230.46,231.48,54427600,0.0,0
2017-07-06,230.64,230.77,229.16,229.36,65400800,0.0,0
2017-07-07,229.99,231.01,229.37,230.85,57972300,0.0,0
2017-07-10,230.85,231.51,230.52,231.1,36663300,0.0,0
2017-07-11,231.1,231.27,229.65,230.93,50354600,0.0,0
2017-07-12,231.98,232.84,231.98,232.66,59610400,0.0,0
2017-07-13,232.67,233.18,232.42,233.05,39471600,0.0,0
2017-07-14,233.05,234.53,232.95,234.14,60262700,0.0,0
2017-07-17,234.05,234.47,233.92,234.11,33531900,0.0,0
2017-07-18,233.66,234.29,233.29,234.23,42742500,0.0,0
2017-07-19,234.58,235.51,234.57,235.5,51034300,0.0,0
2017-07-20,235.78,235.91,235.01,235.61,47135200,0.0,0
2017-07-21,234.98,235.43,234.73,235.4,82340800,0.0,0
2017-07-24,235.31,235.49,234.83,235.34,46622300,0.0,0
2017-07-25,236.16,236.28,235.67,235.91,54915600,0.0,0
2017-07-26,236.23,236.27,235.64,235.92,47575400,0.0,0
2017-07-27,236.43,236.47,234.25,235.7,70766600,0.0,0
2017-07-28,235.18,235.57,234.68,235.43,50088400,0.0,0
2017-07-31,235.87,235.97,235.06,235.29,65838700,0.0,0
2017-08-01,235.95,235.99,235.25,235.82,55050400,0.0,0
2017-08-02,235.96,236.08,234.91,235.93,47211200,0.0,0
2017-08-03,235.81,235.84,235.17,235.47,40856000,0.0,0
2017-08-04,236.01,236.27,235.48,235.9,60191800,0.0,0
2017-08-07,235.98,236.34,235.87,236.34,31995000,0.0,0
2017-08-08,236.0,237.33,235.35,235.76,61719400,0.0,0
2017-08-09,235.01,235.81,234.62,235.75,62632600,0.0,0
2017-08-10,234.84,234.98,232.37,232.42,120479500,0.0,0
2017-08-11,232.67,233.41,232.41,232.77,74869900,0.0,0
2017-08-14,234.17,235.31,234.13,235.07,73291900,0.0,0
2017-08-15,235.49,235.51,234.71,235.05,55242700,0.0,0
2017-08-16,235.62,236.06,234.99,235.46,56715500,0.0,0
2017-08-17,234.79,235.13,231.78,231.78,128490400,0.0,0
2017-08-18,231.6,232.83,230.94,231.42,136748000,0.0,0
2017-08-21,231.36,231.89,230.58,231.6,65469700,0.0,0
2017-08-22,232.24,234.2,232.22,234.03,63140100,0.0,0
2017-08-23,232.97,233.65,232.8,233.19,50203800,0.0,0
2017-08-24,233.61,233.78,232.41,232.64,50741700,0.0,0
2017-08-25,233.51,234.19,233.02,233.19,64445900,0.0,0
2017-08-28,233.77,233.8,232.74,233.2,40565600,0.0,0
2017-08-29,231.76,233.75,231.63,233.46,51135700,0.0,0
2017-08-30,233.44,234.86,233.24,234.57,62030800,0.0,0
2017-08-31,235.25,236.25,234.61,235.98,103803900,0.0,0
2017-09-01,236.39,236.78,236.15,236.31,62007000,0.0,0
2017-09-05,235.76,236.01,233.56,234.62,91398800,0.0,0
2017-09-06,235.36,235.78,234.78,235.42,57916900,0.0,0
2017-09-07,235.75,235.77,234.94,235.39,58034700,0.0,0
2017-09-08,235.07,235.62,234.85,235.11,63832800,0.0,0
2017-09-11,236.5,237.71,236.49,237.62,71364800,0.0,0
2017-09-12,238.02,238.46,237.82,238.42,56896000,0.0,0
2017-09-13,238.11,238.57,237.98,238.54,59228000,0.0,0
2017-09-14,238.18,238.68,237.99,238.46,95446300,0.0,0
2017-09-15,238.3,238.88,238.19,238.78,95432400,1.235,0
2017-09-18,239.18,239.67,238.87,239.29,46235200,0.0,0
2017-09-19,239.56,239.62,239.17,239.53,47108100,0.0,0
2017-09-20,239.62,239.74,238.52,239.61,59574100,0.0,0
2017-09-21,239.44,239.54,238.78,238.97,48211400,0.0,0
2017-09-22,238.65,239.2,238.62,239.02,51214000,0.0,0
2017-09-25,238.74,239.12,237.72,238.53,57064400,0.0,0
2017-09-26,239.0,239.27,238.42,238.67,54082000,0.0,0
2017-09-27,239.44,240.03,238.47,239.6,81001400,0.0,0
2017-09-28,239.3,239.98,239.2,239.89,44778800,0.0,0
2017-09-29,239.88,240.82,239.68,240.73,85578000,0.0,0
2017-10-02,240.98,241.78,240.79,241.78,59023000,0.0,0
2017-10-03,241.78,242.33,241.69,242.3,66810200,0.0,0
2017-10-04,242.13,242.85,242.01,242.58,55953600,0.0,0
2017-10-05,242.95,244.04,242.62,244.02,63522800,0.0,0
2017-10-06,243.53,244.06,243.25,243.74,80646000,0.0,0
2017-10-09,243.99,244.06,243.05,243.34,35803100,0.0,0
2017-10-10,243.96,244.39,243.37,243.98,43057400,0.0,0
2017-10-11,243.88,244.37,243.7,244.37,47674300,0.0,0
2017-10-12,244.02,244.4,243.74,244.0,47065100,0.0,0
2017-10-13,244.48,244.61,244.0,244.3,54800400,0.0,0
2017-10-16,244.55,244.84,244.17,244.62,38221700,0.0,0
2017-10-17,244.57,244.85,244.33,244.8,31561000,0.0,0
2017-10-18,245.21,245.26,244.83,245.04,40888300,0.0,0
2017-10-19,244.18,245.14,243.72,245.1,61903800,0.0,0
2017-10-20,245.98,246.4,245.08,246.37,89176400,0.0,0
2017-10-23,246.72,246.75,245.32,245.41,63915300,0.0,0
2017-10-24,245.88,246.1,245.45,245.84,66935900,0.0,0
2017-10-25,245.48,245.6,243.39,244.62,103715300,0.0,0
2017-10-26,245.3,245.59,244.81,244.94,69798000,0.0,0
2017-10-27,245.76,247.12,244.95,246.94,85562500,0.0,0
2017-10-30,245.76,246.84,245.7,246.02,54285700,0.0,0
2017-10-31,246.44,246.69,246.08,246.41,60304800,0.0,0
2017-11-01,247.26,247.63,246.33,246.73,54202700,0.0,0
2017-11-02,246.66,246.98,245.49,246.83,56449500,0.0,0
2017-11-03,247.0,247.7,246.55,247.65,59589700,0.0,0
2017-11-06,247.51,248.18,247.43,248.04,49652600,0.0,0
2017-11-07,248.15,248.52,247.31,247.86,57502200,0.0,0
2017-11-08,247.67,248.39,247.37,248.29,50469600,0.0,0
2017-11-09,246.96,247.6,245.65,247.38,95085500,0.0,0
2017-11-10,246.96,247.5,246.62,247.31,59984700,0.0,0
2017-11-13,246.56,247.79,246.52,247.54,50228600,0.0,0
2017-11-14,246.66,247.08,245.8,246.96,61315200,0.0,0
2017-11-15,245.9,246.47,244.95,245.73,80811500,0.0,0
2017-11-16,246.76,248.22,246.71,247.82,67777000,0.0,0
2017-11-17,247.43,247.79,247.0,247.09,75756800,0.0,0
2017-11-20,247.36,247.72,247.09,247.51,48075500,0.0,0
2017-11-21,248.35,249.33,247.47,249.13,69176800,0.0,0
2017-11-22,249.14,249.28,248.73,248.91,45033400,0.0,0
2017-11-24,249.44,249.6,249.29,249.48,27856500,0.0,0
2017-11-27,249.53,249.86,249.14,249.36,52274900,0.0,0
2017-11-28,249.87,251.92,249.76,251.89,98971700,0.0,0
2017-11-29,252.03,252.62,251.25,251.73,77512100,0.0,0
2017-11-30,252.74,254.94,252.65,253.94,127894400,0.0,0
2017-12-01,253.7,254.23,249.87,253.41,164390900,0.0,0
2017-12-04,255.18,255.65,253.05,253.11,94040600,0.0,0
2017-12-05,252.19,254.07,252.05,252.19,77994500,0.0,0
2017-12-06,252.3,252.71,251.74,252.24,75898600,0.0,0
2017-12-07,253.04,253.38,251.96,253.04,77218600,0.0,0
2017-12-08,254.08,254.43,253.0,254.42,76563900,0.0,0
2017-12-11,255.18,255.25,254.39,255.18,83077500,0.0,0
2017-12-12,256.05,256.15,255.22,255.63,85195800,0.0,0
2017-12-13,255.9,256.38,255.51,255.61,102905400,0.0,0
2017-12-14,255.93,256.06,254.5,254.56,100666700,0.0,0
2017-12-15,255.66,257.19,255.6,256.68,144610300,1.351,0
2017-12-18,258.21,258.69,258.1,258.31,83653600,0.0,0
2017-12-19,258.58,258.63,257.24,257.32,82382900,0.0,0
2017-12-20,258.38,258.43,256.86,257.18,76751500,0.0,0
2017-12-21,257.87,258.49,257.44,257.71,67032300,0.0,0
2017-12-22,257.73,257.77,257.06,257.64,78720900,0.0,0
2017-12-26,257.2,257.58,257.05,257.34,45244400,0.0,0
2017-12-27,257.52,257.86,257.16,257.46,57751000,0.0,0
2017-12-28,258.01,258.04,257.59,257.99,45116100,0.0,0
2017-12-29,258.63,258.65,256.81,257.02,96007400,0.0,0
2018-01-02,257.96,258.9,257.54,258.86,86655700,0.0,0
2018-01-03,259.04,260.66,259.04,260.5,90070400,0.0,0
2018-01-04,261.2,262.12,260.56,261.59,80636400,0.0,0
2018-01-05,262.46,263.47,261.92,263.34,83524000,0.0,0
2018-01-08,263.23,263.99,262.91,263.82,57319200,0.0,0
2018-01-09,264.28,265.1,263.97,264.42,57254000,0.0,0
2018-01-10,263.59,264.3,262.86,264.01,69574300,0.0,0
2018-01-11,264.62,265.94,264.43,265.94,62361500,0.0,0
2018-01-12,266.23,267.85,265.9,267.67,90816100,0.0,0
2018-01-16,269.05,269.76,265.99,266.76,106555100,0.0,0
2018-01-17,267.78,269.72,266.76,269.3,113258800,0.0,0
2018-01-18,269.17,269.64,268.31,268.85,100728000,0.0,0
2018-01-19,269.48,270.07,268.85,270.07,140920100,0.0,0
2018-01-22,269.84,272.26,269.78,272.26,91322400,0.0,0
2018-01-23,272.31,273.16,271.96,272.84,97084700,0.0,0
2018-01-24,273.55,274.2,271.45,272.74,134816100,0.0,0
2018-01-25,273.68,273.79,271.99,272.85,84587300,0.0,0
2018-01-26,273.77,276.06,273.49,276.01,107743100,0.0,0
2018-01-29,275.39,275.87,274.01,274.18,90118300,0.0,0
2018-01-30,272.18,274.24,270.85,271.37,131796400,0.0,0
2018-01-31,272.3,272.85,270.33,271.5,108364800,0.0,0
2018-02-01,270.7,272.62,270.33,271.2,90102500,0.0,0
2018-02-02,269.75,269.9,265.25,265.29,173174800,0.0,0
2018-02-05,263.37,265.68,253.6,254.2,294681800,0.0,0
2018-02-06,250.35,259.75,249.16,259.2,355026800,0.0,0
2018-02-07,258.6,262.32,257.71,257.8,167376100,0.0,0
2018-02-08,258.13,258.28,248.09,248.13,246449500,0.0,0
2018-02-09,251.18,253.89,243.59,251.86,283565300,0.0,0
2018-02-12,254.1,257.16,252.01,255.55,143736000,0.0,0
2018-02-13,254.24,256.79,253.6,256.19,81223600,0.0,0
2018-02-14,254.56,260.04,254.55,259.65,120735700,0.0,0
2018-02-15,261.55,262.97,258.86,262.96,111200300,0.0,0
2018-02-16,262.28,265.17,262.23,263.04,160420100,0.0,0
2018-02-20,262.0,263.58,260.52,261.39,86369700,0.0,0
2018-02-21,261.87,264.59,259.99,260.09,98883700,0.0,0
2018-02-22,261.1,262.98,259.7,260.43,110511300,0.0,0
2018-02-23,261.77,264.58,261.25,264.58,92766400,0.0,0
2018-02-26,265.75,267.76,265.11,267.65,86491400,0.0,0
2018-02-27,267.85,268.63,264.24,264.31,99099200,0.0,0
2018-02-28,265.51,266.0,261.29,261.63,121907800,0.0,0
2018-03-01,261.4,263.1,256.19,257.83,176855100,0.0,0
2018-03-02,256.0,259.77,255.05,259.16,139083200,0.0,0
2018-03-05,257.86,262.83,257.74,262.15,97307400,0.0,0
2018-03-06,263.22,263.31,261.18,262.82,79213200,0.0,0
2018-03-07,260.45,263.11,260.24,262.72,87063500,0.0,0
2018-03-08,263.46,264.13,262.37,263.99,66901200,0.0,0
2018-03-09,265.53,268.59,265.19,268.59,113625300,0.0,0
2018-03-12,268.9,269.59,267.82,268.25,71924800,0.0,0
2018-03-13,269.52,270.07,265.85,266.52,91968900,0.0,0
2018-03-14,267.56,267.77,264.54,265.15,105895100,0.0,0
2018-03-15,265.71,266.41,264.31,264.86,83433000,0.0,0
2018-03-16,265.44,266.3,265.09,265.15,100343700,1.097,0
2018-03-19,264.32,265.34,259.75,261.56,109208400,0.0,0
2018-03-20,261.99,262.7,261.26,262.0,59757300,0.0,0
2018-03-21,261.95,264.25,261.27,261.5,78709600,0.0,0
2018-03-22,259.06,259.99,254.66,254.96,148785900,0.0,0
2018-03-23,255.45,255.8,249.32,249.53,183534800,0.0,0
2018-03-26,253.47,256.67,250.84,256.36,141956100,0.0,0
2018-03-27,257.38,257.96,250.29,251.99,129941400,0.0,0
2018-03-28,252.14,253.97,250.04,251.25,146452300,0.0,0
2018-03-29,252.5,256.5,251.26,254.46,111601600,0.0,0
2018-04-02,253.88,254.44,246.26,248.97,186286300,0.0,0
2018-04-03,250.32,252.68,248.36,252.16,119956900,0.0,0
2018-04-04,248.27,255.63,248.13,254.86,123715300,0.0,0
2018-04-05,256.78,257.84,255.59,256.87,82652600,0.0,0
2018-04-06,254.72,256.36,249.48,251.14,179521200,0.0,0
2018-04-09,252.74,256.09,251.36,252.38,105442900,0.0,0
2018-04-10,255.54,257.26,254.3,256.39,103529000,0.0,0
2018-04-11,254.77,256.87,254.69,255.05,91140200,0.0,0
2018-04-12,256.5,258.18,256.31,257.15,68890500,0.0,0
2018-04-13,258.58,258.71,255.29,256.39,85079200,0.0,0
2018-04-16,258.18,259.34,257.28,258.5,63405300,0.0,0
2018-04-17,260.44,261.93,259.88,261.27,64682000,0.0,0
2018-04-18,261.75,262.34,260.96,261.46,57303900,0.0,0
2018-04-19,260.75,260.97,258.88,260.01,77655900,0.0,0
2018-04-20,259.93,260.18,256.84,257.81,99953100,0.0,0
2018-04-23,258.43,259.04,256.59,257.77,65558000,0.0,0
2018-04-24,258.89,259.13,252.65,254.3,112885500,0.0,0
2018-04-25,254.23,255.41,252.24,254.92,103840900,0.0,0
2018-04-26,256.05,258.43,255.56,257.52,67731900,0.0,0
2018-04-27,258.18,258.51,256.73,257.76,57053600,0.0,0
2018-04-30,258.43,259.04,255.7,255.78,82182300,0.0,0
2018-05-01,255.16,256.35,253.45,256.23,74203400,0.0,0
2018-05-02,256.02,256.91,254.08,254.51,86368900,0.0,0
2018-05-03,253.6,254.66,250.5,253.95,136311500,0.0,0
2018-05-04,252.88,257.98,252.53,257.24,91222100,0.0,0
2018-05-07,258.08,259.17,257.32,258.11,55304900,0.0,0
2018-05-08,257.7,258.5,256.39,258.11,67499200,0.0,0
2018-05-09,258.84,260.96,258.27,260.6,59666100,0.0,0
2018-05-10,261.41,263.4,261.3,263.04,72063900,0.0,0
2018-05-11,263.17,264.13,262.61,263.84,59871500,0.0,0
2018-05-14,264.31,265.03,263.37,263.97,54790600,0.0,0
2018-05-15,262.62,262.64,261.11,262.15,87036100,0.0,0
2018-05-16,262.19,263.75,262.16,263.25,53942600,0.0,0
2018-05-17,262.96,264.21,262.18,263.03,56536400,0.0,0
2018-05-18,262.65,263.05,261.98,262.37,64368000,0.0,0
2018-05-21,263.99,264.93,263.57,264.34,58025900,0.0,0
2018-05-22,264.91,265.19,263.25,263.61,52966400,0.0,0
2018-05-23,262.22,264.36,262.04,264.33,64694200,0.0,0
2018-05-24,263.9,264.2,261.84,263.79,76043800,0.0,0
2018-05-25,263.16,263.85,262.61,263.16,56374800,0.0,0
2018-05-29,261.38,262.22,258.92,260.14,115908600,0.0,0
2018-05-30,261.57,264.09,261.49,263.61,69678400,0.0,0
2018-05-31,263.16,263.49,261.34,261.99,93519900,0.0,0
2018-06-01,263.41,264.89,263.34,264.57,71258400,0.0,0
2018-06-04,265.46,266.1,265.2,265.82,45385200,0.0,0
2018-06-05,265.97,266.43,265.13,266.02,51135000,0.0,0
2018-06-06,266.68,268.36,266.01,268.24,62732200,0.0,0
2018-06-07,268.77,269.09,267.22,268.21,72969400,0.0,0
2018-06-08,267.71,269.06,267.52,269.0,72139700,0.0,0
2018-06-11,269.25,270.15,269.12,269.36,58892500,0.0,0
2018-06-12,269.82,270.11,269.0,269.71,72329000,0.0,0
2018-06-13,269.97,270.25,268.63,268.85,79070600,0.0,0
2018-06-14,269.8,270.11,268.88,269.53,77097600,0.0,0
2018-06-15,268.67,269.55,267.45,269.18,120041600,1.246,0
2018-06-18,267.59,268.76,267.06,268.63,52917600,0.0,0
2018-06-19,266.14,267.84,265.69,267.6,97531500,0.0,0
2018-06-20,268.35,268.78,267.69,268.06,53785500,0.0,0
2018-06-21,268.05,268.07,265.83,266.38,71061400,0.0,0
2018-06-22,267.75,267.88,266.62,266.86,54898500,0.0,0
2018-06-25,265.6,265.77,261.38,263.23,137854200,0.0,0
2018-06-26,263.85,264.74,263.02,263.81,68547400,0.0,0
2018-06-27,264.45,266.02,261.46,261.63,105110700,0.0,0
2018-06-28,261.57,263.96,260.79,263.12,76650500,0.0,0
2018-06-29,264.32,265.81,263.37,263.5,97592500,0.0,0
2018-07-02,261.78,264.24,261.52,264.06,63554800,0.0,0
2018-07-03,265.04,265.15,262.66,263.13,42187100,0.0,0
2018-07-05,264.36,265.35,263.19,265.28,56925900,0.0,0
2018-07-06,265.31,267.93,264.89,267.52,66493700,0.0,0
2018-07-09,268.62,269.99,268.57,269.93,50550400,0.0,0
2018-07-10,270.43,271.01,270.1,270.9,51966800,0.0,0
2018-07-11,269.2,270.07,268.59,268.92,77054700,0.0,0
2018-07-12,270.3,271.42,269.64,271.36,60124700,0.0,0
2018-07-13,271.16,271.9,270.67,271.57,48216000,0.0,0
2018-07-16,271.62,271.78,270.84,271.33,48201000,0.0,0
2018-07-17,270.48,272.85,270.43,272.43,52315500,0.0,0
2018-07-18,272.51,273.12,272.03,273.0,44593500,0.0,0
2018-07-19,272.27,272.69,271.45,271.97,61412100,0.0,0
2018-07-20,271.75,272.44,271.48,271.66,82337700,0.0,0
2018-07-23,271.44,272.39,271.06,272.16,47047600,0.0,0
2018-07-24,273.71,274.46,272.58,273.53,68026900,0.0,0
2018-07-25,273.26,276.21,273.21,275.86,78882900,0.0,0
2018-07-26,275.08,275.96,274.97,275.21,57919500,0.0,0
2018-07-27,275.57,275.68,272.34,273.35,76768700,0.0,0
2018-07-30,273.44,273.61,271.35,271.92,63742500,0.0,0
2018-07-31,272.76,273.93,272.34,273.26,68570500,0.0,0
2018-08-01,273.49,274.04,272.1,272.81,53853300,0.0,0
2018-08-02,271.38,274.48,271.15,274.29,63426400,0.0,0
2018-08-03,274.43,275.52,274.23,275.47,53935400,0.0,0
2018-08-06,275.51,276.82,275.08,276.48,39400900,0.0,0
2018-08-07,277.21,277.81,277.06,277.39,43196600,0.0,0
2018-08-08,277.21,277.71,276.77,277.27,42114600,0.0,0
2018-08-09,277.34,277.77,276.75,276.89,35717000,0.0,0
2018-08-10,275.32,275.91,274.26,275.04,77076000,0.0,0
2018-08-13,275.34,276.01,273.69,274.01,65732900,0.0,0
2018-08-14,274.81,276.02,274.38,275.76,43842000,0.0,0
2018-08-15,274.28,274.44,272.13,273.7,102925400,0.0,0
2018-08-16,275.27,276.87,275.23,275.91,69967900,0.0,0
2018-08-17,275.69,277.37,275.24,276.88,65618500,0.0,0
2018-08-20,277.38,277.77,276.88,277.48,39807500,0.0,0
2018-08-21,278.04,279.07,277.52,278.13,67272000,0.0,0
2018-08-22,277.68,278.54,277.39,277.96,44993300,0.0,0
2018-08-23,277.77,278.71,277.24,277.59,49204900,0.0,0
2018-08-24,278.23,279.42,278.17,279.26,57487400,0.0,0
2018-08-27,280.58,281.59,280.4,281.47,57072400,0.0,0
2018-08-28,281.97,282.09,281.1,281.61,46943500,0.0,0
2018-08-29,281.84,283.37,281.58,283.12,61485500,0.0,0
2018-08-30,282.6,283.0,281.32,281.97,61229500,0.0,0
2018-08-31,281.53,282.47,280.99,281.98,66140800,0.0,0
2018-09-04,281.53,281.89,280.4,281.5,57594400,0.0,0
2018-09-05,281.11,281.33,279.63,280.74,72452400,0.0,0
2018-09-06,280.86,281.19,278.77,279.9,65909900,0.0,0
2018-09-07,278.75,280.42,278.49,279.35,73524800,0.0,0
2018-09-10,280.46,280.75,279.62,279.84,50210900,0.0,0
2018-09-11,279.13,281.25,278.75,280.76,50530500,0.0,0
2018-09-12,280.77,281.49,279.96,280.83,59810800,0.0,0
2018-09-13,281.99,282.69,281.68,282.49,51034200,0.0,0
2018-09-14,282.71,282.92,281.68,282.54,55079900,0.0,0
2018-09-17,282.48,282.52,280.74,281.04,68244000,0.0,0
2018-09-18,281.28,283.22,281.25,282.57,61930400,0.0,0
2018-09-19,282.63,283.32,282.49,282.87,49080600,0.0,0
2018-09-20,284.25,285.51,282.89,285.16,100360600,0.0,0
2018-09-21,285.97,286.1,284.72,284.9,105479700,1.323,0
2018-09-24,284.27,284.42,283.32,283.95,53409600,0.0,0
2018-09-25,284.45,284.57,283.43,283.69,44370000,0.0,0
2018-09-26,283.85,285.14,282.38,282.84,79739700,0.0,0
2018-09-27,283.36,284.82,283.06,283.63,59249500,0.0,0
2018-09-28,282.95,284.21,282.91,283.66,70091400,0.0,0
2018-10-01,285.02,285.82,283.91,284.65,62078900,0.0,0
2018-10-02,284.48,285.26,284.07,284.48,47258200,0.0,0
2018-10-03,285.63,286.09,284.25,284.64,64694600,0.0,0
2018-10-04,284.11,284.17,280.68,282.41,111545900,0.0,0
2018-10-05,282.66,283.22,279.27,280.83,105951700,0.0,0
2018-10-08,280.08,281.22,278.57,280.83,87742200,0.0,0
2018-10-09,280.41,281.85,279.81,280.42,74339000,0.0,0
2018-10-10,279.87,279.94,271.13,271.54,214731000,0.0,0
2018-10-11,270.35,272.13,263.8,265.56,274840500,0.0,0
2018-10-12,270.05,270.36,265.76,269.25,183186500,0.0,0
2018-10-15,268.86,270.31,267.64,267.74,102263700,0.0,0
2018-10-16,269.88,274.0,269.37,273.59,118255800,0.0,0
2018-10-17,273.63,274.32,270.82,273.64,110626000,0.0,0
2018-10-18,272.62,273.27,268.29,269.69,134557500,0.0,0
2018-10-19,270.4,272.52,268.78,269.54,139901600,0.0,0
2018-10-22,270.27,270.63,267.75,268.33,82415800,0.0,0
2018-10-23,264.37,268.2,262.09,266.97,146352700,0.0,0
2018-10-24,266.69,267.11,258.27,258.88,177806700,0.0,0
2018-10-25,260.89,265.21,259.77,263.52,138061500,0.0,0
2018-10-26,259.46,264.42,255.92,258.89,201574600,0.0,0
2018-10-29,262.27,263.69,253.54,257.45,160749100,0.0,0
2018-10-30,257.27,261.61,256.73,261.27,157116000,0.0,0
2018-10-31,264.08,266.6,263.56,264.06,128296300,0.0,0
2018-11-01,265.01,267.08,263.81,266.87,99495000,0.0,0
2018-11-02,268.08,268.55,263.04,265.29,122634100,0.0,0
2018-11-05,265.82,267.36,264.76,266.75,65622500,0.0,0
2018-11-06,266.68,268.62,266.62,268.44,60085900,0.0,0
2018-11-07,270.82,274.27,270.35,274.19,102752100,0.0,0
2018-11-08,273.31,274.39,272.44,273.69,65584900,0.0,0
2018-11-09,272.25,272.46,269.47,271.02,98812600,0.0,0
2018-11-12,270.46,270.72,265.39,265.95,99673600,0.0,0
2018-11-13,266.46,268.64,264.66,265.45,98176600,0.0,0
2018-11-14,267.5,267.94,261.93,263.64,125335900,0.0,0
2018-11-15,262.25,266.9,260.53,266.39,135101400,0.0,0
2018-11-16,265.19,268.08,264.62,267.08,126668000,0.0,0
2018-11-19,266.42,266.74,261.56,262.57,103061700,0.0,0
2018-11-20,258.92,260.52,256.76,257.71,136021300,0.0,0
2018-11-21,259.4,260.66,258.58,258.58,75563700,0.0,0
2018-11-23,256.79,258.39,256.68,256.86,42807900,0.0,0
2018-11-26,259.33,261.25,258.9,261.0,79981400,0.0,0
2018-11-27,259.87,261.88,259.21,261.88,75502400,0.0,0
2018-11-28,263.05,267.91,261.81,267.91,127629600,0.0,0
2018-11-29,267.06,268.86,265.81,267.33,82346400,0.0,0
2018-11-30,267.16,269.57,266.81,268.96,98204200,0.0,0
2018-12-03,273.47,273.59,270.77,272.52,103176300,0.0,0
2018-12-04,271.61,272.08,263.35,263.69,177986000,0.0,0
2018-12-06,259.46,263.41,256.07,263.29,204185400,0.0,0
2018-12-07,262.92,264.63,256.25,257.17,161018900,0.0,0
2018-12-10,256.97,258.72,252.34,257.66,151445900,0.0,0
2018-12-11,261.16,261.37,256.11,257.72,121504400,0.0,0
2018-12-12,260.98,262.47,258.93,259.01,97976700,0.0,0
2018-12-13,260.05,260.99,257.71,258.93,96662700,0.0,0
2018-12-14,256.57,257.62,253.54,254.15,116961100,0.0,0
2018-12-17,253.1,254.32,247.37,249.16,165492300,0.0,0
2018-12-18,250.95,251.69,247.13,248.89,134515100,0.0,0
2018-12-19,248.97,253.1,243.3,245.16,214992800,0.0,0
2018-12-20,243.79,245.51,238.71,241.17,252053400,0.0,0
2018-12-21,242.15,245.07,235.52,236.23,255345600,1.435,0
2018-12-24,234.6,236.36,229.92,229.99,147311600,0.0,0
2018-12-26,231.58,241.61,229.42,241.61,218485400,0.0,0
2018-12-27,238.06,243.68,234.52,243.46,186267300,0.0,0
2018-12-28,244.94,246.73,241.87,243.15,153100200,0.0,0
2018-12-31,244.92,245.54,242.87,245.28,144299400,0.0,0
2019-01-02,241.41,246.54,241.38,245.53,126925200,0.0,0
2019-01-03,243.62,243.95,239.14,239.67,144140700,0.0,0
2019-01-04,242.99,248.41,242.58,247.7,142628800,0.0,0
2019-01-07,247.99,251.19,247.01,249.65,103139100,0.0,0
2019-01-08,252.05,252.53,249.28,252.0,102512600,0.0,0
2019-01-09,252.77,254.1,251.43,253.18,95006600,0.0,0
2019-01-10,251.5,254.34,250.75,254.07,96823900,0.0,0
2019-01-11,252.89,254.2,252.25,254.17,73858100,0.0,0
2019-01-14,252.09,253.5,251.64,252.62,70908200,0.0,0
2019-01-15,253.03,255.86,253.02,255.51,85208300,0.0,0
2019-01-16,255.98,257.1,255.76,256.13,77636700,0.0,0
2019-01-17,255.18,259.02,255.13,258.07,96118400,0.0,0
2019-01-18,260.06,262.02,258.11,261.51,127900300,0.0,0
2019-01-22,259.9,260.13,256.21,257.98,115531200,0.0,0
2019-01-23,259.1,259.87,255.82,258.51,86030300,0.0,0
2019-01-24,258.32,259.29,257.21,258.65,59204100,0.0,0
2019-01-25,260.67,261.74,258.76,260.84,96883400,0.0,0
2019-01-28,258.5,258.93,256.92,258.86,85613700,0.0,0
2019-01-29,259.02,259.63,257.6,258.51,66136300,0.0,0
2019-01-30,260.17,263.53,259.34,262.61,92473700,0.0,0
2019-01-31,262.54,265.44,262.3,264.91,104012100,0.0,0
2019-02-01,265.13,266.16,264.18,265.04,85782500,0.0,0
2019-02-04,265.09,266.97,264.35,266.91,60744800,0.0,0
2019-02-05,267.38,268.36,266.83,268.02,79552800,0.0,0
2019-02-06,267.72,268.26,266.87,267.67,58347800,0.0,0
2019-02-07,265.9,266.5,263.3,265.12,95482000,0.0,0
2019-02-08,263.76,265.55,262.85,265.44,75788900,0.0,0
2019-02-11,266.16,266.44,265.01,265.59,68021400,0.0,0
2019-02-12,267.36,269.42,267.28,269.01,72270200,0.0,0
2019-02-13,269.92,270.8,269.46,269.88,65277200,0.0,0
2019-02-14,268.69,270.52,267.8,269.28,83234400,0.0,0
2019-02-15,271.22,272.25,271.0,272.22,97088700,0.0,0
2019-02-19,271.34,273.4,271.33,272.69,59120800,0.0,0
2019-02-20,272.65,273.74,272.1,273.24,76610800,0.0,0
2019-02-21,272.54,272.93,271.21,272.26,64214700,0.0,0
2019-02-22,272.94,274.17,272.24,273.95,78114600,0.0,0
2019-02-25,275.51,276.08,274.24,274.33,69030700,0.0,0
2019-02-26,273.94,275.09,273.72,274.13,56844100,0.0,0
2019-02-27,273.34,274.39,272.32,274.01,56921600,0.0,0
2019-02-28,273.78,274.26,273.15,273.5,69268300,0.0,0
2019-03-01,275.23,275.66,273.64,275.21,78880500,0.0,0
2019-03-04,276.37,276.63,271.7,274.21,106494600,0.0,0
2019-03-05,274.35,274.56,273.24,273.83,59114600,0.0,0
2019-03-06,273.96,273.97,271.82,272.18,75039800,0.0,0
2019-03-07,271.69,271.84,268.98,269.9,94885100,0.0,0
2019-03-08,267.87,269.55,267.36,269.36,85795800,0.0,0
2019-03-11,270.14,273.44,270.12,273.27,65098900,0.0,0
2019-03-12,273.87,274.87,273.67,274.3,79667500,0.0,0
2019-03-13,275.27,277.13,275.09,276.11,80639200,0.0,0
2019-03-14,276.14,276.6,275.45,275.93,67518400,0.0,0
2019-03-15,276.54,278.19,276.33,277.3,81309000,1.233,0
2019-03-18,277.53,278.63,277.29,278.3,62199800,0.0,0
2019-03-19,279.47,280.3,277.4,278.37,90268100,0.0,0
2019-03-20,278.14,279.46,276.32,277.53,84609200,0.0,0
2019-03-21,276.64,281.11,276.59,280.67,79550400,0.0,0
2019-03-22,279.18,279.75,275.2,275.27,122659300,0.0,0
2019-03-25,274.89,276.19,273.68,275.06,85575200,0.0,0
2019-03-26,276.98,278.16,275.57,277.11,68125900,0.0,0
2019-03-27,277.1,277.74,273.97,275.66,72224700,0.0,0
2019-03-28,276.35,277.2,275.09,276.71,56238500,0.0,0
2019-03-29,278.36,278.81,277.13,278.45,82186800,0.0,0
2019-04-01,280.64,282.08,280.34,281.75,77617900,0.0,0
2019-04-02,281.96,282.15,281.02,281.89,40070400,0.0,0
2019-04-03,283.22,283.66,281.67,282.34,68243200,0.0,0
2019-04-04,282.69,283.36,281.93,283.08,48997500,0.0,0
2019-04-05,283.81,284.51,283.5,284.45,58621700,0.0,0
2019-04-08,283.99,284.79,283.27,284.67,53566300,0.0,0
2019-04-09,283.62,283.97,282.61,283.21,66142300,0.0,0
2019-04-10,283.67,284.28,283.21,284.18,52601500,0.0,0
2019-04-11,284.71,284.72,283.48,284.1,55093100,0.0,0
2019-04-12,285.86,286.33,284.15,286.02,69727800,0.0,0
2019-04-15,286.1,286.21,284.96,285.83,49596700,0.0,0
2019-04-16,286.8,286.86,285.37,286.02,52153200,0.0,0
2019-04-17,287.24,287.27,284.87,285.32,58268300,0.0,0
2019-04-18,285.96,286.18,284.54,285.88,68708500,0.0,0
2019-04-22,285.05,286.3,284.95,286.13,40160100,0.0,0
2019-04-23,286.53,288.96,286.28,288.7,52246600,0.0,0
2019-04-24,288.61,288.98,287.9,288.06,50392900,0.0,0
2019-04-25,287.95,288.6,286.58,287.89,57770900,0.0,0
2019-04-26,287.93,289.3,287.09,289.23,50916400,0.0,0
2019-04-29,289.32,290.25,289.23,289.68,57197700,0.0,0
2019-04-30,289.3,290.14,287.76,289.83,81111700,0.0,0
2019-05-01,290.52,290.74,287.64,287.65,71671900,0.0,0
2019-05-02,287.52,288.53,285.39,287.03,65030200,0.0,0
2019-05-03,288.64,290.14,287.15,289.84,56543700,0.0,0
2019-05-06,285.12,289.13,284.78,288.64,107198100,0.0,0
2019-05-07,286.01,286.66,281.73,283.82,144729900,0.0,0
2019-05-08,283.43,285.3,282.78,283.43,91568300,0.0,0
2019-05-09,281.16,283.23,279.26,282.57,103471100,0.0,0
2019-05-10,281.55,284.82,278.27,283.99,112429300,0.0,0
2019-05-13,278.39,279.45,275.94,276.85,127290500,0.0,0
2019-05-14,277.97,281.03,277.83,279.36,77003200,0.0,0
2019-05-15,277.57,281.69,277.35,280.99,73956400,0.0,0
2019-05-16,281.76,285.09,281.68,283.6,76749600,0.0,0
2019-05-17,281.07,284.48,281.05,281.76,100353000,0.0,0
2019-05-20,280.01,281.88,279.08,279.9,62877600,0.0,0
2019-05-21,281.75,282.84,281.48,282.42,46847100,0.0,0
2019-05-22,281.38,282.6,281.03,281.56,49482500,0.0,0
2019-05-23,279.12,279.17,276.57,278.12,98733800,0.0,0
2019-05-24,279.69,280.15,278.07,278.75,55268100,0.0,0
2019-05-28,279.05,280.1,276.14,276.15,70029400,0.0,0
2019-05-29,274.93,275.38,272.76,274.3,104972900,0.0,0
2019-05-30,275.13,276.05,273.85,275.05,62523800,0.0,0
2019-05-31,272.26,273.17,271.31,271.34,86862800,0.0,0
2019-06-03,271.38,272.61,269.2,270.65,96428000,0.0,0
2019-06-04,273.17,276.68,272.68,276.53,77231900,0.0,0
2019-06-05,278.3,278.95,276.32,278.92,71169700,0.0,0
2019-06-06,279.25,281.48,278.54,280.74,69430400,0.0,0
2019-06-07,281.85,284.73,281.67,283.55,74272200,0.0,0
2019-06-10,285.24,286.67,284.75,284.85,60799100,0.0,0
2019-06-11,286.84,287.24,284.07,284.78,58641300,0.0,0
2019-06-12,284.52,285.13,283.72,284.28,46984700,0.0,0
2019-06-13,285.27,285.84,284.5,285.45,48945200,0.0,0
2019-06-14,285.13,285.8,284.3,285.13,52324700,0.0,0
2019-06-17,285.39,286.08,285.06,285.24,39205700,0.0,0
2019-06-18,287.23,289.38,286.84,288.23,85434800,0.0,0
2019-06-19,288.38,289.46,287.31,288.88,78674400,0.0,0
2019-06-20,291.82,292.08,288.95,291.64,116570000,0.0,0
2019-06-21,291.35,292.72,290.98,291.22,83309500,1.432,0
2019-06-24,291.44,291.79,290.69,290.86,47582700,0.0,0
2019-06-25,290.92,290.95,287.89,288.01,82028700,0.0,0
2019-06-26,288.99,289.54,287.6,287.72,51584900,0.0,0
2019-06-27,288.55,289.3,288.14,288.74,40355200,0.0,0
2019-06-28,289.81,290.77,289.25,290.23,58794100,0.0,0
2019-07-01,293.87,294.11,291.54,292.86,79107500,0.0,0
2019-07-02,292.81,293.68,291.89,293.62,61504500,0.0,0
2019-07-03,294.37,295.99,294.21,295.97,40898900,0.0,0
2019-07-05,294.62,295.81,293.21,295.63,51677300,0.0,0
2019-07-08,294.2,295.44,293.42,294.01,45841800,0.0,0
2019-07-09,292.74,294.7,292.68,294.38,41101300,0.0,0
2019-07-10,295.55,296.82,294.96,295.78,58448500,0.0,0
2019-07-11,296.49,296.74,295.38,296.48,50826100,0.0,0
2019-07-12,297.01,297.88,296.67,297.8,40326000,0.0,0
2019-07-15,298.28,298.28,297.35,297.9,33900000,0.0,0
2019-07-16,297.8,298.03,296.61,296.94,36650100,0.0,0
2019-07-17,296.91,297.09,294.92,294.92,36036300,0.0,0
2019-07-18,294.38,296.42,293.89,296.0,51392600,0.0,0
2019-07-19,297.2,297.23,294.17,294.36,58678600,0.0,0
2019-07-22,294.79,295.67,294.23,295.08,43638100,0.0,0
2019-07-23,296.31,297.19,295.4,297.19,44564500,0.0,0
2019-07-24,296.36,298.59,296.26,298.59,47213200,0.0,0
2019-07-25,298.09,298.15,296.28,297.16,55394100,0.0,0
2019-07-26,297.91,299.37,297.77,299.15,45084100,0.0,0
2019-07-29,299.02,299.15,298.0,298.61,38126500,0.0,0
2019-07-30,297.07,298.32,296.65,297.87,45849000,0.0,0
2019-07-31,298.14,298.35,292.41,294.61,104245200,0.0,0
2019-08-01,294.78,298.02,291.18,292.05,142646600,0.0,0
2019-08-02,291.07,291.34,288.15,289.85,116749700,0.0,0
2019-08-05,285.36,285.48,279.05,281.13,178745400,0.0,0
2019-08-06,283.2,285.31,281.59,285.08,120711700,0.0,0
2019-08-07,281.71,286.09,279.37,285.24,140572300,0.0,0
2019-08-08,286.88,290.84,286.27,290.84,87713900,0.0,0
2019-08-09,289.81,290.46,286.91,288.86,93730000,0.0,0
2019-08-12,287.22,288.85,284.3,285.34,62629500,0.0,0
2019-08-13,285.02,291.37,284.64,289.78,94299800,0.0,0
2019-08-14,285.34,286.01,281.07,281.21,135622100,0.0,0
2019-08-15,282.18,282.94,279.72,281.96,99556600,0.0,0
2019-08-16,283.77,286.59,282.01,286.12,83018300,0.0,0
2019-08-19,289.42,290.31,288.68,289.56,53571800,0.0,0
2019-08-20,289.01,289.59,287.21,287.34,51596400,0.0,0
2019-08-21,289.71,290.09,288.96,289.68,49524700,0.0,0
2019-08-22,290.45,291.15,287.65,289.59,51666400,0.0,0
2019-08-23,288.17,289.99,280.79,282.15,149161500,0.0,0
2019-08-26,284.55,285.27,282.88,285.27,72423800,0.0,0
2019-08-27,286.8,287.21,283.32,284.15,66668900,0.0,0
2019-08-28,283.43,286.33,282.55,286.16,59696700,0.0,0
2019-08-29,288.96,290.38,287.86,289.81,57899400,0.0,0
2019-08-30,291.43,291.45,288.66,289.68,62901200,0.0,0
2019-09-03,287.82,288.82,286.53,287.99,69101400,0.0,0
2019-09-04,290.36,291.28,289.54,291.26,46887300,0.0,0
2019-09-05,293.98,296.0,291.22,295.0,83258100,0.0,0
2019-09-06,295.35,295.93,294.6,295.23,49584300,0.0,0
2019-09-09,296.31,296.41,294.35,295.38,51260300,0.0,0
2019-09-10,294.54,295.38,293.17,295.31,57947100,0.0,0
2019-09-11,295.64,297.5,294.93,297.41,68821100,0.0,0
2019-09-12,298.4,299.6,297.57,298.44,72908700,0.0,0
2019-09-13,298.92,299.31,297.83,298.24,62104800,0.0,0
2019-09-16,297.0,298.29,296.62,297.32,58191200,0.0,0
2019-09-17,297.1,298.17,296.91,298.07,41475500,0.0,0
2019-09-18,297.65,298.37,295.42,298.25,73375800,0.0,0
2019-09-19,298.68,299.77,297.86,298.23,76560500,0.0,0
2019-09-20,298.89,299.2,295.95,296.82,89565000,1.384,0
2019-09-23,296.09,297.54,295.82,296.75,43476800,0.0,0
2019-09-24,297.95,298.37,293.37,294.42,94869400,0.0,0
2019-09-25,294.51,296.65,292.89,296.16,71854000,0.0,0
2019-09-26,296.17,296.4,294.0,295.55,56179700,0.0,0
2019-09-27,296.37,296.49,292.25,293.95,84746600,0.0,0
2019-09-30,294.52,296.09,294.47,295.32,51662400,0.0,0
2019-10-01,296.28,297.0,291.57,291.81,88242400,0.0,0
2019-10-02,290.07,290.08,285.24,286.65,122539500,0.0,0
2019-10-03,286.4,289.03,283.43,289.0,85278800,0.0,0
2019-10-04,289.72,293.19,289.66,292.91,65091200,0.0,0
2019-10-07,292.03,293.82,291.34,291.65,59610500,0.0,0
2019-10-08,289.62,290.42,287.08,287.12,95708100,0.0,0
2019-10-09,289.33,290.87,288.64,289.84,62359400,0.0,0
2019-10-10,289.76,292.77,289.58,291.81,55296300,0.0,0
2019-10-11,294.82,297.28,294.69,294.83,98720400,0.0,0
2019-10-14,294.48,295.22,294.12,294.5,40394800,0.0,0
2019-10-15,295.65,298.23,295.52,297.42,46754500,0.0,0
2019-10-16,296.91,297.7,296.46,296.94,48928200,0.0,0
2019-10-17,298.21,298.77,297.06,297.82,45736600,0.0,0
2019-10-18,297.23,297.94,295.58,296.51,64304000,0.0,0
2019-10-21,297.96,298.74,297.48,298.52,39048600,0.0,0
2019-10-22,299.11,299.43,297.45,297.55,48594700,0.0,0
2019-10-23,297.27,298.47,297.04,298.41,34352200,0.0,0
2019-10-24,299.44,299.6,297.99,298.9,35453100,0.0,0
2019-10-25,298.27,300.72,298.21,300.12,45205400,0.0,0
2019-10-28,301.46,302.36,301.43,301.82,42147000,0.0,0
2019-10-29,301.52,302.74,301.38,301.73,44284900,0.0,0
2019-10-30,301.95,303.06,300.51,302.65,49643900,0.0,0
2019-10-31,302.64,302.64,300.25,301.85,69053800,0.0,0
2019-11-01,303.43,304.69,303.25,304.64,71141500,0.0,0
2019-11-04,306.34,306.49,305.46,305.87,60606900,0.0,0
2019-11-05,306.09,306.41,305.21,305.53,42933200,0.0,0
2019-11-06,305.53,305.9,304.56,305.6,46487100,0.0,0
2019-11-07,307.06,308.14,306.15,306.67,54272300,0.0,0
2019-11-08,306.29,307.49,305.53,307.43,49032100,0.0,0
2019-11-11,305.92,307.03,305.77,306.84,35797300,0.0,0
2019-11-12,307.24,308.47,306.64,307.49,46484600,0.0,0
2019-11-13,306.4,308.03,306.15,307.59,53917700,0.0,0
2019-11-14,307.28,308.13,306.58,308.04,51219900,0.0,0
2019-11-15,309.5,310.31,308.74,310.26,62023600,0.0,0
2019-11-18,310.01,310.75,309.51,310.49,49228000,0.0,0
2019-11-19,311.15,311.16,309.7,310.4,67804700,0.0,0
2019-11-20,309.76,310.32,307.55,309.25,79406200,0.0,0
2019-11-21,309.37,309.49,307.88,308.75,54664700,0.0,0
2019-11-22,309.57,309.72,308.33,309.44,44850200,0.0,0
2019-11-25,310.45,311.84,310.45,311.84,48647200,0.0,0
2019-11-26,311.88,312.74,311.53,312.54,37569000,0.0,0
2019-11-27,313.07,313.94,312.83,313.94,44444600,0.0,0
2019-11-29,313.32,313.59,312.52,312.77,36592700,0.0,0
2019-12-02,313.05,313.12,309.65,310.12,75767800,0.0,0
2019-12-03,307.14,308.13,305.63,308.04,73941700,0.0,0
2019-12-04,309.18,310.59,308.8,309.94,49080000,0.0,0
2019-12-05,310.7,310.72,309.06,310.49,40709000,0.0,0
2019-12-06,312.58,313.77,312.57,313.33,48927000,0.0,0
2019-12-09,312.9,313.64,312.26,312.34,34838500,0.0,0
2019-12-10,312.28,313.01,311.28,312.0,52649800,0.0,0
2019-12-11,312.49,313.16,311.91,312.88,53429100,0.0,0
2019-12-12,312.89,316.43,312.63,315.58,96389600,0.0,0
2019-12-13,315.32,317.11,314.47,315.77,81503900,0.0,0
2019-12-16,317.66,318.58,315.7,317.94,82749700,0.0,0
2019-12-17,318.35,318.68,317.92,318.01,61097700,0.0,0
2019-12-18,318.43,318.68,317.97,318.03,48133000,0.0,0
2019-12-19,318.24,319.41,317.96,319.33,85310500,0.0,0
2019-12-20,320.46,321.97,319.39,320.73,147142100,1.57,0
2019-12-23,321.59,321.65,321.06,321.22,52990000,0.0,0
2019-12-24,321.47,321.52,320.9,321.23,20270000,0.0,0
2019-12-26,321.65,322.95,321.64,322.94,30911200,0.0,0
2019-12-27,323.74,323.8,322.28,322.86,42528800,0.0,0
2019-12-30,322.95,323.1,320.55,321.08,43600374,0.0,0