Date,Open,High,Low,Close,Volume,split_factor,Date_all
2014-06-23 00:00:00+00:00,41.73,42.0,41.69,41.99,18743900.0,1.0,2014-06-23 00:00:00+00:00
2014-06-24 00:00:00+00:00,41.83,41.94,41.56,41.745,26509100.0,1.0,2014-06-24 00:00:00+00:00
2014-06-25 00:00:00+00:00,41.7,42.05,41.46,42.03,20049100.0,1.0,2014-06-25 00:00:00+00:00
2014-06-26 00:00:00+00:00,41.93,41.94,41.43,41.72,23604400.0,1.0,2014-06-26 00:00:00+00:00
2014-06-27 00:00:00+00:00,41.61,42.29,41.51,42.25,74640000.0,1.0,2014-06-27 00:00:00+00:00
2014-06-30 00:00:00+00:00,42.17,42.21,41.7,41.7,30805500.0,1.0,2014-06-30 00:00:00+00:00
2014-07-01 00:00:00+00:00,41.86,42.15,41.69,41.87,26917000.0,1.0,2014-07-01 00:00:00+00:00
2014-07-02 00:00:00+00:00,41.73,41.9,41.53,41.9,20208100.0,1.0,2014-07-02 00:00:00+00:00
2014-07-03 00:00:00+00:00,41.91,41.99,41.56,41.8,15969300.0,1.0,2014-07-03 00:00:00+00:00
2014-07-07 00:00:00+00:00,41.75,42.12,41.71,41.99,21952400.0,1.0,2014-07-07 00:00:00+00:00
2014-07-08 00:00:00+00:00,41.87,42.0,41.61,41.78,31218200.0,1.0,2014-07-08 00:00:00+00:00
2014-07-09 00:00:00+00:00,41.98,41.99,41.53,41.67,18445900.0,1.0,2014-07-09 00:00:00+00:00
2014-07-10 00:00:00+00:00,41.37,42.0,41.05,41.685,21854700.0,1.0,2014-07-10 00:00:00+00:00
2014-07-11 00:00:00+00:00,41.7,42.09,41.48,42.09,24083000.0,1.0,2014-07-11 00:00:00+00:00
2014-07-14 00:00:00+00:00,42.22,42.45,42.04,42.14,21881100.0,1.0,2014-07-14 00:00:00+00:00
2014-07-15 00:00:00+00:00,42.33,42.47,42.03,42.45,28748700.0,1.0,2014-07-15 00:00:00+00:00
2014-07-16 00:00:00+00:00,42.51,44.31,42.48,44.08,63318000.0,1.0,2014-07-16 00:00:00+00:00
2014-07-17 00:00:00+00:00,45.45,45.71,44.25,44.53,82180300.0,1.0,2014-07-17 00:00:00+00:00
2014-07-18 00:00:00+00:00,44.65,44.84,44.25,44.69,43407500.0,1.0,2014-07-18 00:00:00+00:00
2014-07-21 00:00:00+00:00,44.56,45.16,44.22,44.835,37604400.0,1.0,2014-07-21 00:00:00+00:00
2014-07-22 00:00:00+00:00,45.0,45.15,44.59,44.83,43095800.0,1.0,2014-07-22 00:00:00+00:00
2014-07-23 00:00:00+00:00,45.45,45.45,44.62,44.87,52362900.0,1.0,2014-07-23 00:00:00+00:00
2014-07-24 00:00:00+00:00,44.93,45.0,44.32,44.4,30725300.0,1.0,2014-07-24 00:00:00+00:00
2014-07-25 00:00:00+00:00,44.3,44.66,44.3,44.5,26737700.0,1.0,2014-07-25 00:00:00+00:00
2014-07-28 00:00:00+00:00,44.36,44.51,43.93,43.97,29684200.0,1.0,2014-07-28 00:00:00+00:00
2014-07-29 00:00:00+00:00,43.91,44.09,43.64,43.885,27763100.0,1.0,2014-07-29 00:00:00+00:00
2014-07-30 00:00:00+00:00,44.07,44.1,43.29,43.5785,31921400.0,1.0,2014-07-30 00:00:00+00:00
2014-07-31 00:00:00+00:00,43.38,43.69,43.08,43.16,31537500.0,1.0,2014-07-31 00:00:00+00:00
2014-08-01 00:00:00+00:00,43.21,43.25,42.6,42.86,31170300.0,1.0,2014-08-01 00:00:00+00:00
2014-08-04 00:00:00+00:00,42.97,43.47,42.81,43.37,34277400.0,1.0,2014-08-04 00:00:00+00:00
2014-08-05 00:00:00+00:00,43.31,43.46,42.83,43.08,26266400.0,1.0,2014-08-05 00:00:00+00:00
2014-08-06 00:00:00+00:00,42.74,43.17,42.21,42.74,24634000.0,1.0,2014-08-06 00:00:00+00:00
2014-08-07 00:00:00+00:00,42.84,43.45,42.65,43.23,30314900.0,1.0,2014-08-07 00:00:00+00:00
2014-08-08 00:00:00+00:00,43.23,43.315,42.91,43.2,28942700.0,1.0,2014-08-08 00:00:00+00:00
2014-08-11 00:00:00+00:00,43.26,43.45,43.02,43.2,20351600.0,1.0,2014-08-11 00:00:00+00:00
2014-08-12 00:00:00+00:00,43.04,43.59,43.0,43.52,21431100.0,1.0,2014-08-12 00:00:00+00:00
2014-08-13 00:00:00+00:00,43.68,44.18,43.52,44.08,22889500.0,1.0,2014-08-13 00:00:00+00:00
2014-08-14 00:00:00+00:00,44.08,44.417,44.01,44.27,19313200.0,1.0,2014-08-14 00:00:00+00:00
2014-08-15 00:00:00+00:00,44.58,44.895,44.4,44.79,41611300.0,1.0,2014-08-15 00:00:00+00:00
2014-08-18 00:00:00+00:00,44.94,45.11,44.68,45.11,26891100.0,1.0,2014-08-18 00:00:00+00:00
2014-08-19 00:00:00+00:00,44.97,45.34,44.83,45.33,28139500.0,1.0,2014-08-19 00:00:00+00:00
2014-08-20 00:00:00+00:00,45.34,45.4,44.9,44.95,24770500.0,1.0,2014-08-20 00:00:00+00:00
2014-08-21 00:00:00+00:00,44.84,45.25,44.83,45.22,22272000.0,1.0,2014-08-21 00:00:00+00:00
2014-08-22 00:00:00+00:00,45.35,45.47,45.07,45.15,18294500.0,1.0,2014-08-22 00:00:00+00:00
2014-08-25 00:00:00+00:00,45.4,45.44,45.04,45.17,16898100.0,1.0,2014-08-25 00:00:00+00:00
2014-08-26 00:00:00+00:00,45.31,45.395,44.94,45.005,14873100.0,1.0,2014-08-26 00:00:00+00:00
2014-08-27 00:00:00+00:00,44.9,45.0,44.76,44.87,20823000.0,1.0,2014-08-27 00:00:00+00:00
2014-08-28 00:00:00+00:00,44.75,44.98,44.61,44.88,17657600.0,1.0,2014-08-28 00:00:00+00:00
2014-08-29 00:00:00+00:00,45.09,45.44,44.855,45.43,21607600.0,1.0,2014-08-29 00:00:00+00:00
2014-09-02 00:00:00+00:00,45.43,45.46,44.85,45.09,22956800.0,1.0,2014-09-02 00:00:00+00:00
2014-09-03 00:00:00+00:00,44.53,45.11,44.53,44.96,33684500.0,1.0,2014-09-03 00:00:00+00:00
2014-09-04 00:00:00+00:00,44.74,45.27,44.72,45.26,26475500.0,1.0,2014-09-04 00:00:00+00:00
2014-09-05 00:00:00+00:00,45.11,45.93,45.11,45.91,36882700.0,1.0,2014-09-05 00:00:00+00:00
2014-09-08 00:00:00+00:00,46.02,46.8,45.99,46.47,45719000.0,1.0,2014-09-08 00:00:00+00:00
2014-09-09 00:00:00+00:00,46.47,46.97,46.42,46.76,40255500.0,1.0,2014-09-09 00:00:00+00:00
2014-09-10 00:00:00+00:00,46.8201,46.94,46.28,46.84,27302400.0,1.0,2014-09-10 00:00:00+00:00
2014-09-11 00:00:00+00:00,46.74,47.0,46.47,47.0,29216400.0,1.0,2014-09-11 00:00:00+00:00
2014-09-12 00:00:00+00:00,46.91,47.02,46.6,46.695,38244700.0,1.0,2014-09-12 00:00:00+00:00
2014-09-15 00:00:00+00:00,46.54,46.71,46.1,46.24,37630700.0,1.0,2014-09-15 00:00:00+00:00
2014-09-16 00:00:00+00:00,46.39,46.85,46.29,46.76,27865200.0,1.0,2014-09-16 00:00:00+00:00
2014-09-17 00:00:00+00:00,46.26,46.69,46.23,46.52,38249200.0,1.0,2014-09-17 00:00:00+00:00
2014-09-18 00:00:00+00:00,46.59,46.83,46.46,46.68,35533100.0,1.0,2014-09-18 00:00:00+00:00
2014-09-19 00:00:00+00:00,46.81,47.57,46.6,47.52,202522400.0,1.0,2014-09-19 00:00:00+00:00
2014-09-22 00:00:00+00:00,47.3,47.38,46.98,47.06,38655900.0,1.0,2014-09-22 00:00:00+00:00
2014-09-23 00:00:00+00:00,46.85,46.98,46.47,46.56,33430300.0,1.0,2014-09-23 00:00:00+00:00
2014-09-24 00:00:00+00:00,46.63,47.11,46.34,47.08,26480359.0,1.0,2014-09-24 00:00:00+00:00
2014-09-25 00:00:00+00:00,46.88,47.09,46.03,46.04,32777043.0,1.0,2014-09-25 00:00:00+00:00
2014-09-26 00:00:00+00:00,45.93,46.62,45.76,46.41,27078764.0,1.0,2014-09-26 00:00:00+00:00
2014-09-29 00:00:00+00:00,45.98,46.56,45.76,46.44,26090980.0,1.0,2014-09-29 00:00:00+00:00
2014-09-30 00:00:00+00:00,46.37,46.4763,46.01,46.36,33033086.0,1.0,2014-09-30 00:00:00+00:00
2014-10-01 00:00:00+00:00,46.27,46.53,45.845,45.9,38088355.0,1.0,2014-10-01 00:00:00+00:00
2014-10-02 00:00:00+00:00,45.83,46.1,45.64,45.76,25119508.0,1.0,2014-10-02 00:00:00+00:00
2014-10-03 00:00:00+00:00,45.98,46.3,45.61,46.09,32453273.0,1.0,2014-10-03 00:00:00+00:00
2014-10-06 00:00:00+00:00,46.12,46.3,45.9199,46.09,20603960.0,1.0,2014-10-06 00:00:00+00:00
2014-10-07 00:00:00+00:00,45.86,45.93,45.42,45.53,25724544.0,1.0,2014-10-07 00:00:00+00:00
2014-10-08 00:00:00+00:00,45.48,46.89,45.34,46.78,33030972.0,1.0,2014-10-08 00:00:00+00:00
2014-10-09 00:00:00+00:00,46.5,46.8,45.74,45.85,34426595.0,1.0,2014-10-09 00:00:00+00:00
2014-10-10 00:00:00+00:00,45.6,46.12,43.95,44.03,51978146.0,1.0,2014-10-10 00:00:00+00:00
2014-10-13 00:00:00+00:00,43.82,44.56,43.49,43.65,37100207.0,1.0,2014-10-13 00:00:00+00:00
2014-10-14 00:00:00+00:00,43.87,44.38,43.56,43.73,38120558.0,1.0,2014-10-14 00:00:00+00:00
2014-10-15 00:00:00+00:00,43.0,43.39,42.1,43.22,60220961.0,1.0,2014-10-15 00:00:00+00:00
2014-10-16 00:00:00+00:00,42.53,43.08,42.22,42.74,49040989.0,1.0,2014-10-16 00:00:00+00:00
2014-10-17 00:00:00+00:00,43.2,43.935,42.79,43.63,40683346.0,1.0,2014-10-17 00:00:00+00:00
2014-10-20 00:00:00+00:00,43.06,44.14,42.81,44.08,34530887.0,1.0,2014-10-20 00:00:00+00:00
2014-10-21 00:00:00+00:00,44.36,44.975,44.19,44.88,36433824.0,1.0,2014-10-21 00:00:00+00:00
2014-10-22 00:00:00+00:00,45.0,45.07,44.225,44.38,33579817.0,1.0,2014-10-22 00:00:00+00:00
2014-10-23 00:00:00+00:00,44.62,45.445,44.53,45.02,45451869.0,1.0,2014-10-23 00:00:00+00:00
2014-10-24 00:00:00+00:00,46.83,46.9,45.18,46.13,61081039.0,1.0,2014-10-24 00:00:00+00:00
2014-10-27 00:00:00+00:00,45.71,46.1,45.71,45.91,30371308.0,1.0,2014-10-27 00:00:00+00:00
2014-10-28 00:00:00+00:00,45.86,46.5,45.77,46.49,29049750.0,1.0,2014-10-28 00:00:00+00:00
2014-10-29 00:00:00+00:00,46.44,46.7,46.34,46.62,30283622.0,1.0,2014-10-29 00:00:00+00:00
2014-10-30 00:00:00+00:00,46.32,46.32,45.77,46.05,30073873.0,1.0,2014-10-30 00:00:00+00:00
2014-10-31 00:00:00+00:00,46.94,46.97,46.48,46.95,35849656.0,1.0,2014-10-31 00:00:00+00:00
2014-11-03 00:00:00+00:00,46.89,47.46,46.73,47.44,23130397.0,1.0,2014-11-03 00:00:00+00:00
2014-11-04 00:00:00+00:00,47.301,47.73,47.25,47.57,21530813.0,1.0,2014-11-04 00:00:00+00:00
2014-11-05 00:00:00+00:00,47.8,47.9,47.26,47.86,22449594.0,1.0,2014-11-05 00:00:00+00:00
2014-11-06 00:00:00+00:00,47.86,48.86,47.79,48.7,33037841.0,1.0,2014-11-06 00:00:00+00:00
2014-11-07 00:00:00+00:00,48.92,48.92,48.2901,48.68,28000598.0,1.0,2014-11-07 00:00:00+00:00
2014-11-10 00:00:00+00:00,48.65,49.15,48.55,48.89,36370067.0,1.0,2014-11-10 00:00:00+00:00
2014-11-11 00:00:00+00:00,48.85,48.93,48.645,48.87,23445239.0,1.0,2014-11-11 00:00:00+00:00
2014-11-12 00:00:00+00:00,48.56,48.92,48.52,48.78,22722123.0,1.0,2014-11-12 00:00:00+00:00
2014-11-13 00:00:00+00:00,48.81,49.645,48.705,49.61,26210433.0,1.0,2014-11-13 00:00:00+00:00
2014-11-14 00:00:00+00:00,49.74,50.045,49.39,49.58,29081657.0,1.0,2014-11-14 00:00:00+00:00
2014-11-17 00:00:00+00:00,49.41,49.705,49.14,49.46,30318648.0,1.0,2014-11-17 00:00:00+00:00
2014-11-18 00:00:00+00:00,49.13,49.325,48.7,48.74,23996457.0,1.0,2014-11-18 00:00:00+00:00
2014-11-19 00:00:00+00:00,48.66,48.7549,47.93,48.22,26177450.0,1.0,2014-11-19 00:00:00+00:00
2014-11-20 00:00:00+00:00,48.0,48.7,47.87,48.7,21510587.0,1.0,2014-11-20 00:00:00+00:00
2014-11-21 00:00:00+00:00,49.02,49.05,47.57,47.98,42884795.0,1.0,2014-11-21 00:00:00+00:00
2014-11-24 00:00:00+00:00,47.99,48.0,47.39,47.59,35434245.0,1.0,2014-11-24 00:00:00+00:00
2014-11-25 00:00:00+00:00,47.66,47.97,47.45,47.47,28007993.0,1.0,2014-11-25 00:00:00+00:00
2014-11-26 00:00:00+00:00,47.49,47.99,47.28,47.75,27164877.0,1.0,2014-11-26 00:00:00+00:00
2014-11-28 00:00:00+00:00,47.95,48.195,47.61,47.81,21534426.0,1.0,2014-11-28 00:00:00+00:00
2014-12-01 00:00:00+00:00,47.88,48.78,47.71,48.62,31191575.0,1.0,2014-12-01 00:00:00+00:00
2014-12-02 00:00:00+00:00,48.84,49.05,48.2,48.46,25773478.0,1.0,2014-12-02 00:00:00+00:00
2014-12-03 00:00:00+00:00,48.44,48.5,47.805,48.08,23534752.0,1.0,2014-12-03 00:00:00+00:00
2014-12-04 00:00:00+00:00,48.39,49.06,48.2,48.84,30345132.0,1.0,2014-12-04 00:00:00+00:00
2014-12-05 00:00:00+00:00,48.82,48.97,48.38,48.42,27313449.0,1.0,2014-12-05 00:00:00+00:00
2014-12-08 00:00:00+00:00,48.26,48.35,47.445,47.695,26663107.0,1.0,2014-12-08 00:00:00+00:00
2014-12-09 00:00:00+00:00,47.11,47.92,47.05,47.59,24330506.0,1.0,2014-12-09 00:00:00+00:00
2014-12-10 00:00:00+00:00,47.58,47.66,46.7001,46.9,30431788.0,1.0,2014-12-10 00:00:00+00:00
2014-12-11 00:00:00+00:00,47.08,47.74,46.68,47.17,29061918.0,1.0,2014-12-11 00:00:00+00:00
2014-12-12 00:00:00+00:00,46.78,47.73,46.67,46.95,34248371.0,1.0,2014-12-12 00:00:00+00:00
2014-12-15 00:00:00+00:00,47.2,47.67,46.55,46.67,29247761.0,1.0,2014-12-15 00:00:00+00:00
2014-12-16 00:00:00+00:00,45.9,46.34,45.13,45.16,47801392.0,1.0,2014-12-16 00:00:00+00:00
2014-12-17 00:00:00+00:00,45.05,45.945,44.9,45.74,34970865.0,1.0,2014-12-17 00:00:00+00:00
2014-12-18 00:00:00+00:00,46.58,47.52,46.3386,47.52,40105550.0,1.0,2014-12-18 00:00:00+00:00
2014-12-19 00:00:00+00:00,47.63,48.1,47.17,47.66,64551182.0,1.0,2014-12-19 00:00:00+00:00
2014-12-22 00:00:00+00:00,47.78,48.12,47.71,47.98,26565984.0,1.0,2014-12-22 00:00:00+00:00
2014-12-23 00:00:00+00:00,48.37,48.8,48.13,48.45,23656529.0,1.0,2014-12-23 00:00:00+00:00
2014-12-24 00:00:00+00:00,48.64,48.64,48.08,48.14,11442790.0,1.0,2014-12-24 00:00:00+00:00
2014-12-26 00:00:00+00:00,48.41,48.41,47.82,47.88,13197817.0,1.0,2014-12-26 00:00:00+00:00
2014-12-29 00:00:00+00:00,47.7,47.78,47.26,47.45,14439518.0,1.0,2014-12-29 00:00:00+00:00
2014-12-30 00:00:00+00:00,47.44,47.62,46.84,47.02,16384692.0,1.0,2014-12-30 00:00:00+00:00
2014-12-31 00:00:00+00:00,46.73,47.44,46.45,46.45,21552450.0,1.0,2014-12-31 00:00:00+00:00
2015-01-02 00:00:00+00:00,46.66,47.42,46.54,46.76,27913852.0,1.0,2015-01-02 00:00:00+00:00
2015-01-05 00:00:00+00:00,46.37,46.73,46.25,46.325,39673865.0,1.0,2015-01-05 00:00:00+00:00
2015-01-06 00:00:00+00:00,46.38,46.749,45.54,45.65,36447854.0,1.0,2015-01-06 00:00:00+00:00
2015-01-07 00:00:00+00:00,45.98,46.46,45.49,46.23,29114061.0,1.0,2015-01-07 00:00:00+00:00
2015-01-08 00:00:00+00:00,46.75,47.7499,46.72,47.59,29645202.0,1.0,2015-01-08 00:00:00+00:00
2015-01-09 00:00:00+00:00,47.61,47.82,46.9,47.19,23715642.0,1.0,2015-01-09 00:00:00+00:00
2015-01-12 00:00:00+00:00,47.42,47.54,46.36,46.6,23651887.0,1.0,2015-01-12 00:00:00+00:00
2015-01-13 00:00:00+00:00,46.97,47.91,46.06,46.355,35270601.0,1.0,2015-01-13 00:00:00+00:00
2015-01-14 00:00:00+00:00,45.96,46.24,45.62,45.955,29719580.0,1.0,2015-01-14 00:00:00+00:00
2015-01-15 00:00:00+00:00,46.22,46.38,45.41,45.48,32750779.0,1.0,2015-01-15 00:00:00+00:00
2015-01-16 00:00:00+00:00,45.31,46.28,45.17,46.24,35695289.0,1.0,2015-01-16 00:00:00+00:00
2015-01-20 00:00:00+00:00,46.3,46.65,45.57,46.39,36161860.0,1.0,2015-01-20 00:00:00+00:00
2015-01-21 00:00:00+00:00,45.94,46.14,45.48,45.92,39081143.0,1.0,2015-01-21 00:00:00+00:00
2015-01-22 00:00:00+00:00,46.38,47.135,46.08,47.13,35898035.0,1.0,2015-01-22 00:00:00+00:00
2015-01-23 00:00:00+00:00,47.36,47.39,46.8,47.18,26211594.0,1.0,2015-01-23 00:00:00+00:00
2015-01-26 00:00:00+00:00,47.0,47.1339,46.2399,47.01,42525530.0,1.0,2015-01-26 00:00:00+00:00
2015-01-27 00:00:00+00:00,42.95,43.2,42.105,42.66,169163953.0,1.0,2015-01-27 00:00:00+00:00
2015-01-28 00:00:00+00:00,42.74,42.79,41.16,41.19,84507078.0,1.0,2015-01-28 00:00:00+00:00
2015-01-29 00:00:00+00:00,40.93,42.12,40.79,42.01,63585273.0,1.0,2015-01-29 00:00:00+00:00
2015-01-30 00:00:00+00:00,41.55,41.58,40.35,40.4,78004944.0,1.0,2015-01-30 00:00:00+00:00
2015-02-02 00:00:00+00:00,40.59,41.37,40.23,41.28,50352532.0,1.0,2015-02-02 00:00:00+00:00
2015-02-03 00:00:00+00:00,41.63,41.93,41.045,41.6,52082448.0,1.0,2015-02-03 00:00:00+00:00
2015-02-04 00:00:00+00:00,41.94,42.21,41.36,41.84,41614812.0,1.0,2015-02-04 00:00:00+00:00
2015-02-05 00:00:00+00:00,42.22,42.64,41.855,42.45,36548168.0,1.0,2015-02-05 00:00:00+00:00
2015-02-06 00:00:00+00:00,42.68,42.79,42.15,42.41,34616554.0,1.0,2015-02-06 00:00:00+00:00
2015-02-09 00:00:00+00:00,42.24,42.74,42.21,42.36,31381061.0,1.0,2015-02-09 00:00:00+00:00
2015-02-10 00:00:00+00:00,42.74,42.77,42.18,42.6,29670676.0,1.0,2015-02-10 00:00:00+00:00
2015-02-11 00:00:00+00:00,42.65,42.65,42.21,42.38,38262509.0,1.0,2015-02-11 00:00:00+00:00
2015-02-12 00:00:00+00:00,42.66,43.09,42.51,43.09,33268831.0,1.0,2015-02-12 00:00:00+00:00
2015-02-13 00:00:00+00:00,43.38,43.87,43.15,43.87,40264887.0,1.0,2015-02-13 00:00:00+00:00
2015-02-17 00:00:00+00:00,43.97,44.0,43.19,43.58,33695749.0,1.0,2015-02-17 00:00:00+00:00
2015-02-18 00:00:00+00:00,43.63,43.7,43.39,43.53,27111657.0,1.0,2015-02-18 00:00:00+00:00
2015-02-19 00:00:00+00:00,43.18,43.5263,43.05,43.5,27603420.0,1.0,2015-02-19 00:00:00+00:00
2015-02-20 00:00:00+00:00,43.51,43.88,43.29,43.855,29721133.0,1.0,2015-02-20 00:00:00+00:00
2015-02-23 00:00:00+00:00,43.7,44.19,43.65,44.15,32518754.0,1.0,2015-02-23 00:00:00+00:00
2015-02-24 00:00:00+00:00,44.15,44.3,43.92,44.09,25271747.0,1.0,2015-02-24 00:00:00+00:00
2015-02-25 00:00:00+00:00,43.95,44.09,43.8,43.99,29759820.0,1.0,2015-02-25 00:00:00+00:00
2015-02-26 00:00:00+00:00,43.99,44.23,43.89,44.055,28957329.0,1.0,2015-02-26 00:00:00+00:00
2015-02-27 00:00:00+00:00,44.13,44.2,43.66,43.85,33807740.0,1.0,2015-02-27 00:00:00+00:00
2015-03-02 00:00:00+00:00,43.67,44.19,43.55,43.88,31924049.0,1.0,2015-03-02 00:00:00+00:00
2015-03-03 00:00:00+00:00,43.56,43.825,43.09,43.28,31748648.0,1.0,2015-03-03 00:00:00+00:00
2015-03-04 00:00:00+00:00,43.01,43.21,42.88,43.055,25748692.0,1.0,2015-03-04 00:00:00+00:00
2015-03-05 00:00:00+00:00,43.07,43.24,42.82,43.11,23193541.0,1.0,2015-03-05 00:00:00+00:00
2015-03-06 00:00:00+00:00,43.0,43.11,42.15,42.36,36248785.0,1.0,2015-03-06 00:00:00+00:00
2015-03-09 00:00:00+00:00,42.19,43.125,42.19,42.85,32107957.0,1.0,2015-03-09 00:00:00+00:00
2015-03-10 00:00:00+00:00,42.35,42.71,42.03,42.03,39159730.0,1.0,2015-03-10 00:00:00+00:00
2015-03-11 00:00:00+00:00,42.31,42.37,41.84,41.98,32215314.0,1.0,2015-03-11 00:00:00+00:00
2015-03-12 00:00:00+00:00,41.33,41.65,40.86,41.02,59992502.0,1.0,2015-03-12 00:00:00+00:00
2015-03-13 00:00:00+00:00,40.7,41.47,40.61,41.38,58007705.0,1.0,2015-03-13 00:00:00+00:00
2015-03-16 00:00:00+00:00,41.47,41.64,41.28,41.56,35273452.0,1.0,2015-03-16 00:00:00+00:00
2015-03-17 00:00:00+00:00,41.37,41.83,41.15,41.695,31673448.0,1.0,2015-03-17 00:00:00+00:00
2015-03-18 00:00:00+00:00,41.43,42.83,41.33,42.5,44194771.0,1.0,2015-03-18 00:00:00+00:00
2015-03-19 00:00:00+00:00,42.26,42.59,42.22,42.285,33879066.0,1.0,2015-03-19 00:00:00+00:00
2015-03-20 00:00:00+00:00,42.56,42.98,42.49,42.88,71904529.0,1.0,2015-03-20 00:00:00+00:00
2015-03-23 00:00:00+00:00,42.88,43.13,42.78,42.855,26246086.0,1.0,2015-03-23 00:00:00+00:00
2015-03-24 00:00:00+00:00,42.78,43.17,42.75,42.9,25513252.0,1.0,2015-03-24 00:00:00+00:00
2015-03-25 00:00:00+00:00,42.92,42.925,41.44,41.46,43469907.0,1.0,2015-03-25 00:00:00+00:00
2015-03-26 00:00:00+00:00,41.22,41.61,40.92,41.21,37495627.0,1.0,2015-03-26 00:00:00+00:00
2015-03-27 00:00:00+00:00,41.12,41.43,40.83,40.97,34401398.0,1.0,2015-03-27 00:00:00+00:00
2015-03-30 00:00:00+00:00,41.1,41.54,40.91,40.96,35049662.0,1.0,2015-03-30 00:00:00+00:00
2015-03-31 00:00:00+00:00,40.78,41.03,40.54,40.655,34887219.0,1.0,2015-03-31 00:00:00+00:00
2015-04-01 00:00:00+00:00,40.6,40.76,40.31,40.72,36865322.0,1.0,2015-04-01 00:00:00+00:00
2015-04-02 00:00:00+00:00,40.66,40.74,40.12,40.29,37487476.0,1.0,2015-04-02 00:00:00+00:00
2015-04-06 00:00:00+00:00,40.34,41.78,40.18,41.545,39223692.0,1.0,2015-04-06 00:00:00+00:00
2015-04-07 00:00:00+00:00,41.61,41.91,41.31,41.53,28809375.0,1.0,2015-04-07 00:00:00+00:00
2015-04-08 00:00:00+00:00,41.46,41.69,41.04,41.42,24753438.0,1.0,2015-04-08 00:00:00+00:00
2015-04-09 00:00:00+00:00,41.25,41.62,41.25,41.48,25723861.0,1.0,2015-04-09 00:00:00+00:00
2015-04-10 00:00:00+00:00,41.63,41.95,41.41,41.72,28022002.0,1.0,2015-04-10 00:00:00+00:00
2015-04-13 00:00:00+00:00,41.4,42.06,41.39,41.76,30276692.0,1.0,2015-04-13 00:00:00+00:00
2015-04-14 00:00:00+00:00,41.8,42.03,41.39,41.65,24244382.0,1.0,2015-04-14 00:00:00+00:00
2015-04-15 00:00:00+00:00,41.76,42.46,41.68,42.255,27343581.0,1.0,2015-04-15 00:00:00+00:00
2015-04-16 00:00:00+00:00,41.95,42.34,41.82,42.16,22509652.0,1.0,2015-04-16 00:00:00+00:00
2015-04-17 00:00:00+00:00,41.67,41.74,41.16,41.615,42387608.0,1.0,2015-04-17 00:00:00+00:00
2015-04-20 00:00:00+00:00,41.73,43.17,41.68,42.905,46057733.0,1.0,2015-04-20 00:00:00+00:00
2015-04-21 00:00:00+00:00,43.0,43.15,42.53,42.635,26013844.0,1.0,2015-04-21 00:00:00+00:00
2015-04-22 00:00:00+00:00,42.67,43.13,42.55,42.985,25064273.0,1.0,2015-04-22 00:00:00+00:00
2015-04-23 00:00:00+00:00,42.89,43.61,42.8,43.34,46309530.0,1.0,2015-04-23 00:00:00+00:00
2015-04-24 00:00:00+00:00,45.66,48.14,45.65,47.87,130933665.0,1.0,2015-04-24 00:00:00+00:00
2015-04-27 00:00:00+00:00,47.23,48.13,47.22,48.03,59248172.0,1.0,2015-04-27 00:00:00+00:00
2015-04-28 00:00:00+00:00,47.78,49.21,47.7,49.155,60730778.0,1.0,2015-04-28 00:00:00+00:00
2015-04-29 00:00:00+00:00,48.72,49.31,48.5,49.06,47804562.0,1.0,2015-04-29 00:00:00+00:00
2015-04-30 00:00:00+00:00,48.7,49.54,48.6,48.64,64725457.0,1.0,2015-04-30 00:00:00+00:00
2015-05-01 00:00:00+00:00,48.58,48.875,48.4,48.655,38937336.0,1.0,2015-05-01 00:00:00+00:00
2015-05-04 00:00:00+00:00,48.37,48.87,48.18,48.24,34039485.0,1.0,2015-05-04 00:00:00+00:00
2015-05-05 00:00:00+00:00,47.82,48.16,47.31,47.6,50369191.0,1.0,2015-05-05 00:00:00+00:00
2015-05-06 00:00:00+00:00,47.57,47.77,46.02,46.28,52433020.0,1.0,2015-05-06 00:00:00+00:00
2015-05-07 00:00:00+00:00,46.27,47.085,46.16,46.7,32971654.0,1.0,2015-05-07 00:00:00+00:00
2015-05-08 00:00:00+00:00,47.55,47.98,47.52,47.75,35364911.0,1.0,2015-05-08 00:00:00+00:00
2015-05-11 00:00:00+00:00,47.55,47.91,47.37,47.37,24609416.0,1.0,2015-05-11 00:00:00+00:00
2015-05-12 00:00:00+00:00,46.85,47.68,46.42,47.35,29928264.0,1.0,2015-05-12 00:00:00+00:00
2015-05-13 00:00:00+00:00,48.19,48.32,47.57,47.625,34184613.0,1.0,2015-05-13 00:00:00+00:00
2015-05-14 00:00:00+00:00,48.0301,48.82,48.03,48.72,32980892.0,1.0,2015-05-14 00:00:00+00:00
2015-05-15 00:00:00+00:00,48.87,48.905,48.05,48.295,28642694.0,1.0,2015-05-15 00:00:00+00:00
2015-05-18 00:00:00+00:00,47.98,48.22,47.61,48.01,24136502.0,1.0,2015-05-18 00:00:00+00:00
2015-05-19 00:00:00+00:00,47.56,47.81,47.18,47.58,28574813.0,1.0,2015-05-19 00:00:00+00:00
2015-05-20 00:00:00+00:00,47.39,47.93,47.27,47.58,25047919.0,1.0,2015-05-20 00:00:00+00:00
2015-05-21 00:00:00+00:00,47.28,47.6,47.005,47.42,22410698.0,1.0,2015-05-21 00:00:00+00:00
2015-05-22 00:00:00+00:00,47.3,47.35,46.82,46.9,25720583.0,1.0,2015-05-22 00:00:00+00:00
2015-05-26 00:00:00+00:00,46.83,46.88,46.19,46.59,29581860.0,1.0,2015-05-26 00:00:00+00:00
2015-05-27 00:00:00+00:00,46.82,47.77,46.62,47.61,27335639.0,1.0,2015-05-27 00:00:00+00:00
2015-05-28 00:00:00+00:00,47.5,48.02,47.39,47.45,19283666.0,1.0,2015-05-28 00:00:00+00:00
2015-05-29 00:00:00+00:00,47.43,47.57,46.59,46.86,36519594.0,1.0,2015-05-29 00:00:00+00:00
2015-06-01 00:00:00+00:00,47.06,47.77,46.62,47.23,28837332.0,1.0,2015-06-01 00:00:00+00:00
2015-06-02 00:00:00+00:00,46.93,47.35,46.62,46.92,21498326.0,1.0,2015-06-02 00:00:00+00:00
2015-06-03 00:00:00+00:00,47.37,47.735,46.82,46.85,28002154.0,1.0,2015-06-03 00:00:00+00:00
2015-06-04 00:00:00+00:00,46.79,47.16,46.2,46.36,27745512.0,1.0,2015-06-04 00:00:00+00:00
2015-06-05 00:00:00+00:00,46.31,46.52,45.84,46.14,25438086.0,1.0,2015-06-05 00:00:00+00:00
2015-06-08 00:00:00+00:00,46.3,46.43,45.67,45.73,22121634.0,1.0,2015-06-08 00:00:00+00:00
2015-06-09 00:00:00+00:00,45.76,45.94,45.46,45.65,24406057.0,1.0,2015-06-09 00:00:00+00:00
2015-06-10 00:00:00+00:00,45.79,46.83,45.69,46.61,28417405.0,1.0,2015-06-10 00:00:00+00:00
2015-06-11 00:00:00+00:00,46.66,46.92,46.13,46.44,27347758.0,1.0,2015-06-11 00:00:00+00:00
2015-06-12 00:00:00+00:00,46.22,46.47,45.9,45.97,23930972.0,1.0,2015-06-12 00:00:00+00:00
2015-06-15 00:00:00+00:00,45.45,45.65,45.0201,45.475,33254517.0,1.0,2015-06-15 00:00:00+00:00
2015-06-16 00:00:00+00:00,45.35,46.24,45.3,45.83,27070306.0,1.0,2015-06-16 00:00:00+00:00
2015-06-17 00:00:00+00:00,45.73,46.07,45.36,45.97,28704061.0,1.0,2015-06-17 00:00:00+00:00
2015-06-18 00:00:00+00:00,46.22,46.8,46.17,46.72,32658343.0,1.0,2015-06-18 00:00:00+00:00
2015-06-19 00:00:00+00:00,46.79,46.825,45.99,46.1,63837036.0,1.0,2015-06-19 00:00:00+00:00
2015-06-22 00:00:00+00:00,46.33,46.72,46.16,46.23,20318055.0,1.0,2015-06-22 00:00:00+00:00
2015-06-23 00:00:00+00:00,46.13,46.28,45.62,45.91,25896473.0,1.0,2015-06-23 00:00:00+00:00
2015-06-24 00:00:00+00:00,45.67,46.245,45.55,45.635,34890901.0,1.0,2015-06-24 00:00:00+00:00
2015-06-25 00:00:00+00:00,46.03,46.06,45.5,45.65,20615995.0,1.0,2015-06-25 00:00:00+00:00
2015-06-26 00:00:00+00:00,45.65,46.28,45.03,45.26,49835287.0,1.0,2015-06-26 00:00:00+00:00
2015-06-29 00:00:00+00:00,45.04,45.23,44.36,44.37,34081746.0,1.0,2015-06-29 00:00:00+00:00
2015-06-30 00:00:00+00:00,44.71,44.72,43.94,44.15,35945384.0,1.0,2015-06-30 00:00:00+00:00
2015-07-01 00:00:00+00:00,44.46,45.23,44.1,44.445,28343907.0,1.0,2015-07-01 00:00:00+00:00
2015-07-02 00:00:00+00:00,44.48,44.75,44.06,44.4,21752013.0,1.0,2015-07-02 00:00:00+00:00
2015-07-06 00:00:00+00:00,43.96,44.48,43.95,44.39,23033961.0,1.0,2015-07-06 00:00:00+00:00
2015-07-07 00:00:00+00:00,44.34,44.49,43.32,44.3,36435827.0,1.0,2015-07-07 00:00:00+00:00
2015-07-08 00:00:00+00:00,44.44,44.9,44.03,44.24,39785901.0,1.0,2015-07-08 00:00:00+00:00
2015-07-09 00:00:00+00:00,44.75,45.22,44.5,44.52,32424672.0,1.0,2015-07-09 00:00:00+00:00
2015-07-10 00:00:00+00:00,45.01,45.14,44.57,44.61,25465757.0,1.0,2015-07-10 00:00:00+00:00
2015-07-13 00:00:00+00:00,44.975,45.62,44.9501,45.54,28178329.0,1.0,2015-07-13 00:00:00+00:00
2015-07-14 00:00:00+00:00,45.45,45.96,45.31,45.62,22880260.0,1.0,2015-07-14 00:00:00+00:00
2015-07-15 00:00:00+00:00,45.68,45.89,45.43,45.76,26629615.0,1.0,2015-07-15 00:00:00+00:00
2015-07-16 00:00:00+00:00,46.01,46.69,45.965,46.66,26271673.0,1.0,2015-07-16 00:00:00+00:00
2015-07-17 00:00:00+00:00,46.55,46.78,46.26,46.62,29467107.0,1.0,2015-07-17 00:00:00+00:00
2015-07-20 00:00:00+00:00,46.65,47.13,46.44,46.92,30631905.0,1.0,2015-07-20 00:00:00+00:00
2015-07-21 00:00:00+00:00,46.78,47.33,46.48,47.28,42781899.0,1.0,2015-07-21 00:00:00+00:00
2015-07-22 00:00:00+00:00,45.44,46.93,45.203,45.54,59152427.0,1.0,2015-07-22 00:00:00+00:00
2015-07-23 00:00:00+00:00,45.27,46.23,45.1,46.11,33934010.0,1.0,2015-07-23 00:00:00+00:00
2015-07-24 00:00:00+00:00,45.91,46.32,45.8,45.94,32333244.0,1.0,2015-07-24 00:00:00+00:00
2015-07-27 00:00:00+00:00,45.94,46.01,45.25,45.35,39701420.0,1.0,2015-07-27 00:00:00+00:00
2015-07-28 00:00:00+00:00,45.58,45.639,44.79,45.34,34328948.0,1.0,2015-07-28 00:00:00+00:00
2015-07-29 00:00:00+00:00,45.4,46.78,45.26,46.29,40945864.0,1.0,2015-07-29 00:00:00+00:00
2015-07-30 00:00:00+00:00,46.26,47.4,45.93,46.88,39777883.0,1.0,2015-07-30 00:00:00+00:00
2015-07-31 00:00:00+00:00,47.29,47.37,46.5,46.7,31201480.0,1.0,2015-07-31 00:00:00+00:00
2015-08-03 00:00:00+00:00,46.98,47.0,46.45,46.81,24125886.0,1.0,2015-08-03 00:00:00+00:00
2015-08-04 00:00:00+00:00,46.75,47.71,46.68,47.54,33403916.0,1.0,2015-08-04 00:00:00+00:00
2015-08-05 00:00:00+00:00,47.98,48.41,47.54,47.58,26739584.0,1.0,2015-08-05 00:00:00+00:00
2015-08-06 00:00:00+00:00,47.71,47.77,46.33,46.62,27368000.0,1.0,2015-08-06 00:00:00+00:00
2015-08-07 00:00:00+00:00,46.39,46.78,46.26,46.74,19163038.0,1.0,2015-08-07 00:00:00+00:00
2015-08-10 00:00:00+00:00,46.95,47.49,46.84,47.33,23079870.0,1.0,2015-08-10 00:00:00+00:00
2015-08-11 00:00:00+00:00,46.82,46.94,45.9,46.41,29237402.0,1.0,2015-08-11 00:00:00+00:00
2015-08-12 00:00:00+00:00,46.19,46.9,45.705,46.74,30198532.0,1.0,2015-08-12 00:00:00+00:00
2015-08-13 00:00:00+00:00,47.06,47.1,46.49,46.73,22627241.0,1.0,2015-08-13 00:00:00+00:00
2015-08-14 00:00:00+00:00,46.53,47.1,46.52,47.0,21473402.0,1.0,2015-08-14 00:00:00+00:00
2015-08-17 00:00:00+00:00,46.81,47.45,46.57,47.32,21099746.0,1.0,2015-08-17 00:00:00+00:00
2015-08-18 00:00:00+00:00,46.84,47.43,46.7,47.27,23574104.0,1.0,2015-08-18 00:00:00+00:00
2015-08-19 00:00:00+00:00,46.78,47.08,46.3,46.61,31485511.0,1.0,2015-08-19 00:00:00+00:00
2015-08-20 00:00:00+00:00,46.07,46.47,45.66,45.66,36238227.0,1.0,2015-08-20 00:00:00+00:00
2015-08-21 00:00:00+00:00,45.3,45.48,43.07,43.07,70053084.0,1.0,2015-08-21 00:00:00+00:00
2015-08-24 00:00:00+00:00,40.45,43.31,39.72,41.68,88753660.0,1.0,2015-08-24 00:00:00+00:00
2015-08-25 00:00:00+00:00,42.565,43.24,40.39,40.47,70616597.0,1.0,2015-08-25 00:00:00+00:00
2015-08-26 00:00:00+00:00,42.01,42.84,41.06,42.71,63407996.0,1.0,2015-08-26 00:00:00+00:00
2015-08-27 00:00:00+00:00,43.14,43.95,42.925,43.9,50943211.0,1.0,2015-08-27 00:00:00+00:00
2015-08-28 00:00:00+00:00,43.47,44.15,43.39,43.93,28246725.0,1.0,2015-08-28 00:00:00+00:00
2015-08-31 00:00:00+00:00,43.74,43.93,43.1,43.52,34441662.0,1.0,2015-08-31 00:00:00+00:00
2015-09-01 00:00:00+00:00,42.23,42.59,41.66,41.82,49688896.0,1.0,2015-09-01 00:00:00+00:00
2015-09-02 00:00:00+00:00,42.24,43.38,41.88,43.36,37671518.0,1.0,2015-09-02 00:00:00+00:00
2015-09-03 00:00:00+00:00,43.41,43.98,43.28,43.5,28285205.0,1.0,2015-09-03 00:00:00+00:00
2015-09-04 00:00:00+00:00,42.81,43.04,42.195,42.61,37138775.0,1.0,2015-09-04 00:00:00+00:00
2015-09-08 00:00:00+00:00,43.3,44.0,43.2,43.89,32469766.0,1.0,2015-09-08 00:00:00+00:00
2015-09-09 00:00:00+00:00,44.21,44.4,42.91,43.07,33469485.0,1.0,2015-09-09 00:00:00+00:00
2015-09-10 00:00:00+00:00,43.12,43.79,42.745,43.29,31366630.0,1.0,2015-09-10 00:00:00+00:00
2015-09-11 00:00:00+00:00,43.14,43.59,42.9399,43.48,27132527.0,1.0,2015-09-11 00:00:00+00:00
2015-09-14 00:00:00+00:00,43.43,43.44,42.86,43.04,23656048.0,1.0,2015-09-14 00:00:00+00:00
2015-09-15 00:00:00+00:00,43.19,44.29,43.08,43.98,28882206.0,1.0,2015-09-15 00:00:00+00:00
2015-09-16 00:00:00+00:00,43.97,44.38,43.84,44.3,23372162.0,1.0,2015-09-16 00:00:00+00:00
2015-09-17 00:00:00+00:00,44.29,45.0,44.08,44.25,32768161.0,1.0,2015-09-17 00:00:00+00:00
2015-09-18 00:00:00+00:00,43.5,43.99,43.33,43.48,63143684.0,1.0,2015-09-18 00:00:00+00:00
2015-09-21 00:00:00+00:00,43.62,44.47,43.6,44.11,26177224.0,1.0,2015-09-21 00:00:00+00:00
2015-09-22 00:00:00+00:00,43.38,44.05,43.31,43.9,28085903.0,1.0,2015-09-22 00:00:00+00:00
2015-09-23 00:00:00+00:00,43.93,44.17,43.51,43.87,17145238.0,1.0,2015-09-23 00:00:00+00:00
2015-09-24 00:00:00+00:00,43.45,44.13,43.27,43.91,27905607.0,1.0,2015-09-24 00:00:00+00:00
2015-09-25 00:00:00+00:00,44.48,44.73,43.76,43.94,29384601.0,1.0,2015-09-25 00:00:00+00:00
2015-09-28 00:00:00+00:00,43.83,44.085,43.205,43.29,27099680.0,1.0,2015-09-28 00:00:00+00:00
2015-09-29 00:00:00+00:00,43.37,43.57,43.05,43.44,32763557.0,1.0,2015-09-29 00:00:00+00:00
2015-09-30 00:00:00+00:00,43.88,44.3,43.66,44.26,33172693.0,1.0,2015-09-30 00:00:00+00:00
2015-10-01 00:00:00+00:00,44.75,44.75,43.75,44.61,28657859.0,1.0,2015-10-01 00:00:00+00:00
2015-10-02 00:00:00+00:00,44.27,45.57,43.92,45.57,41839035.0,1.0,2015-10-02 00:00:00+00:00
2015-10-05 00:00:00+00:00,45.745,46.89,45.7,46.63,34369286.0,1.0,2015-10-05 00:00:00+00:00
2015-10-06 00:00:00+00:00,46.33,47.175,46.22,46.75,27510808.0,1.0,2015-10-06 00:00:00+00:00
2015-10-07 00:00:00+00:00,47.1,47.35,45.95,46.8,27711492.0,1.0,2015-10-07 00:00:00+00:00
2015-10-08 00:00:00+00:00,46.56,47.515,46.5,47.45,33772709.0,1.0,2015-10-08 00:00:00+00:00
2015-10-09 00:00:00+00:00,47.45,47.54,46.92,47.11,28600632.0,1.0,2015-10-09 00:00:00+00:00
2015-10-12 00:00:00+00:00,46.98,47.07,46.5,47.0,19769066.0,1.0,2015-10-12 00:00:00+00:00
2015-10-13 00:00:00+00:00,46.56,47.1299,46.56,46.89,19987816.0,1.0,2015-10-13 00:00:00+00:00
2015-10-14 00:00:00+00:00,46.65,47.1,46.53,46.68,24697766.0,1.0,2015-10-14 00:00:00+00:00
2015-10-15 00:00:00+00:00,47.01,47.03,46.53,47.01,27189370.0,1.0,2015-10-15 00:00:00+00:00
2015-10-16 00:00:00+00:00,47.02,47.54,46.897,47.51,26450334.0,1.0,2015-10-16 00:00:00+00:00
2015-10-19 00:00:00+00:00,47.42,47.88,47.02,47.62,29387581.0,1.0,2015-10-19 00:00:00+00:00
2015-10-20 00:00:00+00:00,47.44,47.81,47.02,47.77,30802235.0,1.0,2015-10-20 00:00:00+00:00
2015-10-21 00:00:00+00:00,47.92,47.99,47.11,47.2,25264710.0,1.0,2015-10-21 00:00:00+00:00
2015-10-22 00:00:00+00:00,47.53,48.95,47.09,48.03,56637074.0,1.0,2015-10-22 00:00:00+00:00
2015-10-23 00:00:00+00:00,52.3,54.07,52.25,52.87,135227059.0,1.0,2015-10-23 00:00:00+00:00
2015-10-26 00:00:00+00:00,52.53,54.32,52.5,54.25,64633324.0,1.0,2015-10-26 00:00:00+00:00
2015-10-27 00:00:00+00:00,53.99,54.37,53.58,53.69,50999907.0,1.0,2015-10-27 00:00:00+00:00
2015-10-28 00:00:00+00:00,53.54,53.98,52.86,53.98,47000753.0,1.0,2015-10-28 00:00:00+00:00
2015-10-29 00:00:00+00:00,53.54,53.83,53.22,53.36,30202078.0,1.0,2015-10-29 00:00:00+00:00
2015-10-30 00:00:00+00:00,53.32,53.99,52.62,52.64,46619761.0,1.0,2015-10-30 00:00:00+00:00
2015-11-02 00:00:00+00:00,52.85,53.36,52.62,53.24,30284982.0,1.0,2015-11-02 00:00:00+00:00
2015-11-03 00:00:00+00:00,52.93,54.39,52.9,54.15,36596931.0,1.0,2015-11-03 00:00:00+00:00
2015-11-04 00:00:00+00:00,54.18,54.88,54.06,54.4,37087849.0,1.0,2015-11-04 00:00:00+00:00
2015-11-05 00:00:00+00:00,54.49,54.7,54.0,54.38,31468485.0,1.0,2015-11-05 00:00:00+00:00
2015-11-06 00:00:00+00:00,54.085,54.98,53.964,54.92,32851204.0,1.0,2015-11-06 00:00:00+00:00
2015-11-09 00:00:00+00:00,54.55,54.87,53.56,54.16,32513067.0,1.0,2015-11-09 00:00:00+00:00
2015-11-10 00:00:00+00:00,54.07,54.13,53.27,53.51,55283697.0,1.0,2015-11-10 00:00:00+00:00
2015-11-11 00:00:00+00:00,53.7,54.2,53.46,53.65,36516260.0,1.0,2015-11-11 00:00:00+00:00
2015-11-12 00:00:00+00:00,53.48,53.9791,53.19,53.32,35361095.0,1.0,2015-11-12 00:00:00+00:00
2015-11-13 00:00:00+00:00,53.07,53.29,52.53,52.84,36848175.0,1.0,2015-11-13 00:00:00+00:00
2015-11-16 00:00:00+00:00,53.08,53.89,52.85,53.765,32165198.0,1.0,2015-11-16 00:00:00+00:00
2015-11-17 00:00:00+00:00,53.17,53.53,52.85,52.97,31546754.0,1.0,2015-11-17 00:00:00+00:00
2015-11-18 00:00:00+00:00,53.0,53.98,52.9799,53.85,29710030.0,1.0,2015-11-18 00:00:00+00:00
2015-11-19 00:00:00+00:00,53.99,54.66,53.781,53.94,28149228.0,1.0,2015-11-19 00:00:00+00:00
2015-11-20 00:00:00+00:00,54.25,54.3,53.265,54.19,37147608.0,1.0,2015-11-20 00:00:00+00:00
2015-11-23 00:00:00+00:00,54.25,54.46,53.75,54.19,28235918.0,1.0,2015-11-23 00:00:00+00:00
2015-11-24 00:00:00+00:00,53.92,54.44,53.58,54.25,24600043.0,1.0,2015-11-24 00:00:00+00:00
2015-11-25 00:00:00+00:00,54.09,54.23,53.69,53.69,21005147.0,1.0,2015-11-25 00:00:00+00:00
2015-11-27 00:00:00+00:00,53.8,54.08,53.79,53.93,9009132.0,1.0,2015-11-27 00:00:00+00:00
2015-11-30 00:00:00+00:00,54.54,54.96,53.9999,54.35,56241417.0,1.0,2015-11-30 00:00:00+00:00
2015-12-01 00:00:00+00:00,54.41,55.23,54.3,55.22,39952779.0,1.0,2015-12-01 00:00:00+00:00
2015-12-02 00:00:00+00:00,55.32,55.96,55.06,55.21,47274879.0,1.0,2015-12-02 00:00:00+00:00
2015-12-03 00:00:00+00:00,55.49,55.77,53.93,54.2,38627835.0,1.0,2015-12-03 00:00:00+00:00
2015-12-04 00:00:00+00:00,54.12,56.23,54.1,55.91,43963662.0,1.0,2015-12-04 00:00:00+00:00
2015-12-07 00:00:00+00:00,55.79,55.97,55.29,55.81,30709765.0,1.0,2015-12-07 00:00:00+00:00
2015-12-08 00:00:00+00:00,55.47,56.1,54.99,55.79,32878026.0,1.0,2015-12-08 00:00:00+00:00
2015-12-09 00:00:00+00:00,55.37,55.87,54.51,54.98,36373209.0,1.0,2015-12-09 00:00:00+00:00
2015-12-10 00:00:00+00:00,55.39,55.655,55.01,55.27,31775826.0,1.0,2015-12-10 00:00:00+00:00
2015-12-11 00:00:00+00:00,54.71,55.1,54.01,54.06,39549497.0,1.0,2015-12-11 00:00:00+00:00
2015-12-14 00:00:00+00:00,54.33,55.21,53.68,55.14,47006491.0,1.0,2015-12-14 00:00:00+00:00
2015-12-15 00:00:00+00:00,55.66,55.9,55.09,55.2,39842998.0,1.0,2015-12-15 00:00:00+00:00
2015-12-16 00:00:00+00:00,55.54,56.245,54.76,56.13,37503300.0,1.0,2015-12-16 00:00:00+00:00
2015-12-17 00:00:00+00:00,56.36,56.79,55.5348,55.7,41280907.0,1.0,2015-12-17 00:00:00+00:00
2015-12-18 00:00:00+00:00,55.77,56.0,54.03,54.13,84684164.0,1.0,2015-12-18 00:00:00+00:00
2015-12-21 00:00:00+00:00,54.88,55.35,54.2262,54.83,37246325.0,1.0,2015-12-21 00:00:00+00:00
2015-12-22 00:00:00+00:00,54.99,55.48,54.5,55.35,28322241.0,1.0,2015-12-22 00:00:00+00:00
2015-12-23 00:00:00+00:00,55.7,55.88,55.44,55.82,27279832.0,1.0,2015-12-23 00:00:00+00:00
2015-12-24 00:00:00+00:00,55.86,55.96,55.43,55.67,9570002.0,1.0,2015-12-24 00:00:00+00:00
2015-12-28 00:00:00+00:00,55.35,55.95,54.98,55.95,22458293.0,1.0,2015-12-28 00:00:00+00:00
2015-12-29 00:00:00+00:00,56.29,56.85,56.06,56.55,27731403.0,1.0,2015-12-29 00:00:00+00:00
2015-12-30 00:00:00+00:00,56.47,56.78,56.2875,56.31,21704505.0,1.0,2015-12-30 00:00:00+00:00
2015-12-31 00:00:00+00:00,56.04,56.19,55.42,55.48,27334061.0,1.0,2015-12-31 00:00:00+00:00
2016-01-04 00:00:00+00:00,54.32,54.8,53.39,54.8,53777963.0,1.0,2016-01-04 00:00:00+00:00
2016-01-05 00:00:00+00:00,54.93,55.39,54.54,55.05,34079674.0,1.0,2016-01-05 00:00:00+00:00
2016-01-06 00:00:00+00:00,54.32,54.4001,53.64,54.05,39518863.0,1.0,2016-01-06 00:00:00+00:00
2016-01-07 00:00:00+00:00,52.7,53.485,52.07,52.17,56564852.0,1.0,2016-01-07 00:00:00+00:00
2016-01-08 00:00:00+00:00,52.37,53.28,52.15,52.33,48753969.0,1.0,2016-01-08 00:00:00+00:00
2016-01-11 00:00:00+00:00,52.51,52.85,51.46,52.3,36943756.0,1.0,2016-01-11 00:00:00+00:00
2016-01-12 00:00:00+00:00,52.76,53.1,52.06,52.78,36095539.0,1.0,2016-01-12 00:00:00+00:00
2016-01-13 00:00:00+00:00,53.8,54.07,51.3038,51.64,66883571.0,1.0,2016-01-13 00:00:00+00:00
2016-01-14 00:00:00+00:00,52.0,53.4163,51.57,53.11,52381918.0,1.0,2016-01-14 00:00:00+00:00
2016-01-15 00:00:00+00:00,51.31,51.97,50.34,50.99,71820697.0,1.0,2016-01-15 00:00:00+00:00
2016-01-19 00:00:00+00:00,51.48,51.68,50.06,50.56,43564538.0,1.0,2016-01-19 00:00:00+00:00
2016-01-20 00:00:00+00:00,49.98,51.38,49.1,50.79,63272993.0,1.0,2016-01-20 00:00:00+00:00
2016-01-21 00:00:00+00:00,51.0,51.58,50.3,50.48,40191157.0,1.0,2016-01-21 00:00:00+00:00
2016-01-22 00:00:00+00:00,51.41,52.33,51.26,52.29,37555789.0,1.0,2016-01-22 00:00:00+00:00
2016-01-25 00:00:00+00:00,51.94,52.65,51.65,51.79,34707717.0,1.0,2016-01-25 00:00:00+00:00
2016-01-26 00:00:00+00:00,51.79,52.44,51.55,52.17,28900820.0,1.0,2016-01-26 00:00:00+00:00
2016-01-27 00:00:00+00:00,52.01,52.2,51.0201,51.22,36775194.0,1.0,2016-01-27 00:00:00+00:00
2016-01-28 00:00:00+00:00,51.86,52.21,51.25,52.055,62513789.0,1.0,2016-01-28 00:00:00+00:00
2016-01-29 00:00:00+00:00,54.73,55.09,54.0,55.09,83611686.0,1.0,2016-01-29 00:00:00+00:00
2016-02-01 00:00:00+00:00,54.88,55.09,54.495,54.71,44208542.0,1.0,2016-02-01 00:00:00+00:00
2016-02-02 00:00:00+00:00,54.17,54.26,52.65,53.0,56313753.0,1.0,2016-02-02 00:00:00+00:00
2016-02-03 00:00:00+00:00,53.25,53.39,51.26,52.16,57559814.0,1.0,2016-02-03 00:00:00+00:00
2016-02-04 00:00:00+00:00,52.1,52.81,51.37,52.0,46987123.0,1.0,2016-02-04 00:00:00+00:00
2016-02-05 00:00:00+00:00,51.94,52.0,49.56,50.16,62008994.0,1.0,2016-02-05 00:00:00+00:00
2016-02-08 00:00:00+00:00,49.55,49.57,48.19,49.41,59290497.0,1.0,2016-02-08 00:00:00+00:00
2016-02-09 00:00:00+00:00,49.02,50.24,48.67,49.28,46740474.0,1.0,2016-02-09 00:00:00+00:00
2016-02-10 00:00:00+00:00,49.89,50.39,49.52,49.71,38236954.0,1.0,2016-02-10 00:00:00+00:00
2016-02-11 00:00:00+00:00,48.68,50.11,48.51,49.69,48878571.0,1.0,2016-02-11 00:00:00+00:00
2016-02-12 00:00:00+00:00,50.25,50.68,49.75,50.5,34243324.0,1.0,2016-02-12 00:00:00+00:00
2016-02-16 00:00:00+00:00,50.9,51.09,50.13,51.09,37291208.0,1.0,2016-02-16 00:00:00+00:00
2016-02-17 00:00:00+00:00,51.49,52.77,51.45,52.42,40788968.0,1.0,2016-02-17 00:00:00+00:00
2016-02-18 00:00:00+00:00,52.33,52.95,52.1,52.19,27176035.0,1.0,2016-02-18 00:00:00+00:00
2016-02-19 00:00:00+00:00,51.97,52.28,51.53,51.82,33559073.0,1.0,2016-02-19 00:00:00+00:00
2016-02-22 00:00:00+00:00,52.28,53.0,52.28,52.65,25008291.0,1.0,2016-02-22 00:00:00+00:00
2016-02-23 00:00:00+00:00,52.34,52.37,50.98,51.18,28895274.0,1.0,2016-02-23 00:00:00+00:00
2016-02-24 00:00:00+00:00,50.69,51.5,50.2,51.36,33014457.0,1.0,2016-02-24 00:00:00+00:00
2016-02-25 00:00:00+00:00,51.73,52.1,50.61,52.1,26939467.0,1.0,2016-02-25 00:00:00+00:00
2016-02-26 00:00:00+00:00,52.6,52.68,51.1,51.3,35975925.0,1.0,2016-02-26 00:00:00+00:00
2016-02-29 00:00:00+00:00,51.35,51.65,50.66,50.88,31654036.0,1.0,2016-02-29 00:00:00+00:00
2016-03-01 00:00:00+00:00,50.97,52.59,50.9199,52.58,33024535.0,1.0,2016-03-01 00:00:00+00:00
2016-03-02 00:00:00+00:00,52.41,52.96,52.155,52.95,29289884.0,1.0,2016-03-02 00:00:00+00:00
2016-03-03 00:00:00+00:00,52.97,52.97,51.78,52.35,24427813.0,1.0,2016-03-03 00:00:00+00:00
2016-03-04 00:00:00+00:00,52.4,52.45,51.71,52.03,33034150.0,1.0,2016-03-04 00:00:00+00:00
2016-03-07 00:00:00+00:00,51.56,51.8,50.58,51.03,38428816.0,1.0,2016-03-07 00:00:00+00:00
2016-03-08 00:00:00+00:00,50.8,52.13,50.595,51.65,33075517.0,1.0,2016-03-08 00:00:00+00:00
2016-03-09 00:00:00+00:00,51.89,52.85,51.855,52.84,28251588.0,1.0,2016-03-09 00:00:00+00:00
2016-03-10 00:00:00+00:00,52.93,52.94,51.16,52.05,38387804.0,1.0,2016-03-10 00:00:00+00:00
2016-03-11 00:00:00+00:00,53.0,53.07,52.38,53.07,32275677.0,1.0,2016-03-11 00:00:00+00:00
2016-03-14 00:00:00+00:00,52.71,53.59,52.63,53.17,24083616.0,1.0,2016-03-14 00:00:00+00:00
2016-03-15 00:00:00+00:00,52.75,53.59,52.74,53.59,21104763.0,1.0,2016-03-15 00:00:00+00:00
2016-03-16 00:00:00+00:00,53.45,54.6,53.4,54.35,31691742.0,1.0,2016-03-16 00:00:00+00:00
2016-03-17 00:00:00+00:00,54.21,55.0,54.0,54.66,28223947.0,1.0,2016-03-17 00:00:00+00:00
2016-03-18 00:00:00+00:00,54.92,54.97,53.445,53.49,67625518.0,1.0,2016-03-18 00:00:00+00:00
2016-03-21 00:00:00+00:00,53.25,53.9298,52.93,53.86,23925716.0,1.0,2016-03-21 00:00:00+00:00
2016-03-22 00:00:00+00:00,53.61,54.25,53.46,54.07,23124143.0,1.0,2016-03-22 00:00:00+00:00
2016-03-23 00:00:00+00:00,54.11,54.24,53.74,53.97,20129015.0,1.0,2016-03-23 00:00:00+00:00
2016-03-24 00:00:00+00:00,53.84,54.33,53.73,54.21,19949972.0,1.0,2016-03-24 00:00:00+00:00
2016-03-28 00:00:00+00:00,54.21,54.29,53.33,53.54,17025050.0,1.0,2016-03-28 00:00:00+00:00
2016-03-29 00:00:00+00:00,53.66,54.86,53.45,54.71,23924329.0,1.0,2016-03-29 00:00:00+00:00
2016-03-30 00:00:00+00:00,54.93,55.64,54.9,55.05,23008260.0,1.0,2016-03-30 00:00:00+00:00
2016-03-31 00:00:00+00:00,54.95,55.59,54.86,55.23,26360495.0,1.0,2016-03-31 00:00:00+00:00
2016-04-01 00:00:00+00:00,55.05,55.61,54.57,55.57,24399193.0,1.0,2016-04-01 00:00:00+00:00
2016-04-04 00:00:00+00:00,55.43,55.66,55.0,55.43,18928810.0,1.0,2016-04-04 00:00:00+00:00
2016-04-05 00:00:00+00:00,55.19,55.3,54.46,54.56,19272255.0,1.0,2016-04-05 00:00:00+00:00
2016-04-06 00:00:00+00:00,54.36,55.2,54.21,55.12,21188682.0,1.0,2016-04-06 00:00:00+00:00
2016-04-07 00:00:00+00:00,54.87,54.91,54.23,54.46,19225092.0,1.0,2016-04-07 00:00:00+00:00
2016-04-08 00:00:00+00:00,54.67,55.28,54.32,54.42,22167223.0,1.0,2016-04-08 00:00:00+00:00
2016-04-11 00:00:00+00:00,54.49,55.15,54.3,54.31,21414227.0,1.0,2016-04-11 00:00:00+00:00
2016-04-12 00:00:00+00:00,54.37,54.78,53.76,54.65,24944288.0,1.0,2016-04-12 00:00:00+00:00
2016-04-13 00:00:00+00:00,55.12,55.4375,54.89,55.35,20817961.0,1.0,2016-04-13 00:00:00+00:00
2016-04-14 00:00:00+00:00,55.22,55.575,55.07,55.36,20877108.0,1.0,2016-04-14 00:00:00+00:00
2016-04-15 00:00:00+00:00,55.3,55.92,55.11,55.65,28793753.0,1.0,2016-04-15 00:00:00+00:00
2016-04-18 00:00:00+00:00,55.49,56.59,55.21,56.46,23785950.0,1.0,2016-04-18 00:00:00+00:00
2016-04-19 00:00:00+00:00,56.63,56.77,55.68,56.39,29596827.0,1.0,2016-04-19 00:00:00+00:00
2016-04-20 00:00:00+00:00,56.29,56.5,55.485,55.59,36195714.0,1.0,2016-04-20 00:00:00+00:00
2016-04-21 00:00:00+00:00,55.8,56.23,55.415,55.78,38909096.0,1.0,2016-04-21 00:00:00+00:00
2016-04-22 00:00:00+00:00,51.91,52.4297,50.77,51.78,126834091.0,1.0,2016-04-22 00:00:00+00:00
2016-04-25 00:00:00+00:00,51.78,52.13,51.63,52.11,33226948.0,1.0,2016-04-25 00:00:00+00:00
2016-04-26 00:00:00+00:00,52.26,52.35,51.09,51.44,33532636.0,1.0,2016-04-26 00:00:00+00:00
2016-04-27 00:00:00+00:00,51.48,51.5,50.55,50.94,43369256.0,1.0,2016-04-27 00:00:00+00:00
2016-04-28 00:00:00+00:00,50.62,50.77,49.56,49.9,43134846.0,1.0,2016-04-28 00:00:00+00:00
2016-04-29 00:00:00+00:00,49.35,50.25,49.35,49.87,48411684.0,1.0,2016-04-29 00:00:00+00:00
2016-05-02 00:00:00+00:00,50.0,50.75,49.7799,50.61,33114539.0,1.0,2016-05-02 00:00:00+00:00
2016-05-03 00:00:00+00:00,50.34,50.41,49.6,49.78,26460244.0,1.0,2016-05-03 00:00:00+00:00
2016-05-04 00:00:00+00:00,49.84,50.06,49.46,49.87,24257556.0,1.0,2016-05-04 00:00:00+00:00
2016-05-05 00:00:00+00:00,49.87,50.3,49.73,49.94,25390718.0,1.0,2016-05-05 00:00:00+00:00
2016-05-06 00:00:00+00:00,49.92,50.39,49.66,50.39,24787301.0,1.0,2016-05-06 00:00:00+00:00
2016-05-09 00:00:00+00:00,50.49,50.585,50.0,50.07,17951598.0,1.0,2016-05-09 00:00:00+00:00
2016-05-10 00:00:00+00:00,50.33,51.1,50.19,51.02,22890966.0,1.0,2016-05-10 00:00:00+00:00
2016-05-11 00:00:00+00:00,51.13,51.78,51.0,51.05,24039140.0,1.0,2016-05-11 00:00:00+00:00
2016-05-12 00:00:00+00:00,51.2,51.81,50.92,51.51,24102781.0,1.0,2016-05-12 00:00:00+00:00
2016-05-13 00:00:00+00:00,51.44,51.895,51.04,51.08,22592342.0,1.0,2016-05-13 00:00:00+00:00
2016-05-16 00:00:00+00:00,50.8,51.96,50.75,51.83,20032017.0,1.0,2016-05-16 00:00:00+00:00
2016-05-17 00:00:00+00:00,51.72,51.73,50.36,50.51,27803514.0,1.0,2016-05-17 00:00:00+00:00
2016-05-18 00:00:00+00:00,50.48,51.14,50.3,50.81,24907532.0,1.0,2016-05-18 00:00:00+00:00
2016-05-19 00:00:00+00:00,50.47,50.62,49.82,50.32,23842358.0,1.0,2016-05-19 00:00:00+00:00
2016-05-20 00:00:00+00:00,50.48,51.22,50.4,50.62,23905769.0,1.0,2016-05-20 00:00:00+00:00
2016-05-23 00:00:00+00:00,50.6,50.68,49.98,50.03,26118720.0,1.0,2016-05-23 00:00:00+00:00
2016-05-24 00:00:00+00:00,50.7,51.71,50.4,51.59,34757944.0,1.0,2016-05-24 00:00:00+00:00
2016-05-25 00:00:00+00:00,51.92,52.49,51.79,52.12,24204566.0,1.0,2016-05-25 00:00:00+00:00
2016-05-26 00:00:00+00:00,51.93,51.9793,51.36,51.89,24335223.0,1.0,2016-05-26 00:00:00+00:00
2016-05-27 00:00:00+00:00,51.92,52.32,51.77,52.32,17721438.0,1.0,2016-05-27 00:00:00+00:00
2016-05-31 00:00:00+00:00,52.26,53.0,52.08,53.0,37653081.0,1.0,2016-05-31 00:00:00+00:00
2016-06-01 00:00:00+00:00,52.44,52.95,52.44,52.85,25324828.0,1.0,2016-06-01 00:00:00+00:00
2016-06-02 00:00:00+00:00,52.64,52.74,51.835,52.48,22840779.0,1.0,2016-06-02 00:00:00+00:00
2016-06-03 00:00:00+00:00,52.38,52.42,51.6,51.79,23368291.0,1.0,2016-06-03 00:00:00+00:00
2016-06-06 00:00:00+00:00,51.99,52.35,51.89,52.13,18243271.0,1.0,2016-06-06 00:00:00+00:00
2016-06-07 00:00:00+00:00,52.24,52.73,52.1,52.1,20866770.0,1.0,2016-06-07 00:00:00+00:00
2016-06-08 00:00:00+00:00,52.02,52.44,51.87,52.04,21149438.0,1.0,2016-06-08 00:00:00+00:00
2016-06-09 00:00:00+00:00,52.0,52.0,51.49,51.62,20305664.0,1.0,2016-06-09 00:00:00+00:00
2016-06-10 00:00:00+00:00,51.05,52.05,51.04,51.48,25833151.0,1.0,2016-06-10 00:00:00+00:00
2016-06-13 00:00:00+00:00,49.58,50.715,49.06,50.14,83217844.0,1.0,2016-06-13 00:00:00+00:00
2016-06-14 00:00:00+00:00,49.9,50.1,49.57,49.83,42577106.0,1.0,2016-06-14 00:00:00+00:00
2016-06-15 00:00:00+00:00,49.78,50.12,49.69,49.69,33757639.0,1.0,2016-06-15 00:00:00+00:00
2016-06-16 00:00:00+00:00,49.52,50.47,49.5068,50.39,31188605.0,1.0,2016-06-16 00:00:00+00:00
2016-06-17 00:00:00+00:00,50.41,50.43,49.82,50.13,45710516.0,1.0,2016-06-17 00:00:00+00:00
2016-06-20 00:00:00+00:00,50.64,50.83,50.03,50.07,35607946.0,1.0,2016-06-20 00:00:00+00:00
2016-06-21 00:00:00+00:00,50.2,51.43,50.16,51.19,34097825.0,1.0,2016-06-21 00:00:00+00:00
2016-06-22 00:00:00+00:00,51.08,51.46,50.9525,50.99,28816848.0,1.0,2016-06-22 00:00:00+00:00
2016-06-23 00:00:00+00:00,51.28,52.06,51.15,51.91,29028833.0,1.0,2016-06-23 00:00:00+00:00
2016-06-24 00:00:00+00:00,49.81,50.94,49.52,49.83,133502985.0,1.0,2016-06-24 00:00:00+00:00
2016-06-27 00:00:00+00:00,49.1,49.1466,48.035,48.43,50576699.0,1.0,2016-06-27 00:00:00+00:00
2016-06-28 00:00:00+00:00,48.92,49.47,48.67,49.44,38140658.0,1.0,2016-06-28 00:00:00+00:00
2016-06-29 00:00:00+00:00,49.91,50.72,49.8,50.54,31304021.0,1.0,2016-06-29 00:00:00+00:00
2016-06-30 00:00:00+00:00,50.72,51.3,50.5,51.17,28527781.0,1.0,2016-06-30 00:00:00+00:00
2016-07-01 00:00:00+00:00,51.13,51.72,51.07,51.16,21400392.0,1.0,2016-07-01 00:00:00+00:00
2016-07-05 00:00:00+00:00,50.83,51.28,50.74,51.17,24806351.0,1.0,2016-07-05 00:00:00+00:00
2016-07-06 00:00:00+00:00,50.78,51.54,50.39,51.38,28167461.0,1.0,2016-07-06 00:00:00+00:00
2016-07-07 00:00:00+00:00,51.42,51.61,51.07,51.38,19585194.0,1.0,2016-07-07 00:00:00+00:00
2016-07-08 00:00:00+00:00,51.73,52.36,51.55,52.3,28391026.0,1.0,2016-07-08 00:00:00+00:00
2016-07-11 00:00:00+00:00,52.5,52.83,52.47,52.59,22269203.0,1.0,2016-07-11 00:00:00+00:00
2016-07-12 00:00:00+00:00,52.94,53.4,52.785,53.21,27317555.0,1.0,2016-07-12 00:00:00+00:00
2016-07-13 00:00:00+00:00,53.56,53.86,53.18,53.51,25356841.0,1.0,2016-07-13 00:00:00+00:00
2016-07-14 00:00:00+00:00,53.84,53.99,53.58,53.74,24545520.0,1.0,2016-07-14 00:00:00+00:00
2016-07-15 00:00:00+00:00,53.95,54.0,53.21,53.7,32024385.0,1.0,2016-07-15 00:00:00+00:00
2016-07-18 00:00:00+00:00,53.7,54.34,53.55,53.96,31433864.0,1.0,2016-07-18 00:00:00+00:00
2016-07-19 00:00:00+00:00,53.71,53.9,52.93,53.09,53336533.0,1.0,2016-07-19 00:00:00+00:00
2016-07-20 00:00:00+00:00,56.15,56.84,55.53,55.91,89893301.0,1.0,2016-07-20 00:00:00+00:00
2016-07-21 00:00:00+00:00,55.98,56.23,55.76,55.8,32776653.0,1.0,2016-07-21 00:00:00+00:00
2016-07-22 00:00:00+00:00,56.08,56.6275,55.78,56.57,32157167.0,1.0,2016-07-22 00:00:00+00:00
2016-07-25 00:00:00+00:00,56.47,56.74,56.255,56.73,25610587.0,1.0,2016-07-25 00:00:00+00:00
2016-07-26 00:00:00+00:00,56.52,57.29,56.51,56.76,28078995.0,1.0,2016-07-26 00:00:00+00:00
2016-07-27 00:00:00+00:00,56.61,56.8,56.11,56.19,32327477.0,1.0,2016-07-27 00:00:00+00:00
2016-07-28 00:00:00+00:00,56.0,56.37,55.72,56.21,37550411.0,1.0,2016-07-28 00:00:00+00:00
2016-07-29 00:00:00+00:00,56.26,56.76,56.05,56.68,30558718.0,1.0,2016-07-29 00:00:00+00:00
2016-08-01 00:00:00+00:00,56.6,56.75,56.14,56.58,26003419.0,1.0,2016-08-01 00:00:00+00:00
2016-08-02 00:00:00+00:00,56.85,56.9,56.31,56.58,35121958.0,1.0,2016-08-02 00:00:00+00:00
2016-08-03 00:00:00+00:00,56.68,57.11,56.49,56.97,22075616.0,1.0,2016-08-03 00:00:00+00:00
2016-08-04 00:00:00+00:00,56.8,57.5193,56.67,57.39,26587749.0,1.0,2016-08-04 00:00:00+00:00
2016-08-05 00:00:00+00:00,57.65,58.21,57.45,57.96,29335221.0,1.0,2016-08-05 00:00:00+00:00
2016-08-08 00:00:00+00:00,58.055,58.085,57.78,58.06,19473499.0,1.0,2016-08-08 00:00:00+00:00
2016-08-09 00:00:00+00:00,58.17,58.5,58.02,58.2,16920721.0,1.0,2016-08-09 00:00:00+00:00
2016-08-10 00:00:00+00:00,58.16,58.32,57.82,58.02,15756913.0,1.0,2016-08-10 00:00:00+00:00
2016-08-11 00:00:00+00:00,58.03,58.45,58.03,58.3,18162301.0,1.0,2016-08-11 00:00:00+00:00
2016-08-12 00:00:00+00:00,58.03,58.19,57.62,57.94,21655161.0,1.0,2016-08-12 00:00:00+00:00
2016-08-15 00:00:00+00:00,58.01,58.5,57.96,58.12,19283902.0,1.0,2016-08-15 00:00:00+00:00
2016-08-16 00:00:00+00:00,57.61,57.62,57.27,57.44,20523493.0,1.0,2016-08-16 00:00:00+00:00
2016-08-17 00:00:00+00:00,57.54,57.68,57.23,57.56,18856423.0,1.0,2016-08-17 00:00:00+00:00
2016-08-18 00:00:00+00:00,57.42,57.7,57.27,57.6,14214341.0,1.0,2016-08-18 00:00:00+00:00
2016-08-19 00:00:00+00:00,57.43,57.73,57.2,57.62,17271044.0,1.0,2016-08-19 00:00:00+00:00
2016-08-22 00:00:00+00:00,57.6,57.75,57.26,57.67,15221922.0,1.0,2016-08-22 00:00:00+00:00
2016-08-23 00:00:00+00:00,57.9,58.18,57.85,57.89,18732373.0,1.0,2016-08-23 00:00:00+00:00
2016-08-24 00:00:00+00:00,57.8,58.04,57.715,57.95,18151506.0,1.0,2016-08-24 00:00:00+00:00
2016-08-25 00:00:00+00:00,57.88,58.29,57.78,58.17,18552579.0,1.0,2016-08-25 00:00:00+00:00
2016-08-26 00:00:00+00:00,58.28,58.7,57.69,58.03,20971202.0,1.0,2016-08-26 00:00:00+00:00
2016-08-29 00:00:00+00:00,58.18,58.6,58.1,58.1,16417207.0,1.0,2016-08-29 00:00:00+00:00
2016-08-30 00:00:00+00:00,57.98,58.19,57.61,57.89,16930185.0,1.0,2016-08-30 00:00:00+00:00
2016-08-31 00:00:00+00:00,57.65,57.8,57.3,57.46,20860269.0,1.0,2016-08-31 00:00:00+00:00
2016-09-01 00:00:00+00:00,57.01,57.82,57.01,57.59,26075363.0,1.0,2016-09-01 00:00:00+00:00
2016-09-02 00:00:00+00:00,57.67,58.19,57.42,57.67,18900489.0,1.0,2016-09-02 00:00:00+00:00
2016-09-06 00:00:00+00:00,57.78,57.8,57.21,57.61,16278416.0,1.0,2016-09-06 00:00:00+00:00
2016-09-07 00:00:00+00:00,57.47,57.84,57.405,57.66,17493359.0,1.0,2016-09-07 00:00:00+00:00
2016-09-08 00:00:00+00:00,57.63,57.79,57.18,57.43,20146083.0,1.0,2016-09-08 00:00:00+00:00
2016-09-09 00:00:00+00:00,56.79,57.52,56.21,56.21,35113934.0,1.0,2016-09-09 00:00:00+00:00
2016-09-12 00:00:00+00:00,56.0,57.205,55.61,57.05,29302962.0,1.0,2016-09-12 00:00:00+00:00
2016-09-13 00:00:00+00:00,56.5,56.65,56.05,56.53,30130213.0,1.0,2016-09-13 00:00:00+00:00
2016-09-14 00:00:00+00:00,56.39,56.63,56.03,56.26,24274273.0,1.0,2016-09-14 00:00:00+00:00
2016-09-15 00:00:00+00:00,56.15,57.35,55.98,57.19,27062614.0,1.0,2016-09-15 00:00:00+00:00
2016-09-16 00:00:00+00:00,57.63,57.63,56.75,57.25,44606965.0,1.0,2016-09-16 00:00:00+00:00
2016-09-19 00:00:00+00:00,57.27,57.75,56.85,56.93,20937104.0,1.0,2016-09-19 00:00:00+00:00
2016-09-20 00:00:00+00:00,57.35,57.35,56.75,56.81,17383982.0,1.0,2016-09-20 00:00:00+00:00
2016-09-21 00:00:00+00:00,57.51,57.85,57.08,57.76,33707272.0,1.0,2016-09-21 00:00:00+00:00
2016-09-22 00:00:00+00:00,57.92,58.0,57.63,57.82,19822203.0,1.0,2016-09-22 00:00:00+00:00
2016-09-23 00:00:00+00:00,57.87,57.91,57.38,57.43,19955336.0,1.0,2016-09-23 00:00:00+00:00
2016-09-26 00:00:00+00:00,57.08,57.14,56.83,56.9,21688720.0,1.0,2016-09-26 00:00:00+00:00
2016-09-27 00:00:00+00:00,56.93,58.06,56.681,57.95,28065071.0,1.0,2016-09-27 00:00:00+00:00
2016-09-28 00:00:00+00:00,57.88,58.06,57.67,58.03,20536400.0,1.0,2016-09-28 00:00:00+00:00
2016-09-29 00:00:00+00:00,57.81,58.1679,57.21,57.4,25463536.0,1.0,2016-09-29 00:00:00+00:00
2016-09-30 00:00:00+00:00,57.57,57.77,57.34,57.6,29910788.0,1.0,2016-09-30 00:00:00+00:00
2016-10-03 00:00:00+00:00,57.405,57.55,57.06,57.42,19189515.0,1.0,2016-10-03 00:00:00+00:00
2016-10-04 00:00:00+00:00,57.27,57.595,56.97,57.24,20085874.0,1.0,2016-10-04 00:00:00+00:00
2016-10-05 00:00:00+00:00,57.29,57.9601,57.26,57.64,16726411.0,1.0,2016-10-05 00:00:00+00:00
2016-10-06 00:00:00+00:00,57.74,57.86,57.28,57.74,16212611.0,1.0,2016-10-06 00:00:00+00:00
2016-10-07 00:00:00+00:00,57.85,57.98,57.42,57.8,20089020.0,1.0,2016-10-07 00:00:00+00:00
2016-10-10 00:00:00+00:00,57.91,58.39,57.87,58.04,18196509.0,1.0,2016-10-10 00:00:00+00:00
2016-10-11 00:00:00+00:00,57.89,58.02,56.89,57.19,26497418.0,1.0,2016-10-11 00:00:00+00:00
2016-10-12 00:00:00+00:00,57.11,57.27,56.4,57.11,22177464.0,1.0,2016-10-12 00:00:00+00:00
2016-10-13 00:00:00+00:00,56.7,57.3,56.315,56.92,25313748.0,1.0,2016-10-13 00:00:00+00:00
2016-10-14 00:00:00+00:00,57.12,57.74,57.12,57.42,27402451.0,1.0,2016-10-14 00:00:00+00:00
2016-10-17 00:00:00+00:00,57.36,57.46,56.87,57.22,23830014.0,1.0,2016-10-17 00:00:00+00:00
2016-10-18 00:00:00+00:00,57.53,57.945,57.41,57.66,19149538.0,1.0,2016-10-18 00:00:00+00:00
2016-10-19 00:00:00+00:00,57.47,57.84,57.395,57.53,22878397.0,1.0,2016-10-19 00:00:00+00:00
2016-10-20 00:00:00+00:00,57.5,57.52,56.66,57.25,49455612.0,1.0,2016-10-20 00:00:00+00:00
2016-10-21 00:00:00+00:00,60.28,60.45,59.485,59.66,80032206.0,1.0,2016-10-21 00:00:00+00:00
2016-10-24 00:00:00+00:00,59.94,61.0,59.93,61.0,54066978.0,1.0,2016-10-24 00:00:00+00:00
2016-10-25 00:00:00+00:00,60.85,61.3699,60.8,60.99,35137164.0,1.0,2016-10-25 00:00:00+00:00
2016-10-26 00:00:00+00:00,60.81,61.2,60.47,60.63,29911608.0,1.0,2016-10-26 00:00:00+00:00
2016-10-27 00:00:00+00:00,60.61,60.83,60.09,60.1,28479856.0,1.0,2016-10-27 00:00:00+00:00
2016-10-28 00:00:00+00:00,60.01,60.52,59.58,59.87,33574684.0,1.0,2016-10-28 00:00:00+00:00
2016-10-31 00:00:00+00:00,60.16,60.42,59.92,59.92,26434697.0,1.0,2016-10-31 00:00:00+00:00
2016-11-01 00:00:00+00:00,59.97,60.02,59.25,59.8,24532986.0,1.0,2016-11-01 00:00:00+00:00
2016-11-02 00:00:00+00:00,59.82,59.93,59.3,59.43,22147005.0,1.0,2016-11-02 00:00:00+00:00
2016-11-03 00:00:00+00:00,59.53,59.64,59.11,59.21,21600427.0,1.0,2016-11-03 00:00:00+00:00
2016-11-04 00:00:00+00:00,58.65,59.28,58.52,58.71,28697016.0,1.0,2016-11-04 00:00:00+00:00
2016-11-07 00:00:00+00:00,59.78,60.52,59.78,60.42,31664798.0,1.0,2016-11-07 00:00:00+00:00
2016-11-08 00:00:00+00:00,60.55,60.78,60.15,60.47,22935355.0,1.0,2016-11-08 00:00:00+00:00
2016-11-09 00:00:00+00:00,60.0,60.59,59.2,60.17,49632479.0,1.0,2016-11-09 00:00:00+00:00
2016-11-10 00:00:00+00:00,60.48,60.49,57.6302,58.7,57822394.0,1.0,2016-11-10 00:00:00+00:00
2016-11-11 00:00:00+00:00,58.23,59.116,58.01,59.02,38767843.0,1.0,2016-11-11 00:00:00+00:00
2016-11-14 00:00:00+00:00,59.02,59.08,57.28,58.12,41328422.0,1.0,2016-11-14 00:00:00+00:00
2016-11-15 00:00:00+00:00,58.33,59.49,58.315,58.87,35904126.0,1.0,2016-11-15 00:00:00+00:00
2016-11-16 00:00:00+00:00,58.94,59.66,58.81,59.65,27332475.0,1.0,2016-11-16 00:00:00+00:00
2016-11-17 00:00:00+00:00,60.41,60.95,59.965,60.64,32132728.0,1.0,2016-11-17 00:00:00+00:00
2016-11-18 00:00:00+00:00,60.78,61.14,60.3,60.35,27686311.0,1.0,2016-11-18 00:00:00+00:00
2016-11-21 00:00:00+00:00,60.5,60.97,60.42,60.86,19652595.0,1.0,2016-11-21 00:00:00+00:00
2016-11-22 00:00:00+00:00,60.98,61.26,60.805,61.12,23206700.0,1.0,2016-11-22 00:00:00+00:00
2016-11-23 00:00:00+00:00,61.01,61.1,60.25,60.4,21848913.0,1.0,2016-11-23 00:00:00+00:00
2016-11-25 00:00:00+00:00,60.3,60.53,60.13,60.53,8409616.0,1.0,2016-11-25 00:00:00+00:00
2016-11-28 00:00:00+00:00,60.34,61.02,60.21,60.61,20732619.0,1.0,2016-11-28 00:00:00+00:00
2016-11-29 00:00:00+00:00,60.65,61.41,60.52,61.09,22366721.0,1.0,2016-11-29 00:00:00+00:00
2016-11-30 00:00:00+00:00,60.86,61.18,60.215,60.26,34655435.0,1.0,2016-11-30 00:00:00+00:00
2016-12-01 00:00:00+00:00,60.11,60.15,58.935,59.2,34542121.0,1.0,2016-12-01 00:00:00+00:00
2016-12-02 00:00:00+00:00,59.08,59.47,58.8,59.25,25515665.0,1.0,2016-12-02 00:00:00+00:00
2016-12-05 00:00:00+00:00,59.7,60.585,59.56,60.22,23552658.0,1.0,2016-12-05 00:00:00+00:00
2016-12-06 00:00:00+00:00,60.43,60.46,59.8,59.95,19907035.0,1.0,2016-12-06 00:00:00+00:00
2016-12-07 00:00:00+00:00,60.01,61.38,59.8,61.37,30808969.0,1.0,2016-12-07 00:00:00+00:00
2016-12-08 00:00:00+00:00,61.3,61.58,60.84,61.01,21220753.0,1.0,2016-12-08 00:00:00+00:00
2016-12-09 00:00:00+00:00,61.18,61.99,61.125,61.97,27349356.0,1.0,2016-12-09 00:00:00+00:00
2016-12-12 00:00:00+00:00,61.82,62.3,61.72,62.17,20198081.0,1.0,2016-12-12 00:00:00+00:00
2016-12-13 00:00:00+00:00,62.5,63.42,62.24,62.98,35718868.0,1.0,2016-12-13 00:00:00+00:00
2016-12-14 00:00:00+00:00,63.0,63.45,62.53,62.68,30352654.0,1.0,2016-12-14 00:00:00+00:00
2016-12-15 00:00:00+00:00,62.7,63.1535,62.3,62.58,27669868.0,1.0,2016-12-15 00:00:00+00:00
2016-12-16 00:00:00+00:00,62.95,62.95,62.115,62.3,42453083.0,1.0,2016-12-16 00:00:00+00:00
2016-12-19 00:00:00+00:00,62.56,63.77,62.42,63.62,34338219.0,1.0,2016-12-19 00:00:00+00:00
2016-12-20 00:00:00+00:00,63.69,63.8,63.025,63.54,26028379.0,1.0,2016-12-20 00:00:00+00:00
2016-12-21 00:00:00+00:00,63.43,63.7,63.12,63.54,17096304.0,1.0,2016-12-21 00:00:00+00:00
2016-12-22 00:00:00+00:00,63.84,64.1,63.405,63.55,22176585.0,1.0,2016-12-22 00:00:00+00:00
2016-12-23 00:00:00+00:00,63.45,63.54,62.8,63.24,12403819.0,1.0,2016-12-23 00:00:00+00:00
2016-12-27 00:00:00+00:00,63.21,64.07,63.21,63.28,11763173.0,1.0,2016-12-27 00:00:00+00:00
2016-12-28 00:00:00+00:00,63.4,63.4,62.83,62.99,14653348.0,1.0,2016-12-28 00:00:00+00:00
2016-12-29 00:00:00+00:00,62.86,63.2,62.73,62.9,10250582.0,1.0,2016-12-29 00:00:00+00:00
2016-12-30 00:00:00+00:00,62.96,62.99,62.03,62.14,25579908.0,1.0,2016-12-30 00:00:00+00:00
2017-01-03 00:00:00+00:00,62.79,62.84,62.125,62.58,20694101.0,1.0,2017-01-03 00:00:00+00:00
2017-01-04 00:00:00+00:00,62.48,62.75,62.12,62.3,21339969.0,1.0,2017-01-04 00:00:00+00:00
2017-01-05 00:00:00+00:00,62.19,62.66,62.03,62.3,24875968.0,1.0,2017-01-05 00:00:00+00:00
2017-01-06 00:00:00+00:00,62.3,63.15,62.04,62.84,19922919.0,1.0,2017-01-06 00:00:00+00:00
2017-01-09 00:00:00+00:00,62.76,63.08,62.54,62.64,20382730.0,1.0,2017-01-09 00:00:00+00:00
2017-01-10 00:00:00+00:00,62.73,63.07,62.28,62.62,18593004.0,1.0,2017-01-10 00:00:00+00:00
2017-01-11 00:00:00+00:00,62.61,63.23,62.43,63.19,21517335.0,1.0,2017-01-11 00:00:00+00:00
2017-01-12 00:00:00+00:00,63.06,63.4,61.95,62.61,20968223.0,1.0,2017-01-12 00:00:00+00:00
2017-01-13 00:00:00+00:00,62.62,62.865,62.35,62.7,19422310.0,1.0,2017-01-13 00:00:00+00:00
2017-01-17 00:00:00+00:00,62.68,62.7,62.03,62.53,20663983.0,1.0,2017-01-17 00:00:00+00:00
2017-01-18 00:00:00+00:00,62.67,62.7,62.12,62.5,19670102.0,1.0,2017-01-18 00:00:00+00:00
2017-01-19 00:00:00+00:00,62.24,62.98,62.195,62.3,18451655.0,1.0,2017-01-19 00:00:00+00:00
2017-01-20 00:00:00+00:00,62.67,62.82,62.37,62.74,30213462.0,1.0,2017-01-20 00:00:00+00:00
2017-01-23 00:00:00+00:00,62.7,63.1159,62.57,62.96,23097581.0,1.0,2017-01-23 00:00:00+00:00
2017-01-24 00:00:00+00:00,63.2,63.735,62.94,63.52,24672940.0,1.0,2017-01-24 00:00:00+00:00
2017-01-25 00:00:00+00:00,63.95,64.1,63.45,63.68,24654933.0,1.0,2017-01-25 00:00:00+00:00
2017-01-26 00:00:00+00:00,64.12,64.535,63.55,64.27,43554645.0,1.0,2017-01-26 00:00:00+00:00
2017-01-27 00:00:00+00:00,65.39,65.91,64.89,65.78,44817972.0,1.0,2017-01-27 00:00:00+00:00
2017-01-30 00:00:00+00:00,65.69,65.79,64.8,65.13,31651445.0,1.0,2017-01-30 00:00:00+00:00
2017-01-31 00:00:00+00:00,64.86,65.15,64.26,64.65,25270549.0,1.0,2017-01-31 00:00:00+00:00
2017-02-01 00:00:00+00:00,64.355,64.62,63.47,63.58,39671528.0,1.0,2017-02-01 00:00:00+00:00
2017-02-02 00:00:00+00:00,63.25,63.41,62.75,63.17,45827013.0,1.0,2017-02-02 00:00:00+00:00
2017-02-03 00:00:00+00:00,63.5,63.7,63.07,63.68,30301759.0,1.0,2017-02-03 00:00:00+00:00
2017-02-06 00:00:00+00:00,63.5,63.65,63.14,63.64,19796360.0,1.0,2017-02-06 00:00:00+00:00
2017-02-07 00:00:00+00:00,63.74,63.78,63.23,63.43,20277226.0,1.0,2017-02-07 00:00:00+00:00
2017-02-08 00:00:00+00:00,63.57,63.81,63.22,63.34,18096358.0,1.0,2017-02-08 00:00:00+00:00
2017-02-09 00:00:00+00:00,63.52,64.435,63.32,64.06,22644443.0,1.0,2017-02-09 00:00:00+00:00
2017-02-10 00:00:00+00:00,64.25,64.3,63.975,64.0,18170729.0,1.0,2017-02-10 00:00:00+00:00
2017-02-13 00:00:00+00:00,64.24,64.86,64.13,64.72,22920101.0,1.0,2017-02-13 00:00:00+00:00
2017-02-14 00:00:00+00:00,64.41,64.72,64.02,64.57,23108426.0,1.0,2017-02-14 00:00:00+00:00
2017-02-15 00:00:00+00:00,64.5,64.57,64.155,64.53,17005157.0,1.0,2017-02-15 00:00:00+00:00
2017-02-16 00:00:00+00:00,64.74,65.24,64.44,64.52,20546345.0,1.0,2017-02-16 00:00:00+00:00
2017-02-17 00:00:00+00:00,64.47,64.69,64.3,64.62,21248818.0,1.0,2017-02-17 00:00:00+00:00
2017-02-21 00:00:00+00:00,64.61,64.95,64.45,64.49,20655869.0,1.0,2017-02-21 00:00:00+00:00
2017-02-22 00:00:00+00:00,64.33,64.39,64.05,64.36,19292651.0,1.0,2017-02-22 00:00:00+00:00
2017-02-23 00:00:00+00:00,64.42,64.7285,64.195,64.62,20273128.0,1.0,2017-02-23 00:00:00+00:00
2017-02-24 00:00:00+00:00,64.53,64.8,64.135,64.62,21796800.0,1.0,2017-02-24 00:00:00+00:00
2017-02-27 00:00:00+00:00,64.54,64.54,64.045,64.23,15871507.0,1.0,2017-02-27 00:00:00+00:00
2017-02-28 00:00:00+00:00,64.08,64.2,63.76,63.98,23239825.0,1.0,2017-02-28 00:00:00+00:00
2017-03-01 00:00:00+00:00,64.13,64.99,64.0218,64.94,26937459.0,1.0,2017-03-01 00:00:00+00:00
2017-03-02 00:00:00+00:00,64.69,64.75,63.88,64.01,24539597.0,1.0,2017-03-02 00:00:00+00:00
2017-03-03 00:00:00+00:00,63.99,64.28,63.62,64.25,18139405.0,1.0,2017-03-03 00:00:00+00:00
2017-03-06 00:00:00+00:00,63.97,64.56,63.81,64.27,18750255.0,1.0,2017-03-06 00:00:00+00:00
2017-03-07 00:00:00+00:00,64.19,64.775,64.19,64.4,18520987.0,1.0,2017-03-07 00:00:00+00:00
2017-03-08 00:00:00+00:00,64.26,65.085,64.25,64.99,21510907.0,1.0,2017-03-08 00:00:00+00:00
2017-03-09 00:00:00+00:00,65.19,65.2,64.48,64.73,19846832.0,1.0,2017-03-09 00:00:00+00:00
2017-03-10 00:00:00+00:00,65.11,65.26,64.75,64.93,19538245.0,1.0,2017-03-10 00:00:00+00:00
2017-03-13 00:00:00+00:00,65.01,65.195,64.57,64.71,20100035.0,1.0,2017-03-13 00:00:00+00:00
2017-03-14 00:00:00+00:00,64.53,64.55,64.15,64.41,14280202.0,1.0,2017-03-14 00:00:00+00:00
2017-03-15 00:00:00+00:00,64.55,64.92,64.25,64.75,24833810.0,1.0,2017-03-15 00:00:00+00:00
2017-03-16 00:00:00+00:00,64.75,64.76,64.3,64.64,20674296.0,1.0,2017-03-16 00:00:00+00:00
2017-03-17 00:00:00+00:00,64.91,65.24,64.68,64.87,49219686.0,1.0,2017-03-17 00:00:00+00:00
2017-03-20 00:00:00+00:00,64.91,65.175,64.72,64.93,14598083.0,1.0,2017-03-20 00:00:00+00:00
2017-03-21 00:00:00+00:00,65.19,65.5,64.13,64.21,26640480.0,1.0,2017-03-21 00:00:00+00:00
2017-03-22 00:00:00+00:00,64.12,65.14,64.12,65.03,20680015.0,1.0,2017-03-22 00:00:00+00:00
2017-03-23 00:00:00+00:00,64.94,65.235,64.765,64.87,19269203.0,1.0,2017-03-23 00:00:00+00:00
2017-03-24 00:00:00+00:00,65.36,65.45,64.76,64.98,22617105.0,1.0,2017-03-24 00:00:00+00:00
2017-03-27 00:00:00+00:00,64.63,65.22,64.35,65.1,18614662.0,1.0,2017-03-27 00:00:00+00:00
2017-03-28 00:00:00+00:00,64.96,65.47,64.65,65.29,20080358.0,1.0,2017-03-28 00:00:00+00:00
2017-03-29 00:00:00+00:00,65.12,65.5,64.9475,65.47,13618424.0,1.0,2017-03-29 00:00:00+00:00
2017-03-30 00:00:00+00:00,65.42,65.98,65.36,65.71,15122823.0,1.0,2017-03-30 00:00:00+00:00
2017-03-31 00:00:00+00:00,65.65,66.19,65.45,65.86,21040331.0,1.0,2017-03-31 00:00:00+00:00
2017-04-03 00:00:00+00:00,65.81,65.94,65.19,65.55,20400871.0,1.0,2017-04-03 00:00:00+00:00
2017-04-04 00:00:00+00:00,65.39,65.81,65.28,65.73,12997449.0,1.0,2017-04-04 00:00:00+00:00
2017-04-05 00:00:00+00:00,66.3,66.35,65.4443,65.56,21448594.0,1.0,2017-04-05 00:00:00+00:00
2017-04-06 00:00:00+00:00,65.6,66.055,65.48,65.73,18103453.0,1.0,2017-04-06 00:00:00+00:00
2017-04-07 00:00:00+00:00,65.85,65.96,65.44,65.68,14089274.0,1.0,2017-04-07 00:00:00+00:00
2017-04-10 00:00:00+00:00,65.61,65.82,65.36,65.53,17952742.0,1.0,2017-04-10 00:00:00+00:00
2017-04-11 00:00:00+00:00,65.6,65.61,64.85,65.48,18791533.0,1.0,2017-04-11 00:00:00+00:00
2017-04-12 00:00:00+00:00,65.42,65.51,65.11,65.23,17108513.0,1.0,2017-04-12 00:00:00+00:00
2017-04-13 00:00:00+00:00,65.29,65.86,64.95,64.95,17896483.0,1.0,2017-04-13 00:00:00+00:00
2017-04-17 00:00:00+00:00,65.04,65.49,65.01,65.48,16689265.0,1.0,2017-04-17 00:00:00+00:00
2017-04-18 00:00:00+00:00,65.33,65.71,65.16,65.39,15155611.0,1.0,2017-04-18 00:00:00+00:00
2017-04-19 00:00:00+00:00,65.65,65.75,64.89,65.04,26992771.0,1.0,2017-04-19 00:00:00+00:00
2017-04-20 00:00:00+00:00,65.46,65.75,65.14,65.5,22299477.0,1.0,2017-04-20 00:00:00+00:00
2017-04-21 00:00:00+00:00,65.67,66.7,65.45,66.4,32522645.0,1.0,2017-04-21 00:00:00+00:00
2017-04-24 00:00:00+00:00,67.48,67.66,67.1,67.53,29721254.0,1.0,2017-04-24 00:00:00+00:00
2017-04-25 00:00:00+00:00,67.9,68.04,67.6,67.92,29983174.0,1.0,2017-04-25 00:00:00+00:00
2017-04-26 00:00:00+00:00,68.08,68.31,67.62,67.83,25544417.0,1.0,2017-04-26 00:00:00+00:00
2017-04-27 00:00:00+00:00,68.15,68.38,67.58,68.27,32219234.0,1.0,2017-04-27 00:00:00+00:00
2017-04-28 00:00:00+00:00,68.91,69.14,67.69,68.46,38940853.0,1.0,2017-04-28 00:00:00+00:00
2017-05-01 00:00:00+00:00,68.68,69.55,68.5,69.41,31304672.0,1.0,2017-05-01 00:00:00+00:00
2017-05-02 00:00:00+00:00,69.71,69.71,69.13,69.3,23000828.0,1.0,2017-05-02 00:00:00+00:00
2017-05-03 00:00:00+00:00,69.38,69.38,68.71,69.08,28725646.0,1.0,2017-05-03 00:00:00+00:00
2017-05-04 00:00:00+00:00,69.03,69.08,68.64,68.81,21421413.0,1.0,2017-05-04 00:00:00+00:00
2017-05-05 00:00:00+00:00,68.9,69.03,68.485,69.0,18882845.0,1.0,2017-05-05 00:00:00+00:00
2017-05-08 00:00:00+00:00,68.97,69.05,68.42,68.94,18446053.0,1.0,2017-05-08 00:00:00+00:00
2017-05-09 00:00:00+00:00,68.86,69.28,68.68,69.04,22318181.0,1.0,2017-05-09 00:00:00+00:00
2017-05-10 00:00:00+00:00,68.99,69.56,68.92,69.31,17842038.0,1.0,2017-05-10 00:00:00+00:00
2017-05-11 00:00:00+00:00,68.36,68.73,68.12,68.46,27985424.0,1.0,2017-05-11 00:00:00+00:00
2017-05-12 00:00:00+00:00,68.61,68.61,68.04,68.38,17073013.0,1.0,2017-05-12 00:00:00+00:00
2017-05-15 00:00:00+00:00,68.14,68.48,67.57,68.43,30705323.0,1.0,2017-05-15 00:00:00+00:00
2017-05-16 00:00:00+00:00,68.23,69.44,68.16,69.41,33250702.0,1.0,2017-05-16 00:00:00+00:00
2017-05-17 00:00:00+00:00,68.89,69.1,67.43,67.48,29964198.0,1.0,2017-05-17 00:00:00+00:00
2017-05-18 00:00:00+00:00,67.4,68.13,67.14,67.71,24789790.0,1.0,2017-05-18 00:00:00+00:00
2017-05-19 00:00:00+00:00,67.5,68.095,67.43,67.69,26496478.0,1.0,2017-05-19 00:00:00+00:00
2017-05-22 00:00:00+00:00,67.89,68.5,67.5,68.45,15484530.0,1.0,2017-05-22 00:00:00+00:00
2017-05-23 00:00:00+00:00,68.72,68.75,68.38,68.68,15347877.0,1.0,2017-05-23 00:00:00+00:00
2017-05-24 00:00:00+00:00,68.87,68.88,68.45,68.77,14422965.0,1.0,2017-05-24 00:00:00+00:00
2017-05-25 00:00:00+00:00,68.97,69.88,68.91,69.62,21702912.0,1.0,2017-05-25 00:00:00+00:00
2017-05-26 00:00:00+00:00,69.8,70.22,69.52,69.96,19644260.0,1.0,2017-05-26 00:00:00+00:00
2017-05-30 00:00:00+00:00,69.79,70.41,69.77,70.41,16901792.0,1.0,2017-05-30 00:00:00+00:00
2017-05-31 00:00:00+00:00,70.53,70.74,69.81,69.84,29538356.0,1.0,2017-05-31 00:00:00+00:00
2017-06-01 00:00:00+00:00,70.24,70.61,69.451,70.1,21066468.0,1.0,2017-06-01 00:00:00+00:00
2017-06-02 00:00:00+00:00,70.44,71.86,70.24,71.76,34586054.0,1.0,2017-06-02 00:00:00+00:00
2017-06-05 00:00:00+00:00,71.97,72.89,71.81,72.28,29507429.0,1.0,2017-06-05 00:00:00+00:00
2017-06-06 00:00:00+00:00,72.3,72.62,72.27,72.52,31220057.0,1.0,2017-06-06 00:00:00+00:00
2017-06-07 00:00:00+00:00,72.635,72.77,71.95,72.39,21895156.0,1.0,2017-06-07 00:00:00+00:00
2017-06-08 00:00:00+00:00,72.51,72.52,71.5,71.95,23982410.0,1.0,2017-06-08 00:00:00+00:00
2017-06-09 00:00:00+00:00,72.035,72.08,68.59,70.32,48619420.0,1.0,2017-06-09 00:00:00+00:00
2017-06-12 00:00:00+00:00,69.25,69.94,68.13,69.78,47363986.0,1.0,2017-06-12 00:00:00+00:00
2017-06-13 00:00:00+00:00,70.02,70.82,69.96,70.65,24815455.0,1.0,2017-06-13 00:00:00+00:00
2017-06-14 00:00:00+00:00,70.91,71.1,69.43,70.27,25271276.0,1.0,2017-06-14 00:00:00+00:00
2017-06-15 00:00:00+00:00,69.27,70.21,68.8,69.9,25701569.0,1.0,2017-06-15 00:00:00+00:00
2017-06-16 00:00:00+00:00,69.73,70.0252,69.22,70.0,46911637.0,1.0,2017-06-16 00:00:00+00:00
2017-06-19 00:00:00+00:00,70.5,70.945,70.35,70.87,23146852.0,1.0,2017-06-19 00:00:00+00:00
2017-06-20 00:00:00+00:00,70.82,70.87,69.87,69.91,20775590.0,1.0,2017-06-20 00:00:00+00:00
2017-06-21 00:00:00+00:00,70.21,70.62,69.94,70.27,19190623.0,1.0,2017-06-21 00:00:00+00:00
2017-06-22 00:00:00+00:00,70.54,70.59,69.71,70.26,22222851.0,1.0,2017-06-22 00:00:00+00:00
2017-06-23 00:00:00+00:00,70.09,71.25,69.92,71.21,23176418.0,1.0,2017-06-23 00:00:00+00:00
2017-06-26 00:00:00+00:00,71.4,71.71,70.445,70.53,19308122.0,1.0,2017-06-26 00:00:00+00:00
2017-06-27 00:00:00+00:00,70.11,70.18,69.18,69.21,24862560.0,1.0,2017-06-27 00:00:00+00:00
2017-06-28 00:00:00+00:00,69.21,69.841,68.79,69.8,25226070.0,1.0,2017-06-28 00:00:00+00:00
2017-06-29 00:00:00+00:00,69.38,69.49,68.09,68.49,28231562.0,1.0,2017-06-29 00:00:00+00:00
2017-06-30 00:00:00+00:00,68.78,69.38,68.74,68.93,23039328.0,1.0,2017-06-30 00:00:00+00:00
2017-07-03 00:00:00+00:00,69.33,69.6,68.02,68.17,16165500.0,1.0,2017-07-03 00:00:00+00:00
2017-07-05 00:00:00+00:00,68.255,69.44,68.22,69.08,20174523.0,1.0,2017-07-05 00:00:00+00:00
2017-07-06 00:00:00+00:00,68.27,68.78,68.12,68.57,20776555.0,1.0,2017-07-06 00:00:00+00:00
2017-07-07 00:00:00+00:00,68.7,69.84,68.7,69.46,15897154.0,1.0,2017-07-07 00:00:00+00:00
2017-07-10 00:00:00+00:00,69.46,70.25,69.2,69.98,14903400.0,1.0,2017-07-10 00:00:00+00:00
2017-07-11 00:00:00+00:00,70.0,70.68,69.75,69.99,16880205.0,1.0,2017-07-11 00:00:00+00:00
2017-07-12 00:00:00+00:00,70.69,71.28,70.55,71.15,17382861.0,1.0,2017-07-12 00:00:00+00:00
2017-07-13 00:00:00+00:00,71.5,72.0399,71.31,71.77,20149208.0,1.0,2017-07-13 00:00:00+00:00
2017-07-14 00:00:00+00:00,72.24,73.27,71.96,72.78,25689303.0,1.0,2017-07-14 00:00:00+00:00
2017-07-17 00:00:00+00:00,72.8,73.45,72.72,73.35,21481069.0,1.0,2017-07-17 00:00:00+00:00
2017-07-18 00:00:00+00:00,73.09,73.39,72.66,73.3,26150272.0,1.0,2017-07-18 00:00:00+00:00
2017-07-19 00:00:00+00:00,73.5,74.04,73.45,73.86,21769229.0,1.0,2017-07-19 00:00:00+00:00
2017-07-20 00:00:00+00:00,74.18,74.3,73.28,74.22,34174677.0,1.0,2017-07-20 00:00:00+00:00
2017-07-21 00:00:00+00:00,73.45,74.29,73.17,73.79,45302930.0,1.0,2017-07-21 00:00:00+00:00
2017-07-24 00:00:00+00:00,73.53,73.75,73.13,73.6,20836422.0,1.0,2017-07-24 00:00:00+00:00
2017-07-25 00:00:00+00:00,73.8,74.31,73.5,74.19,21522189.0,1.0,2017-07-25 00:00:00+00:00
2017-07-26 00:00:00+00:00,74.34,74.38,73.81,74.05,15850344.0,1.0,2017-07-26 00:00:00+00:00
2017-07-27 00:00:00+00:00,73.76,74.42,72.32,73.16,35518251.0,1.0,2017-07-27 00:00:00+00:00
2017-07-28 00:00:00+00:00,72.67,73.31,72.54,73.04,17472880.0,1.0,2017-07-28 00:00:00+00:00
2017-07-31 00:00:00+00:00,73.3,73.44,72.41,72.7,23151962.0,1.0,2017-07-31 00:00:00+00:00
2017-08-01 00:00:00+00:00,73.1,73.42,72.49,72.58,19060885.0,1.0,2017-08-01 00:00:00+00:00
2017-08-02 00:00:00+00:00,72.55,72.56,71.445,72.26,26405096.0,1.0,2017-08-02 00:00:00+00:00
2017-08-03 00:00:00+00:00,72.19,72.44,71.845,72.15,17937522.0,1.0,2017-08-03 00:00:00+00:00
2017-08-04 00:00:00+00:00,72.4,73.04,72.24,72.68,22579000.0,1.0,2017-08-04 00:00:00+00:00
2017-08-07 00:00:00+00:00,72.8,72.9,72.26,72.4,18705700.0,1.0,2017-08-07 00:00:00+00:00
2017-08-08 00:00:00+00:00,72.09,73.13,71.75,72.79,21446993.0,1.0,2017-08-08 00:00:00+00:00
2017-08-09 00:00:00+00:00,72.25,72.51,72.05,72.47,20401071.0,1.0,2017-08-09 00:00:00+00:00
2017-08-10 00:00:00+00:00,71.9,72.19,71.35,71.41,23153711.0,1.0,2017-08-10 00:00:00+00:00
2017-08-11 00:00:00+00:00,71.61,72.7,71.28,72.5,21121250.0,1.0,2017-08-11 00:00:00+00:00
2017-08-14 00:00:00+00:00,73.06,73.72,72.95,73.59,19756773.0,1.0,2017-08-14 00:00:00+00:00
2017-08-15 00:00:00+00:00,73.59,73.59,73.04,73.22,17791179.0,1.0,2017-08-15 00:00:00+00:00
2017-08-16 00:00:00+00:00,73.34,74.1,73.17,73.65,17814317.0,1.0,2017-08-16 00:00:00+00:00
2017-08-17 00:00:00+00:00,73.58,73.87,72.4,72.4,21834250.0,1.0,2017-08-17 00:00:00+00:00
2017-08-18 00:00:00+00:00,72.27,72.84,71.93,72.49,18215276.0,1.0,2017-08-18 00:00:00+00:00
2017-08-21 00:00:00+00:00,72.47,72.48,71.7,72.15,17656716.0,1.0,2017-08-21 00:00:00+00:00
2017-08-22 00:00:00+00:00,72.35,73.24,72.35,73.16,14183146.0,1.0,2017-08-22 00:00:00+00:00
2017-08-23 00:00:00+00:00,72.96,73.15,72.53,72.72,13586784.0,1.0,2017-08-23 00:00:00+00:00
2017-08-24 00:00:00+00:00,72.74,72.86,72.07,72.69,15980144.0,1.0,2017-08-24 00:00:00+00:00
2017-08-25 00:00:00+00:00,72.86,73.35,72.48,72.82,12574503.0,1.0,2017-08-25 00:00:00+00:00
2017-08-28 00:00:00+00:00,73.06,73.09,72.55,72.83,14112777.0,1.0,2017-08-28 00:00:00+00:00
2017-08-29 00:00:00+00:00,72.25,73.16,72.05,73.05,11325418.0,1.0,2017-08-29 00:00:00+00:00
2017-08-30 00:00:00+00:00,73.01,74.2099,72.8293,74.01,16826094.0,1.0,2017-08-30 00:00:00+00:00
2017-08-31 00:00:00+00:00,74.03,74.96,73.8,74.77,26688077.0,1.0,2017-08-31 00:00:00+00:00
2017-09-01 00:00:00+00:00,74.71,74.74,73.64,73.94,21593192.0,1.0,2017-09-01 00:00:00+00:00
2017-09-05 00:00:00+00:00,73.34,73.89,72.98,73.61,21432599.0,1.0,2017-09-05 00:00:00+00:00
2017-09-06 00:00:00+00:00,73.74,74.04,73.35,73.4,15945136.0,1.0,2017-09-06 00:00:00+00:00
2017-09-07 00:00:00+00:00,73.68,74.6,73.6,74.34,17165518.0,1.0,2017-09-07 00:00:00+00:00
2017-09-08 00:00:00+00:00,74.33,74.44,73.84,73.98,14474383.0,1.0,2017-09-08 00:00:00+00:00
2017-09-11 00:00:00+00:00,74.31,74.945,74.31,74.76,17428067.0,1.0,2017-09-11 00:00:00+00:00
2017-09-12 00:00:00+00:00,74.76,75.24,74.37,74.68,14003880.0,1.0,2017-09-12 00:00:00+00:00
2017-09-13 00:00:00+00:00,74.93,75.23,74.55,75.21,12998629.0,1.0,2017-09-13 00:00:00+00:00
2017-09-14 00:00:00+00:00,75.0,75.49,74.52,74.77,15373384.0,1.0,2017-09-14 00:00:00+00:00
2017-09-15 00:00:00+00:00,74.83,75.39,74.07,75.31,37901927.0,1.0,2017-09-15 00:00:00+00:00
2017-09-18 00:00:00+00:00,75.23,75.97,75.04,75.16,22730355.0,1.0,2017-09-18 00:00:00+00:00
2017-09-19 00:00:00+00:00,75.21,75.71,75.01,75.44,15606870.0,1.0,2017-09-19 00:00:00+00:00
2017-09-20 00:00:00+00:00,75.35,75.55,74.31,74.94,20415084.0,1.0,2017-09-20 00:00:00+00:00
2017-09-21 00:00:00+00:00,75.11,75.24,74.11,74.21,19038998.0,1.0,2017-09-21 00:00:00+00:00
2017-09-22 00:00:00+00:00,73.99,74.51,73.85,74.41,13969937.0,1.0,2017-09-22 00:00:00+00:00
2017-09-25 00:00:00+00:00,74.09,74.25,72.92,73.26,23502422.0,1.0,2017-09-25 00:00:00+00:00
2017-09-26 00:00:00+00:00,73.67,73.81,72.99,73.26,17105469.0,1.0,2017-09-26 00:00:00+00:00
2017-09-27 00:00:00+00:00,73.55,74.17,73.17,73.85,18934048.0,1.0,2017-09-27 00:00:00+00:00
2017-09-28 00:00:00+00:00,73.54,73.97,73.31,73.87,10814063.0,1.0,2017-09-28 00:00:00+00:00
2017-09-29 00:00:00+00:00,73.94,74.535,73.88,74.49,16700435.0,1.0,2017-09-29 00:00:00+00:00
2017-10-02 00:00:00+00:00,74.71,75.01,74.295,74.61,15210338.0,1.0,2017-10-02 00:00:00+00:00
2017-10-03 00:00:00+00:00,74.67,74.88,74.195,74.26,11935853.0,1.0,2017-10-03 00:00:00+00:00
2017-10-04 00:00:00+00:00,74.0,74.72,73.71,74.69,13287346.0,1.0,2017-10-04 00:00:00+00:00
2017-10-05 00:00:00+00:00,75.22,76.12,74.96,75.97,20656238.0,1.0,2017-10-05 00:00:00+00:00
2017-10-06 00:00:00+00:00,75.67,76.03,75.54,76.0,13692791.0,1.0,2017-10-06 00:00:00+00:00
2017-10-09 00:00:00+00:00,75.97,76.55,75.86,76.29,11364275.0,1.0,2017-10-09 00:00:00+00:00
2017-10-10 00:00:00+00:00,76.33,76.63,76.14,76.29,13734627.0,1.0,2017-10-10 00:00:00+00:00
2017-10-11 00:00:00+00:00,76.36,76.46,75.95,76.42,14780652.0,1.0,2017-10-11 00:00:00+00:00
2017-10-12 00:00:00+00:00,76.49,77.29,76.37,77.12,16778148.0,1.0,2017-10-12 00:00:00+00:00
2017-10-13 00:00:00+00:00,77.59,77.87,77.29,77.49,15250772.0,1.0,2017-10-13 00:00:00+00:00
2017-10-16 00:00:00+00:00,77.42,77.81,77.35,77.65,12331147.0,1.0,2017-10-16 00:00:00+00:00
2017-10-17 00:00:00+00:00,77.47,77.62,77.25,77.59,15953665.0,1.0,2017-10-17 00:00:00+00:00
2017-10-18 00:00:00+00:00,77.67,77.85,77.37,77.61,13147124.0,1.0,2017-10-18 00:00:00+00:00
2017-10-19 00:00:00+00:00,77.57,77.93,77.35,77.91,14982129.0,1.0,2017-10-19 00:00:00+00:00
2017-10-20 00:00:00+00:00,78.32,78.97,78.22,78.81,22517092.0,1.0,2017-10-20 00:00:00+00:00
2017-10-23 00:00:00+00:00,78.99,79.34,78.76,78.83,20479731.0,1.0,2017-10-23 00:00:00+00:00
2017-10-24 00:00:00+00:00,78.9,79.2,78.46,78.86,16613928.0,1.0,2017-10-24 00:00:00+00:00
2017-10-25 00:00:00+00:00,78.58,79.1,78.01,78.63,19714512.0,1.0,2017-10-25 00:00:00+00:00
2017-10-26 00:00:00+00:00,79.2,79.42,78.75,78.76,29181652.0,1.0,2017-10-26 00:00:00+00:00
2017-10-27 00:00:00+00:00,84.37,86.2,83.61,83.81,70877350.0,1.0,2017-10-27 00:00:00+00:00
2017-10-30 00:00:00+00:00,83.7,84.325,83.105,83.89,31291801.0,1.0,2017-10-30 00:00:00+00:00
2017-10-31 00:00:00+00:00,84.36,84.36,83.11,83.18,26728947.0,1.0,2017-10-31 00:00:00+00:00
2017-11-01 00:00:00+00:00,83.68,83.76,82.88,83.18,22039635.0,1.0,2017-11-01 00:00:00+00:00
2017-11-02 00:00:00+00:00,83.35,84.46,83.12,84.05,23822964.0,1.0,2017-11-02 00:00:00+00:00
2017-11-03 00:00:00+00:00,84.08,84.54,83.4,84.14,17569120.0,1.0,2017-11-03 00:00:00+00:00
2017-11-06 00:00:00+00:00,84.2,84.7,84.0825,84.47,19039847.0,1.0,2017-11-06 00:00:00+00:00
2017-11-07 00:00:00+00:00,84.77,84.9,83.93,84.27,17152583.0,1.0,2017-11-07 00:00:00+00:00
2017-11-08 00:00:00+00:00,84.14,84.61,83.83,84.56,18034170.0,1.0,2017-11-08 00:00:00+00:00
2017-11-09 00:00:00+00:00,84.11,84.27,82.9,84.09,20924172.0,1.0,2017-11-09 00:00:00+00:00
2017-11-10 00:00:00+00:00,83.79,84.095,83.23,83.87,19340435.0,1.0,2017-11-10 00:00:00+00:00
2017-11-13 00:00:00+00:00,83.66,83.94,83.46,83.93,14080820.0,1.0,2017-11-13 00:00:00+00:00
2017-11-14 00:00:00+00:00,83.5,84.1,82.98,84.05,18604034.0,1.0,2017-11-14 00:00:00+00:00
2017-11-15 00:00:00+00:00,83.47,83.69,82.69,82.98,19097333.0,1.0,2017-11-15 00:00:00+00:00
2017-11-16 00:00:00+00:00,83.1,83.42,82.94,83.2,20659209.0,1.0,2017-11-16 00:00:00+00:00
2017-11-17 00:00:00+00:00,83.12,83.12,82.24,82.4,21715498.0,1.0,2017-11-17 00:00:00+00:00
2017-11-20 00:00:00+00:00,82.4,82.59,82.25,82.53,16072495.0,1.0,2017-11-20 00:00:00+00:00
2017-11-21 00:00:00+00:00,82.74,83.84,82.74,83.72,21237454.0,1.0,2017-11-21 00:00:00+00:00
2017-11-22 00:00:00+00:00,83.83,83.9,83.04,83.11,20213704.0,1.0,2017-11-22 00:00:00+00:00
2017-11-24 00:00:00+00:00,83.01,83.43,82.78,83.26,7425503.0,1.0,2017-11-24 00:00:00+00:00
2017-11-27 00:00:00+00:00,83.31,83.98,83.3,83.87,17603760.0,1.0,2017-11-27 00:00:00+00:00
2017-11-28 00:00:00+00:00,84.07,85.06,84.02,84.88,21162639.0,1.0,2017-11-28 00:00:00+00:00
2017-11-29 00:00:00+00:00,84.71,84.9172,83.175,83.34,27358477.0,1.0,2017-11-29 00:00:00+00:00
2017-11-30 00:00:00+00:00,83.51,84.52,83.34,84.17,32998408.0,1.0,2017-11-30 00:00:00+00:00
2017-12-01 00:00:00+00:00,83.6,84.81,83.22,84.26,29387325.0,1.0,2017-12-01 00:00:00+00:00
2017-12-04 00:00:00+00:00,84.42,84.4299,80.7,81.08,37977732.0,1.0,2017-12-04 00:00:00+00:00
2017-12-05 00:00:00+00:00,81.34,82.68,80.9801,81.59,25512120.0,1.0,2017-12-05 00:00:00+00:00
2017-12-06 00:00:00+00:00,81.55,83.14,81.43,82.78,24821403.0,1.0,2017-12-06 00:00:00+00:00
2017-12-07 00:00:00+00:00,82.54,82.8,82.0,82.49,20378114.0,1.0,2017-12-07 00:00:00+00:00
2017-12-08 00:00:00+00:00,83.63,84.58,83.33,84.16,23825056.0,1.0,2017-12-08 00:00:00+00:00
2017-12-11 00:00:00+00:00,84.29,85.37,84.12,85.23,19909119.0,1.0,2017-12-11 00:00:00+00:00
2017-12-12 00:00:00+00:00,85.31,86.05,85.08,85.58,23534946.0,1.0,2017-12-12 00:00:00+00:00
2017-12-13 00:00:00+00:00,85.74,86.0,85.17,85.35,21307911.0,1.0,2017-12-13 00:00:00+00:00
2017-12-14 00:00:00+00:00,85.43,85.8739,84.53,84.69,19080106.0,1.0,2017-12-14 00:00:00+00:00
2017-12-15 00:00:00+00:00,85.26,87.09,84.88,86.85,52430167.0,1.0,2017-12-15 00:00:00+00:00
2017-12-18 00:00:00+00:00,87.12,87.4999,86.23,86.38,21551076.0,1.0,2017-12-18 00:00:00+00:00
2017-12-19 00:00:00+00:00,86.35,86.35,85.27,85.83,23241979.0,1.0,2017-12-19 00:00:00+00:00
2017-12-20 00:00:00+00:00,86.2,86.3,84.71,85.52,23425009.0,1.0,2017-12-20 00:00:00+00:00
2017-12-21 00:00:00+00:00,86.05,86.1,85.4,85.5,16638402.0,1.0,2017-12-21 00:00:00+00:00
2017-12-22 00:00:00+00:00,85.4,85.63,84.92,85.51,14033977.0,1.0,2017-12-22 00:00:00+00:00
2017-12-26 00:00:00+00:00,85.31,85.5346,85.03,85.4,9737412.0,1.0,2017-12-26 00:00:00+00:00
2017-12-27 00:00:00+00:00,85.65,85.98,85.215,85.71,13000828.0,1.0,2017-12-27 00:00:00+00:00
2017-12-28 00:00:00+00:00,85.9,85.93,85.55,85.72,9872795.0,1.0,2017-12-28 00:00:00+00:00
2017-12-29 00:00:00+00:00,85.63,86.05,85.5,85.54,18162779.0,1.0,2017-12-29 00:00:00+00:00
2018-01-02 00:00:00+00:00,86.125,86.31,85.5,85.95,21993101.0,1.0,2018-01-02 00:00:00+00:00
2018-01-03 00:00:00+00:00,86.055,86.51,85.97,86.35,24173064.0,1.0,2018-01-03 00:00:00+00:00
2018-01-04 00:00:00+00:00,86.59,87.66,86.57,87.11,21145985.0,1.0,2018-01-04 00:00:00+00:00
2018-01-05 00:00:00+00:00,87.66,88.41,87.43,88.19,22526563.0,1.0,2018-01-05 00:00:00+00:00
2018-01-08 00:00:00+00:00,88.2,88.58,87.6046,88.28,20293930.0,1.0,2018-01-08 00:00:00+00:00
2018-01-09 00:00:00+00:00,88.65,88.7272,87.86,88.22,19390427.0,1.0,2018-01-09 00:00:00+00:00
2018-01-10 00:00:00+00:00,87.86,88.19,87.41,87.82,18129153.0,1.0,2018-01-10 00:00:00+00:00
2018-01-11 00:00:00+00:00,88.13,88.13,87.24,88.08,16529868.0,1.0,2018-01-11 00:00:00+00:00
2018-01-12 00:00:00+00:00,88.67,89.78,88.45,89.6,24000439.0,1.0,2018-01-12 00:00:00+00:00
2018-01-16 00:00:00+00:00,90.1,90.79,88.0104,88.35,35945428.0,1.0,2018-01-16 00:00:00+00:00
2018-01-17 00:00:00+00:00,89.08,90.28,88.75,90.14,24659472.0,1.0,2018-01-17 00:00:00+00:00
2018-01-18 00:00:00+00:00,89.8,90.67,89.66,90.1,22931303.0,1.0,2018-01-18 00:00:00+00:00
2018-01-19 00:00:00+00:00,90.14,90.61,89.66,90.0,34896964.0,1.0,2018-01-19 00:00:00+00:00
2018-01-22 00:00:00+00:00,90.0,91.62,89.74,91.61,23190700.0,1.0,2018-01-22 00:00:00+00:00
2018-01-23 00:00:00+00:00,91.9,92.3,91.54,91.9,22283365.0,1.0,2018-01-23 00:00:00+00:00
2018-01-24 00:00:00+00:00,92.55,93.43,91.58,91.82,32107765.0,1.0,2018-01-24 00:00:00+00:00
2018-01-25 00:00:00+00:00,92.465,93.24,91.93,92.33,23983094.0,1.0,2018-01-25 00:00:00+00:00
2018-01-26 00:00:00+00:00,93.12,94.06,92.58,94.06,26348999.0,1.0,2018-01-26 00:00:00+00:00
2018-01-29 00:00:00+00:00,95.14,95.45,93.72,93.92,30409620.0,1.0,2018-01-29 00:00:00+00:00
2018-01-30 00:00:00+00:00,93.3,93.66,92.1,92.74,34153798.0,1.0,2018-01-30 00:00:00+00:00
2018-01-31 00:00:00+00:00,93.75,95.4,93.51,95.01,44284284.0,1.0,2018-01-31 00:00:00+00:00
2018-02-01 00:00:00+00:00,94.79,96.07,93.5813,94.26,46645657.0,1.0,2018-02-01 00:00:00+00:00
2018-02-02 00:00:00+00:00,93.64,93.97,91.5,91.78,47076959.0,1.0,2018-02-02 00:00:00+00:00
2018-02-05 00:00:00+00:00,90.56,93.24,88.0,88.0,42253469.0,1.0,2018-02-05 00:00:00+00:00
2018-02-06 00:00:00+00:00,86.89,91.475,85.25,91.33,66157030.0,1.0,2018-02-06 00:00:00+00:00
2018-02-07 00:00:00+00:00,90.49,91.77,89.2,89.61,40340551.0,1.0,2018-02-07 00:00:00+00:00
2018-02-08 00:00:00+00:00,89.71,89.875,84.76,85.01,47485202.0,1.0,2018-02-08 00:00:00+00:00
2018-02-09 00:00:00+00:00,86.3,88.93,83.83,88.18,57408480.0,1.0,2018-02-09 00:00:00+00:00
2018-02-12 00:00:00+00:00,88.735,89.78,87.9295,89.13,35501368.0,1.0,2018-02-12 00:00:00+00:00
2018-02-13 00:00:00+00:00,88.93,90.0,87.8,89.83,26200053.0,1.0,2018-02-13 00:00:00+00:00
2018-02-14 00:00:00+00:00,88.51,90.99,88.41,90.81,34314101.0,1.0,2018-02-14 00:00:00+00:00
2018-02-15 00:00:00+00:00,91.21,92.72,90.62,92.66,27407914.0,1.0,2018-02-15 00:00:00+00:00
2018-02-16 00:00:00+00:00,92.45,93.5,91.8,92.0,30188535.0,1.0,2018-02-16 00:00:00+00:00
2018-02-20 00:00:00+00:00,91.475,93.06,91.01,92.72,30107057.0,1.0,2018-02-20 00:00:00+00:00
2018-02-21 00:00:00+00:00,92.98,93.3595,91.49,91.49,26081953.0,1.0,2018-02-21 00:00:00+00:00
2018-02-22 00:00:00+00:00,92.05,92.73,91.36,91.73,22723756.0,1.0,2018-02-22 00:00:00+00:00
2018-02-23 00:00:00+00:00,92.75,94.07,92.36,94.06,25779955.0,1.0,2018-02-23 00:00:00+00:00
2018-02-26 00:00:00+00:00,94.4,95.45,94.25,95.42,29760276.0,1.0,2018-02-26 00:00:00+00:00
2018-02-27 00:00:00+00:00,95.74,95.84,94.2,94.2,25540755.0,1.0,2018-02-27 00:00:00+00:00
2018-02-28 00:00:00+00:00,94.84,95.705,93.63,93.77,29314525.0,1.0,2018-02-28 00:00:00+00:00
2018-03-01 00:00:00+00:00,93.99,94.57,91.84,92.85,37135561.0,1.0,2018-03-01 00:00:00+00:00
2018-03-02 00:00:00+00:00,91.58,93.15,90.86,93.05,32830389.0,1.0,2018-03-02 00:00:00+00:00
2018-03-05 00:00:00+00:00,92.34,94.27,92.26,93.64,23901578.0,1.0,2018-03-05 00:00:00+00:00
2018-03-06 00:00:00+00:00,94.34,94.49,92.941,93.32,22175776.0,1.0,2018-03-06 00:00:00+00:00
2018-03-07 00:00:00+00:00,93.16,93.9406,92.43,93.86,26716127.0,1.0,2018-03-07 00:00:00+00:00
2018-03-08 00:00:00+00:00,94.27,95.1,93.765,94.43,24861307.0,1.0,2018-03-08 00:00:00+00:00
2018-03-09 00:00:00+00:00,95.29,96.54,95.0,96.54,36145524.0,1.0,2018-03-09 00:00:00+00:00
2018-03-12 00:00:00+00:00,96.5,97.21,96.04,96.77,25333720.0,1.0,2018-03-12 00:00:00+00:00
2018-03-13 00:00:00+00:00,97.0,97.24,93.97,94.41,34445391.0,1.0,2018-03-13 00:00:00+00:00
2018-03-14 00:00:00+00:00,95.12,95.41,93.5,93.85,31576898.0,1.0,2018-03-14 00:00:00+00:00
2018-03-15 00:00:00+00:00,93.53,94.58,92.83,94.18,26279014.0,1.0,2018-03-15 00:00:00+00:00
2018-03-16 00:00:00+00:00,94.68,95.38,93.92,94.6,47329521.0,1.0,2018-03-16 00:00:00+00:00
2018-03-19 00:00:00+00:00,93.74,93.9,92.11,92.89,31752589.0,1.0,2018-03-19 00:00:00+00:00
2018-03-20 00:00:00+00:00,93.05,93.77,93.0,93.13,21787780.0,1.0,2018-03-20 00:00:00+00:00
2018-03-21 00:00:00+00:00,92.93,94.05,92.21,92.48,23753263.0,1.0,2018-03-21 00:00:00+00:00
2018-03-22 00:00:00+00:00,91.265,91.75,89.66,89.79,37578166.0,1.0,2018-03-22 00:00:00+00:00
2018-03-23 00:00:00+00:00,89.5,90.46,87.08,87.18,42159397.0,1.0,2018-03-23 00:00:00+00:00
2018-03-26 00:00:00+00:00,90.61,94.0,90.4,93.78,55031149.0,1.0,2018-03-26 00:00:00+00:00
2018-03-27 00:00:00+00:00,94.94,95.139,88.51,89.47,53704562.0,1.0,2018-03-27 00:00:00+00:00
2018-03-28 00:00:00+00:00,89.82,91.23,88.873,89.39,52501146.0,1.0,2018-03-28 00:00:00+00:00
2018-03-29 00:00:00+00:00,90.18,92.29,88.4,91.27,45867548.0,1.0,2018-03-29 00:00:00+00:00
2018-04-02 00:00:00+00:00,90.47,90.88,87.51,88.52,48515417.0,1.0,2018-04-02 00:00:00+00:00
2018-04-03 00:00:00+00:00,89.575,90.05,87.89,89.71,37213837.0,1.0,2018-04-03 00:00:00+00:00
2018-04-04 00:00:00+00:00,87.85,92.76,87.73,92.33,35559956.0,1.0,2018-04-04 00:00:00+00:00
2018-04-05 00:00:00+00:00,92.435,93.065,91.4,92.38,29771881.0,1.0,2018-04-05 00:00:00+00:00
2018-04-06 00:00:00+00:00,91.49,92.46,89.48,90.23,38026000.0,1.0,2018-04-06 00:00:00+00:00
2018-04-09 00:00:00+00:00,91.04,93.17,90.62,90.77,31533943.0,1.0,2018-04-09 00:00:00+00:00
2018-04-10 00:00:00+00:00,92.39,93.28,91.64,92.88,26939883.0,1.0,2018-04-10 00:00:00+00:00
2018-04-11 00:00:00+00:00,92.01,93.29,91.48,91.86,24872110.0,1.0,2018-04-11 00:00:00+00:00
2018-04-12 00:00:00+00:00,92.43,94.16,92.43,93.58,26758879.0,1.0,2018-04-12 00:00:00+00:00
2018-04-13 00:00:00+00:00,94.05,94.18,92.44,93.08,23346063.0,1.0,2018-04-13 00:00:00+00:00
2018-04-16 00:00:00+00:00,94.07,94.66,93.42,94.17,20288083.0,1.0,2018-04-16 00:00:00+00:00
2018-04-17 00:00:00+00:00,95.0,96.54,94.88,96.07,26771000.0,1.0,2018-04-17 00:00:00+00:00
2018-04-18 00:00:00+00:00,96.22,96.72,95.52,96.44,21043287.0,1.0,2018-04-18 00:00:00+00:00
2018-04-19 00:00:00+00:00,96.44,97.07,95.34,96.11,23552541.0,1.0,2018-04-19 00:00:00+00:00
2018-04-20 00:00:00+00:00,95.91,96.11,94.05,95.0,31154377.0,1.0,2018-04-20 00:00:00+00:00
2018-04-23 00:00:00+00:00,95.7436,96.29,94.63,95.35,22331829.0,1.0,2018-04-23 00:00:00+00:00
2018-04-24 00:00:00+00:00,96.242,96.47,92.41,93.12,34524799.0,1.0,2018-04-24 00:00:00+00:00
2018-04-25 00:00:00+00:00,93.3,93.3,90.28,92.31,33729257.0,1.0,2018-04-25 00:00:00+00:00
2018-04-26 00:00:00+00:00,93.55,95.15,93.1,94.26,42529043.0,1.0,2018-04-26 00:00:00+00:00
2018-04-27 00:00:00+00:00,97.6,97.9,93.91,95.82,48272780.0,1.0,2018-04-27 00:00:00+00:00
2018-04-30 00:00:00+00:00,96.33,96.3964,93.15,93.52,41523605.0,1.0,2018-04-30 00:00:00+00:00
2018-05-01 00:00:00+00:00,93.21,95.29,92.79,95.0,31408927.0,1.0,2018-05-01 00:00:00+00:00
2018-05-02 00:00:00+00:00,94.99,95.17,93.19,93.51,27471002.0,1.0,2018-05-02 00:00:00+00:00
2018-05-03 00:00:00+00:00,92.96,94.925,92.45,94.07,31142497.0,1.0,2018-05-03 00:00:00+00:00
2018-05-04 00:00:00+00:00,93.32,95.37,92.92,95.16,22531325.0,1.0,2018-05-04 00:00:00+00:00
2018-05-07 00:00:00+00:00,95.17,96.71,95.1,96.22,24242019.0,1.0,2018-05-07 00:00:00+00:00
2018-05-08 00:00:00+00:00,95.8456,96.16,95.0631,95.81,23484589.0,1.0,2018-05-08 00:00:00+00:00
2018-05-09 00:00:00+00:00,96.01,96.97,95.05,96.94,27327410.0,1.0,2018-05-09 00:00:00+00:00
2018-05-10 00:00:00+00:00,97.46,97.95,97.05,97.91,22388119.0,1.0,2018-05-10 00:00:00+00:00
2018-05-11 00:00:00+00:00,97.8,97.87,97.04,97.7,16778316.0,1.0,2018-05-11 00:00:00+00:00
2018-05-14 00:00:00+00:00,97.92,98.69,97.31,98.03,19454124.0,1.0,2018-05-14 00:00:00+00:00
2018-05-15 00:00:00+00:00,97.24,97.85,96.34,97.32,24594010.0,1.0,2018-05-15 00:00:00+00:00
2018-05-16 00:00:00+00:00,97.36,97.4,96.615,97.15,17384742.0,1.0,2018-05-16 00:00:00+00:00
2018-05-17 00:00:00+00:00,96.76,97.5401,95.83,96.18,17246716.0,1.0,2018-05-17 00:00:00+00:00
2018-05-18 00:00:00+00:00,96.01,96.93,96.01,96.36,17865840.0,1.0,2018-05-18 00:00:00+00:00
2018-05-21 00:00:00+00:00,97.0,98.01,96.8,97.6,19422467.0,1.0,2018-05-21 00:00:00+00:00
2018-05-22 00:00:00+00:00,97.68,98.17,97.2,97.5,15441189.0,1.0,2018-05-22 00:00:00+00:00
2018-05-23 00:00:00+00:00,96.71,98.73,96.32,98.66,21251222.0,1.0,2018-05-23 00:00:00+00:00
2018-05-24 00:00:00+00:00,98.725,98.94,96.81,98.31,26649287.0,1.0,2018-05-24 00:00:00+00:00
2018-05-25 00:00:00+00:00,98.3,98.98,97.86,98.36,18363918.0,1.0,2018-05-25 00:00:00+00:00
2018-05-29 00:00:00+00:00,97.84,98.88,97.23,98.01,28670981.0,1.0,2018-05-29 00:00:00+00:00
2018-05-30 00:00:00+00:00,98.31,99.25,97.91,98.95,22158528.0,1.0,2018-05-30 00:00:00+00:00
2018-05-31 00:00:00+00:00,99.29,99.99,98.61,98.84,34140891.0,1.0,2018-05-31 00:00:00+00:00
2018-06-01 00:00:00+00:00,99.2798,100.86,99.17,100.79,28655624.0,1.0,2018-06-01 00:00:00+00:00
2018-06-04 00:00:00+00:00,101.26,101.86,100.851,101.67,27281623.0,1.0,2018-06-04 00:00:00+00:00
2018-06-05 00:00:00+00:00,102.0,102.33,101.53,102.19,23514402.0,1.0,2018-06-05 00:00:00+00:00
2018-06-06 00:00:00+00:00,102.48,102.6,101.9,102.49,21122917.0,1.0,2018-06-06 00:00:00+00:00
2018-06-07 00:00:00+00:00,102.65,102.69,100.38,100.88,28232197.0,1.0,2018-06-07 00:00:00+00:00
2018-06-08 00:00:00+00:00,101.0924,101.95,100.54,101.63,22165128.0,1.0,2018-06-08 00:00:00+00:00
2018-06-11 00:00:00+00:00,101.37,101.59,100.67,101.05,23490894.0,1.0,2018-06-11 00:00:00+00:00
2018-06-12 00:00:00+00:00,101.1,101.4493,100.75,101.31,18325228.0,1.0,2018-06-12 00:00:00+00:00
2018-06-13 00:00:00+00:00,101.72,102.01,100.56,100.85,29492875.0,1.0,2018-06-13 00:00:00+00:00
2018-06-14 00:00:00+00:00,101.65,102.03,101.0,101.42,25691811.0,1.0,2018-06-14 00:00:00+00:00
2018-06-15 00:00:00+00:00,101.51,101.53,100.07,100.13,65738585.0,1.0,2018-06-15 00:00:00+00:00
2018-06-18 00:00:00+00:00,100.01,101.11,99.42,100.86,23586037.0,1.0,2018-06-18 00:00:00+00:00
2018-06-19 00:00:00+00:00,99.65,101.0,99.5,100.86,28653087.0,1.0,2018-06-19 00:00:00+00:00
2018-06-20 00:00:00+00:00,101.37,102.52,101.12,101.87,26180792.0,1.0,2018-06-20 00:00:00+00:00
2018-06-21 00:00:00+00:00,102.075,102.46,100.88,101.14,23198188.0,1.0,2018-06-21 00:00:00+00:00
2018-06-22 00:00:00+00:00,100.41,100.77,99.625,100.41,38923105.0,1.0,2018-06-22 00:00:00+00:00
2018-06-25 00:00:00+00:00,100.0,100.11,97.3,98.39,35433333.0,1.0,2018-06-25 00:00:00+00:00
2018-06-26 00:00:00+00:00,98.82,100.08,98.75,99.08,26897244.0,1.0,2018-06-26 00:00:00+00:00
2018-06-27 00:00:00+00:00,99.58,100.02,97.4,97.54,31298386.0,1.0,2018-06-27 00:00:00+00:00
2018-06-28 00:00:00+00:00,97.38,99.11,97.26,98.63,26650671.0,1.0,2018-06-28 00:00:00+00:00
2018-06-29 00:00:00+00:00,98.93,99.91,98.33,98.61,28053214.0,1.0,2018-06-29 00:00:00+00:00
2018-07-02 00:00:00+00:00,98.1,100.06,98.0,100.01,19564521.0,1.0,2018-07-02 00:00:00+00:00
2018-07-03 00:00:00+00:00,100.48,100.63,98.94,99.05,14670275.0,1.0,2018-07-03 00:00:00+00:00
2018-07-05 00:00:00+00:00,99.5,99.92,99.0299,99.76,18977402.0,1.0,2018-07-05 00:00:00+00:00
2018-07-06 00:00:00+00:00,99.885,101.43,99.67,101.16,19234627.0,1.0,2018-07-06 00:00:00+00:00
2018-07-09 00:00:00+00:00,101.6452,102.25,101.251,101.85,18211980.0,1.0,2018-07-09 00:00:00+00:00
2018-07-10 00:00:00+00:00,102.0,102.51,101.86,102.12,19293140.0,1.0,2018-07-10 00:00:00+00:00
2018-07-11 00:00:00+00:00,101.15,102.34,101.1,101.98,19644648.0,1.0,2018-07-11 00:00:00+00:00
2018-07-12 00:00:00+00:00,102.77,104.41,102.73,104.19,24335929.0,1.0,2018-07-12 00:00:00+00:00
2018-07-13 00:00:00+00:00,104.37,105.6,104.09,105.43,24653500.0,1.0,2018-07-13 00:00:00+00:00
2018-07-16 00:00:00+00:00,105.4,105.82,104.515,104.91,21786912.0,1.0,2018-07-16 00:00:00+00:00
2018-07-17 00:00:00+00:00,104.61,106.5,104.32,105.95,25901726.0,1.0,2018-07-17 00:00:00+00:00
2018-07-18 00:00:00+00:00,105.94,106.05,104.715,105.12,29493927.0,1.0,2018-07-18 00:00:00+00:00
2018-07-19 00:00:00+00:00,104.93,105.31,103.89,104.4,40171646.0,1.0,2018-07-19 00:00:00+00:00
2018-07-20 00:00:00+00:00,108.08,108.2,106.08,106.27,56038827.0,1.0,2018-07-20 00:00:00+00:00
2018-07-23 00:00:00+00:00,106.3,108.14,106.13,107.97,29706955.0,1.0,2018-07-23 00:00:00+00:00
2018-07-24 00:00:00+00:00,108.57,108.82,107.26,107.66,26316619.0,1.0,2018-07-24 00:00:00+00:00
2018-07-25 00:00:00+00:00,107.955,111.15,107.6,110.83,30798058.0,1.0,2018-07-25 00:00:00+00:00
2018-07-26 00:00:00+00:00,110.74,111.0,109.5,109.62,31372110.0,1.0,2018-07-26 00:00:00+00:00
2018-07-27 00:00:00+00:00,110.18,110.18,106.14,107.68,37005292.0,1.0,2018-07-27 00:00:00+00:00
2018-07-30 00:00:00+00:00,107.19,107.53,104.76,105.37,34668327.0,1.0,2018-07-30 00:00:00+00:00
2018-07-31 00:00:00+00:00,106.49,106.72,105.38,106.08,27655152.0,1.0,2018-07-31 00:00:00+00:00
2018-08-01 00:00:00+00:00,106.03,106.446,105.42,106.28,23628699.0,1.0,2018-08-01 00:00:00+00:00
2018-08-02 00:00:00+00:00,105.4,108.09,104.84,107.57,26104258.0,1.0,2018-08-02 00:00:00+00:00
2018-08-03 00:00:00+00:00,107.8,108.05,106.82,108.04,18659599.0,1.0,2018-08-03 00:00:00+00:00
2018-08-06 00:00:00+00:00,108.12,108.42,107.559,108.13,20265947.0,1.0,2018-08-06 00:00:00+00:00
2018-08-07 00:00:00+00:00,108.56,109.1,108.17,108.88,16080214.0,1.0,2018-08-07 00:00:00+00:00
2018-08-08 00:00:00+00:00,109.33,109.75,108.7599,109.49,15487502.0,1.0,2018-08-08 00:00:00+00:00
2018-08-09 00:00:00+00:00,109.71,110.16,109.6,109.67,13677211.0,1.0,2018-08-09 00:00:00+00:00
2018-08-10 00:00:00+00:00,109.42,109.69,108.38,109.0,18183724.0,1.0,2018-08-10 00:00:00+00:00
2018-08-13 00:00:00+00:00,109.24,109.58,108.1,108.21,18474884.0,1.0,2018-08-13 00:00:00+00:00
2018-08-14 00:00:00+00:00,108.56,109.75,108.04,109.56,16788314.0,1.0,2018-08-14 00:00:00+00:00
2018-08-15 00:00:00+00:00,108.49,108.985,106.82,107.66,29982806.0,1.0,2018-08-15 00:00:00+00:00
2018-08-16 00:00:00+00:00,108.3,108.86,107.3,107.64,21384289.0,1.0,2018-08-16 00:00:00+00:00
2018-08-17 00:00:00+00:00,107.36,107.9,106.69,107.58,18061512.0,1.0,2018-08-17 00:00:00+00:00
2018-08-20 00:00:00+00:00,107.51,107.9,106.48,106.87,17914201.0,1.0,2018-08-20 00:00:00+00:00
2018-08-21 00:00:00+00:00,106.92,107.35,105.85,105.98,22881861.0,1.0,2018-08-21 00:00:00+00:00
2018-08-22 00:00:00+00:00,105.85,107.34,105.78,107.06,18000639.0,1.0,2018-08-22 00:00:00+00:00
2018-08-23 00:00:00+00:00,107.15,108.18,106.87,107.56,18167723.0,1.0,2018-08-23 00:00:00+00:00
2018-08-24 00:00:00+00:00,107.67,108.56,107.56,108.4,17234020.0,1.0,2018-08-24 00:00:00+00:00
2018-08-27 00:00:00+00:00,109.27,109.64,108.51,109.6,19662331.0,1.0,2018-08-27 00:00:00+00:00
2018-08-28 00:00:00+00:00,109.94,110.5,109.79,110.26,19151528.0,1.0,2018-08-28 00:00:00+00:00
2018-08-29 00:00:00+00:00,110.45,112.03,110.27,112.02,20818044.0,1.0,2018-08-29 00:00:00+00:00
2018-08-30 00:00:00+00:00,111.67,112.61,111.44,111.95,22798702.0,1.0,2018-08-30 00:00:00+00:00
2018-08-31 00:00:00+00:00,111.685,112.777,111.515,112.33,23222713.0,1.0,2018-08-31 00:00:00+00:00
2018-09-04 00:00:00+00:00,110.85,111.955,110.22,111.71,22634641.0,1.0,2018-09-04 00:00:00+00:00
2018-09-05 00:00:00+00:00,111.01,111.42,108.1,108.49,32872352.0,1.0,2018-09-05 00:00:00+00:00
2018-09-06 00:00:00+00:00,108.25,108.99,107.51,108.74,23477624.0,1.0,2018-09-06 00:00:00+00:00
2018-09-07 00:00:00+00:00,108.23,108.7248,107.23,108.21,22498646.0,1.0,2018-09-07 00:00:00+00:00
2018-09-10 00:00:00+00:00,108.84,109.64,108.36,109.38,20727906.0,1.0,2018-09-10 00:00:00+00:00
2018-09-11 00:00:00+00:00,108.9,111.59,108.89,111.24,24301774.0,1.0,2018-09-11 00:00:00+00:00
2018-09-12 00:00:00+00:00,111.43,111.85,110.51,111.71,18891064.0,1.0,2018-09-12 00:00:00+00:00
2018-09-13 00:00:00+00:00,112.12,113.725,112.12,112.91,26055620.0,1.0,2018-09-13 00:00:00+00:00
2018-09-14 00:00:00+00:00,113.36,113.73,112.44,113.37,19122349.0,1.0,2018-09-14 00:00:00+00:00
2018-09-17 00:00:00+00:00,113.69,113.7,111.86,112.14,20736516.0,1.0,2018-09-17 00:00:00+00:00
2018-09-18 00:00:00+00:00,112.19,113.695,111.72,113.21,22170934.0,1.0,2018-09-18 00:00:00+00:00
2018-09-19 00:00:00+00:00,113.05,113.32,111.035,111.7,21728429.0,1.0,2018-09-19 00:00:00+00:00
2018-09-20 00:00:00+00:00,112.28,113.8,111.93,113.57,23714512.0,1.0,2018-09-20 00:00:00+00:00
2018-09-21 00:00:00+00:00,114.0,115.29,113.51,114.26,71229698.0,1.0,2018-09-21 00:00:00+00:00
2018-09-24 00:00:00+00:00,113.03,114.9,112.2175,114.67,27334460.0,1.0,2018-09-24 00:00:00+00:00
2018-09-25 00:00:00+00:00,114.8,115.1,113.75,114.45,22668014.0,1.0,2018-09-25 00:00:00+00:00
2018-09-26 00:00:00+00:00,114.47,115.055,113.74,113.98,19352025.0,1.0,2018-09-26 00:00:00+00:00
2018-09-27 00:00:00+00:00,114.78,114.91,114.2,114.41,19091299.0,1.0,2018-09-27 00:00:00+00:00
2018-09-28 00:00:00+00:00,114.19,114.57,113.68,114.37,21647811.0,1.0,2018-09-28 00:00:00+00:00
2018-10-01 00:00:00+00:00,114.75,115.68,114.73,115.61,18883079.0,1.0,2018-10-01 00:00:00+00:00
2018-10-02 00:00:00+00:00,115.3,115.84,114.44,115.15,20787239.0,1.0,2018-10-02 00:00:00+00:00
2018-10-03 00:00:00+00:00,115.42,116.18,114.93,115.17,16648018.0,1.0,2018-10-03 00:00:00+00:00
2018-10-04 00:00:00+00:00,114.61,114.7588,111.63,112.79,34821717.0,1.0,2018-10-04 00:00:00+00:00
2018-10-05 00:00:00+00:00,112.63,113.17,110.64,112.13,29068859.0,1.0,2018-10-05 00:00:00+00:00
2018-10-08 00:00:00+00:00,111.66,112.03,109.34,110.85,29640588.0,1.0,2018-10-08 00:00:00+00:00
2018-10-09 00:00:00+00:00,111.14,113.08,110.8,112.26,26198594.0,1.0,2018-10-09 00:00:00+00:00
2018-10-10 00:00:00+00:00,111.24,111.5,105.79,106.16,61376300.0,1.0,2018-10-10 00:00:00+00:00
2018-10-11 00:00:00+00:00,105.35,108.93,104.2,105.91,63904282.0,1.0,2018-10-11 00:00:00+00:00
2018-10-12 00:00:00+00:00,109.01,111.24,107.12,109.57,47742109.0,1.0,2018-10-12 00:00:00+00:00
2018-10-15 00:00:00+00:00,108.91,109.48,106.9468,107.6,32068103.0,1.0,2018-10-15 00:00:00+00:00
2018-10-16 00:00:00+00:00,109.54,111.41,108.95,111.0,31610164.0,1.0,2018-10-16 00:00:00+00:00
2018-10-17 00:00:00+00:00,111.68,111.81,109.5482,110.71,26548243.0,1.0,2018-10-17 00:00:00+00:00
2018-10-18 00:00:00+00:00,110.1,110.53,107.83,108.5,32506192.0,1.0,2018-10-18 00:00:00+00:00
2018-10-19 00:00:00+00:00,108.93,110.86,108.21,108.66,32785475.0,1.0,2018-10-19 00:00:00+00:00
2018-10-22 00:00:00+00:00,109.32,110.54,108.24,109.63,26545607.0,1.0,2018-10-22 00:00:00+00:00
2018-10-23 00:00:00+00:00,107.77,108.97,105.11,108.1,43770429.0,1.0,2018-10-23 00:00:00+00:00
2018-10-24 00:00:00+00:00,108.41,108.49,101.5901,102.32,63897759.0,1.0,2018-10-24 00:00:00+00:00
2018-10-25 00:00:00+00:00,106.55,109.27,106.15,108.3,61646819.0,1.0,2018-10-25 00:00:00+00:00
2018-10-26 00:00:00+00:00,105.69,108.75,104.76,106.96,55523104.0,1.0,2018-10-26 00:00:00+00:00
2018-10-29 00:00:00+00:00,108.105,108.7,101.63,103.85,55162001.0,1.0,2018-10-29 00:00:00+00:00
2018-10-30 00:00:00+00:00,103.66,104.38,100.11,103.73,65350878.0,1.0,2018-10-30 00:00:00+00:00
2018-10-31 00:00:00+00:00,105.435,108.14,105.39,106.81,51062383.0,1.0,2018-10-31 00:00:00+00:00
2018-11-01 00:00:00+00:00,107.05,107.32,105.53,105.92,33384201.0,1.0,2018-11-01 00:00:00+00:00
2018-11-02 00:00:00+00:00,106.48,107.32,104.975,106.16,37680194.0,1.0,2018-11-02 00:00:00+00:00
2018-11-05 00:00:00+00:00,106.37,107.74,105.9,107.51,27922144.0,1.0,2018-11-05 00:00:00+00:00
2018-11-06 00:00:00+00:00,107.38,108.84,106.28,107.72,24340248.0,1.0,2018-11-06 00:00:00+00:00
2018-11-07 00:00:00+00:00,109.44,112.24,109.4,111.96,37901704.0,1.0,2018-11-07 00:00:00+00:00
2018-11-08 00:00:00+00:00,111.8,112.21,110.91,111.75,25644105.0,1.0,2018-11-08 00:00:00+00:00
2018-11-09 00:00:00+00:00,110.85,111.45,108.76,109.57,32039223.0,1.0,2018-11-09 00:00:00+00:00
2018-11-12 00:00:00+00:00,109.42,109.96,106.1,106.87,33621807.0,1.0,2018-11-12 00:00:00+00:00
2018-11-13 00:00:00+00:00,107.55,108.74,106.64,106.94,35374583.0,1.0,2018-11-13 00:00:00+00:00
2018-11-14 00:00:00+00:00,108.1,108.26,104.47,104.97,39495141.0,1.0,2018-11-14 00:00:00+00:00
2018-11-15 00:00:00+00:00,104.99,107.8,103.91,107.28,38505165.0,1.0,2018-11-15 00:00:00+00:00
2018-11-16 00:00:00+00:00,107.08,108.88,106.8,108.29,33502121.0,1.0,2018-11-16 00:00:00+00:00
2018-11-19 00:00:00+00:00,108.27,108.56,103.55,104.62,44773899.0,1.0,2018-11-19 00:00:00+00:00
2018-11-20 00:00:00+00:00,101.8,102.97,99.3528,101.71,64052457.0,1.0,2018-11-20 00:00:00+00:00
2018-11-21 00:00:00+00:00,103.6,104.43,102.24,103.11,28130621.0,1.0,2018-11-21 00:00:00+00:00
2018-11-23 00:00:00+00:00,102.17,103.8099,102.0,103.07,13823099.0,1.0,2018-11-23 00:00:00+00:00
2018-11-26 00:00:00+00:00,104.79,106.63,104.58,106.47,32336165.0,1.0,2018-11-26 00:00:00+00:00
2018-11-27 00:00:00+00:00,106.27,107.33,105.36,107.14,29124486.0,1.0,2018-11-27 00:00:00+00:00
2018-11-28 00:00:00+00:00,107.89,111.33,107.86,111.12,46788461.0,1.0,2018-11-28 00:00:00+00:00
2018-11-29 00:00:00+00:00,110.33,111.115,109.03,110.19,28123195.0,1.0,2018-11-29 00:00:00+00:00
2018-11-30 00:00:00+00:00,110.7,110.97,109.36,110.89,33665624.0,1.0,2018-11-30 00:00:00+00:00
2018-12-03 00:00:00+00:00,113.0,113.42,110.73,112.09,34732772.0,1.0,2018-12-03 00:00:00+00:00
2018-12-04 00:00:00+00:00,111.94,112.6373,108.2115,108.52,45196984.0,1.0,2018-12-04 00:00:00+00:00
2018-12-06 00:00:00+00:00,105.82,109.24,105.0,109.19,49107431.0,1.0,2018-12-06 00:00:00+00:00
2018-12-07 00:00:00+00:00,108.38,109.45,104.3,104.82,45044937.0,1.0,2018-12-07 00:00:00+00:00
2018-12-10 00:00:00+00:00,104.8,107.98,103.89,107.59,40801525.0,1.0,2018-12-10 00:00:00+00:00
2018-12-11 00:00:00+00:00,109.8,110.95,107.44,108.59,42381947.0,1.0,2018-12-11 00:00:00+00:00
2018-12-12 00:00:00+00:00,110.89,111.27,109.04,109.08,36183020.0,1.0,2018-12-12 00:00:00+00:00
2018-12-13 00:00:00+00:00,109.58,110.87,108.63,109.45,31333362.0,1.0,2018-12-13 00:00:00+00:00
2018-12-14 00:00:00+00:00,108.25,109.26,105.5,106.03,47043136.0,1.0,2018-12-14 00:00:00+00:00
2018-12-17 00:00:00+00:00,105.41,105.8,101.71,102.89,56957314.0,1.0,2018-12-17 00:00:00+00:00
2018-12-18 00:00:00+00:00,103.75,104.51,102.52,103.97,49319196.0,1.0,2018-12-18 00:00:00+00:00
2018-12-19 00:00:00+00:00,103.65,106.88,101.35,103.69,68198186.0,1.0,2018-12-19 00:00:00+00:00
2018-12-20 00:00:00+00:00,103.05,104.31,98.78,101.51,70334184.0,1.0,2018-12-20 00:00:00+00:00
2018-12-21 00:00:00+00:00,101.63,103.0,97.46,98.23,111242070.0,1.0,2018-12-21 00:00:00+00:00
2018-12-24 00:00:00+00:00,97.68,97.97,93.98,94.13,43935192.0,1.0,2018-12-24 00:00:00+00:00
2018-12-26 00:00:00+00:00,95.14,100.69,93.96,100.56,51634793.0,1.0,2018-12-26 00:00:00+00:00
2018-12-27 00:00:00+00:00,99.3,101.19,96.4,101.18,49498509.0,1.0,2018-12-27 00:00:00+00:00
2018-12-28 00:00:00+00:00,102.09,102.41,99.52,100.39,38169312.0,1.0,2018-12-28 00:00:00+00:00
2018-12-31 00:00:00+00:00,101.29,102.4,100.44,101.57,33173765.0,1.0,2018-12-31 00:00:00+00:00
2019-01-02 00:00:00+00:00,99.55,101.75,98.94,101.12,35329345.0,1.0,2019-01-02 00:00:00+00:00
2019-01-03 00:00:00+00:00,100.1,100.185,97.2,97.4,42578410.0,1.0,2019-01-03 00:00:00+00:00
2019-01-04 00:00:00+00:00,99.72,102.51,98.93,101.93,44060620.0,1.0,2019-01-04 00:00:00+00:00
2019-01-07 00:00:00+00:00,101.64,103.2681,100.98,102.06,35656136.0,1.0,2019-01-07 00:00:00+00:00
2019-01-08 00:00:00+00:00,103.04,103.97,101.7134,102.8,31514415.0,1.0,2019-01-08 00:00:00+00:00
2019-01-09 00:00:00+00:00,103.86,104.88,103.2445,104.27,32280840.0,1.0,2019-01-09 00:00:00+00:00
2019-01-10 00:00:00+00:00,103.22,103.75,102.38,103.6,30067556.0,1.0,2019-01-10 00:00:00+00:00
2019-01-11 00:00:00+00:00,103.19,103.44,101.64,102.8,28314202.0,1.0,2019-01-11 00:00:00+00:00
2019-01-14 00:00:00+00:00,101.9,102.8716,101.26,102.05,28437079.0,1.0,2019-01-14 00:00:00+00:00
2019-01-15 00:00:00+00:00,102.51,105.05,101.88,105.01,31587616.0,1.0,2019-01-15 00:00:00+00:00
2019-01-16 00:00:00+00:00,105.26,106.255,104.96,105.38,29853865.0,1.0,2019-01-16 00:00:00+00:00
2019-01-17 00:00:00+00:00,105.0,106.625,104.76,106.12,28393015.0,1.0,2019-01-17 00:00:00+00:00
2019-01-18 00:00:00+00:00,107.46,107.9,105.91,107.71,37427587.0,1.0,2019-01-18 00:00:00+00:00
2019-01-22 00:00:00+00:00,106.75,107.1,104.86,105.68,32371253.0,1.0,2019-01-22 00:00:00+00:00
2019-01-23 00:00:00+00:00,106.12,107.04,105.34,106.71,25874294.0,1.0,2019-01-23 00:00:00+00:00
2019-01-24 00:00:00+00:00,106.86,107.0,105.34,106.2,23164838.0,1.0,2019-01-24 00:00:00+00:00
2019-01-25 00:00:00+00:00,107.24,107.88,106.59,107.17,31218193.0,1.0,2019-01-25 00:00:00+00:00
2019-01-28 00:00:00+00:00,106.26,106.48,104.66,105.08,29476719.0,1.0,2019-01-28 00:00:00+00:00
2019-01-29 00:00:00+00:00,104.88,104.97,102.17,102.94,31490547.0,1.0,2019-01-29 00:00:00+00:00
2019-01-30 00:00:00+00:00,104.62,106.38,104.33,106.38,49471866.0,1.0,2019-01-30 00:00:00+00:00
2019-01-31 00:00:00+00:00,103.8,105.22,103.18,104.43,55636391.0,1.0,2019-01-31 00:00:00+00:00
2019-02-01 00:00:00+00:00,103.775,104.0999,102.35,102.78,35535690.0,1.0,2019-02-01 00:00:00+00:00
2019-02-04 00:00:00+00:00,102.87,105.8,102.77,105.74,31315282.0,1.0,2019-02-04 00:00:00+00:00
2019-02-05 00:00:00+00:00,106.06,107.27,105.96,107.22,27325365.0,1.0,2019-02-05 00:00:00+00:00
2019-02-06 00:00:00+00:00,107.0,107.0,105.53,106.03,20609759.0,1.0,2019-02-06 00:00:00+00:00
2019-02-07 00:00:00+00:00,105.185,105.59,104.29,105.27,29760697.0,1.0,2019-02-07 00:00:00+00:00
2019-02-08 00:00:00+00:00,104.39,105.78,104.2603,105.67,21461093.0,1.0,2019-02-08 00:00:00+00:00
2019-02-11 00:00:00+00:00,106.2,106.58,104.965,105.25,18914123.0,1.0,2019-02-11 00:00:00+00:00
2019-02-12 00:00:00+00:00,106.14,107.14,105.48,106.89,25056595.0,1.0,2019-02-12 00:00:00+00:00
2019-02-13 00:00:00+00:00,107.5,107.78,106.71,106.81,18394869.0,1.0,2019-02-13 00:00:00+00:00
2019-02-14 00:00:00+00:00,106.31,107.29,105.66,106.9,21784703.0,1.0,2019-02-14 00:00:00+00:00
2019-02-15 00:00:00+00:00,107.91,108.3,107.3624,108.22,26606886.0,1.0,2019-02-15 00:00:00+00:00
2019-02-19 00:00:00+00:00,107.79,108.66,107.78,108.17,18038460.0,1.0,2019-02-19 00:00:00+00:00
2019-02-20 00:00:00+00:00,107.86,107.94,106.29,107.15,21607671.0,1.0,2019-02-20 00:00:00+00:00
2019-02-21 00:00:00+00:00,106.9,109.48,106.87,109.41,29063231.0,1.0,2019-02-21 00:00:00+00:00
2019-02-22 00:00:00+00:00,110.05,111.2,109.82,110.97,27763218.0,1.0,2019-02-22 00:00:00+00:00
2019-02-25 00:00:00+00:00,111.76,112.18,111.26,111.59,23750599.0,1.0,2019-02-25 00:00:00+00:00
2019-02-26 00:00:00+00:00,111.26,113.24,111.17,112.36,21536733.0,1.0,2019-02-26 00:00:00+00:00
2019-02-27 00:00:00+00:00,111.69,112.36,110.88,112.17,21487062.0,1.0,2019-02-27 00:00:00+00:00
2019-02-28 00:00:00+00:00,112.04,112.88,111.73,112.03,29083934.0,1.0,2019-02-28 00:00:00+00:00
2019-03-01 00:00:00+00:00,112.89,113.02,111.665,112.53,23501169.0,1.0,2019-03-01 00:00:00+00:00
2019-03-04 00:00:00+00:00,113.02,113.25,110.8,112.26,26608014.0,1.0,2019-03-04 00:00:00+00:00
2019-03-05 00:00:00+00:00,112.25,112.39,111.23,111.7,19538318.0,1.0,2019-03-05 00:00:00+00:00
2019-03-06 00:00:00+00:00,111.87,112.66,111.43,111.75,17686996.0,1.0,2019-03-06 00:00:00+00:00
2019-03-07 00:00:00+00:00,111.4,111.55,109.865,110.39,25338954.0,1.0,2019-03-07 00:00:00+00:00
2019-03-08 00:00:00+00:00,109.16,110.71,108.8,110.51,22818430.0,1.0,2019-03-08 00:00:00+00:00
2019-03-11 00:00:00+00:00,110.99,112.95,110.98,112.83,26491618.0,1.0,2019-03-11 00:00:00+00:00
2019-03-12 00:00:00+00:00,112.82,113.99,112.6499,113.62,26132717.0,1.0,2019-03-12 00:00:00+00:00
2019-03-13 00:00:00+00:00,114.13,115.0,113.78,114.5,35513771.0,1.0,2019-03-13 00:00:00+00:00
2019-03-14 00:00:00+00:00,114.54,115.2,114.33,114.59,30763367.0,1.0,2019-03-14 00:00:00+00:00
2019-03-15 00:00:00+00:00,115.34,117.25,114.59,115.91,54630661.0,1.0,2019-03-15 00:00:00+00:00
2019-03-18 00:00:00+00:00,116.17,117.61,116.05,117.57,31207596.0,1.0,2019-03-18 00:00:00+00:00
2019-03-19 00:00:00+00:00,118.09,118.44,116.99,117.65,37588697.0,1.0,2019-03-19 00:00:00+00:00
2019-03-20 00:00:00+00:00,117.39,118.75,116.71,117.52,28113343.0,1.0,2019-03-20 00:00:00+00:00
2019-03-21 00:00:00+00:00,117.135,120.82,117.09,120.22,29854446.0,1.0,2019-03-21 00:00:00+00:00
2019-03-22 00:00:00+00:00,119.5,119.59,117.04,117.05,33624528.0,1.0,2019-03-22 00:00:00+00:00
2019-03-25 00:00:00+00:00,116.56,118.01,116.3224,117.66,27067117.0,1.0,2019-03-25 00:00:00+00:00
2019-03-26 00:00:00+00:00,118.62,118.705,116.85,117.91,26097665.0,1.0,2019-03-26 00:00:00+00:00
2019-03-27 00:00:00+00:00,117.875,118.21,115.5215,116.77,22733427.0,1.0,2019-03-27 00:00:00+00:00
2019-03-28 00:00:00+00:00,117.44,117.58,116.13,116.93,18334755.0,1.0,2019-03-28 00:00:00+00:00
2019-03-29 00:00:00+00:00,118.07,118.32,116.96,117.94,25399752.0,1.0,2019-03-29 00:00:00+00:00
2019-04-01 00:00:00+00:00,118.95,119.1085,118.1,119.02,22789103.0,1.0,2019-04-01 00:00:00+00:00
2019-04-02 00:00:00+00:00,119.06,119.48,118.52,119.19,18142297.0,1.0,2019-04-02 00:00:00+00:00
2019-04-03 00:00:00+00:00,119.86,120.43,119.15,119.97,22860744.0,1.0,2019-04-03 00:00:00+00:00
2019-04-04 00:00:00+00:00,120.1,120.23,118.38,119.36,20112848.0,1.0,2019-04-04 00:00:00+00:00
2019-04-05 00:00:00+00:00,119.39,120.23,119.37,119.89,15826245.0,1.0,2019-04-05 00:00:00+00:00
2019-04-08 00:00:00+00:00,119.81,120.02,118.64,119.93,15116186.0,1.0,2019-04-08 00:00:00+00:00
2019-04-09 00:00:00+00:00,118.63,119.54,118.58,119.28,17611981.0,1.0,2019-04-09 00:00:00+00:00
2019-04-10 00:00:00+00:00,119.76,120.35,119.54,120.19,16477169.0,1.0,2019-04-10 00:00:00+00:00
2019-04-11 00:00:00+00:00,120.54,120.85,119.92,120.33,14209121.0,1.0,2019-04-11 00:00:00+00:00
2019-04-12 00:00:00+00:00,120.64,120.98,120.37,120.95,19745143.0,1.0,2019-04-12 00:00:00+00:00
2019-04-15 00:00:00+00:00,120.94,121.58,120.57,121.05,15792572.0,1.0,2019-04-15 00:00:00+00:00
2019-04-16 00:00:00+00:00,121.64,121.65,120.1,120.77,14071787.0,1.0,2019-04-16 00:00:00+00:00
2019-04-17 00:00:00+00:00,121.24,121.85,120.54,121.77,19300938.0,1.0,2019-04-17 00:00:00+00:00
2019-04-18 00:00:00+00:00,122.19,123.52,121.3018,123.37,27990998.0,1.0,2019-04-18 00:00:00+00:00
2019-04-22 00:00:00+00:00,122.62,124.0,122.57,123.76,15648724.0,1.0,2019-04-22 00:00:00+00:00
2019-04-23 00:00:00+00:00,124.1,125.58,123.83,125.44,24025521.0,1.0,2019-04-23 00:00:00+00:00
2019-04-24 00:00:00+00:00,125.79,125.85,124.52,125.01,31256980.0,1.0,2019-04-24 00:00:00+00:00
2019-04-25 00:00:00+00:00,130.06,131.37,128.83,129.15,38033892.0,1.0,2019-04-25 00:00:00+00:00
2019-04-26 00:00:00+00:00,129.7,130.5152,129.02,129.89,23654933.0,1.0,2019-04-26 00:00:00+00:00
2019-04-29 00:00:00+00:00,129.9,130.18,129.35,129.77,16324183.0,1.0,2019-04-29 00:00:00+00:00
2019-04-30 00:00:00+00:00,129.81,130.7,129.3947,130.6,24166503.0,1.0,2019-04-30 00:00:00+00:00
2019-05-01 00:00:00+00:00,130.53,130.65,127.7,127.88,26821692.0,1.0,2019-05-01 00:00:00+00:00
2019-05-02 00:00:00+00:00,127.98,128.0,125.52,126.21,27350161.0,1.0,2019-05-02 00:00:00+00:00
2019-05-03 00:00:00+00:00,127.36,129.43,127.25,128.9,24911126.0,1.0,2019-05-03 00:00:00+00:00
2019-05-06 00:00:00+00:00,126.39,128.56,126.11,128.15,24239464.0,1.0,2019-05-06 00:00:00+00:00
2019-05-07 00:00:00+00:00,126.46,127.18,124.22,125.52,36017661.0,1.0,2019-05-07 00:00:00+00:00
2019-05-08 00:00:00+00:00,125.44,126.37,124.75,125.51,28418996.0,1.0,2019-05-08 00:00:00+00:00
2019-05-09 00:00:00+00:00,124.29,125.79,123.57,125.5,27235835.0,1.0,2019-05-09 00:00:00+00:00
2019-05-10 00:00:00+00:00,124.91,127.93,123.82,127.13,30915084.0,1.0,2019-05-10 00:00:00+00:00
2019-05-13 00:00:00+00:00,124.11,125.55,123.04,123.35,33944923.0,1.0,2019-05-13 00:00:00+00:00
2019-05-14 00:00:00+00:00,123.87,125.88,123.7,124.73,25266315.0,1.0,2019-05-14 00:00:00+00:00
2019-05-15 00:00:00+00:00,124.26,126.71,123.7,126.02,24722708.0,1.0,2019-05-15 00:00:00+00:00
2019-05-16 00:00:00+00:00,126.75,129.38,126.46,128.93,30112216.0,1.0,2019-05-16 00:00:00+00:00
2019-05-17 00:00:00+00:00,128.305,130.46,127.92,128.07,25770539.0,1.0,2019-05-17 00:00:00+00:00
2019-05-20 00:00:00+00:00,126.52,127.5894,125.7607,126.22,23706934.0,1.0,2019-05-20 00:00:00+00:00
2019-05-21 00:00:00+00:00,127.43,127.5273,126.58,126.9,15293260.0,1.0,2019-05-21 00:00:00+00:00
2019-05-22 00:00:00+00:00,126.62,128.24,126.52,127.67,15396485.0,1.0,2019-05-22 00:00:00+00:00
2019-05-23 00:00:00+00:00,126.2,126.29,124.74,126.18,23603810.0,1.0,2019-05-23 00:00:00+00:00
2019-05-24 00:00:00+00:00,126.91,127.415,125.97,126.24,14123358.0,1.0,2019-05-24 00:00:00+00:00
2019-05-28 00:00:00+00:00,126.98,128.0,126.05,126.16,23128359.0,1.0,2019-05-28 00:00:00+00:00
2019-05-29 00:00:00+00:00,125.38,125.39,124.04,124.94,22763140.0,1.0,2019-05-29 00:00:00+00:00
2019-05-30 00:00:00+00:00,125.26,125.76,124.78,125.73,16829613.0,1.0,2019-05-30 00:00:00+00:00
2019-05-31 00:00:00+00:00,124.23,124.615,123.32,123.68,26646769.0,1.0,2019-05-31 00:00:00+00:00
2019-06-03 00:00:00+00:00,123.85,124.37,119.01,119.84,37983637.0,1.0,2019-06-03 00:00:00+00:00
2019-06-04 00:00:00+00:00,121.28,123.28,120.6522,123.16,29382642.0,1.0,2019-06-04 00:00:00+00:00
2019-06-05 00:00:00+00:00,124.95,125.87,124.21,125.83,24926140.0,1.0,2019-06-05 00:00:00+00:00
2019-06-06 00:00:00+00:00,126.44,127.97,125.6,127.82,21458961.0,1.0,2019-06-06 00:00:00+00:00
2019-06-07 00:00:00+00:00,129.19,132.25,128.26,131.4,33885588.0,1.0,2019-06-07 00:00:00+00:00
2019-06-10 00:00:00+00:00,132.4,134.08,132.0,132.6,26477098.0,1.0,2019-06-10 00:00:00+00:00
2019-06-11 00:00:00+00:00,133.88,134.24,131.2757,132.1,23913731.0,1.0,2019-06-11 00:00:00+00:00
2019-06-12 00:00:00+00:00,131.4,131.97,130.71,131.49,17092464.0,1.0,2019-06-12 00:00:00+00:00
2019-06-13 00:00:00+00:00,131.98,132.67,131.56,132.32,17200848.0,1.0,2019-06-13 00:00:00+00:00
2019-06-14 00:00:00+00:00,132.26,133.79,131.64,132.45,17821703.0,1.0,2019-06-14 00:00:00+00:00
2019-06-17 00:00:00+00:00,132.63,133.73,132.53,132.85,14517785.0,1.0,2019-06-17 00:00:00+00:00
2019-06-18 00:00:00+00:00,134.19,135.24,133.57,135.16,25934458.0,1.0,2019-06-18 00:00:00+00:00
2019-06-19 00:00:00+00:00,135.0,135.93,133.81,135.69,23744441.0,1.0,2019-06-19 00:00:00+00:00
2019-06-20 00:00:00+00:00,137.45,137.66,135.72,136.95,33042592.0,1.0,2019-06-20 00:00:00+00:00
2019-06-21 00:00:00+00:00,136.58,137.73,136.46,136.97,36727892.0,1.0,2019-06-21 00:00:00+00:00
2019-06-24 00:00:00+00:00,137.0,138.4,137.0,137.78,20628841.0,1.0,2019-06-24 00:00:00+00:00
2019-06-25 00:00:00+00:00,137.25,137.59,132.73,133.43,33327420.0,1.0,2019-06-25 00:00:00+00:00
2019-06-26 00:00:00+00:00,134.35,135.74,133.6,133.93,23657745.0,1.0,2019-06-26 00:00:00+00:00
2019-06-27 00:00:00+00:00,134.14,134.71,133.51,134.15,16557482.0,1.0,2019-06-27 00:00:00+00:00
2019-06-28 00:00:00+00:00,134.57,134.6,133.1558,133.96,30042969.0,1.0,2019-06-28 00:00:00+00:00
2019-07-01 00:00:00+00:00,136.63,136.7,134.97,135.68,22654160.0,1.0,2019-07-01 00:00:00+00:00
2019-07-02 00:00:00+00:00,136.12,136.59,135.34,136.58,15237843.0,1.0,2019-07-02 00:00:00+00:00
2019-07-03 00:00:00+00:00,136.8,137.74,136.295,137.46,13629296.0,1.0,2019-07-03 00:00:00+00:00
2019-07-05 00:00:00+00:00,135.94,137.33,135.72,137.06,18141140.0,1.0,2019-07-05 00:00:00+00:00
2019-07-08 00:00:00+00:00,136.4,137.1,135.3701,136.96,16779748.0,1.0,2019-07-08 00:00:00+00:00
2019-07-09 00:00:00+00:00,136.0,136.97,135.8,136.46,19953097.0,1.0,2019-07-09 00:00:00+00:00
2019-07-10 00:00:00+00:00,137.13,138.58,137.02,137.85,24204362.0,1.0,2019-07-10 00:00:00+00:00
2019-07-11 00:00:00+00:00,138.2,139.22,137.87,138.4,22327942.0,1.0,2019-07-11 00:00:00+00:00
2019-07-12 00:00:00+00:00,138.85,139.13,138.0099,138.9,18936832.0,1.0,2019-07-12 00:00:00+00:00
2019-07-15 00:00:00+00:00,139.44,139.54,138.46,138.9,16651457.0,1.0,2019-07-15 00:00:00+00:00
2019-07-16 00:00:00+00:00,138.96,139.05,136.52,137.08,22726128.0,1.0,2019-07-16 00:00:00+00:00
2019-07-17 00:00:00+00:00,137.7,137.93,136.22,136.27,20210956.0,1.0,2019-07-17 00:00:00+00:00
2019-07-18 00:00:00+00:00,135.55,136.62,134.67,136.42,30808707.0,1.0,2019-07-18 00:00:00+00:00
2019-07-19 00:00:00+00:00,140.22,140.67,136.45,136.62,48992364.0,1.0,2019-07-19 00:00:00+00:00
2019-07-22 00:00:00+00:00,137.41,139.19,137.33,138.43,25080760.0,1.0,2019-07-22 00:00:00+00:00
2019-07-23 00:00:00+00:00,139.76,139.99,138.03,139.29,18034589.0,1.0,2019-07-23 00:00:00+00:00
2019-07-24 00:00:00+00:00,138.9,140.74,138.85,140.72,20738275.0,1.0,2019-07-24 00:00:00+00:00
2019-07-25 00:00:00+00:00,140.43,140.61,139.3215,140.19,18356859.0,1.0,2019-07-25 00:00:00+00:00
2019-07-26 00:00:00+00:00,140.37,141.675,140.3,141.34,19037600.0,1.0,2019-07-26 00:00:00+00:00
2019-07-29 00:00:00+00:00,141.5,141.51,139.3663,141.03,16605870.0,1.0,2019-07-29 00:00:00+00:00
2019-07-30 00:00:00+00:00,140.14,141.2199,139.8005,140.35,16846528.0,1.0,2019-07-30 00:00:00+00:00
2019-07-31 00:00:00+00:00,140.33,140.49,135.08,136.27,38598786.0,1.0,2019-07-31 00:00:00+00:00
2019-08-01 00:00:00+00:00,137.0,140.9383,136.93,138.06,40557502.0,1.0,2019-08-01 00:00:00+00:00
2019-08-02 00:00:00+00:00,138.09,138.32,135.26,136.9,30791624.0,1.0,2019-08-02 00:00:00+00:00
2019-08-05 00:00:00+00:00,133.3,133.9298,130.78,132.21,42749551.0,1.0,2019-08-05 00:00:00+00:00
2019-08-06 00:00:00+00:00,133.8,135.68,133.21,134.69,32696651.0,1.0,2019-08-06 00:00:00+00:00
2019-08-07 00:00:00+00:00,133.79,135.65,131.8284,135.28,33414539.0,1.0,2019-08-07 00:00:00+00:00
2019-08-08 00:00:00+00:00,136.6,138.99,135.93,138.89,27496508.0,1.0,2019-08-08 00:00:00+00:00
2019-08-09 00:00:00+00:00,138.61,139.38,136.46,137.71,23466701.0,1.0,2019-08-09 00:00:00+00:00
2019-08-12 00:00:00+00:00,137.07,137.86,135.24,135.79,20484348.0,1.0,2019-08-12 00:00:00+00:00
2019-08-13 00:00:00+00:00,136.05,138.8,135.0,138.6,25496593.0,1.0,2019-08-13 00:00:00+00:00
2019-08-14 00:00:00+00:00,136.36,136.92,133.67,133.98,32527251.0,1.0,2019-08-14 00:00:00+00:00
2019-08-15 00:00:00+00:00,134.39,134.58,132.25,133.68,28125416.0,1.0,2019-08-15 00:00:00+00:00
2019-08-16 00:00:00+00:00,134.88,136.46,134.72,136.13,25026151.0,1.0,2019-08-16 00:00:00+00:00
2019-08-19 00:00:00+00:00,137.855,138.55,136.885,138.41,24370543.0,1.0,2019-08-19 00:00:00+00:00
2019-08-20 00:00:00+00:00,138.21,138.71,137.24,137.26,21188998.0,1.0,2019-08-20 00:00:00+00:00
2019-08-21 00:00:00+00:00,138.55,139.4935,138.0,138.79,14982314.0,1.0,2019-08-21 00:00:00+00:00
2019-08-22 00:00:00+00:00,138.66,139.2,136.29,137.78,18709662.0,1.0,2019-08-22 00:00:00+00:00
2019-08-23 00:00:00+00:00,137.1897,138.35,132.8,133.39,38515386.0,1.0,2019-08-23 00:00:00+00:00
2019-08-26 00:00:00+00:00,134.99,135.56,133.9,135.45,20325271.0,1.0,2019-08-26 00:00:00+00:00
2019-08-27 00:00:00+00:00,136.39,136.72,134.66,135.74,23115635.0,1.0,2019-08-27 00:00:00+00:00
2019-08-28 00:00:00+00:00,134.88,135.76,133.55,135.56,17343042.0,1.0,2019-08-28 00:00:00+00:00
2019-08-29 00:00:00+00:00,137.25,138.44,136.91,138.12,20179716.0,1.0,2019-08-29 00:00:00+00:00
2019-08-30 00:00:00+00:00,139.15,139.18,136.27,137.86,23946123.0,1.0,2019-08-30 00:00:00+00:00
2019-09-03 00:00:00+00:00,136.61,137.2,135.7,136.04,18880773.0,1.0,2019-09-03 00:00:00+00:00
2019-09-04 00:00:00+00:00,137.3,137.69,136.48,137.63,18015310.0,1.0,2019-09-04 00:00:00+00:00
2019-09-05 00:00:00+00:00,139.11,140.3837,138.76,140.05,26119520.0,1.0,2019-09-05 00:00:00+00:00
2019-09-06 00:00:00+00:00,140.03,140.18,138.2,139.1,20824504.0,1.0,2019-09-06 00:00:00+00:00
2019-09-09 00:00:00+00:00,139.59,139.75,136.46,137.52,25773932.0,1.0,2019-09-09 00:00:00+00:00
2019-09-10 00:00:00+00:00,136.8,136.8862,134.51,136.08,28903378.0,1.0,2019-09-10 00:00:00+00:00
2019-09-11 00:00:00+00:00,135.91,136.27,135.09,136.12,24726117.0,1.0,2019-09-11 00:00:00+00:00
2019-09-12 00:00:00+00:00,137.85,138.42,136.87,137.52,27009981.0,1.0,2019-09-12 00:00:00+00:00
2019-09-13 00:00:00+00:00,137.78,138.06,136.57,137.32,23363057.0,1.0,2019-09-13 00:00:00+00:00
2019-09-16 00:00:00+00:00,135.83,136.7,135.66,136.33,16731440.0,1.0,2019-09-16 00:00:00+00:00
2019-09-17 00:00:00+00:00,136.96,137.52,136.425,137.39,17976285.0,1.0,2019-09-17 00:00:00+00:00
2019-09-18 00:00:00+00:00,137.36,138.67,136.5299,138.52,24473386.0,1.0,2019-09-18 00:00:00+00:00
2019-09-19 00:00:00+00:00,140.3,142.37,140.0736,141.07,36095413.0,1.0,2019-09-19 00:00:00+00:00
2019-09-20 00:00:00+00:00,141.01,141.65,138.25,139.44,40040766.0,1.0,2019-09-20 00:00:00+00:00
2019-09-23 00:00:00+00:00,139.23,139.63,138.44,139.14,17408374.0,1.0,2019-09-23 00:00:00+00:00
2019-09-24 00:00:00+00:00,140.36,140.69,136.88,137.38,30016670.0,1.0,2019-09-24 00:00:00+00:00
2019-09-25 00:00:00+00:00,137.5,139.958,136.03,139.36,22544054.0,1.0,2019-09-25 00:00:00+00:00
2019-09-26 00:00:00+00:00,139.44,140.18,138.44,139.54,17813512.0,1.0,2019-09-26 00:00:00+00:00
2019-09-27 00:00:00+00:00,140.15,140.36,136.645,137.73,22498958.0,1.0,2019-09-27 00:00:00+00:00
2019-09-30 00:00:00+00:00,138.05,139.215,137.78,139.03,18430390.0,1.0,2019-09-30 00:00:00+00:00
2019-10-01 00:00:00+00:00,139.66,140.25,137.0,137.07,22581929.0,1.0,2019-10-01 00:00:00+00:00
2019-10-02 00:00:00+00:00,136.25,136.37,133.5799,134.65,32001763.0,1.0,2019-10-02 00:00:00+00:00
2019-10-03 00:00:00+00:00,134.95,136.75,133.22,136.28,26379798.0,1.0,2019-10-03 00:00:00+00:00
2019-10-04 00:00:00+00:00,136.75,138.25,136.42,138.12,23839548.0,1.0,2019-10-04 00:00:00+00:00
2019-10-07 00:00:00+00:00,137.14,138.18,137.02,137.12,16601284.0,1.0,2019-10-07 00:00:00+00:00
2019-10-08 00:00:00+00:00,137.08,137.76,135.62,135.67,26783336.0,1.0,2019-10-08 00:00:00+00:00
2019-10-09 00:00:00+00:00,137.46,138.7,136.97,138.24,20178482.0,1.0,2019-10-09 00:00:00+00:00
2019-10-10 00:00:00+00:00,138.49,139.6699,138.25,139.1,18396605.0,1.0,2019-10-10 00:00:00+00:00
2019-10-11 00:00:00+00:00,140.12,141.03,139.5,139.68,25551065.0,1.0,2019-10-11 00:00:00+00:00
2019-10-14 00:00:00+00:00,139.69,140.29,139.52,139.55,13591639.0,1.0,2019-10-14 00:00:00+00:00
2019-10-15 00:00:00+00:00,140.06,141.79,139.81,141.575,19917762.0,1.0,2019-10-15 00:00:00+00:00
2019-10-16 00:00:00+00:00,140.79,140.99,139.53,140.41,20841687.0,1.0,2019-10-16 00:00:00+00:00
2019-10-17 00:00:00+00:00,140.95,141.42,139.02,139.69,22102797.0,1.0,2019-10-17 00:00:00+00:00
2019-10-18 00:00:00+00:00,139.76,140.0,136.56,137.41,30650850.0,1.0,2019-10-18 00:00:00+00:00
2019-10-21 00:00:00+00:00,138.45,138.5,137.01,138.43,20078066.0,1.0,2019-10-21 00:00:00+00:00
2019-10-22 00:00:00+00:00,138.97,140.01,136.26,136.37,27935270.0,1.0,2019-10-22 00:00:00+00:00
2019-10-23 00:00:00+00:00,136.88,137.45,135.61,137.24,31380309.0,1.0,2019-10-23 00:00:00+00:00
2019-10-24 00:00:00+00:00,139.39,140.42,138.67,139.94,37278399.0,1.0,2019-10-24 00:00:00+00:00
2019-10-25 00:00:00+00:00,139.34,141.14,139.2,140.73,25959724.0,1.0,2019-10-25 00:00:00+00:00
2019-10-28 00:00:00+00:00,144.4,145.67,143.51,144.19,34912902.0,1.0,2019-10-28 00:00:00+00:00
2019-10-29 00:00:00+00:00,144.08,144.5,142.65,142.83,20589469.0,1.0,2019-10-29 00:00:00+00:00
2019-10-30 00:00:00+00:00,143.52,145.0,142.79,144.61,18496591.0,1.0,2019-10-30 00:00:00+00:00
2019-10-31 00:00:00+00:00,144.9,144.93,142.99,143.37,24605135.0,1.0,2019-10-31 00:00:00+00:00
2019-11-01 00:00:00+00:00,144.26,144.42,142.965,143.72,33128366.0,1.0,2019-11-01 00:00:00+00:00
2019-11-04 00:00:00+00:00,144.83,145.0,144.16,144.55,16911999.0,1.0,2019-11-04 00:00:00+00:00
2019-11-05 00:00:00+00:00,144.97,145.02,143.905,144.46,18250172.0,1.0,2019-11-05 00:00:00+00:00
2019-11-06 00:00:00+00:00,144.37,144.52,143.2,144.06,16575798.0,1.0,2019-11-06 00:00:00+00:00
2019-11-07 00:00:00+00:00,143.84,144.88,143.77,144.26,17786715.0,1.0,2019-11-07 00:00:00+00:00
2019-11-08 00:00:00+00:00,143.98,145.99,143.76,145.96,16752939.0,1.0,2019-11-08 00:00:00+00:00
2019-11-11 00:00:00+00:00,145.34,146.42,144.73,146.11,14370178.0,1.0,2019-11-11 00:00:00+00:00
2019-11-12 00:00:00+00:00,146.28,147.57,146.06,147.07,18648712.0,1.0,2019-11-12 00:00:00+00:00
2019-11-13 00:00:00+00:00,146.74,147.4625,146.28,147.31,17444230.0,1.0,2019-11-13 00:00:00+00:00
2019-11-14 00:00:00+00:00,147.02,148.41,147.0,148.06,19755100.0,1.0,2019-11-14 00:00:00+00:00
2019-11-15 00:00:00+00:00,148.93,149.99,148.27,149.97,23508807.0,1.0,2019-11-15 00:00:00+00:00
2019-11-18 00:00:00+00:00,150.07,150.55,148.98,150.34,21554762.0,1.0,2019-11-18 00:00:00+00:00
2019-11-19 00:00:00+00:00,150.88,151.33,150.195,150.39,23960164.0,1.0,2019-11-19 00:00:00+00:00
2019-11-20 00:00:00+00:00,150.31,150.84,148.46,149.62,25720060.0,1.0,2019-11-20 00:00:00+00:00
2019-11-21 00:00:00+00:00,149.4,149.8,148.501,149.48,18576083.0,1.0,2019-11-21 00:00:00+00:00
2019-11-22 00:00:00+00:00,150.07,150.3,148.82,149.59,15841680.0,1.0,2019-11-22 00:00:00+00:00
2019-11-25 00:00:00+00:00,150.0,151.35,149.92,151.23,22428585.0,1.0,2019-11-25 00:00:00+00:00
2019-11-26 00:00:00+00:00,151.36,152.42,151.32,152.03,24635100.0,1.0,2019-11-26 00:00:00+00:00
2019-11-27 00:00:00+00:00,152.33,152.5,151.52,152.32,15201293.0,1.0,2019-11-27 00:00:00+00:00
2019-11-29 00:00:00+00:00,152.1,152.3,151.28,151.38,11977300.0,1.0,2019-11-29 00:00:00+00:00
2019-12-02 00:00:00+00:00,151.81,151.83,148.32,149.55,27473616.0,1.0,2019-12-02 00:00:00+00:00
2019-12-03 00:00:00+00:00,147.49,149.43,146.65,149.31,25192145.0,1.0,2019-12-03 00:00:00+00:00
2019-12-04 00:00:00+00:00,150.14,150.1799,149.2,149.85,17580617.0,1.0,2019-12-04 00:00:00+00:00
2019-12-05 00:00:00+00:00,150.05,150.32,149.48,149.93,17880601.0,1.0,2019-12-05 00:00:00+00:00
2019-12-06 00:00:00+00:00,150.99,151.87,150.27,151.75,16410400.0,1.0,2019-12-06 00:00:00+00:00
2019-12-09 00:00:00+00:00,151.07,152.21,150.91,151.36,16741350.0,1.0,2019-12-09 00:00:00+00:00
2019-12-10 00:00:00+00:00,151.29,151.89,150.765,151.13,16481060.0,1.0,2019-12-10 00:00:00+00:00
2019-12-11 00:00:00+00:00,151.54,151.87,150.33,151.7,18860001.0,1.0,2019-12-11 00:00:00+00:00
2019-12-12 00:00:00+00:00,151.65,153.44,151.02,153.24,24645366.0,1.0,2019-12-12 00:00:00+00:00
2019-12-13 00:00:00+00:00,153.1106,154.89,152.83,154.53,23850062.0,1.0,2019-12-13 00:00:00+00:00
2019-12-16 00:00:00+00:00,155.11,155.9,154.82,155.53,24152770.0,1.0,2019-12-16 00:00:00+00:00
2019-12-17 00:00:00+00:00,155.45,155.71,154.45,154.69,25443527.0,1.0,2019-12-17 00:00:00+00:00
2019-12-18 00:00:00+00:00,154.3,155.48,154.18,154.37,24132379.0,1.0,2019-12-18 00:00:00+00:00
2019-12-19 00:00:00+00:00,154.0,155.77,153.75,155.71,25813825.0,1.0,2019-12-19 00:00:00+00:00
2019-12-20 00:00:00+00:00,157.35,158.49,156.29,157.41,53599613.0,1.0,2019-12-20 00:00:00+00:00
2019-12-23 00:00:00+00:00,158.12,158.12,157.27,157.41,17726283.0,1.0,2019-12-23 00:00:00+00:00
2019-12-24 00:00:00+00:00,157.48,157.71,157.115,157.38,8989150.0,1.0,2019-12-24 00:00:00+00:00
2019-12-26 00:00:00+00:00,157.5511,158.73,157.4,158.67,14526927.0,1.0,2019-12-26 00:00:00+00:00
2019-12-27 00:00:00+00:00,159.45,159.55,158.22,158.96,18414352.0,1.0,2019-12-27 00:00:00+00:00
2019-12-30 00:00:00+00:00,158.9865,159.02,156.73,157.59,16356720.0,1.0,2019-12-30 00:00:00+00:00
2019-12-31 00:00:00+00:00,156.77,157.77,156.45,157.7,18393383.0,1.0,2019-12-31 00:00:00+00:00
2020-01-02 00:00:00+00:00,158.78,160.73,158.33,160.62,22634546.0,1.0,2020-01-02 00:00:00+00:00
2020-01-03 00:00:00+00:00,158.32,159.945,158.06,158.62,21121681.0,1.0,2020-01-03 00:00:00+00:00
2020-01-06 00:00:00+00:00,157.08,159.1,156.51,159.03,20826702.0,1.0,2020-01-06 00:00:00+00:00
2020-01-07 00:00:00+00:00,159.32,159.67,157.32,157.58,21881740.0,1.0,2020-01-07 00:00:00+00:00
2020-01-08 00:00:00+00:00,158.93,160.8,157.9491,160.09,27762026.0,1.0,2020-01-08 00:00:00+00:00
2020-01-09 00:00:00+00:00,161.835,162.215,161.03,162.09,21399951.0,1.0,2020-01-09 00:00:00+00:00
2020-01-10 00:00:00+00:00,162.8235,163.22,161.18,161.34,20733946.0,1.0,2020-01-10 00:00:00+00:00
2020-01-13 00:00:00+00:00,161.76,163.31,161.26,163.28,18666414.0,1.0,2020-01-13 00:00:00+00:00
2020-01-14 00:00:00+00:00,163.39,163.6,161.72,162.13,23500783.0,1.0,2020-01-14 00:00:00+00:00
2020-01-15 00:00:00+00:00,162.62,163.94,162.57,163.18,21417871.0,1.0,2020-01-15 00:00:00+00:00
2020-01-16 00:00:00+00:00,164.35,166.24,164.03,166.17,23865360.0,1.0,2020-01-16 00:00:00+00:00
2020-01-17 00:00:00+00:00,167.42,167.4675,165.43,167.1,34371659.0,1.0,2020-01-17 00:00:00+00:00
2020-01-21 00:00:00+00:00,166.68,168.19,166.43,166.5,29223486.0,1.0,2020-01-21 00:00:00+00:00
2020-01-22 00:00:00+00:00,167.4,167.49,165.68,165.7,24138777.0,1.0,2020-01-22 00:00:00+00:00
2020-01-23 00:00:00+00:00,166.19,166.8,165.27,166.72,19680766.0,1.0,2020-01-23 00:00:00+00:00
2020-01-24 00:00:00+00:00,167.51,167.53,164.45,165.04,24918117.0,1.0,2020-01-24 00:00:00+00:00
2020-01-27 00:00:00+00:00,161.15,163.375,160.2,162.28,32078067.0,1.0,2020-01-27 00:00:00+00:00
2020-01-28 00:00:00+00:00,163.78,165.755,163.073,165.46,24899940.0,1.0,2020-01-28 00:00:00+00:00
2020-01-29 00:00:00+00:00,167.84,168.75,165.69,168.04,35127771.0,1.0,2020-01-29 00:00:00+00:00
2020-01-30 00:00:00+00:00,174.05,174.05,170.79,172.78,51597470.0,1.0,2020-01-30 00:00:00+00:00
2020-01-31 00:00:00+00:00,172.21,172.4,169.58,170.23,36142690.0,1.0,2020-01-31 00:00:00+00:00
2020-02-03 00:00:00+00:00,170.43,174.5,170.4,174.38,30149052.0,1.0,2020-02-03 00:00:00+00:00
2020-02-04 00:00:00+00:00,177.14,180.64,176.31,180.12,36433339.0,1.0,2020-02-04 00:00:00+00:00
2020-02-05 00:00:00+00:00,184.03,184.2,178.4101,179.9,39186324.0,1.0,2020-02-05 00:00:00+00:00
2020-02-06 00:00:00+00:00,180.97,183.8199,180.059,183.63,27751381.0,1.0,2020-02-06 00:00:00+00:00
2020-02-07 00:00:00+00:00,182.845,185.63,182.48,183.89,33529074.0,1.0,2020-02-07 00:00:00+00:00
2020-02-10 00:00:00+00:00,183.58,188.84,183.25,188.7,35844267.0,1.0,2020-02-10 00:00:00+00:00
2020-02-11 00:00:00+00:00,190.65,190.7,183.5,184.44,53159906.0,1.0,2020-02-11 00:00:00+00:00
2020-02-12 00:00:00+00:00,185.58,185.85,181.85,184.71,47062921.0,1.0,2020-02-12 00:00:00+00:00
2020-02-13 00:00:00+00:00,183.08,186.23,182.872,183.71,35295834.0,1.0,2020-02-13 00:00:00+00:00
2020-02-14 00:00:00+00:00,183.25,185.41,182.65,185.35,23149516.0,1.0,2020-02-14 00:00:00+00:00
2020-02-18 00:00:00+00:00,185.605,187.7,185.5,187.23,27853113.0,1.0,2020-02-18 00:00:00+00:00
2020-02-19 00:00:00+00:00,188.06,188.18,186.47,187.28,29997471.0,1.0,2020-02-19 00:00:00+00:00
2020-02-20 00:00:00+00:00,186.95,187.25,181.1,184.42,36862376.0,1.0,2020-02-20 00:00:00+00:00
2020-02-21 00:00:00+00:00,183.17,183.5,177.25,178.59,48600385.0,1.0,2020-02-21 00:00:00+00:00
2020-02-24 00:00:00+00:00,167.77,174.55,163.23,170.89,68311066.0,1.0,2020-02-24 00:00:00+00:00
2020-02-25 00:00:00+00:00,174.2,174.84,167.6462,168.07,68073295.0,1.0,2020-02-25 00:00:00+00:00
2020-02-26 00:00:00+00:00,169.71,173.26,168.21,170.17,56387148.0,1.0,2020-02-26 00:00:00+00:00
2020-02-27 00:00:00+00:00,163.32,167.03,157.98,158.18,93174906.0,1.0,2020-02-27 00:00:00+00:00
2020-02-28 00:00:00+00:00,152.41,163.71,152.0,162.01,97073557.0,1.0,2020-02-28 00:00:00+00:00
2020-03-02 00:00:00+00:00,165.31,172.92,162.31,172.79,71030810.0,1.0,2020-03-02 00:00:00+00:00
2020-03-03 00:00:00+00:00,173.8,175.0,162.26,164.51,71677019.0,1.0,2020-03-03 00:00:00+00:00
2020-03-04 00:00:00+00:00,168.485,170.7,165.62,170.55,49814383.0,1.0,2020-03-04 00:00:00+00:00
2020-03-05 00:00:00+00:00,166.045,170.87,165.69,166.27,47817251.0,1.0,2020-03-05 00:00:00+00:00
2020-03-06 00:00:00+00:00,162.61,163.11,156.0,161.57,72821057.0,1.0,2020-03-06 00:00:00+00:00
2020-03-09 00:00:00+00:00,151.0,157.75,150.0,150.62,70419274.0,1.0,2020-03-09 00:00:00+00:00
2020-03-10 00:00:00+00:00,158.16,161.03,152.58,160.92,65354385.0,1.0,2020-03-10 00:00:00+00:00
2020-03-11 00:00:00+00:00,157.1304,157.7,151.15,153.63,56504304.0,1.0,2020-03-11 00:00:00+00:00
2020-03-12 00:00:00+00:00,145.3,153.47,138.58,139.06,93226366.0,1.0,2020-03-12 00:00:00+00:00
2020-03-13 00:00:00+00:00,147.5,161.91,140.73,158.83,92727446.0,1.0,2020-03-13 00:00:00+00:00
2020-03-16 00:00:00+00:00,140.0,149.35,135.0,135.42,87905868.0,1.0,2020-03-16 00:00:00+00:00
2020-03-17 00:00:00+00:00,140.0,147.4998,135.0,146.57,81059817.0,1.0,2020-03-17 00:00:00+00:00
2020-03-18 00:00:00+00:00,138.0,146.0,135.02,140.4,81593173.0,1.0,2020-03-18 00:00:00+00:00
2020-03-19 00:00:00+00:00,142.77,150.15,139.0,142.71,85922661.0,1.0,2020-03-19 00:00:00+00:00
2020-03-20 00:00:00+00:00,146.0,147.1,135.86,137.35,84866215.0,1.0,2020-03-20 00:00:00+00:00
2020-03-23 00:00:00+00:00,137.01,140.57,132.52,135.98,78975176.0,1.0,2020-03-23 00:00:00+00:00
2020-03-24 00:00:00+00:00,143.75,149.6,141.27,148.34,82516727.0,1.0,2020-03-24 00:00:00+00:00
2020-03-25 00:00:00+00:00,148.91,154.33,144.44,146.92,75638224.0,1.0,2020-03-25 00:00:00+00:00
2020-03-26 00:00:00+00:00,148.4,156.66,148.37,156.11,64694427.0,1.0,2020-03-26 00:00:00+00:00
2020-03-27 00:00:00+00:00,151.75,154.89,149.2,149.7,57042291.0,1.0,2020-03-27 00:00:00+00:00
2020-03-30 00:00:00+00:00,152.44,160.6,150.01,160.23,63420326.0,1.0,2020-03-30 00:00:00+00:00
2020-03-31 00:00:00+00:00,159.4,164.78,156.56,157.71,77927186.0,1.0,2020-03-31 00:00:00+00:00
2020-04-01 00:00:00+00:00,153.0,157.75,150.82,152.11,57969926.0,1.0,2020-04-01 00:00:00+00:00
2020-04-02 00:00:00+00:00,151.86,155.48,150.36,155.26,49630735.0,1.0,2020-04-02 00:00:00+00:00
2020-04-03 00:00:00+00:00,155.1,157.38,152.19,153.83,41243284.0,1.0,2020-04-03 00:00:00+00:00
2020-04-06 00:00:00+00:00,160.32,166.5,157.58,165.27,67111697.0,1.0,2020-04-06 00:00:00+00:00
2020-04-07 00:00:00+00:00,169.59,170.0,163.26,163.49,62769038.0,1.0,2020-04-07 00:00:00+00:00
2020-04-08 00:00:00+00:00,165.67,166.67,163.5,165.13,48318234.0,1.0,2020-04-08 00:00:00+00:00
2020-04-09 00:00:00+00:00,166.36,167.37,163.33,165.14,51431775.0,1.0,2020-04-09 00:00:00+00:00
2020-04-13 00:00:00+00:00,164.35,165.57,162.3,165.51,41905264.0,1.0,2020-04-13 00:00:00+00:00
2020-04-14 00:00:00+00:00,169.0,173.75,168.0,173.7,52874338.0,1.0,2020-04-14 00:00:00+00:00
2020-04-15 00:00:00+00:00,171.2,173.57,169.24,171.88,40940833.0,1.0,2020-04-15 00:00:00+00:00
2020-04-16 00:00:00+00:00,174.3,177.28,172.9,177.04,50479610.0,1.0,2020-04-16 00:00:00+00:00
2020-04-17 00:00:00+00:00,179.5,180.0,175.87,178.6,52765625.0,1.0,2020-04-17 00:00:00+00:00
2020-04-20 00:00:00+00:00,176.63,178.75,174.99,175.06,36669595.0,1.0,2020-04-20 00:00:00+00:00
2020-04-21 00:00:00+00:00,173.5,173.67,166.11,167.82,56203749.0,1.0,2020-04-21 00:00:00+00:00
2020-04-22 00:00:00+00:00,171.39,174.0,170.82,173.52,34651604.0,1.0,2020-04-22 00:00:00+00:00
2020-04-23 00:00:00+00:00,174.11,175.06,170.91,171.42,32790804.0,1.0,2020-04-23 00:00:00+00:00
2020-04-24 00:00:00+00:00,172.06,174.56,170.71,174.55,34305320.0,1.0,2020-04-24 00:00:00+00:00
2020-04-27 00:00:00+00:00,176.59,176.9,173.3,174.05,33194384.0,1.0,2020-04-27 00:00:00+00:00
2020-04-28 00:00:00+00:00,175.59,175.67,169.39,169.81,34392694.0,1.0,2020-04-28 00:00:00+00:00
2020-04-29 00:00:00+00:00,173.22,177.68,171.88,177.43,51286559.0,1.0,2020-04-29 00:00:00+00:00
2020-04-30 00:00:00+00:00,180.0,180.4,176.23,179.21,53875857.0,1.0,2020-04-30 00:00:00+00:00
2020-05-01 00:00:00+00:00,175.8,178.64,174.01,174.57,39370474.0,1.0,2020-05-01 00:00:00+00:00
2020-05-04 00:00:00+00:00,174.49,179.0,173.8,178.84,30372862.0,1.0,2020-05-04 00:00:00+00:00
2020-05-05 00:00:00+00:00,180.62,183.65,179.9,180.76,36839168.0,1.0,2020-05-05 00:00:00+00:00
2020-05-06 00:00:00+00:00,182.08,184.2,181.63,182.54,32139299.0,1.0,2020-05-06 00:00:00+00:00
2020-05-07 00:00:00+00:00,184.17,184.55,182.58,183.6,28315992.0,1.0,2020-05-07 00:00:00+00:00
2020-05-08 00:00:00+00:00,184.98,185.0,183.36,184.68,30912638.0,1.0,2020-05-08 00:00:00+00:00
2020-05-11 00:00:00+00:00,183.15,187.51,182.85,186.74,30892660.0,1.0,2020-05-11 00:00:00+00:00
2020-05-12 00:00:00+00:00,186.8,187.04,182.3,182.51,32038199.0,1.0,2020-05-12 00:00:00+00:00
2020-05-13 00:00:00+00:00,182.55,184.05,176.54,179.75,44711488.0,1.0,2020-05-13 00:00:00+00:00
2020-05-14 00:00:00+00:00,177.54,180.69,175.68,180.53,41873911.0,1.0,2020-05-14 00:00:00+00:00
2020-05-15 00:00:00+00:00,179.06,187.06,177.0,183.16,46610382.0,1.0,2020-05-15 00:00:00+00:00
2020-05-18 00:00:00+00:00,185.75,186.2,183.96,184.91,35306620.0,1.0,2020-05-18 00:00:00+00:00
2020-05-19 00:00:00+00:00,185.03,186.6,183.49,183.63,26799116.0,1.0,2020-05-19 00:00:00+00:00
2020-05-20 00:00:00+00:00,184.81,185.85,183.94,185.66,31261334.0,1.0,2020-05-20 00:00:00+00:00
2020-05-21 00:00:00+00:00,185.4,186.67,183.29,183.43,29032741.0,1.0,2020-05-21 00:00:00+00:00
2020-05-22 00:00:00+00:00,183.19,184.46,182.54,183.51,20826898.0,1.0,2020-05-22 00:00:00+00:00
2020-05-26 00:00:00+00:00,186.34,186.5,181.1,181.57,36073609.0,1.0,2020-05-26 00:00:00+00:00
2020-05-27 00:00:00+00:00,180.2,181.99,176.6,181.81,39517146.0,1.0,2020-05-27 00:00:00+00:00
2020-05-28 00:00:00+00:00,180.74,184.15,180.38,181.4,33831824.0,1.0,2020-05-28 00:00:00+00:00
2020-05-29 00:00:00+00:00,182.73,184.27,180.41,183.25,42146720.0,1.0,2020-05-29 00:00:00+00:00
2020-06-01 00:00:00+00:00,182.54,183.0,181.46,182.83,22668821.0,1.0,2020-06-01 00:00:00+00:00
2020-06-02 00:00:00+00:00,184.25,185.0,181.35,184.91,30794585.0,1.0,2020-06-02 00:00:00+00:00
2020-06-03 00:00:00+00:00,184.82,185.94,183.58,185.36,27311016.0,1.0,2020-06-03 00:00:00+00:00
2020-06-04 00:00:00+00:00,184.3,185.84,182.3,182.92,28761809.0,1.0,2020-06-04 00:00:00+00:00
2020-06-05 00:00:00+00:00,182.62,187.73,182.01,187.2,39893643.0,1.0,2020-06-05 00:00:00+00:00
2020-06-08 00:00:00+00:00,185.94,188.55,184.44,188.36,33211590.0,1.0,2020-06-08 00:00:00+00:00
2020-06-09 00:00:00+00:00,188.0,190.7,187.26,189.8,29783916.0,1.0,2020-06-09 00:00:00+00:00
2020-06-10 00:00:00+00:00,191.13,198.52,191.01,196.84,43872329.0,1.0,2020-06-10 00:00:00+00:00
2020-06-11 00:00:00+00:00,193.13,195.76,186.07,186.27,52854672.0,1.0,2020-06-11 00:00:00+00:00
2020-06-12 00:00:00+00:00,190.54,191.72,185.18,187.74,43373587.0,1.0,2020-06-12 00:00:00+00:00
2020-06-15 00:00:00+00:00,184.58,190.82,184.01,188.94,32770189.0,1.0,2020-06-15 00:00:00+00:00
2020-06-16 00:00:00+00:00,192.89,195.58,191.46,193.57,42556656.0,1.0,2020-06-16 00:00:00+00:00
2020-06-17 00:00:00+00:00,195.03,196.32,193.69,194.24,25687822.0,1.0,2020-06-17 00:00:00+00:00
2020-06-18 00:00:00+00:00,194.0,196.49,194.0,196.32,23061648.0,1.0,2020-06-18 00:00:00+00:00
2020-06-19 00:00:00+00:00,198.59,199.29,194.37,195.15,44441141.0,1.0,2020-06-19 00:00:00+00:00
2020-06-22 00:00:00+00:00,195.79,200.76,195.23,200.57,32818929.0,1.0,2020-06-22 00:00:00+00:00
2020-06-23 00:00:00+00:00,202.09,203.95,201.43,201.91,30917447.0,1.0,2020-06-23 00:00:00+00:00
2020-06-24 00:00:00+00:00,201.6,203.25,196.56,197.84,36740647.0,1.0,2020-06-24 00:00:00+00:00
2020-06-25 00:00:00+00:00,197.8,200.61,195.47,200.34,27803933.0,1.0,2020-06-25 00:00:00+00:00
2020-06-26 00:00:00+00:00,199.73,199.89,194.88,196.33,54675780.0,1.0,2020-06-26 00:00:00+00:00
2020-06-29 00:00:00+00:00,195.78,198.53,193.55,198.44,26701586.0,1.0,2020-06-29 00:00:00+00:00
2020-06-30 00:00:00+00:00,197.88,204.4,197.74,203.51,34310283.0,1.0,2020-06-30 00:00:00+00:00
2020-07-01 00:00:00+00:00,203.14,206.35,201.77,204.7,32071431.0,1.0,2020-07-01 00:00:00+00:00
2020-07-02 00:00:00+00:00,205.68,208.02,205.0,206.26,29322547.0,1.0,2020-07-02 00:00:00+00:00
2020-07-06 00:00:00+00:00,208.83,211.13,208.09,210.7,32033747.0,1.0,2020-07-06 00:00:00+00:00
2020-07-07 00:00:00+00:00,210.45,214.67,207.99,208.25,33600749.0,1.0,2020-07-07 00:00:00+00:00
2020-07-08 00:00:00+00:00,210.07,213.26,208.69,212.83,33602226.0,1.0,2020-07-08 00:00:00+00:00
2020-07-09 00:00:00+00:00,216.33,216.38,211.47,214.32,33122280.0,1.0,2020-07-09 00:00:00+00:00
2020-07-10 00:00:00+00:00,213.62,214.08,211.08,213.67,26178663.0,1.0,2020-07-10 00:00:00+00:00
2020-07-13 00:00:00+00:00,214.48,215.8,206.5,207.07,38135816.0,1.0,2020-07-13 00:00:00+00:00
2020-07-14 00:00:00+00:00,206.13,208.85,202.03,208.35,37598121.0,1.0,2020-07-14 00:00:00+00:00
2020-07-15 00:00:00+00:00,209.56,211.33,205.03,208.04,32248893.0,1.0,2020-07-15 00:00:00+00:00
2020-07-16 00:00:00+00:00,205.4,205.7,202.31,203.92,29940718.0,1.0,2020-07-16 00:00:00+00:00
2020-07-17 00:00:00+00:00,204.47,205.04,201.39,202.88,31636070.0,1.0,2020-07-17 00:00:00+00:00
2020-07-20 00:00:00+00:00,205.0,212.3,203.01,211.6,36386080.0,1.0,2020-07-20 00:00:00+00:00
2020-07-21 00:00:00+00:00,213.66,213.94,208.03,208.75,37702523.0,1.0,2020-07-21 00:00:00+00:00
2020-07-22 00:00:00+00:00,209.2,212.3,208.39,211.75,49605692.0,1.0,2020-07-22 00:00:00+00:00
2020-07-23 00:00:00+00:00,207.19,210.92,202.15,202.54,67457035.0,1.0,2020-07-23 00:00:00+00:00
2020-07-24 00:00:00+00:00,200.42,202.86,197.51,201.3,39826989.0,1.0,2020-07-24 00:00:00+00:00
2020-07-27 00:00:00+00:00,201.47,203.97,200.86,203.85,30160867.0,1.0,2020-07-27 00:00:00+00:00
2020-07-28 00:00:00+00:00,203.61,204.7,201.74,202.02,23251388.0,1.0,2020-07-28 00:00:00+00:00
2020-07-29 00:00:00+00:00,202.5,204.65,202.01,204.06,19632602.0,1.0,2020-07-29 00:00:00+00:00
2020-07-30 00:00:00+00:00,201.0,204.46,199.57,203.9,25079596.0,1.0,2020-07-30 00:00:00+00:00
2020-07-31 00:00:00+00:00,204.4,205.1,199.01,205.01,51247969.0,1.0,2020-07-31 00:00:00+00:00
2020-08-03 00:00:00+00:00,211.52,217.64,210.44,216.54,78983009.0,1.0,2020-08-03 00:00:00+00:00
2020-08-04 00:00:00+00:00,214.17,214.77,210.31,213.29,49280056.0,1.0,2020-08-04 00:00:00+00:00
2020-08-05 00:00:00+00:00,214.9,215.0,211.57,212.94,28858621.0,1.0,2020-08-05 00:00:00+00:00
2020-08-06 00:00:00+00:00,212.34,216.3705,211.55,216.35,32656843.0,1.0,2020-08-06 00:00:00+00:00
2020-08-07 00:00:00+00:00,214.85,215.7,210.93,212.48,27820421.0,1.0,2020-08-07 00:00:00+00:00
2020-08-10 00:00:00+00:00,211.67,211.88,206.35,208.25,36716462.0,1.0,2020-08-10 00:00:00+00:00
2020-08-11 00:00:00+00:00,207.155,207.65,203.14,203.38,36446459.0,1.0,2020-08-11 00:00:00+00:00
2020-08-12 00:00:00+00:00,205.29,210.28,204.75,209.19,28041364.0,1.0,2020-08-12 00:00:00+00:00
2020-08-13 00:00:00+00:00,209.44,211.35,208.15,208.7,22588870.0,1.0,2020-08-13 00:00:00+00:00
2020-08-14 00:00:00+00:00,208.76,209.59,207.51,208.9,17958936.0,1.0,2020-08-14 00:00:00+00:00
2020-08-17 00:00:00+00:00,209.6,211.1874,208.915,210.28,20063496.0,1.0,2020-08-17 00:00:00+00:00
2020-08-18 00:00:00+00:00,210.53,212.36,209.21,211.49,21336167.0,1.0,2020-08-18 00:00:00+00:00
2020-08-19 00:00:00+00:00,211.49,212.1,209.25,209.7,27627561.0,1.0,2020-08-19 00:00:00+00:00
2020-08-20 00:00:00+00:00,209.54,215.0,208.91,214.58,26981478.0,1.0,2020-08-20 00:00:00+00:00
2020-08-21 00:00:00+00:00,213.86,216.25,212.85,213.02,36249319.0,1.0,2020-08-21 00:00:00+00:00
2020-08-24 00:00:00+00:00,214.79,215.52,212.43,213.69,25460147.0,1.0,2020-08-24 00:00:00+00:00
2020-08-25 00:00:00+00:00,213.1,216.61,213.1,216.47,23043696.0,1.0,2020-08-25 00:00:00+00:00
2020-08-26 00:00:00+00:00,217.88,222.09,217.36,221.15,39600828.0,1.0,2020-08-26 00:00:00+00:00
2020-08-27 00:00:00+00:00,222.89,231.15,219.4,226.58,57602195.0,1.0,2020-08-27 00:00:00+00:00
2020-08-28 00:00:00+00:00,228.18,230.644,226.58,228.91,26292896.0,1.0,2020-08-28 00:00:00+00:00
2020-08-31 00:00:00+00:00,227.0,228.7,224.31,225.53,28774156.0,1.0,2020-08-31 00:00:00+00:00
2020-09-01 00:00:00+00:00,225.51,227.45,224.43,227.27,25791235.0,1.0,2020-09-01 00:00:00+00:00
2020-09-02 00:00:00+00:00,227.97,232.86,227.35,231.65,34080839.0,1.0,2020-09-02 00:00:00+00:00
2020-09-03 00:00:00+00:00,229.27,229.31,214.9602,217.3,58400288.0,1.0,2020-09-03 00:00:00+00:00
2020-09-04 00:00:00+00:00,215.1,218.3599,205.19,214.25,59664072.0,1.0,2020-09-04 00:00:00+00:00
2020-09-08 00:00:00+00:00,206.5,210.03,202.2,202.66,52924330.0,1.0,2020-09-08 00:00:00+00:00
2020-09-09 00:00:00+00:00,207.6,214.8399,206.7,211.29,45678986.0,1.0,2020-09-09 00:00:00+00:00
2020-09-10 00:00:00+00:00,213.4,214.74,204.11,205.37,35461514.0,1.0,2020-09-10 00:00:00+00:00
2020-09-11 00:00:00+00:00,207.2,208.63,201.24,204.03,33620073.0,1.0,2020-09-11 00:00:00+00:00
2020-09-14 00:00:00+00:00,204.24,209.2,204.03,205.41,30375768.0,1.0,2020-09-14 00:00:00+00:00
2020-09-15 00:00:00+00:00,208.42,209.78,206.93,208.78,21823942.0,1.0,2020-09-15 00:00:00+00:00
2020-09-16 00:00:00+00:00,210.62,210.65,204.64,205.05,26372464.0,1.0,2020-09-16 00:00:00+00:00
2020-09-17 00:00:00+00:00,200.05,204.33,199.96,202.91,34011257.0,1.0,2020-09-17 00:00:00+00:00
2020-09-18 00:00:00+00:00,202.8,203.65,196.25,200.39,55225326.0,1.0,2020-09-18 00:00:00+00:00
2020-09-21 00:00:00+00:00,197.19,202.71,196.38,202.54,39839657.0,1.0,2020-09-21 00:00:00+00:00
2020-09-22 00:00:00+00:00,205.06,208.1,202.075,207.42,33517065.0,1.0,2020-09-22 00:00:00+00:00
2020-09-23 00:00:00+00:00,207.9,208.1,200.03,200.59,30803780.0,1.0,2020-09-23 00:00:00+00:00
2020-09-24 00:00:00+00:00,199.85,205.57,199.2,203.19,31202493.0,1.0,2020-09-24 00:00:00+00:00
2020-09-25 00:00:00+00:00,203.55,209.04,202.54,207.82,29437312.0,1.0,2020-09-25 00:00:00+00:00
2020-09-28 00:00:00+00:00,210.88,212.57,208.06,209.44,32004936.0,1.0,2020-09-28 00:00:00+00:00
2020-09-29 00:00:00+00:00,209.35,210.07,206.81,207.26,24464472.0,1.0,2020-09-29 00:00:00+00:00
2020-09-30 00:00:00+00:00,207.73,211.98,206.54,210.33,33829088.0,1.0,2020-09-30 00:00:00+00:00
2020-10-01 00:00:00+00:00,213.49,213.99,211.32,212.46,27158418.0,1.0,2020-10-01 00:00:00+00:00
2020-10-02 00:00:00+00:00,208.0,210.99,205.54,206.19,33154781.0,1.0,2020-10-02 00:00:00+00:00
2020-10-05 00:00:00+00:00,207.22,210.41,206.98,210.38,21331561.0,1.0,2020-10-05 00:00:00+00:00
2020-10-06 00:00:00+00:00,208.82,210.18,204.82,205.91,28554261.0,1.0,2020-10-06 00:00:00+00:00
2020-10-07 00:00:00+00:00,207.06,210.11,206.72,209.83,25681054.0,1.0,2020-10-07 00:00:00+00:00
2020-10-08 00:00:00+00:00,210.51,211.19,208.32,210.58,19925837.0,1.0,2020-10-08 00:00:00+00:00
2020-10-09 00:00:00+00:00,211.23,215.86,211.23,215.81,26458047.0,1.0,2020-10-09 00:00:00+00:00
2020-10-12 00:00:00+00:00,218.79,223.86,216.81,221.4,40461368.0,1.0,2020-10-12 00:00:00+00:00
2020-10-13 00:00:00+00:00,222.72,225.21,220.43,222.86,28950843.0,1.0,2020-10-13 00:00:00+00:00
2020-10-14 00:00:00+00:00,223.0,224.22,219.13,220.86,23451713.0,1.0,2020-10-14 00:00:00+00:00
2020-10-15 00:00:00+00:00,217.1,220.36,216.01,219.66,22733064.0,1.0,2020-10-15 00:00:00+00:00
2020-10-16 00:00:00+00:00,220.15,222.29,219.32,219.66,26057882.0,1.0,2020-10-16 00:00:00+00:00
2020-10-19 00:00:00+00:00,220.415,222.3,213.72,214.22,27625841.0,1.0,2020-10-19 00:00:00+00:00
2020-10-20 00:00:00+00:00,215.8,217.37,213.0901,214.65,22753511.0,1.0,2020-10-20 00:00:00+00:00
2020-10-21 00:00:00+00:00,213.12,216.92,213.12,214.8,22724906.0,1.0,2020-10-21 00:00:00+00:00
2020-10-22 00:00:00+00:00,213.93,216.055,211.7,214.89,22351450.0,1.0,2020-10-22 00:00:00+00:00
2020-10-23 00:00:00+00:00,215.03,216.28,213.16,216.23,18879608.0,1.0,2020-10-23 00:00:00+00:00
2020-10-26 00:00:00+00:00,213.85,216.3399,208.1,210.08,37111561.0,1.0,2020-10-26 00:00:00+00:00
2020-10-27 00:00:00+00:00,211.59,214.67,210.329,213.25,36700325.0,1.0,2020-10-27 00:00:00+00:00
2020-10-28 00:00:00+00:00,207.67,208.84,202.1,202.68,51195593.0,1.0,2020-10-28 00:00:00+00:00
2020-10-29 00:00:00+00:00,204.07,207.36,203.37,204.72,31432563.0,1.0,2020-10-29 00:00:00+00:00
2020-10-30 00:00:00+00:00,203.5,204.29,199.62,202.47,36980111.0,1.0,2020-10-30 00:00:00+00:00
2020-11-02 00:00:00+00:00,204.29,205.28,200.12,202.33,30842163.0,1.0,2020-11-02 00:00:00+00:00
2020-11-03 00:00:00+00:00,203.89,208.12,203.12,206.43,27512030.0,1.0,2020-11-03 00:00:00+00:00
2020-11-04 00:00:00+00:00,214.02,218.32,212.4185,216.39,42311777.0,1.0,2020-11-04 00:00:00+00:00
2020-11-05 00:00:00+00:00,222.04,224.12,221.15,223.29,36080137.0,1.0,2020-11-05 00:00:00+00:00
2020-11-06 00:00:00+00:00,222.26,224.36,218.03,223.72,25231895.0,1.0,2020-11-06 00:00:00+00:00
2020-11-09 00:00:00+00:00,224.435,228.12,217.88,218.39,44394950.0,1.0,2020-11-09 00:00:00+00:00
2020-11-10 00:00:00+00:00,214.5,216.5,209.72,211.01,44045120.0,1.0,2020-11-10 00:00:00+00:00
2020-11-11 00:00:00+00:00,212.39,218.04,212.2,216.55,29440788.0,1.0,2020-11-11 00:00:00+00:00
2020-11-12 00:00:00+00:00,217.21,219.11,214.46,215.44,21616115.0,1.0,2020-11-12 00:00:00+00:00
2020-11-13 00:00:00+00:00,216.36,217.42,214.16,216.51,18630307.0,1.0,2020-11-13 00:00:00+00:00
2020-11-16 00:00:00+00:00,214.87,217.74,214.52,217.23,24953344.0,1.0,2020-11-16 00:00:00+00:00
2020-11-17 00:00:00+00:00,216.1,217.68,214.08,214.46,24154112.0,1.0,2020-11-17 00:00:00+00:00
2020-11-18 00:00:00+00:00,213.65,215.17,210.93,211.08,28372789.0,1.0,2020-11-18 00:00:00+00:00
2020-11-19 00:00:00+00:00,211.38,213.03,209.93,212.42,24792746.0,1.0,2020-11-19 00:00:00+00:00
2020-11-20 00:00:00+00:00,212.2,213.285,210.0,210.39,22843119.0,1.0,2020-11-20 00:00:00+00:00
2020-11-23 00:00:00+00:00,210.95,212.29,208.16,210.11,25683507.0,1.0,2020-11-23 00:00:00+00:00
2020-11-24 00:00:00+00:00,209.59,214.25,208.86,213.86,33830438.0,1.0,2020-11-24 00:00:00+00:00
2020-11-25 00:00:00+00:00,215.11,215.29,212.46,213.87,21012887.0,1.0,2020-11-25 00:00:00+00:00
2020-11-27 00:00:00+00:00,214.85,216.27,214.04,215.23,14512213.0,1.0,2020-11-27 00:00:00+00:00
2020-11-30 00:00:00+00:00,214.1,214.76,210.835,214.07,33064753.0,1.0,2020-11-30 00:00:00+00:00
2020-12-01 00:00:00+00:00,214.51,217.32,213.35,216.21,30498026.0,1.0,2020-12-01 00:00:00+00:00
2020-12-02 00:00:00+00:00,214.88,215.47,212.8,215.37,23724509.0,1.0,2020-12-02 00:00:00+00:00
2020-12-03 00:00:00+00:00,214.61,216.3757,213.65,214.24,25120922.0,1.0,2020-12-03 00:00:00+00:00
2020-12-04 00:00:00+00:00,214.22,215.38,213.18,214.36,24666039.0,1.0,2020-12-04 00:00:00+00:00
2020-12-07 00:00:00+00:00,214.37,215.54,212.99,214.29,24619997.0,1.0,2020-12-07 00:00:00+00:00
2020-12-08 00:00:00+00:00,213.97,216.95,212.89,216.01,23284094.0,1.0,2020-12-08 00:00:00+00:00
2020-12-09 00:00:00+00:00,215.16,215.225,211.214,211.8,32440603.0,1.0,2020-12-09 00:00:00+00:00
2020-12-10 00:00:00+00:00,211.77,213.08,210.36,210.52,26467017.0,1.0,2020-12-10 00:00:00+00:00
2020-12-11 00:00:00+00:00,210.05,213.32,209.11,213.26,30979440.0,1.0,2020-12-11 00:00:00+00:00
2020-12-14 00:00:00+00:00,213.1,216.21,212.88,214.2,28798379.0,1.0,2020-12-14 00:00:00+00:00
2020-12-15 00:00:00+00:00,215.165,215.42,212.24,214.13,27018106.0,1.0,2020-12-15 00:00:00+00:00
2020-12-16 00:00:00+00:00,214.75,220.11,214.72,219.28,35023253.0,1.0,2020-12-16 00:00:00+00:00
2020-12-17 00:00:00+00:00,219.87,220.89,217.92,219.42,32515784.0,1.0,2020-12-17 00:00:00+00:00
2020-12-18 00:00:00+00:00,218.59,219.69,216.02,218.59,63354922.0,1.0,2020-12-18 00:00:00+00:00
2020-12-21 00:00:00+00:00,217.55,224.0,217.2801,222.59,37181886.0,1.0,2020-12-21 00:00:00+00:00
2020-12-22 00:00:00+00:00,222.69,225.63,221.85,223.94,22643397.0,1.0,2020-12-22 00:00:00+00:00
2020-12-23 00:00:00+00:00,223.11,223.5589,220.8,221.02,18699638.0,1.0,2020-12-23 00:00:00+00:00
2020-12-24 00:00:00+00:00,221.42,223.61,221.2,222.75,10550572.0,1.0,2020-12-24 00:00:00+00:00
2020-12-28 00:00:00+00:00,224.45,226.03,223.02,224.96,17762701.0,1.0,2020-12-28 00:00:00+00:00
2020-12-29 00:00:00+00:00,226.31,227.18,223.58,224.15,17403213.0,1.0,2020-12-29 00:00:00+00:00
2020-12-30 00:00:00+00:00,225.23,225.63,221.47,221.68,20272337.0,1.0,2020-12-30 00:00:00+00:00
2020-12-31 00:00:00+00:00,221.7,223.0,219.68,222.42,20942132.0,1.0,2020-12-31 00:00:00+00:00
2021-01-04 00:00:00+00:00,222.53,223.0,214.81,217.69,37130139.0,1.0,2021-01-04 00:00:00+00:00
2021-01-05 00:00:00+00:00,217.26,218.52,215.7,217.9,23822953.0,1.0,2021-01-05 00:00:00+00:00
2021-01-06 00:00:00+00:00,212.17,216.4899,211.94,212.25,35930653.0,1.0,2021-01-06 00:00:00+00:00
2021-01-07 00:00:00+00:00,214.04,219.34,213.71,218.29,27694480.0,1.0,2021-01-07 00:00:00+00:00
2021-01-08 00:00:00+00:00,218.68,220.58,217.0261,219.62,22956206.0,1.0,2021-01-08 00:00:00+00:00
2021-01-11 00:00:00+00:00,218.47,218.91,216.73,217.49,23047029.0,1.0,2021-01-11 00:00:00+00:00
2021-01-12 00:00:00+00:00,216.5,217.1,213.3202,214.93,23148341.0,1.0,2021-01-12 00:00:00+00:00
2021-01-13 00:00:00+00:00,214.02,216.76,213.9266,216.34,20087080.0,1.0,2021-01-13 00:00:00+00:00
2021-01-14 00:00:00+00:00,215.91,217.46,212.74,213.02,29346737.0,1.0,2021-01-14 00:00:00+00:00
2021-01-15 00:00:00+00:00,213.52,214.51,212.03,212.65,31746512.0,1.0,2021-01-15 00:00:00+00:00
2021-01-19 00:00:00+00:00,213.75,216.98,212.63,216.44,30480859.0,1.0,2021-01-19 00:00:00+00:00
2021-01-20 00:00:00+00:00,217.7,225.79,217.2908,224.34,37777260.0,1.0,2021-01-20 00:00:00+00:00
2021-01-21 00:00:00+00:00,224.7,226.3,222.42,224.97,30749553.0,1.0,2021-01-21 00:00:00+00:00
2021-01-22 00:00:00+00:00,227.08,230.07,225.8,225.95,30172663.0,1.0,2021-01-22 00:00:00+00:00
2021-01-25 00:00:00+00:00,229.12,229.78,224.22,229.53,33152095.0,1.0,2021-01-25 00:00:00+00:00
2021-01-26 00:00:00+00:00,231.86,234.18,230.08,232.33,49169601.0,1.0,2021-01-26 00:00:00+00:00
2021-01-27 00:00:00+00:00,238.0,240.44,230.14,232.9,69870638.0,1.0,2021-01-27 00:00:00+00:00
2021-01-28 00:00:00+00:00,235.61,242.64,235.09,238.93,49111159.0,1.0,2021-01-28 00:00:00+00:00
2021-01-29 00:00:00+00:00,235.99,238.02,231.35,231.96,42503138.0,1.0,2021-01-29 00:00:00+00:00
2021-02-01 00:00:00+00:00,235.06,242.5,232.43,239.65,33314193.0,1.0,2021-02-01 00:00:00+00:00
2021-02-02 00:00:00+00:00,241.3,242.31,238.69,239.51,25678356.0,1.0,2021-02-02 00:00:00+00:00
2021-02-03 00:00:00+00:00,239.57,245.09,239.26,243.0,27158104.0,1.0,2021-02-03 00:00:00+00:00
2021-02-04 00:00:00+00:00,242.66,243.2399,240.37,242.01,25296100.0,1.0,2021-02-04 00:00:00+00:00
2021-02-05 00:00:00+00:00,242.23,243.28,240.42,242.2,18054752.0,1.0,2021-02-05 00:00:00+00:00
2021-02-08 00:00:00+00:00,243.15,243.68,240.81,242.47,22211929.0,1.0,2021-02-08 00:00:00+00:00
2021-02-09 00:00:00+00:00,241.87,244.76,241.38,243.77,23471475.0,1.0,2021-02-09 00:00:00+00:00
2021-02-10 00:00:00+00:00,245.0,245.92,240.89,242.82,22117240.0,1.0,2021-02-10 00:00:00+00:00
2021-02-11 00:00:00+00:00,244.78,245.15,242.15,244.49,15751059.0,1.0,2021-02-11 00:00:00+00:00
2021-02-12 00:00:00+00:00,243.9332,245.3,242.73,244.99,16561079.0,1.0,2021-02-12 00:00:00+00:00
2021-02-16 00:00:00+00:00,245.03,246.13,242.92,243.7,26728487.0,1.0,2021-02-16 00:00:00+00:00
2021-02-17 00:00:00+00:00,241.32,244.31,240.94,244.2,21451617.0,1.0,2021-02-17 00:00:00+00:00
2021-02-18 00:00:00+00:00,241.8,243.93,240.86,243.79,16925563.0,1.0,2021-02-18 00:00:00+00:00
2021-02-19 00:00:00+00:00,243.75,243.86,240.18,240.97,25262600.0,1.0,2021-02-19 00:00:00+00:00
2021-02-22 00:00:00+00:00,237.42,237.92,232.4,234.51,33970433.0,1.0,2021-02-22 00:00:00+00:00
2021-02-23 00:00:00+00:00,230.325,234.82,228.75,233.27,29426419.0,1.0,2021-02-23 00:00:00+00:00
2021-02-24 00:00:00+00:00,230.01,235.2,229.0,234.55,24854546.0,1.0,2021-02-24 00:00:00+00:00
2021-02-25 00:00:00+00:00,232.08,234.5852,227.88,228.99,37467138.0,1.0,2021-02-25 00:00:00+00:00
2021-02-26 00:00:00+00:00,231.53,235.37,229.54,232.38,37811200.0,1.0,2021-02-26 00:00:00+00:00
2021-03-01 00:00:00+00:00,235.9,237.47,233.17,236.94,24307569.0,1.0,2021-03-01 00:00:00+00:00
2021-03-02 00:00:00+00:00,237.01,237.3,233.46,233.87,21810733.0,1.0,2021-03-02 00:00:00+00:00
2021-03-03 00:00:00+00:00,232.155,233.5799,227.28,227.56,32042411.0,1.0,2021-03-03 00:00:00+00:00
2021-03-04 00:00:00+00:00,226.735,232.49,224.26,226.73,43213777.0,1.0,2021-03-04 00:00:00+00:00
2021-03-05 00:00:00+00:00,229.52,233.27,226.46,231.6,41842100.0,1.0,2021-03-05 00:00:00+00:00
2021-03-08 00:00:00+00:00,231.37,233.37,227.13,227.39,35245900.0,1.0,2021-03-08 00:00:00+00:00
2021-03-09 00:00:00+00:00,232.88,235.38,231.67,233.78,33034000.0,1.0,2021-03-09 00:00:00+00:00
2021-03-10 00:00:00+00:00,237.0,237.0,232.04,232.42,29733000.0,1.0,2021-03-10 00:00:00+00:00
2021-03-11 00:00:00+00:00,234.96,239.17,234.31,237.13,29896000.0,1.0,2021-03-11 00:00:00+00:00
2021-03-12 00:00:00+00:00,234.01,235.82,233.23,235.75,22647900.0,1.0,2021-03-12 00:00:00+00:00
2021-03-15 00:00:00+00:00,234.96,235.185,231.82,234.81,26042669.0,1.0,2021-03-15 00:00:00+00:00
2021-03-16 00:00:00+00:00,236.28,240.05,235.94,237.71,26460729.0,1.0,2021-03-16 00:00:00+00:00
2021-03-17 00:00:00+00:00,236.15,238.55,233.23,237.04,28778738.0,1.0,2021-03-17 00:00:00+00:00
2021-03-18 00:00:00+00:00,232.56,234.19,230.33,230.72,33810637.0,1.0,2021-03-18 00:00:00+00:00
2021-03-19 00:00:00+00:00,231.02,232.474,229.3496,230.35,46410700.0,1.0,2021-03-19 00:00:00+00:00
2021-03-22 00:00:00+00:00,230.27,236.9,230.14,235.99,30127005.0,1.0,2021-03-22 00:00:00+00:00
2021-03-23 00:00:00+00:00,237.485,241.05,237.07,237.58,30686109.0,1.0,2021-03-23 00:00:00+00:00
2021-03-24 00:00:00+00:00,237.845,238.0,235.33,235.46,24565965.0,1.0,2021-03-24 00:00:00+00:00
2021-03-25 00:00:00+00:00,235.3,236.9301,231.57,232.34,32779842.0,1.0,2021-03-25 00:00:00+00:00
2021-03-26 00:00:00+00:00,231.55,236.71,231.55,236.48,25479853.0,1.0,2021-03-26 00:00:00+00:00
2021-03-29 00:00:00+00:00,236.59,236.8,231.88,235.24,22002768.0,1.0,2021-03-29 00:00:00+00:00
2021-03-30 00:00:00+00:00,233.525,233.85,231.1,231.85,23153082.0,1.0,2021-03-30 00:00:00+00:00
2021-03-31 00:00:00+00:00,232.91,239.09,232.39,235.77,39711834.0,1.0,2021-03-31 00:00:00+00:00
2021-04-01 00:00:00+00:00,238.47,242.84,238.0501,242.35,30337982.0,1.0,2021-04-01 00:00:00+00:00
2021-04-05 00:00:00+00:00,242.76,249.96,242.7,249.07,35819271.0,1.0,2021-04-05 00:00:00+00:00
2021-04-06 00:00:00+00:00,247.61,249.3999,246.88,247.86,21169153.0,1.0,2021-04-06 00:00:00+00:00
2021-04-07 00:00:00+00:00,247.81,250.93,247.19,249.9,21948885.0,1.0,2021-04-07 00:00:00+00:00
2021-04-08 00:00:00+00:00,252.77,254.139,252.0,253.25,23625197.0,1.0,2021-04-08 00:00:00+00:00
2021-04-09 00:00:00+00:00,252.87,255.99,252.44,255.85,24326833.0,1.0,2021-04-09 00:00:00+00:00
2021-04-12 00:00:00+00:00,254.71,257.67,254.65,255.91,27148668.0,1.0,2021-04-12 00:00:00+00:00
2021-04-13 00:00:00+00:00,257.2573,259.18,256.83,258.49,21899926.0,1.0,2021-04-13 00:00:00+00:00
2021-04-14 00:00:00+00:00,257.475,258.83,255.16,255.59,23070938.0,1.0,2021-04-14 00:00:00+00:00
2021-04-15 00:00:00+00:00,257.931,259.925,257.73,259.5,25627481.0,1.0,2021-04-15 00:00:00+00:00
2021-04-16 00:00:00+00:00,259.47,260.99,257.6014,260.74,22828372.0,1.0,2021-04-16 00:00:00+00:00
2021-04-19 00:00:00+00:00,260.19,261.48,257.821,258.74,21470615.0,1.0,2021-04-19 00:00:00+00:00
2021-04-20 00:00:00+00:00,257.82,260.18,256.8401,258.26,19722875.0,1.0,2021-04-20 00:00:00+00:00
2021-04-21 00:00:00+00:00,258.94,260.68,257.25,260.58,24030383.0,1.0,2021-04-21 00:00:00+00:00
2021-04-22 00:00:00+00:00,260.21,261.78,255.64,257.17,24229525.0,1.0,2021-04-22 00:00:00+00:00
2021-04-23 00:00:00+00:00,257.88,261.51,257.27,261.15,21462600.0,1.0,2021-04-23 00:00:00+00:00
2021-04-26 00:00:00+00:00,261.66,262.425,260.4201,261.55,19763346.0,1.0,2021-04-26 00:00:00+00:00
2021-04-27 00:00:00+00:00,261.585,263.1801,260.12,261.97,24512588.0,1.0,2021-04-27 00:00:00+00:00
2021-04-28 00:00:00+00:00,256.078,256.5399,252.95,254.56,45794535.0,1.0,2021-04-28 00:00:00+00:00
2021-04-29 00:00:00+00:00,255.46,256.09,249.07,252.51,40589023.0,1.0,2021-04-29 00:00:00+00:00
2021-04-30 00:00:00+00:00,249.74,253.08,249.6,252.18,30929200.0,1.0,2021-04-30 00:00:00+00:00
2021-05-03 00:00:00+00:00,253.4,254.35,251.12,251.86,19626568.0,1.0,2021-05-03 00:00:00+00:00
2021-05-04 00:00:00+00:00,250.97,251.21,245.76,247.79,32756049.0,1.0,2021-05-04 00:00:00+00:00
2021-05-05 00:00:00+00:00,249.06,249.499,245.82,246.47,21901325.0,1.0,2021-05-05 00:00:00+00:00
2021-05-06 00:00:00+00:00,246.45,249.86,244.69,249.73,25690213.0,1.0,2021-05-06 00:00:00+00:00
2021-05-07 00:00:00+00:00,252.15,254.3,251.17,252.46,27010100.0,1.0,2021-05-07 00:00:00+00:00
2021-05-10 00:00:00+00:00,250.87,251.73,247.12,247.18,29299890.0,1.0,2021-05-10 00:00:00+00:00
2021-05-11 00:00:00+00:00,244.55,246.59,242.57,246.23,32512475.0,1.0,2021-05-11 00:00:00+00:00
2021-05-12 00:00:00+00:00,242.165,244.37,238.07,239.0,36684370.0,1.0,2021-05-12 00:00:00+00:00
2021-05-13 00:00:00+00:00,241.8,245.6,241.42,243.03,29624298.0,1.0,2021-05-13 00:00:00+00:00
2021-05-14 00:00:00+00:00,245.575,249.18,245.575,248.15,23901081.0,1.0,2021-05-14 00:00:00+00:00
2021-05-17 00:00:00+00:00,246.55,246.59,243.52,245.18,21604009.0,1.0,2021-05-17 00:00:00+00:00
2021-05-18 00:00:00+00:00,246.27,246.41,242.9,243.08,20167975.0,1.0,2021-05-18 00:00:00+00:00
2021-05-19 00:00:00+00:00,239.31,243.22,238.6,243.12,25739807.0,1.0,2021-05-19 00:00:00+00:00
2021-05-20 00:00:00+00:00,243.96,247.95,243.86,246.48,21800716.0,1.0,2021-05-20 00:00:00+00:00
2021-05-21 00:00:00+00:00,247.565,248.33,244.74,245.17,21863058.0,1.0,2021-05-21 00:00:00+00:00
2021-05-24 00:00:00+00:00,247.785,251.15,247.51,250.78,21411547.0,1.0,2021-05-24 00:00:00+00:00
2021-05-25 00:00:00+00:00,251.769,252.75,250.82,251.72,17704303.0,1.0,2021-05-25 00:00:00+00:00
2021-05-26 00:00:00+00:00,251.769,252.94,250.7589,251.49,17771600.0,1.0,2021-05-26 00:00:00+00:00
2021-05-27 00:00:00+00:00,251.17,251.48,249.25,249.31,24426244.0,1.0,2021-05-27 00:00:00+00:00
2021-05-28 00:00:00+00:00,250.995,252.08,249.56,249.68,18050657.0,1.0,2021-05-28 00:00:00+00:00
2021-06-01 00:00:00+00:00,251.23,251.27,246.98,247.4,21758933.0,1.0,2021-06-01 00:00:00+00:00
2021-06-02 00:00:00+00:00,248.125,249.26,245.85,247.3,18963111.0,1.0,2021-06-02 00:00:00+00:00
2021-06-03 00:00:00+00:00,245.22,246.33,243.0,245.71,23997059.0,1.0,2021-06-03 00:00:00+00:00
2021-06-04 00:00:00+00:00,247.76,251.65,247.52,250.79,25058518.0,1.0,2021-06-04 00:00:00+00:00
2021-06-07 00:00:00+00:00,249.98,254.09,249.81,253.81,22023140.0,1.0,2021-06-07 00:00:00+00:00
2021-06-08 00:00:00+00:00,255.16,256.01,252.515,252.57,21225646.0,1.0,2021-06-08 00:00:00+00:00
2021-06-09 00:00:00+00:00,253.81,255.53,253.21,253.59,17179529.0,1.0,2021-06-09 00:00:00+00:00
2021-06-10 00:00:00+00:00,254.29,257.46,253.765,257.24,22924364.0,1.0,2021-06-10 00:00:00+00:00
2021-06-11 00:00:00+00:00,257.985,258.4868,256.61,257.89,18780111.0,1.0,2021-06-11 00:00:00+00:00
2021-06-14 00:00:00+00:00,257.9,259.9,256.8,259.89,19101826.0,1.0,2021-06-14 00:00:00+00:00
2021-06-15 00:00:00+00:00,259.775,259.99,257.68,258.36,18020632.0,1.0,2021-06-15 00:00:00+00:00
2021-06-16 00:00:00+00:00,259.4,260.58,254.42,257.38,24790882.0,1.0,2021-06-16 00:00:00+00:00
2021-06-17 00:00:00+00:00,256.065,261.745,256.01,260.9,27565537.0,1.0,2021-06-17 00:00:00+00:00
2021-06-18 00:00:00+00:00,259.63,262.29,258.75,259.43,37045737.0,1.0,2021-06-18 00:00:00+00:00
2021-06-21 00:00:00+00:00,259.82,263.52,257.92,262.63,24053719.0,1.0,2021-06-21 00:00:00+00:00
2021-06-22 00:00:00+00:00,262.72,265.79,262.42,265.51,24694090.0,1.0,2021-06-22 00:00:00+00:00
2021-06-23 00:00:00+00:00,265.99,266.83,264.43,265.275,19518681.0,1.0,2021-06-23 00:00:00+00:00
2021-06-24 00:00:00+00:00,266.16,267.85,265.48,266.69,21446867.0,1.0,2021-06-24 00:00:00+00:00
2021-06-25 00:00:00+00:00,266.23,267.25,264.76,265.02,25604200.0,1.0,2021-06-25 00:00:00+00:00
2021-06-28 00:00:00+00:00,266.185,268.9,265.96,268.72,19590024.0,1.0,2021-06-28 00:00:00+00:00
2021-06-29 00:00:00+00:00,268.865,271.65,267.98,271.4,19937811.0,1.0,2021-06-29 00:00:00+00:00
2021-06-30 00:00:00+00:00,270.69,271.3525,269.6043,270.9,21656457.0,1.0,2021-06-30 00:00:00+00:00
2021-07-01 00:00:00+00:00,269.61,271.7975,269.61,271.6,15994697.0,1.0,2021-07-01 00:00:00+00:00
2021-07-02 00:00:00+00:00,272.82,278.0,272.5,277.65,26458000.0,1.0,2021-07-02 00:00:00+00:00
2021-07-06 00:00:00+00:00,278.03,279.3698,274.335,277.66,31565560.0,1.0,2021-07-06 00:00:00+00:00
2021-07-07 00:00:00+00:00,279.4,280.6945,278.1,279.93,23260031.0,1.0,2021-07-07 00:00:00+00:00
2021-07-08 00:00:00+00:00,276.9,278.7282,274.87,277.42,24618591.0,1.0,2021-07-08 00:00:00+00:00
2021-07-09 00:00:00+00:00,275.72,278.05,275.32,277.94,23905500.0,1.0,2021-07-09 00:00:00+00:00
2021-07-12 00:00:00+00:00,279.157,279.75,276.5801,277.32,16376943.0,1.0,2021-07-12 00:00:00+00:00
2021-07-13 00:00:00+00:00,277.52,282.8477,277.45,280.98,26100200.0,1.0,2021-07-13 00:00:00+00:00
2021-07-14 00:00:00+00:00,282.345,283.66,280.55,282.51,22507766.0,1.0,2021-07-14 00:00:00+00:00
2021-07-15 00:00:00+00:00,282.0,282.51,279.83,281.03,22442323.0,1.0,2021-07-15 00:00:00+00:00
2021-07-16 00:00:00+00:00,282.07,284.1,279.48,280.75,25537050.0,1.0,2021-07-16 00:00:00+00:00
2021-07-19 00:00:00+00:00,278.9335,280.37,275.0,277.01,31055820.0,1.0,2021-07-19 00:00:00+00:00
2021-07-20 00:00:00+00:00,278.03,280.97,276.26,279.32,26016988.0,1.0,2021-07-20 00:00:00+00:00
2021-07-21 00:00:00+00:00,278.905,281.52,277.67,281.4,21112139.0,1.0,2021-07-21 00:00:00+00:00
2021-07-22 00:00:00+00:00,283.84,286.42,283.42,286.14,21770109.0,1.0,2021-07-22 00:00:00+00:00
2021-07-23 00:00:00+00:00,287.37,289.99,286.5,289.67,22365693.0,1.0,2021-07-23 00:00:00+00:00
2021-07-26 00:00:00+00:00,289.0,289.69,286.642,289.05,21683283.0,1.0,2021-07-26 00:00:00+00:00
2021-07-27 00:00:00+00:00,289.43,289.57,282.95,286.54,31794353.0,1.0,2021-07-27 00:00:00+00:00
2021-07-28 00:00:00+00:00,288.99,290.15,283.8303,286.22,33272581.0,1.0,2021-07-28 00:00:00+00:00
2021-07-29 00:00:00+00:00,286.235,288.618,286.08,286.5,17765963.0,1.0,2021-07-29 00:00:00+00:00
2021-07-30 00:00:00+00:00,285.17,286.6401,283.91,284.91,19208373.0,1.0,2021-07-30 00:00:00+00:00
2021-08-02 00:00:00+00:00,286.36,286.7632,283.74,284.82,14930350.0,1.0,2021-08-02 00:00:00+00:00
2021-08-03 00:00:00+00:00,285.42,287.23,284.0,287.12,17433975.0,1.0,2021-08-03 00:00:00+00:00
2021-08-04 00:00:00+00:00,286.22,287.5883,284.65,286.51,15965700.0,1.0,2021-08-04 00:00:00+00:00
2021-08-05 00:00:00+00:00,286.88,289.62,286.1,289.52,13441534.0,1.0,2021-08-05 00:00:00+00:00
2021-08-06 00:00:00+00:00,288.505,289.5,287.6238,289.46,16433648.0,1.0,2021-08-06 00:00:00+00:00
2021-08-09 00:00:00+00:00,289.75,291.54,287.8107,288.33,13926901.0,1.0,2021-08-09 00:00:00+00:00
2021-08-10 00:00:00+00:00,288.8,289.25,285.21,286.44,18616578.0,1.0,2021-08-10 00:00:00+00:00
2021-08-11 00:00:00+00:00,287.21,288.66,285.87,286.95,13955934.0,1.0,2021-08-11 00:00:00+00:00
2021-08-12 00:00:00+00:00,286.63,289.97,286.34,289.81,14561300.0,1.0,2021-08-12 00:00:00+00:00
2021-08-13 00:00:00+00:00,289.48,292.9,289.3,292.85,18231400.0,1.0,2021-08-13 00:00:00+00:00
2021-08-16 00:00:00+00:00,293.19,294.82,290.02,294.6,22516027.0,1.0,2021-08-16 00:00:00+00:00
2021-08-17 00:00:00+00:00,292.39,293.43,291.08,293.08,20075250.0,1.0,2021-08-17 00:00:00+00:00
2021-08-18 00:00:00+00:00,292.04,294.82,290.27,290.73,21812990.0,1.0,2021-08-18 00:00:00+00:00
2021-08-19 00:00:00+00:00,288.694,297.47,288.64,296.77,29850461.0,1.0,2021-08-19 00:00:00+00:00
2021-08-20 00:00:00+00:00,299.72,305.84,298.06,304.36,40796100.0,1.0,2021-08-20 00:00:00+00:00
2021-08-23 00:00:00+00:00,303.245,305.4,301.86,304.65,22830157.0,1.0,2021-08-23 00:00:00+00:00
2021-08-24 00:00:00+00:00,305.02,305.64,302.01,302.62,18175774.0,1.0,2021-08-24 00:00:00+00:00
2021-08-25 00:00:00+00:00,304.3,304.59,300.42,302.01,20006057.0,1.0,2021-08-25 00:00:00+00:00
2021-08-26 00:00:00+00:00,300.99,302.429,298.96,299.09,17207681.0,1.0,2021-08-26 00:00:00+00:00
2021-08-27 00:00:00+00:00,298.99,300.87,296.83,299.72,22597000.0,1.0,2021-08-27 00:00:00+00:00
2021-08-30 00:00:00+00:00,301.115,304.22,301.06,303.59,16348072.0,1.0,2021-08-30 00:00:00+00:00
2021-08-31 00:00:00+00:00,304.42,304.42,301.51,301.88,26285338.0,1.0,2021-08-31 00:00:00+00:00
2021-09-01 00:00:00+00:00,302.865,305.18,301.49,301.83,18983826.0,1.0,2021-09-01 00:00:00+00:00
2021-09-02 00:00:00+00:00,302.2,303.3602,300.18,301.15,15649421.0,1.0,2021-09-02 00:00:00+00:00
2021-09-03 00:00:00+00:00,300.99,302.6,300.26,301.14,14747900.0,1.0,2021-09-03 00:00:00+00:00
2021-09-07 00:00:00+00:00,301.005,301.02,298.2,300.18,17184083.0,1.0,2021-09-07 00:00:00+00:00
2021-09-08 00:00:00+00:00,299.78,300.61,297.4651,300.21,14973729.0,1.0,2021-09-08 00:00:00+00:00
2021-09-09 00:00:00+00:00,300.82,302.14,297.0,297.25,19872370.0,1.0,2021-09-09 00:00:00+00:00
2021-09-10 00:00:00+00:00,298.42,299.92,295.38,295.71,19619400.0,1.0,2021-09-10 00:00:00+00:00
2021-09-13 00:00:00+00:00,297.55,298.53,294.08,296.99,23652949.0,1.0,2021-09-13 00:00:00+00:00
2021-09-14 00:00:00+00:00,299.56,301.39,298.1,299.79,21853433.0,1.0,2021-09-14 00:00:00+00:00
2021-09-15 00:00:00+00:00,303.26,305.32,301.82,304.82,28356304.0,1.0,2021-09-15 00:00:00+00:00
2021-09-16 00:00:00+00:00,303.76,305.31,300.76,305.22,19550815.0,1.0,2021-09-16 00:00:00+00:00
2021-09-17 00:00:00+00:00,304.17,304.5,299.53,299.87,41309300.0,1.0,2021-09-17 00:00:00+00:00
2021-09-20 00:00:00+00:00,296.33,298.72,289.52,294.3,38278661.0,1.0,2021-09-20 00:00:00+00:00
2021-09-21 00:00:00+00:00,295.69,297.54,294.07,294.8,20742755.0,1.0,2021-09-21 00:00:00+00:00
2021-09-22 00:00:00+00:00,296.725,300.21,294.51,298.58,26626342.0,1.0,2021-09-22 00:00:00+00:00
2021-09-23 00:00:00+00:00,298.845,300.9,297.5339,299.56,18604601.0,1.0,2021-09-23 00:00:00+00:00
2021-09-24 00:00:00+00:00,298.23,299.8,296.93,299.35,14994200.0,1.0,2021-09-24 00:00:00+00:00
2021-09-27 00:00:00+00:00,296.14,296.47,292.9449,294.17,23571742.0,1.0,2021-09-27 00:00:00+00:00
2021-09-28 00:00:00+00:00,289.795,290.78,282.75,283.52,43186237.0,1.0,2021-09-28 00:00:00+00:00
2021-09-29 00:00:00+00:00,285.1,286.77,283.01,284.0,26353696.0,1.0,2021-09-29 00:00:00+00:00
2021-09-30 00:00:00+00:00,285.71,287.83,281.62,281.92,30667325.0,1.0,2021-09-30 00:00:00+00:00
2021-10-01 00:00:00+00:00,282.1217,289.98,281.31,289.1,27421895.0,1.0,2021-10-01 00:00:00+00:00
2021-10-04 00:00:00+00:00,287.4,287.75,280.25,283.11,31350747.0,1.0,2021-10-04 00:00:00+00:00
2021-10-05 00:00:00+00:00,284.0464,290.398,284.0464,288.76,24993024.0,1.0,2021-10-05 00:00:00+00:00
2021-10-06 00:00:00+00:00,285.78,293.63,285.5093,293.11,28002559.0,1.0,2021-10-06 00:00:00+00:00
2021-10-07 00:00:00+00:00,295.175,296.64,293.93,294.85,20430471.0,1.0,2021-10-07 00:00:00+00:00
2021-10-08 00:00:00+00:00,296.22,296.64,293.76,294.85,17680300.0,1.0,2021-10-08 00:00:00+00:00
2021-10-11 00:00:00+00:00,292.92,297.84,292.7686,294.23,19298634.0,1.0,2021-10-11 00:00:00+00:00
2021-10-12 00:00:00+00:00,295.34,295.44,292.35,292.88,17215595.0,1.0,2021-10-12 00:00:00+00:00
2021-10-13 00:00:00+00:00,294.91,297.28,293.49,296.31,23424025.0,1.0,2021-10-13 00:00:00+00:00
2021-10-14 00:00:00+00:00,299.21,303.27,297.83,302.75,27262902.0,1.0,2021-10-14 00:00:00+00:00
2021-10-15 00:00:00+00:00,302.34,304.45,300.52,304.21,25374700.0,1.0,2021-10-15 00:00:00+00:00
2021-10-18 00:00:00+00:00,303.57,307.8,302.69,307.29,22729297.0,1.0,2021-10-18 00:00:00+00:00
2021-10-19 00:00:00+00:00,308.35,309.3,307.22,308.23,17654900.0,1.0,2021-10-19 00:00:00+00:00
2021-10-20 00:00:00+00:00,309.21,309.7,306.11,307.41,16537069.0,1.0,2021-10-20 00:00:00+00:00
2021-10-21 00:00:00+00:00,307.17,311.02,306.36,310.76,16883800.0,1.0,2021-10-21 00:00:00+00:00
2021-10-22 00:00:00+00:00,310.4,311.09,307.8,309.16,17440800.0,1.0,2021-10-22 00:00:00+00:00
2021-10-25 00:00:00+00:00,309.36,309.38,306.46,308.13,17554469.0,1.0,2021-10-25 00:00:00+00:00
2021-10-26 00:00:00+00:00,311.0,312.4,308.6,310.11,27734300.0,1.0,2021-10-26 00:00:00+00:00
2021-10-27 00:00:00+00:00,316.0,326.0973,316.0,323.17,52588690.0,1.0,2021-10-27 00:00:00+00:00
2021-10-28 00:00:00+00:00,324.33,324.87,321.36,324.35,26275100.0,1.0,2021-10-28 00:00:00+00:00
2021-10-29 00:00:00+00:00,324.13,332.0,323.9,331.62,34744900.0,1.0,2021-10-29 00:00:00+00:00
2021-11-01 00:00:00+00:00,331.355,331.49,326.37,329.37,27010757.0,1.0,2021-11-01 00:00:00+00:00
2021-11-02 00:00:00+00:00,330.31,333.45,330.0,333.13,26468300.0,1.0,2021-11-02 00:00:00+00:00
2021-11-03 00:00:00+00:00,333.9,334.9,330.65,334.0,21500082.0,1.0,2021-11-03 00:00:00+00:00
2021-11-04 00:00:00+00:00,332.89,336.54,329.51,336.44,23981700.0,1.0,2021-11-04 00:00:00+00:00
2021-11-05 00:00:00+00:00,338.51,338.79,334.42,336.06,22564000.0,1.0,2021-11-05 00:00:00+00:00
2021-11-08 00:00:00+00:00,337.3,337.615,334.44,336.99,20897001.0,1.0,2021-11-08 00:00:00+00:00
2021-11-09 00:00:00+00:00,337.1071,338.44,334.53,335.95,18611494.0,1.0,2021-11-09 00:00:00+00:00
2021-11-10 00:00:00+00:00,334.57,334.6303,329.92,330.8,25500938.0,1.0,2021-11-10 00:00:00+00:00
2021-11-11 00:00:00+00:00,331.25,333.77,330.51,332.43,16834200.0,1.0,2021-11-11 00:00:00+00:00
2021-11-12 00:00:00+00:00,333.92,337.23,333.79,336.72,23822000.0,1.0,2021-11-12 00:00:00+00:00
2021-11-15 00:00:00+00:00,337.54,337.88,334.03,336.07,16705400.0,1.0,2021-11-15 00:00:00+00:00
2021-11-16 00:00:00+00:00,335.68,340.67,335.51,339.51,20746300.0,1.0,2021-11-16 00:00:00+00:00
2021-11-17 00:00:00+00:00,338.94,342.19,338.0,339.12,19053381.0,1.0,2021-11-17 00:00:00+00:00
2021-11-18 00:00:00+00:00,338.18,342.45,337.12,341.27,22463529.0,1.0,2021-11-18 00:00:00+00:00
2021-11-19 00:00:00+00:00,342.64,345.1,342.2,343.11,21942200.0,1.0,2021-11-19 00:00:00+00:00
2021-11-22 00:00:00+00:00,344.62,349.665,339.55,339.83,31031113.0,1.0,2021-11-22 00:00:00+00:00
2021-11-23 00:00:00+00:00,337.05,339.45,333.56,337.68,30381508.0,1.0,2021-11-23 00:00:00+00:00
2021-11-24 00:00:00+00:00,336.28,338.16,333.935,337.91,21661307.0,1.0,2021-11-24 00:00:00+00:00
2021-11-26 00:00:00+00:00,334.35,337.93,328.12,329.68,24217200.0,1.0,2021-11-26 00:00:00+00:00
2021-11-29 00:00:00+00:00,334.94,339.03,334.75,336.63,26460331.0,1.0,2021-11-29 00:00:00+00:00
2021-11-30 00:00:00+00:00,335.32,337.78,329.0,330.59,35735906.0,1.0,2021-11-30 00:00:00+00:00
2021-12-01 00:00:00+00:00,335.13,339.28,329.39,330.08,33337600.0,1.0,2021-12-01 00:00:00+00:00
2021-12-02 00:00:00+00:00,330.3,333.47,327.82,329.49,30723099.0,1.0,2021-12-02 00:00:00+00:00
2021-12-03 00:00:00+00:00,331.99,332.7,318.03,323.01,41755900.0,1.0,2021-12-03 00:00:00+00:00
2021-12-06 00:00:00+00:00,323.95,327.42,319.23,326.19,30032556.0,1.0,2021-12-06 00:00:00+00:00
2021-12-07 00:00:00+00:00,331.64,335.8,330.1,334.92,29468273.0,1.0,2021-12-07 00:00:00+00:00
2021-12-08 00:00:00+00:00,335.31,335.49,330.8,334.97,24688824.0,1.0,2021-12-08 00:00:00+00:00
2021-12-09 00:00:00+00:00,334.41,336.489,332.1201,333.1,21954690.0,1.0,2021-12-09 00:00:00+00:00
2021-12-10 00:00:00+00:00,334.98,343.0,334.79,342.54,38077300.0,1.0,2021-12-10 00:00:00+00:00
2021-12-13 00:00:00+00:00,340.68,343.79,339.08,339.4,28509119.0,1.0,2021-12-13 00:00:00+00:00
2021-12-14 00:00:00+00:00,333.22,334.64,324.11,328.34,44407300.0,1.0,2021-12-14 00:00:00+00:00
2021-12-15 00:00:00+00:00,328.61,335.19,324.5,334.65,35253931.0,1.0,2021-12-15 00:00:00+00:00
2021-12-16 00:00:00+00:00,335.71,336.76,323.02,324.9,34986700.0,1.0,2021-12-16 00:00:00+00:00
2021-12-17 00:00:00+00:00,320.88,324.92,317.25,323.8,47750300.0,1.0,2021-12-17 00:00:00+00:00
2021-12-20 00:00:00+00:00,320.05,322.8,317.57,319.91,28088190.0,1.0,2021-12-20 00:00:00+00:00
2021-12-21 00:00:00+00:00,323.29,327.73,319.8,327.29,24207311.0,1.0,2021-12-21 00:00:00+00:00
2021-12-22 00:00:00+00:00,328.3,333.605,325.75,333.2,24513383.0,1.0,2021-12-22 00:00:00+00:00
2021-12-23 00:00:00+00:00,332.75,336.39,332.75,334.69,19232728.0,1.0,2021-12-23 00:00:00+00:00
2021-12-27 00:00:00+00:00,335.46,342.45,335.43,342.45,19883226.0,1.0,2021-12-27 00:00:00+00:00
2021-12-28 00:00:00+00:00,343.15,343.81,340.32,341.25,15485655.0,1.0,2021-12-28 00:00:00+00:00
2021-12-29 00:00:00+00:00,341.3,344.3,339.7,341.95,15006655.0,1.0,2021-12-29 00:00:00+00:00
2021-12-30 00:00:00+00:00,341.91,343.13,338.82,339.32,15957108.0,1.0,2021-12-30 00:00:00+00:00
2021-12-31 00:00:00+00:00,338.51,339.36,335.85,336.32,17986600.0,1.0,2021-12-31 00:00:00+00:00
2022-01-03 00:00:00+00:00,335.35,337.89,329.78,334.75,24445424.0,1.0,2022-01-03 00:00:00+00:00
2022-01-04 00:00:00+00:00,334.83,334.83,326.12,329.01,32634636.0,1.0,2022-01-04 00:00:00+00:00
2022-01-05 00:00:00+00:00,325.86,326.07,315.98,316.38,39662628.0,1.0,2022-01-05 00:00:00+00:00
2022-01-06 00:00:00+00:00,313.15,318.689,311.5,313.88,39150814.0,1.0,2022-01-06 00:00:00+00:00
2022-01-07 00:00:00+00:00,314.15,316.5,310.09,314.04,32674000.0,1.0,2022-01-07 00:00:00+00:00
2022-01-10 00:00:00+00:00,309.485,314.72,304.69,314.27,42851044.0,1.0,2022-01-10 00:00:00+00:00
2022-01-11 00:00:00+00:00,313.38,316.61,309.89,314.98,28302559.0,1.0,2022-01-11 00:00:00+00:00
2022-01-12 00:00:00+00:00,319.67,323.41,317.09,318.27,32441986.0,1.0,2022-01-12 00:00:00+00:00
2022-01-13 00:00:00+00:00,320.466,320.8499,304.0,304.8,43141818.0,1.0,2022-01-13 00:00:00+00:00
2022-01-14 00:00:00+00:00,304.25,310.82,303.75,310.2,39823500.0,1.0,2022-01-14 00:00:00+00:00
2022-01-18 00:00:00+00:00,304.07,309.775,301.79,302.65,39641273.0,1.0,2022-01-18 00:00:00+00:00
2022-01-19 00:00:00+00:00,306.29,313.9093,302.7,303.33,45803011.0,1.0,2022-01-19 00:00:00+00:00
2022-01-20 00:00:00+00:00,309.07,311.6494,301.14,301.6,35027328.0,1.0,2022-01-20 00:00:00+00:00
2022-01-21 00:00:00+00:00,302.69,304.11,295.61,296.03,57118300.0,1.0,2022-01-21 00:00:00+00:00
2022-01-24 00:00:00+00:00,292.2,297.11,276.05,296.37,85190216.0,1.0,2022-01-24 00:00:00+00:00
2022-01-25 00:00:00+00:00,291.52,294.99,285.185,288.49,64107656.0,1.0,2022-01-25 00:00:00+00:00
2022-01-26 00:00:00+00:00,307.985,308.5,293.03,296.71,90214290.0,1.0,2022-01-26 00:00:00+00:00
2022-01-27 00:00:00+00:00,302.66,307.16,297.94,299.84,53119675.0,1.0,2022-01-27 00:00:00+00:00
2022-01-28 00:00:00+00:00,300.23,308.48,294.45,308.26,49717000.0,1.0,2022-01-28 00:00:00+00:00
2022-01-31 00:00:00+00:00,308.95,312.37,306.37,310.98,45566415.0,1.0,2022-01-31 00:00:00+00:00
2022-02-01 00:00:00+00:00,310.41,310.6,305.1293,308.76,40388466.0,1.0,2022-02-01 00:00:00+00:00
2022-02-02 00:00:00+00:00,309.63,315.12,308.88,313.46,36272509.0,1.0,2022-02-02 00:00:00+00:00
2022-02-03 00:00:00+00:00,309.49,311.23,300.12,301.25,42609767.0,1.0,2022-02-03 00:00:00+00:00
2022-02-04 00:00:00+00:00,300.21,308.8,299.97,305.94,35070300.0,1.0,2022-02-04 00:00:00+00:00
2022-02-07 00:00:00+00:00,306.17,307.84,299.9,300.95,26906162.0,1.0,2022-02-07 00:00:00+00:00
2022-02-08 00:00:00+00:00,301.25,305.561,299.95,304.56,26436105.0,1.0,2022-02-08 00:00:00+00:00
2022-02-09 00:00:00+00:00,309.865,311.93,307.41,311.21,29416185.0,1.0,2022-02-09 00:00:00+00:00
2022-02-10 00:00:00+00:00,304.04,309.1159,300.7,302.38,44761708.0,1.0,2022-02-10 00:00:00+00:00
2022-02-11 00:00:00+00:00,303.19,304.29,294.22,295.04,39143900.0,1.0,2022-02-11 00:00:00+00:00
2022-02-14 00:00:00+00:00,293.77,296.76,291.35,295.0,36227831.0,1.0,2022-02-14 00:00:00+00:00
2022-02-15 00:00:00+00:00,300.008,300.8,297.02,300.47,27379488.0,1.0,2022-02-15 00:00:00+00:00
2022-02-16 00:00:00+00:00,298.365,300.87,293.68,299.5,29982121.0,1.0,2022-02-16 00:00:00+00:00
2022-02-17 00:00:00+00:00,296.36,296.8,290.0,290.73,32461580.0,1.0,2022-02-17 00:00:00+00:00
2022-02-18 00:00:00+00:00,293.05,293.86,286.31,287.93,34223200.0,1.0,2022-02-18 00:00:00+00:00
2022-02-22 00:00:00+00:00,285.0,291.525,284.5001,287.72,37372151.0,1.0,2022-02-22 00:00:00+00:00
2022-02-23 00:00:00+00:00,290.18,291.7,280.1,280.27,37640069.0,1.0,2022-02-23 00:00:00+00:00
2022-02-24 00:00:00+00:00,272.51,295.14,271.52,294.59,56876455.0,1.0,2022-02-24 00:00:00+00:00
2022-02-25 00:00:00+00:00,295.14,297.63,291.65,297.31,32528000.0,1.0,2022-02-25 00:00:00+00:00
2022-02-28 00:00:00+00:00,294.31,299.14,293.0,298.79,34577920.0,1.0,2022-02-28 00:00:00+00:00
2022-03-01 00:00:00+00:00,296.4,299.96,292.17,294.95,31165991.0,1.0,2022-03-01 00:00:00+00:00
2022-03-02 00:00:00+00:00,295.36,301.47,293.698,300.19,31155780.0,1.0,2022-03-02 00:00:00+00:00
2022-03-03 00:00:00+00:00,302.89,303.13,294.05,295.92,27216410.0,1.0,2022-03-03 00:00:00+00:00
2022-03-04 00:00:00+00:00,294.29,295.66,287.17,289.86,32356500.0,1.0,2022-03-04 00:00:00+00:00
2022-03-07 00:00:00+00:00,288.53,289.69,278.57,278.91,42521555.0,1.0,2022-03-07 00:00:00+00:00
2022-03-08 00:00:00+00:00,277.8,283.96,270.0,275.85,47949866.0,1.0,2022-03-08 00:00:00+00:00
2022-03-09 00:00:00+00:00,283.44,289.6,280.79,288.5,35204480.0,1.0,2022-03-09 00:00:00+00:00
2022-03-10 00:00:00+00:00,283.02,286.5899,280.58,285.59,30628012.0,1.0,2022-03-10 00:00:00+00:00
2022-03-11 00:00:00+00:00,287.96,289.51,279.43,280.07,27192600.0,1.0,2022-03-11 00:00:00+00:00
2022-03-14 00:00:00+00:00,280.34,285.3992,275.82,276.44,30660747.0,1.0,2022-03-14 00:00:00+00:00
2022-03-15 00:00:00+00:00,280.35,287.82,278.73,287.15,34208700.0,1.0,2022-03-15 00:00:00+00:00
2022-03-16 00:00:00+00:00,289.11,294.57,283.2,294.39,37716774.0,1.0,2022-03-16 00:00:00+00:00
2022-03-17 00:00:00+00:00,293.29,295.61,289.37,295.22,30791300.0,1.0,2022-03-17 00:00:00+00:00
2022-03-18 00:00:00+00:00,295.37,301.0,292.73,300.43,43317000.0,1.0,2022-03-18 00:00:00+00:00
2022-03-21 00:00:00+00:00,298.89,300.14,294.9,299.16,28331500.0,1.0,2022-03-21 00:00:00+00:00
2022-03-22 00:00:00+00:00,299.8,305.0,298.77,304.06,27579500.0,1.0,2022-03-22 00:00:00+00:00
2022-03-23 00:00:00+00:00,300.51,303.23,297.72,299.49,25694200.0,1.0,2022-03-23 00:00:00+00:00
2022-03-24 00:00:00+00:00,299.14,304.2,298.315,304.1,22702420.0,1.0,2022-03-24 00:00:00+00:00
2022-03-25 00:00:00+00:00,305.23,305.5,299.29,303.68,22550600.0,1.0,2022-03-25 00:00:00+00:00
2022-03-28 00:00:00+00:00,304.33,310.8,304.33,310.7,29549300.0,1.0,2022-03-28 00:00:00+00:00
2022-03-29 00:00:00+00:00,313.91,315.82,309.05,315.41,30376600.0,1.0,2022-03-29 00:00:00+00:00
2022-03-30 00:00:00+00:00,313.76,315.94,311.58,313.86,28163555.0,1.0,2022-03-30 00:00:00+00:00
2022-03-31 00:00:00+00:00,313.9,315.14,307.89,308.31,33396000.0,1.0,2022-03-31 00:00:00+00:00
2022-04-01 00:00:00+00:00,309.37,310.13,305.54,309.42,27085100.0,1.0,2022-04-01 00:00:00+00:00
2022-04-04 00:00:00+00:00,310.09,315.11,309.71,314.97,24289600.0,1.0,2022-04-04 00:00:00+00:00
2022-04-05 00:00:00+00:00,313.27,314.87,309.87,310.88,23129000.0,1.0,2022-04-05 00:00:00+00:00
2022-04-06 00:00:00+00:00,305.19,307.0,296.71,299.5,40058900.0,1.0,2022-04-06 00:00:00+00:00
2022-04-07 00:00:00+00:00,296.66,303.65,296.35,301.37,31390100.0,1.0,2022-04-07 00:00:00+00:00
2022-04-08 00:00:00+00:00,300.44,301.12,296.28,296.97,24347400.0,1.0,2022-04-08 00:00:00+00:00
2022-04-11 00:00:00+00:00,291.79,292.61,285.0,285.26,34514100.0,1.0,2022-04-11 00:00:00+00:00
2022-04-12 00:00:00+00:00,289.24,290.74,280.49,282.06,30926300.0,1.0,2022-04-12 00:00:00+00:00
2022-04-13 00:00:00+00:00,282.73,288.58,281.3,287.62,21872900.0,1.0,2022-04-13 00:00:00+00:00
2022-04-14 00:00:00+00:00,288.09,288.31,279.32,279.83,28107900.0,1.0,2022-04-14 00:00:00+00:00
2022-04-18 00:00:00+00:00,278.91,282.46,278.34,280.52,20749800.0,1.0,2022-04-18 00:00:00+00:00
2022-04-19 00:00:00+00:00,279.38,286.17,278.41,285.3,22266700.0,1.0,2022-04-19 00:00:00+00:00
2022-04-20 00:00:00+00:00,289.4,289.7,285.37,286.36,22874600.0,1.0,2022-04-20 00:00:00+00:00
2022-04-21 00:00:00+00:00,288.58,293.3,280.06,280.81,29426200.0,1.0,2022-04-21 00:00:00+00:00
2022-04-22 00:00:00+00:00,281.68,283.2,273.38,274.03,29379300.0,1.0,2022-04-22 00:00:00+00:00
2022-04-25 00:00:00+00:00,273.29,281.11,270.77,280.72,35609500.0,1.0,2022-04-25 00:00:00+00:00
2022-04-26 00:00:00+00:00,277.5,278.36,270.0,270.22,45287600.0,1.0,2022-04-26 00:00:00+00:00
2022-04-27 00:00:00+00:00,282.1,290.97,279.16,283.22,63388400.0,1.0,2022-04-27 00:00:00+00:00
2022-04-28 00:00:00+00:00,285.19,290.98,281.46,289.63,32962000.0,1.0,2022-04-28 00:00:00+00:00
2022-04-29 00:00:00+00:00,288.61,289.88,276.5,277.52,37025000.0,1.0,2022-04-29 00:00:00+00:00
2022-05-02 00:00:00+00:00,277.71,284.94,276.22,284.47,35104000.0,1.0,2022-05-02 00:00:00+00:00
2022-05-03 00:00:00+00:00,283.96,284.13,280.15,281.78,25965100.0,1.0,2022-05-03 00:00:00+00:00
2022-05-04 00:00:00+00:00,282.59,290.88,276.73,289.98,33578100.0,1.0,2022-05-04 00:00:00+00:00
2022-05-05 00:00:00+00:00,285.54,286.35,274.34,277.35,43260386.0,1.0,2022-05-05 00:00:00+00:00
2022-05-06 00:00:00+00:00,274.81,279.25,271.27,274.73,37748300.0,1.0,2022-05-06 00:00:00+00:00
2022-05-09 00:00:00+00:00,270.06,272.36,263.32,264.58,47669700.0,1.0,2022-05-09 00:00:00+00:00
2022-05-10 00:00:00+00:00,271.69,273.75,265.07,269.5,39292300.0,1.0,2022-05-10 00:00:00+00:00
2022-05-11 00:00:00+00:00,265.68,271.36,259.3,260.55,48894500.0,1.0,2022-05-11 00:00:00+00:00
2022-05-12 00:00:00+00:00,257.69,259.88,250.02,255.35,50970700.0,1.0,2022-05-12 00:00:00+00:00
2022-05-13 00:00:00+00:00,257.35,263.04,255.35,261.12,34893400.0,1.0,2022-05-13 00:00:00+00:00
2022-05-16 00:00:00+00:00,259.96,265.82,255.78,261.5,32504600.0,1.0,2022-05-16 00:00:00+00:00
2022-05-17 00:00:00+00:00,266.11,268.33,262.46,266.82,28806100.0,1.0,2022-05-17 00:00:00+00:00
2022-05-18 00:00:00+00:00,263.0,263.6,252.77,254.08,31355985.0,1.0,2022-05-18 00:00:00+00:00
2022-05-19 00:00:00+00:00,253.9,257.67,251.88,253.14,32692286.0,1.0,2022-05-19 00:00:00+00:00
2022-05-20 00:00:00+00:00,257.24,258.54,246.44,252.56,39169300.0,1.0,2022-05-20 00:00:00+00:00
2022-05-23 00:00:00+00:00,255.49,261.5,253.44,260.65,33175379.0,1.0,2022-05-23 00:00:00+00:00
2022-05-24 00:00:00+00:00,257.89,261.33,253.5,259.62,28991300.0,1.0,2022-05-24 00:00:00+00:00
2022-05-25 00:00:00+00:00,258.14,264.58,257.125,262.52,28495449.0,1.0,2022-05-25 00:00:00+00:00
2022-05-26 00:00:00+00:00,262.27,267.0,261.43,265.9,24961069.0,1.0,2022-05-26 00:00:00+00:00
2022-05-27 00:00:00+00:00,268.48,273.34,267.56,273.24,26889500.0,1.0,2022-05-27 00:00:00+00:00
2022-05-31 00:00:00+00:00,272.53,274.77,268.94,271.87,37589536.0,1.0,2022-05-31 00:00:00+00:00
2022-06-01 00:00:00+00:00,275.2,277.69,270.04,272.42,25273400.0,1.0,2022-06-01 00:00:00+00:00
2022-06-02 00:00:00+00:00,264.45,274.65,261.6,274.58,43976900.0,1.0,2022-06-02 00:00:00+00:00
2022-06-03 00:00:00+00:00,270.31,273.45,268.41,270.02,28048000.0,1.0,2022-06-03 00:00:00+00:00
2022-06-06 00:00:00+00:00,272.06,274.17,267.245,268.75,22400342.0,1.0,2022-06-06 00:00:00+00:00
2022-06-07 00:00:00+00:00,266.64,273.13,265.94,272.5,22838600.0,1.0,2022-06-07 00:00:00+00:00
2022-06-08 00:00:00+00:00,271.71,273.0,269.61,270.41,17369700.0,1.0,2022-06-08 00:00:00+00:00
2022-06-09 00:00:00+00:00,267.78,272.71,264.63,264.79,26425500.0,1.0,2022-06-09 00:00:00+00:00
2022-06-10 00:00:00+00:00,260.58,260.58,252.53,252.99,31422800.0,1.0,2022-06-10 00:00:00+00:00
2022-06-13 00:00:00+00:00,245.11,249.02,241.53,242.26,46135788.0,1.0,2022-06-13 00:00:00+00:00
2022-06-14 00:00:00+00:00,243.86,245.74,241.51,244.49,28616700.0,1.0,2022-06-14 00:00:00+00:00
2022-06-15 00:00:00+00:00,248.31,255.3,246.42,251.76,33073500.0,1.0,2022-06-15 00:00:00+00:00
2022-06-16 00:00:00+00:00,245.98,247.4174,243.03,244.97,31118528.0,1.0,2022-06-16 00:00:00+00:00
2022-06-17 00:00:00+00:00,244.7,250.5,244.03,247.65,42800400.0,1.0,2022-06-17 00:00:00+00:00
2022-06-21 00:00:00+00:00,250.26,254.75,249.51,253.74,29913000.0,1.0,2022-06-21 00:00:00+00:00
2022-06-22 00:00:00+00:00,251.89,257.17,250.38,253.13,25931728.0,1.0,2022-06-22 00:00:00+00:00
2022-06-23 00:00:00+00:00,255.57,259.37,253.63,258.86,25844400.0,1.0,2022-06-23 00:00:00+00:00
2022-06-24 00:00:00+00:00,261.81,267.98,261.72,267.7,33900700.0,1.0,2022-06-24 00:00:00+00:00
2022-06-27 00:00:00+00:00,268.21,268.3,263.28,264.89,24600800.0,1.0,2022-06-27 00:00:00+00:00
2022-06-28 00:00:00+00:00,263.98,266.91,256.32,256.48,27295500.0,1.0,2022-06-28 00:00:00+00:00
2022-06-29 00:00:00+00:00,257.59,261.97,255.76,260.26,20042400.0,1.0,2022-06-29 00:00:00+00:00
2022-06-30 00:00:00+00:00,257.05,259.53,252.9,256.83,31709800.0,1.0,2022-06-30 00:00:00+00:00
2022-07-01 00:00:00+00:00,256.39,259.77,254.61,259.58,22825200.0,1.0,2022-07-01 00:00:00+00:00
2022-07-05 00:00:00+00:00,256.16,262.98,254.74,262.85,22941000.0,1.0,2022-07-05 00:00:00+00:00
2022-07-06 00:00:00+00:00,263.75,267.99,262.4,266.21,23810300.0,1.0,2022-07-06 00:00:00+00:00
2022-07-07 00:00:00+00:00,265.12,269.06,265.02,268.4,20848100.0,1.0,2022-07-07 00:00:00+00:00
2022-07-08 00:00:00+00:00,264.79,268.1,263.29,267.66,19648100.0,1.0,2022-07-08 00:00:00+00:00
2022-07-11 00:00:00+00:00,265.65,266.53,262.18,264.51,19455200.0,1.0,2022-07-11 00:00:00+00:00
2022-07-12 00:00:00+00:00,265.88,265.94,252.04,253.67,35843000.0,1.0,2022-07-12 00:00:00+00:00
2022-07-13 00:00:00+00:00,250.19,253.55,248.21,252.72,29497423.0,1.0,2022-07-13 00:00:00+00:00
2022-07-14 00:00:00+00:00,250.57,255.14,245.94,254.08,25074800.0,1.0,2022-07-14 00:00:00+00:00
2022-07-15 00:00:00+00:00,255.72,260.37,254.77,256.72,29572500.0,1.0,2022-07-15 00:00:00+00:00
2022-07-18 00:00:00+00:00,259.75,260.84,253.3,254.25,20956300.0,1.0,2022-07-18 00:00:00+00:00
2022-07-19 00:00:00+00:00,257.58,259.72,253.68,259.53,24955100.0,1.0,2022-07-19 00:00:00+00:00
2022-07-20 00:00:00+00:00,259.9,264.87,258.91,262.27,22689600.0,1.0,2022-07-20 00:00:00+00:00
2022-07-21 00:00:00+00:00,259.79,264.89,257.03,264.84,22375700.0,1.0,2022-07-21 00:00:00+00:00
2022-07-22 00:00:00+00:00,265.24,265.33,259.07,260.36,21871000.0,1.0,2022-07-22 00:00:00+00:00
2022-07-25 00:00:00+00:00,261.0,261.5,256.81,258.83,21018800.0,1.0,2022-07-25 00:00:00+00:00
2022-07-26 00:00:00+00:00,259.86,259.88,249.57,251.9,38096200.0,1.0,2022-07-26 00:00:00+00:00
2022-07-27 00:00:00+00:00,261.16,270.05,258.85,268.74,45976100.0,1.0,2022-07-27 00:00:00+00:00
2022-07-28 00:00:00+00:00,269.75,277.84,267.87,276.41,33406100.0,1.0,2022-07-28 00:00:00+00:00
2022-07-29 00:00:00+00:00,277.7,282.0,276.63,280.74,32129400.0,1.0,2022-07-29 00:00:00+00:00
2022-08-01 00:00:00+00:00,277.82,281.28,275.84,278.01,21539580.0,1.0,2022-08-01 00:00:00+00:00
2022-08-02 00:00:00+00:00,276.0,277.89,272.38,274.82,22754180.0,1.0,2022-08-02 00:00:00+00:00
2022-08-03 00:00:00+00:00,276.76,283.5,276.61,282.47,23518874.0,1.0,2022-08-03 00:00:00+00:00
2022-08-04 00:00:00+00:00,281.8,283.8,280.1677,283.65,18098668.0,1.0,2022-08-04 00:00:00+00:00
2022-08-05 00:00:00+00:00,279.15,283.65,278.68,282.91,16767900.0,1.0,2022-08-05 00:00:00+00:00
2022-08-08 00:00:00+00:00,284.05,285.92,279.32,280.32,18757818.0,1.0,2022-08-08 00:00:00+00:00
2022-08-09 00:00:00+00:00,279.64,283.08,277.61,282.3,23405238.0,1.0,2022-08-09 00:00:00+00:00
2022-08-10 00:00:00+00:00,288.17,289.81,286.94,289.16,24687845.0,1.0,2022-08-10 00:00:00+00:00
2022-08-11 00:00:00+00:00,290.85,291.21,286.51,287.02,20065938.0,1.0,2022-08-11 00:00:00+00:00
2022-08-12 00:00:00+00:00,288.48,291.91,286.94,291.91,22601900.0,1.0,2022-08-12 00:00:00+00:00
2022-08-15 00:00:00+00:00,291.0,294.18,290.11,293.47,18085654.0,1.0,2022-08-15 00:00:00+00:00
2022-08-16 00:00:00+00:00,291.99,294.04,290.42,292.09,18074400.0,1.0,2022-08-16 00:00:00+00:00
2022-08-17 00:00:00+00:00,289.74,293.35,289.47,291.32,18253358.0,1.0,2022-08-17 00:00:00+00:00
2022-08-18 00:00:00+00:00,290.189,291.91,289.08,290.17,17186192.0,1.0,2022-08-18 00:00:00+00:00
2022-08-19 00:00:00+00:00,288.9,289.25,285.56,286.15,20557200.0,1.0,2022-08-19 00:00:00+00:00
2022-08-22 00:00:00+00:00,282.08,282.46,277.22,277.75,25061070.0,1.0,2022-08-22 00:00:00+00:00
2022-08-23 00:00:00+00:00,276.44,278.86,275.4,276.44,17527409.0,1.0,2022-08-23 00:00:00+00:00
2022-08-24 00:00:00+00:00,275.41,277.23,275.11,275.79,18137019.0,1.0,2022-08-24 00:00:00+00:00
2022-08-25 00:00:00+00:00,277.33,279.02,274.52,278.85,16583407.0,1.0,2022-08-25 00:00:00+00:00
2022-08-26 00:00:00+00:00,279.08,280.34,267.98,268.09,27532500.0,1.0,2022-08-26 00:00:00+00:00
2022-08-29 00:00:00+00:00,265.85,267.4,263.85,265.23,20338544.0,1.0,2022-08-29 00:00:00+00:00
2022-08-30 00:00:00+00:00,266.67,267.05,260.66,262.97,22767071.0,1.0,2022-08-30 00:00:00+00:00
2022-08-31 00:00:00+00:00,265.39,267.11,261.33,261.47,24791834.0,1.0,2022-08-31 00:00:00+00:00
2022-09-01 00:00:00+00:00,258.87,260.89,255.41,260.4,23263431.0,1.0,2022-09-01 00:00:00+00:00
2022-09-02 00:00:00+00:00,261.7,264.74,254.47,256.06,22841600.0,1.0,2022-09-02 00:00:00+00:00
2022-09-06 00:00:00+00:00,256.2,257.83,251.94,253.25,21328242.0,1.0,2022-09-06 00:00:00+00:00
2022-09-07 00:00:00+00:00,254.7,258.83,253.22,258.09,24126700.0,1.0,2022-09-07 00:00:00+00:00
2022-09-08 00:00:00+00:00,257.51,260.43,254.79,258.52,20319911.0,1.0,2022-09-08 00:00:00+00:00
2022-09-09 00:00:00+00:00,260.5,265.23,260.29,264.46,22084700.0,1.0,2022-09-09 00:00:00+00:00
2022-09-12 00:00:00+00:00,265.78,267.45,265.16,266.65,18747690.0,1.0,2022-09-12 00:00:00+00:00
2022-09-13 00:00:00+00:00,258.84,260.4,251.59,251.99,33353318.0,1.0,2022-09-13 00:00:00+00:00
2022-09-14 00:00:00+00:00,253.53,254.23,249.86,252.22,23912954.0,1.0,2022-09-14 00:00:00+00:00
2022-09-15 00:00:00+00:00,249.77,251.4,244.02,245.38,31530948.0,1.0,2022-09-15 00:00:00+00:00
2022-09-16 00:00:00+00:00,244.26,245.3,242.06,244.74,39775100.0,1.0,2022-09-16 00:00:00+00:00
2022-09-19 00:00:00+00:00,242.465,245.14,240.85,244.52,26826931.0,1.0,2022-09-19 00:00:00+00:00
2022-09-20 00:00:00+00:00,242.065,243.51,239.64,242.45,26660299.0,1.0,2022-09-20 00:00:00+00:00
2022-09-21 00:00:00+00:00,244.27,247.66,238.9,238.95,28625557.0,1.0,2022-09-21 00:00:00+00:00
2022-09-22 00:00:00+00:00,237.8704,243.86,237.57,240.98,31061162.0,1.0,2022-09-22 00:00:00+00:00
2022-09-23 00:00:00+00:00,239.54,241.13,235.2,237.92,34137200.0,1.0,2022-09-23 00:00:00+00:00
2022-09-26 00:00:00+00:00,237.045,241.45,236.9,237.45,27694190.0,1.0,2022-09-26 00:00:00+00:00
2022-09-27 00:00:00+00:00,239.98,241.8,234.5,236.41,27018732.0,1.0,2022-09-27 00:00:00+00:00
2022-09-28 00:00:00+00:00,236.81,242.33,234.73,241.07,29029679.0,1.0,2022-09-28 00:00:00+00:00
2022-09-29 00:00:00+00:00,238.89,239.95,234.41,237.5,27484233.0,1.0,2022-09-29 00:00:00+00:00
2022-09-30 00:00:00+00:00,238.29,240.54,232.73,232.9,35671100.0,1.0,2022-09-30 00:00:00+00:00
2022-10-03 00:00:00+00:00,235.41,241.61,234.66,240.74,28880357.0,1.0,2022-10-03 00:00:00+00:00
2022-10-04 00:00:00+00:00,245.09,250.36,244.975,248.88,34888416.0,1.0,2022-10-04 00:00:00+00:00
2022-10-05 00:00:00+00:00,245.99,250.58,244.1,249.2,20347136.0,1.0,2022-10-05 00:00:00+00:00
2022-10-06 00:00:00+00:00,247.93,250.34,246.08,246.79,20239886.0,1.0,2022-10-06 00:00:00+00:00
2022-10-07 00:00:00+00:00,240.9,241.32,233.17,234.24,37732400.0,1.0,2022-10-07 00:00:00+00:00
2022-10-10 00:00:00+00:00,233.05,234.559,226.73,229.25,29743608.0,1.0,2022-10-10 00:00:00+00:00
2022-10-11 00:00:00+00:00,227.62,229.06,224.11,225.41,30473954.0,1.0,2022-10-11 00:00:00+00:00
2022-10-12 00:00:00+00:00,225.4,227.86,223.96,225.75,21903937.0,1.0,2022-10-12 00:00:00+00:00
2022-10-13 00:00:00+00:00,219.85,236.1,219.13,234.24,42551818.0,1.0,2022-10-13 00:00:00+00:00
2022-10-14 00:00:00+00:00,235.54,237.24,228.34,228.56,30187200.0,1.0,2022-10-14 00:00:00+00:00
2022-10-17 00:00:00+00:00,235.82,238.96,235.135,237.53,28142268.0,1.0,2022-10-17 00:00:00+00:00
2022-10-18 00:00:00+00:00,243.24,243.93,235.37,238.5,26329591.0,1.0,2022-10-18 00:00:00+00:00
2022-10-19 00:00:00+00:00,237.04,239.61,234.29,236.48,19985698.0,1.0,2022-10-19 00:00:00+00:00
2022-10-20 00:00:00+00:00,235.77,241.31,234.87,236.15,21811015.0,1.0,2022-10-20 00:00:00+00:00
2022-10-21 00:00:00+00:00,234.74,243.0,234.5,242.12,26280900.0,1.0,2022-10-21 00:00:00+00:00
2022-10-24 00:00:00+00:00,243.76,247.84,241.295,247.25,24911212.0,1.0,2022-10-24 00:00:00+00:00
2022-10-25 00:00:00+00:00,247.26,251.04,245.83,250.66,34775505.0,1.0,2022-10-25 00:00:00+00:00
2022-10-26 00:00:00+00:00,231.17,238.3,230.06,231.32,82684846.0,1.0,2022-10-26 00:00:00+00:00
2022-10-27 00:00:00+00:00,231.04,233.69,225.78,226.75,40424645.0,1.0,2022-10-27 00:00:00+00:00
2022-10-28 00:00:00+00:00,226.24,236.6,226.05,235.87,40614800.0,1.0,2022-10-28 00:00:00+00:00
2022-10-31 00:00:00+00:00,233.76,234.92,231.15,232.13,28357265.0,1.0,2022-10-31 00:00:00+00:00
2022-11-01 00:00:00+00:00,234.6,235.74,227.325,228.17,30592271.0,1.0,2022-11-01 00:00:00+00:00
2022-11-02 00:00:00+00:00,229.46,231.3,220.04,220.1,38407008.0,1.0,2022-11-02 00:00:00+00:00
2022-11-03 00:00:00+00:00,220.09,220.41,213.98,214.25,36633922.0,1.0,2022-11-03 00:00:00+00:00
2022-11-04 00:00:00+00:00,217.55,221.59,213.43,221.39,36767800.0,1.0,2022-11-04 00:00:00+00:00
2022-11-07 00:00:00+00:00,221.99,228.41,221.28,227.87,33497979.0,1.0,2022-11-07 00:00:00+00:00
2022-11-08 00:00:00+00:00,228.7,231.65,225.84,228.87,28192548.0,1.0,2022-11-08 00:00:00+00:00
2022-11-09 00:00:00+00:00,227.37,228.6327,224.33,224.51,27852910.0,1.0,2022-11-09 00:00:00+00:00
2022-11-10 00:00:00+00:00,235.43,243.33,235.0,242.98,46268021.0,1.0,2022-11-10 00:00:00+00:00
2022-11-11 00:00:00+00:00,242.99,247.99,241.93,247.11,34600900.0,1.0,2022-11-11 00:00:00+00:00
2022-11-14 00:00:00+00:00,241.985,243.91,239.21,241.55,31123340.0,1.0,2022-11-14 00:00:00+00:00
2022-11-15 00:00:00+00:00,245.66,247.0,240.03,241.2901,31390117.0,1.0,2022-11-15 00:00:00+00:00
2022-11-16 00:00:00+00:00,242.79,243.8,240.42,241.73,24093272.0,1.0,2022-11-16 00:00:00+00:00
2022-11-17 00:00:00+00:00,237.78,243.25,237.63,241.68,23123544.0,1.0,2022-11-17 00:00:00+00:00
2022-11-18 00:00:00+00:00,243.51,243.74,239.03,241.22,27591800.0,1.0,2022-11-18 00:00:00+00:00
2022-11-21 00:00:00+00:00,241.43,244.67,241.19,242.05,26394700.0,1.0,2022-11-21 00:00:00+00:00
2022-11-22 00:00:00+00:00,243.59,245.31,240.71,245.03,19665699.0,1.0,2022-11-22 00:00:00+00:00
2022-11-23 00:00:00+00:00,245.11,248.28,244.27,247.58,19489500.0,1.0,2022-11-23 00:00:00+00:00
2022-11-25 00:00:00+00:00,247.31,248.7,246.73,247.49,9200800.0,1.0,2022-11-25 00:00:00+00:00
2022-11-28 00:00:00+00:00,246.08,246.65,240.8,241.76,24810271.0,1.0,2022-11-28 00:00:00+00:00
2022-11-29 00:00:00+00:00,241.4,242.79,238.21,240.33,17956313.0,1.0,2022-11-29 00:00:00+00:00
2022-11-30 00:00:00+00:00,240.57,255.33,239.86,255.14,47594239.0,1.0,2022-11-30 00:00:00+00:00
2022-12-01 00:00:00+00:00,253.87,256.12,250.9156,254.69,26041524.0,1.0,2022-12-01 00:00:00+00:00
2022-12-02 00:00:00+00:00,249.82,256.06,249.69,255.02,21522800.0,1.0,2022-12-02 00:00:00+00:00
2022-12-05 00:00:00+00:00,252.01,253.819,248.06,250.2,23435294.0,1.0,2022-12-05 00:00:00+00:00
2022-12-06 00:00:00+00:00,250.82,251.86,243.78,245.12,22463727.0,1.0,2022-12-06 00:00:00+00:00
2022-12-07 00:00:00+00:00,244.83,246.16,242.205,244.37,20481522.0,1.0,2022-12-07 00:00:00+00:00
2022-12-08 00:00:00+00:00,244.84,248.74,243.06,247.4,22611757.0,1.0,2022-12-08 00:00:00+00:00
2022-12-09 00:00:00+00:00,244.7,248.31,244.16,245.42,20607100.0,1.0,2022-12-09 00:00:00+00:00
2022-12-12 00:00:00+00:00,247.445,252.54,247.17,252.51,30665069.0,1.0,2022-12-12 00:00:00+00:00
2022-12-13 00:00:00+00:00,261.69,263.915,253.07,256.92,42196884.0,1.0,2022-12-13 00:00:00+00:00
2022-12-14 00:00:00+00:00,257.13,262.588,254.31,257.22,35410933.0,1.0,2022-12-14 00:00:00+00:00
2022-12-15 00:00:00+00:00,253.72,254.2,247.34,249.01,35568093.0,1.0,2022-12-15 00:00:00+00:00
2022-12-16 00:00:00+00:00,248.55,249.84,243.51,244.69,86088100.0,1.0,2022-12-16 00:00:00+00:00
2022-12-19 00:00:00+00:00,244.86,245.21,238.71,240.45,29696436.0,1.0,2022-12-19 00:00:00+00:00
2022-12-20 00:00:00+00:00,239.4,242.91,238.42,241.8,25150802.0,1.0,2022-12-20 00:00:00+00:00
2022-12-21 00:00:00+00:00,241.69,245.615,240.11,244.43,23690607.0,1.0,2022-12-21 00:00:00+00:00
2022-12-22 00:00:00+00:00,241.255,241.99,233.87,238.19,28651664.0,1.0,2022-12-22 00:00:00+00:00
2022-12-23 00:00:00+00:00,236.11,238.87,233.9428,238.73,21206982.0,1.0,2022-12-23 00:00:00+00:00
2022-12-27 00:00:00+00:00,238.7,238.93,235.83,236.96,16688650.0,1.0,2022-12-27 00:00:00+00:00
2022-12-28 00:00:00+00:00,236.89,239.72,234.17,234.53,17457104.0,1.0,2022-12-28 00:00:00+00:00
2022-12-29 00:00:00+00:00,235.65,241.92,235.65,241.01,19770693.0,1.0,2022-12-29 00:00:00+00:00
2022-12-30 00:00:00+00:00,238.21,239.96,236.66,239.82,21938472.0,1.0,2022-12-30 00:00:00+00:00
2023-01-03 00:00:00+00:00,243.08,245.75,237.4,239.58,25740036.0,1.0,2023-01-03 00:00:00+00:00
2023-01-04 00:00:00+00:00,232.275,232.87,225.96,229.1,50623394.0,1.0,2023-01-04 00:00:00+00:00
2023-01-05 00:00:00+00:00,227.2,227.55,221.7602,222.31,39585623.0,1.0,2023-01-05 00:00:00+00:00
2023-01-06 00:00:00+00:00,223.0,225.76,219.35,224.93,43597700.0,1.0,2023-01-06 00:00:00+00:00
2023-01-09 00:00:00+00:00,226.45,231.2366,226.41,227.12,27369779.0,1.0,2023-01-09 00:00:00+00:00
2023-01-10 00:00:00+00:00,227.755,231.31,227.33,228.85,27033881.0,1.0,2023-01-10 00:00:00+00:00
2023-01-11 00:00:00+00:00,231.29,235.95,231.11,235.77,28669331.0,1.0,2023-01-11 00:00:00+00:00
2023-01-12 00:00:00+00:00,235.26,239.9,233.56,238.51,27269490.0,1.0,2023-01-12 00:00:00+00:00
2023-01-13 00:00:00+00:00,237.002,239.37,234.92,239.23,21333265.0,1.0,2023-01-13 00:00:00+00:00
2023-01-17 00:00:00+00:00,237.97,240.91,237.09,240.35,29831260.0,1.0,2023-01-17 00:00:00+00:00
2023-01-18 00:00:00+00:00,241.565,242.38,235.52,235.81,30028689.0,1.0,2023-01-18 00:00:00+00:00
2023-01-19 00:00:00+00:00,233.78,235.52,230.68,231.93,28623029.0,1.0,2023-01-19 00:00:00+00:00
2023-01-20 00:00:00+00:00,234.86,240.74,234.51,240.22,35323400.0,1.0,2023-01-20 00:00:00+00:00
2023-01-23 00:00:00+00:00,241.1,245.165,239.65,242.58,31933949.0,1.0,2023-01-23 00:00:00+00:00
2023-01-24 00:00:00+00:00,242.5,243.95,240.44,242.04,40234441.0,1.0,2023-01-24 00:00:00+00:00
2023-01-25 00:00:00+00:00,234.48,243.3,230.9,240.61,66526641.0,1.0,2023-01-25 00:00:00+00:00
2023-01-26 00:00:00+00:00,243.65,248.31,242.0,248.0,33454488.0,1.0,2023-01-26 00:00:00+00:00
2023-01-27 00:00:00+00:00,248.99,249.83,246.83,248.16,26480800.0,1.0,2023-01-27 00:00:00+00:00
2023-01-30 00:00:00+00:00,244.51,245.6,242.2,242.71,25867365.0,1.0,2023-01-30 00:00:00+00:00
2023-01-31 00:00:00+00:00,243.45,247.95,242.945,247.81,26541072.0,1.0,2023-01-31 00:00:00+00:00
2023-02-01 00:00:00+00:00,248.0,255.18,245.47,252.75,31259910.0,1.0,2023-02-01 00:00:00+00:00
2023-02-02 00:00:00+00:00,258.82,264.69,257.25,264.6,39940437.0,1.0,2023-02-02 00:00:00+00:00
2023-02-03 00:00:00+00:00,259.54,264.2,257.1,258.35,29062300.0,1.0,2023-02-03 00:00:00+00:00
2023-02-06 00:00:00+00:00,257.44,258.3,254.78,256.77,22517997.0,1.0,2023-02-06 00:00:00+00:00
2023-02-07 00:00:00+00:00,260.53,268.775,260.08,267.56,50841365.0,1.0,2023-02-07 00:00:00+00:00
2023-02-08 00:00:00+00:00,273.2,276.76,266.21,266.73,54686049.0,1.0,2023-02-08 00:00:00+00:00
2023-02-09 00:00:00+00:00,273.8,273.98,262.8,263.62,42375102.0,1.0,2023-02-09 00:00:00+00:00
2023-02-10 00:00:00+00:00,261.53,264.09,260.66,263.1,25760900.0,1.0,2023-02-10 00:00:00+00:00
2023-02-13 00:00:00+00:00,267.64,274.6,267.15,271.32,44581900.0,1.0,2023-02-13 00:00:00+00:00
2023-02-14 00:00:00+00:00,272.67,274.97,269.28,272.17,36998800.0,1.0,2023-02-14 00:00:00+00:00
2023-02-15 00:00:00+00:00,268.32,270.73,266.18,269.32,28962160.0,1.0,2023-02-15 00:00:00+00:00
2023-02-16 00:00:00+00:00,264.02,266.74,261.9,262.15,29603619.0,1.0,2023-02-16 00:00:00+00:00
2023-02-17 00:00:00+00:00,259.39,260.09,256.0,258.06,30000055.0,1.0,2023-02-17 00:00:00+00:00
2023-02-21 00:00:00+00:00,254.48,255.49,251.59,252.67,28371400.0,1.0,2023-02-21 00:00:00+00:00
2023-02-22 00:00:00+00:00,254.09,254.34,250.34,251.51,22447500.0,1.0,2023-02-22 00:00:00+00:00
2023-02-23 00:00:00+00:00,255.56,256.84,250.48,254.77,29187700.0,1.0,2023-02-23 00:00:00+00:00
2023-02-24 00:00:00+00:00,249.96,251.0,248.1,249.22,24978700.0,1.0,2023-02-24 00:00:00+00:00
2023-02-27 00:00:00+00:00,252.46,252.79,249.39,250.16,21164969.0,1.0,2023-02-27 00:00:00+00:00
2023-02-28 00:00:00+00:00,249.07,251.49,248.73,249.42,22467600.0,1.0,2023-02-28 00:00:00+00:00
2023-03-01 00:00:00+00:00,250.76,250.93,245.79,246.27,27501900.0,1.0,2023-03-01 00:00:00+00:00
2023-03-02 00:00:00+00:00,246.55,251.4,245.61,251.11,24808200.0,1.0,2023-03-02 00:00:00+00:00
2023-03-03 00:00:00+00:00,252.19,255.62,251.39,255.29,30741300.0,1.0,2023-03-03 00:00:00+00:00
2023-03-06 00:00:00+00:00,256.43,260.12,255.98,256.87,24088400.0,1.0,2023-03-06 00:00:00+00:00
2023-03-07 00:00:00+00:00,256.3,257.68,253.39,254.15,21473179.0,1.0,2023-03-07 00:00:00+00:00
2023-03-08 00:00:00+00:00,254.04,254.54,250.81,253.7,17318400.0,1.0,2023-03-08 00:00:00+00:00
2023-03-09 00:00:00+00:00,255.82,259.56,251.58,252.32,26620700.0,1.0,2023-03-09 00:00:00+00:00
2023-03-10 00:00:00+00:00,251.08,252.79,247.6,248.59,28321800.0,1.0,2023-03-10 00:00:00+00:00
2023-03-13 00:00:00+00:00,247.4,257.9,245.75,253.92,33339721.0,1.0,2023-03-13 00:00:00+00:00
2023-03-14 00:00:00+00:00,256.75,261.07,255.86,260.79,33594200.0,1.0,2023-03-14 00:00:00+00:00
2023-03-15 00:00:00+00:00,259.98,266.48,259.21,265.44,45975900.0,1.0,2023-03-15 00:00:00+00:00
2023-03-16 00:00:00+00:00,265.205,276.5,263.28,276.2,54832140.0,1.0,2023-03-16 00:00:00+00:00
2023-03-17 00:00:00+00:00,278.26,283.33,276.32,279.43,69492200.0,1.0,2023-03-17 00:00:00+00:00
2023-03-20 00:00:00+00:00,276.98,277.48,269.85,272.23,43438200.0,1.0,2023-03-20 00:00:00+00:00
2023-03-21 00:00:00+00:00,274.88,275.0,269.52,273.78,34531100.0,1.0,2023-03-21 00:00:00+00:00
2023-03-22 00:00:00+00:00,273.4,281.04,272.18,272.29,34731100.0,1.0,2023-03-22 00:00:00+00:00
2023-03-23 00:00:00+00:00,277.94,281.06,275.2,277.66,36590300.0,1.0,2023-03-23 00:00:00+00:00
2023-03-24 00:00:00+00:00,277.24,280.63,275.28,280.57,28172000.0,1.0,2023-03-24 00:00:00+00:00
2023-03-27 00:00:00+00:00,280.5,281.46,275.52,276.38,26808900.0,1.0,2023-03-27 00:00:00+00:00
2023-03-28 00:00:00+00:00,275.79,276.14,272.05,275.23,21856400.0,1.0,2023-03-28 00:00:00+00:00
2023-03-29 00:00:00+00:00,278.96,281.14,278.41,280.51,25054100.0,1.0,2023-03-29 00:00:00+00:00
2023-03-30 00:00:00+00:00,284.23,284.46,281.48,284.05,25023700.0,1.0,2023-03-30 00:00:00+00:00
2023-03-31 00:00:00+00:00,283.73,289.27,283.0,288.3,32740300.0,1.0,2023-03-31 00:00:00+00:00
2023-04-03 00:00:00+00:00,286.52,288.27,283.95,287.23,24868400.0,1.0,2023-04-03 00:00:00+00:00
2023-04-04 00:00:00+00:00,287.23,290.4499,285.67,287.18,24682420.0,1.0,2023-04-04 00:00:00+00:00
2023-04-05 00:00:00+00:00,285.85,287.15,282.92,284.34,22028700.0,1.0,2023-04-05 00:00:00+00:00
2023-04-06 00:00:00+00:00,283.21,292.08,282.03,291.6,29770334.0,1.0,2023-04-06 00:00:00+00:00
2023-04-10 00:00:00+00:00,289.21,289.6,284.71,289.39,23079400.0,1.0,2023-04-10 00:00:00+00:00
2023-04-11 00:00:00+00:00,285.75,285.98,281.64,282.83,27254900.0,1.0,2023-04-11 00:00:00+00:00
2023-04-12 00:00:00+00:00,284.79,287.01,281.96,283.49,27373400.0,1.0,2023-04-12 00:00:00+00:00
2023-04-13 00:00:00+00:00,283.59,289.9,283.17,289.84,24205200.0,1.0,2023-04-13 00:00:00+00:00
2023-04-14 00:00:00+00:00,287.0,288.48,283.69,286.14,20973900.0,1.0,2023-04-14 00:00:00+00:00
2023-04-17 00:00:00+00:00,289.93,291.6,286.16,288.8,23818000.0,1.0,2023-04-17 00:00:00+00:00
2023-04-18 00:00:00+00:00,291.57,291.76,287.01,288.37,20149400.0,1.0,2023-04-18 00:00:00+00:00
2023-04-19 00:00:00+00:00,285.99,289.05,284.54,288.45,17114800.0,1.0,2023-04-19 00:00:00+00:00
2023-04-20 00:00:00+00:00,285.25,289.03,285.08,286.11,23214000.0,1.0,2023-04-20 00:00:00+00:00
2023-04-21 00:00:00+00:00,285.01,286.27,283.06,285.76,21665400.0,1.0,2023-04-21 00:00:00+00:00
2023-04-24 00:00:00+00:00,282.09,284.95,278.72,281.77,26590300.0,1.0,2023-04-24 00:00:00+00:00
2023-04-25 00:00:00+00:00,279.51,281.6,275.37,275.42,43772500.0,1.0,2023-04-25 00:00:00+00:00
2023-04-26 00:00:00+00:00,296.7,299.57,292.73,295.37,64532500.0,1.0,2023-04-26 00:00:00+00:00
2023-04-27 00:00:00+00:00,295.97,305.2,295.25,304.83,46350000.0,1.0,2023-04-27 00:00:00+00:00
2023-04-28 00:00:00+00:00,304.01,308.93,303.31,307.26,36446700.0,1.0,2023-04-28 00:00:00+00:00
2023-05-01 00:00:00+00:00,306.97,308.6,305.15,305.56,21294100.0,1.0,2023-05-01 00:00:00+00:00
2023-05-02 00:00:00+00:00,307.76,309.18,303.91,305.41,26404400.0,1.0,2023-05-02 00:00:00+00:00
2023-05-03 00:00:00+00:00,306.62,308.61,304.09,304.4,22360800.0,1.0,2023-05-03 00:00:00+00:00
2023-05-04 00:00:00+00:00,306.24,307.76,303.4,305.41,22519900.0,1.0,2023-05-04 00:00:00+00:00
2023-05-05 00:00:00+00:00,305.72,311.97,304.27,310.65,28181200.0,1.0,2023-05-05 00:00:00+00:00
2023-05-08 00:00:00+00:00,310.13,310.2,306.09,308.65,21318600.0,1.0,2023-05-08 00:00:00+00:00
2023-05-09 00:00:00+00:00,308.0,310.04,306.31,307.0,21340800.0,1.0,2023-05-09 00:00:00+00:00
2023-05-10 00:00:00+00:00,308.62,313.0,307.67,312.31,30078000.0,1.0,2023-05-10 00:00:00+00:00
2023-05-11 00:00:00+00:00,310.1,311.12,306.26,310.11,31680200.0,1.0,2023-05-11 00:00:00+00:00
2023-05-12 00:00:00+00:00,310.55,310.65,306.6,308.97,19758100.0,1.0,2023-05-12 00:00:00+00:00
2023-05-15 00:00:00+00:00,309.1,309.9,307.59,309.46,16336500.0,1.0,2023-05-15 00:00:00+00:00
2023-05-16 00:00:00+00:00,309.83,313.71,309.83,311.74,26730300.0,1.0,2023-05-16 00:00:00+00:00
2023-05-17 00:00:00+00:00,312.29,314.43,310.74,314.0,24315000.0,1.0,2023-05-17 00:00:00+00:00
2023-05-18 00:00:00+00:00,314.53,319.04,313.72,318.52,27276000.0,1.0,2023-05-18 00:00:00+00:00
2023-05-19 00:00:00+00:00,316.74,318.75,316.37,318.34,27529500.0,1.0,2023-05-19 00:00:00+00:00
2023-05-22 00:00:00+00:00,318.6,322.59,318.01,321.18,24115700.0,1.0,2023-05-22 00:00:00+00:00
2023-05-23 00:00:00+00:00,320.03,322.72,315.25,315.26,30797200.0,1.0,2023-05-23 00:00:00+00:00
2023-05-24 00:00:00+00:00,314.73,316.5,312.61,313.85,23384900.0,1.0,2023-05-24 00:00:00+00:00
2023-05-25 00:00:00+00:00,323.24,326.9,320.0,325.92,43301700.0,1.0,2023-05-25 00:00:00+00:00
2023-05-26 00:00:00+00:00,324.02,333.4,323.88,332.89,36630600.0,1.0,2023-05-26 00:00:00+00:00
2023-05-30 00:00:00+00:00,335.23,335.74,330.52,331.21,29503100.0,1.0,2023-05-30 00:00:00+00:00
2023-05-31 00:00:00+00:00,332.29,335.94,327.33,328.39,45950600.0,1.0,2023-05-31 00:00:00+00:00
2023-06-01 00:00:00+00:00,325.93,333.53,324.72,332.58,26773900.0,1.0,2023-06-01 00:00:00+00:00
2023-06-02 00:00:00+00:00,334.25,337.5,332.55,335.4,25864000.0,1.0,2023-06-02 00:00:00+00:00
2023-06-05 00:00:00+00:00,335.22,338.56,334.66,335.94,21307100.0,1.0,2023-06-05 00:00:00+00:00
2023-06-06 00:00:00+00:00,335.33,335.37,332.17,333.68,20396200.0,1.0,2023-06-06 00:00:00+00:00
2023-06-07 00:00:00+00:00,331.65,334.49,322.5,323.38,40717100.0,1.0,2023-06-07 00:00:00+00:00
2023-06-08 00:00:00+00:00,323.94,326.64,323.35,325.26,23277700.0,1.0,2023-06-08 00:00:00+00:00
2023-06-09 00:00:00+00:00,324.99,329.99,324.41,326.79,22514900.0,1.0,2023-06-09 00:00:00+00:00
2023-06-12 00:00:00+00:00,328.58,332.1,325.16,331.85,24260300.0,1.0,2023-06-12 00:00:00+00:00
2023-06-13 00:00:00+00:00,334.47,336.98,330.39,334.29,22951300.0,1.0,2023-06-13 00:00:00+00:00
2023-06-14 00:00:00+00:00,334.34,339.04,332.81,337.34,26003800.0,1.0,2023-06-14 00:00:00+00:00
2023-06-15 00:00:00+00:00,337.48,349.84,337.2,348.1,38899100.0,1.0,2023-06-15 00:00:00+00:00
2023-06-16 00:00:00+00:00,351.32,351.47,341.95,342.33,46533600.0,1.0,2023-06-16 00:00:00+00:00
2023-06-20 00:00:00+00:00,339.31,342.08,335.86,338.05,26375400.0,1.0,2023-06-20 00:00:00+00:00
2023-06-21 00:00:00+00:00,336.37,337.73,332.07,333.56,25117800.0,1.0,2023-06-21 00:00:00+00:00
2023-06-22 00:00:00+00:00,334.12,340.12,333.34,339.71,23556800.0,1.0,2023-06-22 00:00:00+00:00
2023-06-23 00:00:00+00:00,334.36,337.96,333.45,335.02,23084700.0,1.0,2023-06-23 00:00:00+00:00
2023-06-26 00:00:00+00:00,333.72,336.11,328.49,328.6,21520600.0,1.0,2023-06-26 00:00:00+00:00
2023-06-27 00:00:00+00:00,331.86,336.15,329.3,334.57,24354100.0,1.0,2023-06-27 00:00:00+00:00
2023-06-28 00:00:00+00:00,334.66,337.98,333.81,335.85,20259500.0,1.0,2023-06-28 00:00:00+00:00
2023-06-29 00:00:00+00:00,334.71,336.11,332.62,335.05,16997000.0,1.0,2023-06-29 00:00:00+00:00
2023-06-30 00:00:00+00:00,337.75,342.73,337.2,340.54,26823800.0,1.0,2023-06-30 00:00:00+00:00
2023-07-03 00:00:00+00:00,339.19,340.9,336.57,337.99,12508700.0,1.0,2023-07-03 00:00:00+00:00
2023-07-05 00:00:00+00:00,335.09,341.65,334.73,338.15,18172400.0,1.0,2023-07-05 00:00:00+00:00
2023-07-06 00:00:00+00:00,337.3,342.99,335.5,341.27,28161200.0,1.0,2023-07-06 00:00:00+00:00
2023-07-07 00:00:00+00:00,339.32,341.79,337.0,337.22,21185300.0,1.0,2023-07-07 00:00:00+00:00
2023-07-10 00:00:00+00:00,334.6,335.23,327.59,331.83,32791400.0,1.0,2023-07-10 00:00:00+00:00
2023-07-11 00:00:00+00:00,331.06,332.86,327.0,332.47,26698200.0,1.0,2023-07-11 00:00:00+00:00
2023-07-12 00:00:00+00:00,336.6,341.65,335.67,337.2,29995300.0,1.0,2023-07-12 00:00:00+00:00
2023-07-13 00:00:00+00:00,339.56,343.74,339.02,342.66,20567200.0,1.0,2023-07-13 00:00:00+00:00
2023-07-14 00:00:00+00:00,347.59,351.43,344.31,345.24,28302200.0,1.0,2023-07-14 00:00:00+00:00
2023-07-17 00:00:00+00:00,345.68,346.99,342.2,345.73,20363900.0,1.0,2023-07-17 00:00:00+00:00
2023-07-18 00:00:00+00:00,345.83,366.78,342.17,359.49,64872700.0,1.0,2023-07-18 00:00:00+00:00
2023-07-19 00:00:00+00:00,361.75,362.46,352.44,355.08,39732900.0,1.0,2023-07-19 00:00:00+00:00
2023-07-20 00:00:00+00:00,353.57,357.97,345.37,346.87,33778400.0,1.0,2023-07-20 00:00:00+00:00
2023-07-21 00:00:00+00:00,349.15,350.3,339.83,343.77,69368900.0,1.0,2023-07-21 00:00:00+00:00
2023-07-24 00:00:00+00:00,345.85,346.92,342.31,345.11,26678100.0,1.0,2023-07-24 00:00:00+00:00
2023-07-25 00:00:00+00:00,347.11,351.89,345.07,350.98,41637700.0,1.0,2023-07-25 00:00:00+00:00
2023-07-26 00:00:00+00:00,341.44,344.67,333.11,337.77,58383700.0,1.0,2023-07-26 00:00:00+00:00
2023-07-27 00:00:00+00:00,340.48,341.33,329.05,330.72,39635300.0,1.0,2023-07-27 00:00:00+00:00
2023-07-28 00:00:00+00:00,333.67,340.01,333.17,338.37,28484900.0,1.0,2023-07-28 00:00:00+00:00
2023-07-31 00:00:00+00:00,336.92,337.7,333.36,335.92,25446000.0,1.0,2023-07-31 00:00:00+00:00
2023-08-01 00:00:00+00:00,335.19,338.54,333.7,336.34,18311900.0,1.0,2023-08-01 00:00:00+00:00
2023-08-02 00:00:00+00:00,333.63,333.63,326.36,327.5,27761300.0,1.0,2023-08-02 00:00:00+00:00
2023-08-03 00:00:00+00:00,326.0,329.88,325.95,326.66,18253700.0,1.0,2023-08-03 00:00:00+00:00
2023-08-04 00:00:00+00:00,331.88,335.14,327.24,327.78,23727700.0,1.0,2023-08-04 00:00:00+00:00
2023-08-07 00:00:00+00:00,328.37,331.11,327.52,330.11,17741500.0,1.0,2023-08-07 00:00:00+00:00
2023-08-08 00:00:00+00:00,326.96,328.75,323.0,326.05,22327600.0,1.0,2023-08-08 00:00:00+00:00
2023-08-09 00:00:00+00:00,326.47,327.11,321.05,322.23,22373300.0,1.0,2023-08-09 00:00:00+00:00
2023-08-10 00:00:00+00:00,326.02,328.26,321.18,322.93,20113700.0,1.0,2023-08-10 00:00:00+00:00
2023-08-11 00:00:00+00:00,320.26,322.41,319.21,321.01,24342600.0,1.0,2023-08-11 00:00:00+00:00
2023-08-14 00:00:00+00:00,321.39,324.06,320.08,324.04,18836100.0,1.0,2023-08-14 00:00:00+00:00
2023-08-15 00:00:00+00:00,323.0,325.09,320.9,321.86,16966300.0,1.0,2023-08-15 00:00:00+00:00
2023-08-16 00:00:00+00:00,320.8,324.42,319.8,320.4,20698900.0,1.0,2023-08-16 00:00:00+00:00
2023-08-17 00:00:00+00:00,320.54,321.87,316.21,316.88,21257200.0,1.0,2023-08-17 00:00:00+00:00
2023-08-18 00:00:00+00:00,314.49,318.38,311.55,316.48,24744800.0,1.0,2023-08-18 00:00:00+00:00
2023-08-21 00:00:00+00:00,317.93,322.77,317.04,321.88,24040000.0,1.0,2023-08-21 00:00:00+00:00
2023-08-22 00:00:00+00:00,325.5,326.08,321.46,322.46,16102000.0,1.0,2023-08-22 00:00:00+00:00
2023-08-23 00:00:00+00:00,323.82,329.2,323.46,327.0,21166400.0,1.0,2023-08-23 00:00:00+00:00
2023-08-24 00:00:00+00:00,332.85,332.98,319.96,319.97,23281400.0,1.0,2023-08-24 00:00:00+00:00
2023-08-25 00:00:00+00:00,321.47,325.36,318.8,322.98,21684100.0,1.0,2023-08-25 00:00:00+00:00
2023-08-28 00:00:00+00:00,325.66,326.15,321.72,323.7,14808500.0,1.0,2023-08-28 00:00:00+00:00
2023-08-29 00:00:00+00:00,321.88,328.98,321.88,328.41,19284600.0,1.0,2023-08-29 00:00:00+00:00
2023-08-30 00:00:00+00:00,328.67,329.81,326.45,328.79,15222100.0,1.0,2023-08-30 00:00:00+00:00
2023-08-31 00:00:00+00:00,329.2,330.91,326.78,327.76,26411000.0,1.0,2023-08-31 00:00:00+00:00
2023-09-01 00:00:00+00:00,331.31,331.99,326.78,328.66,14931200.0,1.0,2023-09-01 00:00:00+00:00
2023-09-05 00:00:00+00:00,329.0,334.85,328.66,333.55,18553900.0,1.0,2023-09-05 00:00:00+00:00
2023-09-06 00:00:00+00:00,333.38,334.46,330.18,332.88,17535800.0,1.0,2023-09-06 00:00:00+00:00
2023-09-07 00:00:00+00:00,331.29,333.08,329.03,329.91,18381000.0,1.0,2023-09-07 00:00:00+00:00
2023-09-08 00:00:00+00:00,330.09,336.16,329.46,334.27,19530100.0,1.0,2023-09-08 00:00:00+00:00
2023-09-11 00:00:00+00:00,337.24,338.42,335.43,337.94,16583300.0,1.0,2023-09-11 00:00:00+00:00
2023-09-12 00:00:00+00:00,335.82,336.79,331.48,331.77,17565500.0,1.0,2023-09-12 00:00:00+00:00
2023-09-13 00:00:00+00:00,331.31,336.85,331.17,336.06,16544400.0,1.0,2023-09-13 00:00:00+00:00
2023-09-14 00:00:00+00:00,339.15,340.86,336.57,338.7,20267000.0,1.0,2023-09-14 00:00:00+00:00
2023-09-15 00:00:00+00:00,336.92,337.4,329.65,330.22,37666900.0,1.0,2023-09-15 00:00:00+00:00
2023-09-18 00:00:00+00:00,327.8,330.4,326.36,329.06,16834200.0,1.0,2023-09-18 00:00:00+00:00
2023-09-19 00:00:00+00:00,326.17,329.39,324.51,328.65,16505900.0,1.0,2023-09-19 00:00:00+00:00
2023-09-20 00:00:00+00:00,329.51,329.59,320.51,320.77,21436500.0,1.0,2023-09-20 00:00:00+00:00
2023-09-21 00:00:00+00:00,319.26,325.35,315.0,319.53,35529500.0,1.0,2023-09-21 00:00:00+00:00
2023-09-22 00:00:00+00:00,321.32,321.45,316.15,317.01,21447900.0,1.0,2023-09-22 00:00:00+00:00
2023-09-25 00:00:00+00:00,316.59,317.67,315.0,317.54,17836000.0,1.0,2023-09-25 00:00:00+00:00
2023-09-26 00:00:00+00:00,315.13,315.88,310.02,312.14,26297600.0,1.0,2023-09-26 00:00:00+00:00
2023-09-27 00:00:00+00:00,312.3,314.3,309.69,312.79,19410100.0,1.0,2023-09-27 00:00:00+00:00
2023-09-28 00:00:00+00:00,310.99,315.48,309.45,313.64,19683600.0,1.0,2023-09-28 00:00:00+00:00
2023-09-29 00:00:00+00:00,317.75,319.47,314.98,315.75,24140300.0,1.0,2023-09-29 00:00:00+00:00
2023-10-02 00:00:00+00:00,316.28,321.89,315.18,321.8,20570000.0,1.0,2023-10-02 00:00:00+00:00
2023-10-03 00:00:00+00:00,320.83,321.39,311.21,313.39,21033500.0,1.0,2023-10-03 00:00:00+00:00
2023-10-04 00:00:00+00:00,314.03,320.04,314.0,318.96,20720100.0,1.0,2023-10-04 00:00:00+00:00
2023-10-05 00:00:00+00:00,319.09,319.98,314.9,319.36,16965600.0,1.0,2023-10-05 00:00:00+00:00
2023-10-06 00:00:00+00:00,316.55,329.19,316.3,327.26,25645500.0,1.0,2023-10-06 00:00:00+00:00
2023-10-09 00:00:00+00:00,324.75,330.3,323.18,329.82,19891200.0,1.0,2023-10-09 00:00:00+00:00
2023-10-10 00:00:00+00:00,330.96,331.1,327.67,328.39,20557100.0,1.0,2023-10-10 00:00:00+00:00
2023-10-11 00:00:00+00:00,331.21,332.82,329.14,332.42,20063200.0,1.0,2023-10-11 00:00:00+00:00
2023-10-12 00:00:00+00:00,330.57,333.63,328.72,331.16,19313100.0,1.0,2023-10-12 00:00:00+00:00
2023-10-13 00:00:00+00:00,332.38,333.83,326.36,327.73,21072400.0,1.0,2023-10-13 00:00:00+00:00
2023-10-16 00:00:00+00:00,331.05,336.14,330.6,332.64,22158000.0,1.0,2023-10-16 00:00:00+00:00
2023-10-17 00:00:00+00:00,329.59,333.46,327.41,332.06,18338500.0,1.0,2023-10-17 00:00:00+00:00
2023-10-18 00:00:00+00:00,332.49,335.59,328.3,330.11,23153600.0,1.0,2023-10-18 00:00:00+00:00
2023-10-19 00:00:00+00:00,332.15,336.88,330.91,331.32,25052100.0,1.0,2023-10-19 00:00:00+00:00
2023-10-20 00:00:00+00:00,331.72,331.92,325.45,326.67,25012600.0,1.0,2023-10-20 00:00:00+00:00
2023-10-23 00:00:00+00:00,325.47,332.73,324.39,329.32,24374700.0,1.0,2023-10-23 00:00:00+00:00
2023-10-24 00:00:00+00:00,331.3,331.84,327.6,330.53,31153600.0,1.0,2023-10-24 00:00:00+00:00
2023-10-25 00:00:00+00:00,345.02,346.2,337.62,340.67,55053800.0,1.0,2023-10-25 00:00:00+00:00
2023-10-26 00:00:00+00:00,340.54,341.63,326.94,327.89,37828500.0,1.0,2023-10-26 00:00:00+00:00
2023-10-27 00:00:00+00:00,330.43,336.72,328.4,329.81,29856500.0,1.0,2023-10-27 00:00:00+00:00
2023-10-30 00:00:00+00:00,333.41,339.45,331.83,337.31,22828100.0,1.0,2023-10-30 00:00:00+00:00
2023-10-31 00:00:00+00:00,338.85,339.0,334.69,338.11,20265300.0,1.0,2023-10-31 00:00:00+00:00
2023-11-01 00:00:00+00:00,339.79,347.42,339.65,346.07,28158800.0,1.0,2023-11-01 00:00:00+00:00
2023-11-02 00:00:00+00:00,347.24,348.83,344.77,348.32,24348100.0,1.0,2023-11-02 00:00:00+00:00
2023-11-03 00:00:00+00:00,349.63,354.39,347.33,352.8,23624000.0,1.0,2023-11-03 00:00:00+00:00
2023-11-06 00:00:00+00:00,353.45,357.54,353.35,356.53,23828300.0,1.0,2023-11-06 00:00:00+00:00
2023-11-07 00:00:00+00:00,359.4,362.46,357.63,360.53,25833900.0,1.0,2023-11-07 00:00:00+00:00
2023-11-08 00:00:00+00:00,361.68,363.87,360.55,363.2,26767800.0,1.0,2023-11-08 00:00:00+00:00
2023-11-09 00:00:00+00:00,362.3,364.79,360.36,360.69,24847300.0,1.0,2023-11-09 00:00:00+00:00
2023-11-10 00:00:00+00:00,361.49,370.1,361.07,369.67,28042100.0,1.0,2023-11-10 00:00:00+00:00
2023-11-13 00:00:00+00:00,368.22,368.47,365.9,366.68,19986500.0,1.0,2023-11-13 00:00:00+00:00
2023-11-14 00:00:00+00:00,371.01,371.95,367.35,370.27,27683900.0,1.0,2023-11-14 00:00:00+00:00
2023-11-15 00:00:00+00:00,371.28,373.13,367.11,369.67,26860100.0,1.0,2023-11-15 00:00:00+00:00
2023-11-16 00:00:00+00:00,370.96,376.35,370.18,376.17,27182300.0,1.0,2023-11-16 00:00:00+00:00
2023-11-17 00:00:00+00:00,373.61,374.37,367.0,369.85,40157000.0,1.0,2023-11-17 00:00:00+00:00
2023-11-20 00:00:00+00:00,371.22,378.87,371.0,377.44,52465100.0,1.0,2023-11-20 00:00:00+00:00
2023-11-21 00:00:00+00:00,375.67,376.22,371.12,373.07,28423100.0,1.0,2023-11-21 00:00:00+00:00
2023-11-22 00:00:00+00:00,378.0,379.79,374.97,377.85,23345300.0,1.0,2023-11-22 00:00:00+00:00
2023-11-24 00:00:00+00:00,377.33,377.97,375.14,377.43,10176600.0,1.0,2023-11-24 00:00:00+00:00
2023-11-27 00:00:00+00:00,376.78,380.64,376.2,378.61,22179200.0,1.0,2023-11-27 00:00:00+00:00
2023-11-28 00:00:00+00:00,378.35,383.0,378.16,382.7,20453100.0,1.0,2023-11-28 00:00:00+00:00
2023-11-29 00:00:00+00:00,383.76,384.3,377.44,378.85,28963400.0,1.0,2023-11-29 00:00:00+00:00
2023-11-30 00:00:00+00:00,378.49,380.09,375.47,378.91,30554400.0,1.0,2023-11-30 00:00:00+00:00
2023-12-01 00:00:00+00:00,376.76,378.16,371.31,374.51,33020400.0,1.0,2023-12-01 00:00:00+00:00
2023-12-04 00:00:00+00:00,369.1,369.52,362.9,369.14,32063300.0,1.0,2023-12-04 00:00:00+00:00
2023-12-05 00:00:00+00:00,366.45,373.08,365.62,372.52,23065000.0,1.0,2023-12-05 00:00:00+00:00
2023-12-06 00:00:00+00:00,373.54,374.18,368.03,368.8,21182100.0,1.0,2023-12-06 00:00:00+00:00
2023-12-07 00:00:00+00:00,368.23,371.45,366.32,370.95,23118900.0,1.0,2023-12-07 00:00:00+00:00
2023-12-08 00:00:00+00:00,369.2,374.46,368.23,374.23,20144800.0,1.0,2023-12-08 00:00:00+00:00
2023-12-11 00:00:00+00:00,368.48,371.6,366.1,371.3,27708800.0,1.0,2023-12-11 00:00:00+00:00
2023-12-12 00:00:00+00:00,370.85,374.42,370.46,374.38,24838300.0,1.0,2023-12-12 00:00:00+00:00
2023-12-13 00:00:00+00:00,376.02,377.64,370.77,374.37,30955500.0,1.0,2023-12-13 00:00:00+00:00
2023-12-14 00:00:00+00:00,373.31,373.76,364.13,365.93,43277500.0,1.0,2023-12-14 00:00:00+00:00
2023-12-15 00:00:00+00:00,366.85,372.4,366.28,370.73,78478200.0,1.0,2023-12-15 00:00:00+00:00
2023-12-18 00:00:00+00:00,369.45,373.0,368.68,372.65,21802900.0,1.0,2023-12-18 00:00:00+00:00
2023-12-19 00:00:00+00:00,371.49,373.26,369.84,373.26,20603700.0,1.0,2023-12-19 00:00:00+00:00
2023-12-20 00:00:00+00:00,375.0,376.03,370.53,370.62,26316700.0,1.0,2023-12-20 00:00:00+00:00
2023-12-21 00:00:00+00:00,372.56,374.41,370.04,373.54,17708000.0,1.0,2023-12-21 00:00:00+00:00
2023-12-22 00:00:00+00:00,373.68,375.18,372.71,374.58,17091100.0,1.0,2023-12-22 00:00:00+00:00
2023-12-26 00:00:00+00:00,375.0,376.94,373.5,374.66,12673100.0,1.0,2023-12-26 00:00:00+00:00
2023-12-27 00:00:00+00:00,373.69,375.06,372.81,374.07,14905400.0,1.0,2023-12-27 00:00:00+00:00
2023-12-28 00:00:00+00:00,375.37,376.46,374.16,375.28,14327000.0,1.0,2023-12-28 00:00:00+00:00
2023-12-29 00:00:00+00:00,376.0,377.16,373.48,376.04,18723000.0,1.0,2023-12-29 00:00:00+00:00
2024-01-02 00:00:00+00:00,373.86,375.9,366.77,370.87,25258600.0,1.0,2024-01-02 00:00:00+00:00
2024-01-03 00:00:00+00:00,369.01,373.26,368.51,370.6,23083500.0,1.0,2024-01-03 00:00:00+00:00
2024-01-04 00:00:00+00:00,370.67,373.1,367.17,367.94,20901500.0,1.0,2024-01-04 00:00:00+00:00
2024-01-05 00:00:00+00:00,368.97,372.06,366.5,367.75,20987000.0,1.0,2024-01-05 00:00:00+00:00
2024-01-08 00:00:00+00:00,369.3,375.2,369.01,374.69,23134000.0,1.0,2024-01-08 00:00:00+00:00
2024-01-09 00:00:00+00:00,372.01,375.99,371.19,375.79,20830000.0,1.0,2024-01-09 00:00:00+00:00
2024-01-10 00:00:00+00:00,376.37,384.17,376.32,382.77,25514200.0,1.0,2024-01-10 00:00:00+00:00
2024-01-11 00:00:00+00:00,386.0,390.68,380.38,384.63,27850800.0,1.0,2024-01-11 00:00:00+00:00
2024-01-12 00:00:00+00:00,385.49,388.68,384.65,388.47,21645700.0,1.0,2024-01-12 00:00:00+00:00
2024-01-16 00:00:00+00:00,393.66,394.03,387.62,390.27,27202300.0,1.0,2024-01-16 00:00:00+00:00
2024-01-17 00:00:00+00:00,387.98,390.11,384.81,389.47,22234100.0,1.0,2024-01-17 00:00:00+00:00
2024-01-18 00:00:00+00:00,391.72,393.99,390.12,393.87,23392100.0,1.0,2024-01-18 00:00:00+00:00
2024-01-19 00:00:00+00:00,395.76,398.67,393.5,398.67,29272000.0,1.0,2024-01-19 00:00:00+00:00
2024-01-22 00:00:00+00:00,400.02,400.62,393.59,396.51,27016900.0,1.0,2024-01-22 00:00:00+00:00
2024-01-23 00:00:00+00:00,395.75,399.38,393.93,398.9,20525900.0,1.0,2024-01-23 00:00:00+00:00
2024-01-24 00:00:00+00:00,401.54,405.63,400.45,402.56,24867000.0,1.0,2024-01-24 00:00:00+00:00
2024-01-25 00:00:00+00:00,404.32,407.01,402.53,404.87,21021200.0,1.0,2024-01-25 00:00:00+00:00
2024-01-26 00:00:00+00:00,404.37,406.17,402.43,403.93,17803300.0,1.0,2024-01-26 00:00:00+00:00
2024-01-29 00:00:00+00:00,406.06,409.98,404.33,409.72,24510200.0,1.0,2024-01-29 00:00:00+00:00
2024-01-30 00:00:00+00:00,412.26,413.05,406.45,408.59,33477600.0,1.0,2024-01-30 00:00:00+00:00
2024-01-31 00:00:00+00:00,406.96,415.32,397.21,397.58,47871100.0,1.0,2024-01-31 00:00:00+00:00
2024-02-01 00:00:00+00:00,401.83,408.0,401.8,403.78,30657700.0,1.0,2024-02-01 00:00:00+00:00
2024-02-02 00:00:00+00:00,403.81,412.65,403.56,411.22,28245000.0,1.0,2024-02-02 00:00:00+00:00
2024-02-05 00:00:00+00:00,409.9,411.16,403.99,405.65,25352300.0,1.0,2024-02-05 00:00:00+00:00
2024-02-06 00:00:00+00:00,405.88,407.97,402.91,405.49,18382600.0,1.0,2024-02-06 00:00:00+00:00
2024-02-07 00:00:00+00:00,407.44,414.3,407.4,414.05,22340500.0,1.0,2024-02-07 00:00:00+00:00
2024-02-08 00:00:00+00:00,414.05,415.56,412.53,414.11,21225300.0,1.0,2024-02-08 00:00:00+00:00
2024-02-09 00:00:00+00:00,415.25,420.82,415.09,420.55,22032800.0,1.0,2024-02-09 00:00:00+00:00
2024-02-12 00:00:00+00:00,420.56,420.74,414.75,415.26,21202900.0,1.0,2024-02-12 00:00:00+00:00
2024-02-13 00:00:00+00:00,404.94,410.07,403.39,406.32,27824900.0,1.0,2024-02-13 00:00:00+00:00
2024-02-14 00:00:00+00:00,408.07,409.84,404.57,409.49,20401200.0,1.0,2024-02-14 00:00:00+00:00
2024-02-15 00:00:00+00:00,408.14,409.13,404.29,406.56,21825500.0,1.0,2024-02-15 00:00:00+00:00
2024-02-16 00:00:00+00:00,407.96,408.29,403.44,404.06,22281100.0,1.0,2024-02-16 00:00:00+00:00
2024-02-20 00:00:00+00:00,403.24,404.49,398.01,402.79,24307900.0,1.0,2024-02-20 00:00:00+00:00
2024-02-21 00:00:00+00:00,400.17,402.29,397.22,402.18,18631100.0,1.0,2024-02-21 00:00:00+00:00
2024-02-22 00:00:00+00:00,410.19,412.83,408.57,411.65,27009900.0,1.0,2024-02-22 00:00:00+00:00
2024-02-23 00:00:00+00:00,415.67,415.86,408.97,410.34,16295900.0,1.0,2024-02-23 00:00:00+00:00
2024-02-26 00:00:00+00:00,411.46,412.16,407.36,407.54,16193500.0,1.0,2024-02-26 00:00:00+00:00
2024-02-27 00:00:00+00:00,407.99,408.32,403.85,407.48,14835800.0,1.0,2024-02-27 00:00:00+00:00
2024-02-28 00:00:00+00:00,408.18,409.3,405.32,407.72,13183100.0,1.0,2024-02-28 00:00:00+00:00
2024-02-29 00:00:00+00:00,408.64,414.2,405.92,413.64,31947300.0,1.0,2024-02-29 00:00:00+00:00
2024-03-01 00:00:00+00:00,411.27,415.87,410.88,415.5,17800300.0,1.0,2024-03-01 00:00:00+00:00
2024-03-04 00:00:00+00:00,413.44,417.35,412.32,414.92,17596000.0,1.0,2024-03-04 00:00:00+00:00
2024-03-05 00:00:00+00:00,413.96,414.25,400.64,402.65,26919200.0,1.0,2024-03-05 00:00:00+00:00
2024-03-06 00:00:00+00:00,402.97,405.16,398.39,402.09,22344100.0,1.0,2024-03-06 00:00:00+00:00
2024-03-07 00:00:00+00:00,406.12,409.78,402.24,409.14,18718500.0,1.0,2024-03-07 00:00:00+00:00
2024-03-08 00:00:00+00:00,407.96,410.42,404.33,406.22,17971700.0,1.0,2024-03-08 00:00:00+00:00
2024-03-11 00:00:00+00:00,403.76,405.68,401.26,404.52,16120800.0,1.0,2024-03-11 00:00:00+00:00
2024-03-12 00:00:00+00:00,407.62,415.57,406.79,415.28,22457000.0,1.0,2024-03-12 00:00:00+00:00
2024-03-13 00:00:00+00:00,418.1,418.18,411.45,415.1,17115900.0,1.0,2024-03-13 00:00:00+00:00
2024-03-14 00:00:00+00:00,420.24,427.82,417.99,425.22,34157300.0,1.0,2024-03-14 00:00:00+00:00
2024-03-15 00:00:00+00:00,419.29,422.6,412.79,416.42,45049800.0,1.0,2024-03-15 00:00:00+00:00
2024-03-18 00:00:00+00:00,414.25,420.73,413.78,417.32,20106000.0,1.0,2024-03-18 00:00:00+00:00
2024-03-19 00:00:00+00:00,417.83,421.67,415.55,421.41,19824100.0,1.0,2024-03-19 00:00:00+00:00
2024-03-20 00:00:00+00:00,422.0,425.96,420.66,425.23,17828300.0,1.0,2024-03-20 00:00:00+00:00
2024-03-21 00:00:00+00:00,429.85,430.8199,427.172,429.37,21241322.0,1.0,2024-03-21 00:00:00+00:00
2024-03-22 00:00:00+00:00,429.7,429.86,426.07,428.74,17636500.0,1.0,2024-03-22 00:00:00+00:00
2024-03-25 00:00:00+00:00,425.24,427.41,421.61,422.86,17860400.0,1.0,2024-03-25 00:00:00+00:00
2024-03-26 00:00:00+00:00,425.61,425.99,421.35,421.65,16690800.0,1.0,2024-03-26 00:00:00+00:00
2024-03-27 00:00:00+00:00,424.2,424.4,419.01,421.43,16679715.0,1.0,2024-03-27 00:00:00+00:00
2024-03-28 00:00:00+00:00,420.96,421.87,419.12,420.72,21871161.0,1.0,2024-03-28 00:00:00+00:00
2024-04-01 00:00:00+00:00,423.945,427.89,422.22,424.57,14744117.0,1.0,2024-04-01 00:00:00+00:00
2024-04-02 00:00:00+00:00,420.11,422.38,417.84,421.44,17901500.0,1.0,2024-04-02 00:00:00+00:00
2024-04-03 00:00:00+00:00,419.73,423.26,419.09,420.45,16475600.0,1.0,2024-04-03 00:00:00+00:00
2024-04-04 00:00:00+00:00,424.99,428.67,417.57,417.88,19275689.0,1.0,2024-04-04 00:00:00+00:00
2024-04-05 00:00:00+00:00,420.01,426.51,418.32,425.52,16544300.0,1.0,2024-04-05 00:00:00+00:00
2024-04-08 00:00:00+00:00,425.17,427.28,423.3,424.59,14262100.0,1.0,2024-04-08 00:00:00+00:00
2024-04-09 00:00:00+00:00,426.44,427.74,421.62,426.28,12496900.0,1.0,2024-04-09 00:00:00+00:00
2024-04-10 00:00:00+00:00,422.19,424.03,419.7,423.26,16202100.0,1.0,2024-04-10 00:00:00+00:00
2024-04-11 00:00:00+00:00,425.82,429.37,422.36,427.93,17933689.0,1.0,2024-04-11 00:00:00+00:00
2024-04-12 00:00:00+00:00,424.05,425.18,419.77,421.9,19232100.0,1.0,2024-04-12 00:00:00+00:00
2024-04-15 00:00:00+00:00,426.6,426.82,413.43,413.64,20244400.0,1.0,2024-04-15 00:00:00+00:00
2024-04-16 00:00:00+00:00,414.57,418.4,413.73,414.58,16755300.0,1.0,2024-04-16 00:00:00+00:00
2024-04-17 00:00:00+00:00,417.595,418.88,410.33,411.84,15779844.0,1.0,2024-04-17 00:00:00+00:00
2024-04-18 00:00:00+00:00,410.485,411.88,404.03,404.27,20568699.0,1.0,2024-04-18 00:00:00+00:00
2024-04-19 00:00:00+00:00,404.03,405.48,397.77,399.12,30276500.0,1.0,2024-04-19 00:00:00+00:00
2024-04-22 00:00:00+00:00,400.08,402.85,395.75,400.96,20268600.0,1.0,2024-04-22 00:00:00+00:00
2024-04-23 00:00:00+00:00,404.24,408.2,403.06,407.57,14996200.0,1.0,2024-04-23 00:00:00+00:00
2024-04-24 00:00:00+00:00,409.56,412.47,406.78,409.06,14997700.0,1.0,2024-04-24 00:00:00+00:00
2024-04-25 00:00:00+00:00,394.03,399.89,388.03,399.04,40213200.0,1.0,2024-04-25 00:00:00+00:00
2024-04-26 00:00:00+00:00,412.17,413.0,405.76,406.32,29553600.0,1.0,2024-04-26 00:00:00+00:00
2024-04-29 00:00:00+00:00,405.25,406.32,399.19,402.25,19279000.0,1.0,2024-04-29 00:00:00+00:00
2024-04-30 00:00:00+00:00,401.49,402.16,389.17,389.33,28719700.0,1.0,2024-04-30 00:00:00+00:00
2024-05-01 00:00:00+00:00,392.61,401.72,390.31,394.94,23534700.0,1.0,2024-05-01 00:00:00+00:00
2024-05-02 00:00:00+00:00,397.66,399.93,394.6515,397.84,17384167.0,1.0,2024-05-02 00:00:00+00:00
2024-05-03 00:00:00+00:00,402.0,407.15,401.86,406.66,17446724.0,1.0,2024-05-03 00:00:00+00:00
2024-05-06 00:00:00+00:00,408.7,413.92,406.47,413.54,16346811.0,1.0,2024-05-06 00:00:00+00:00
2024-05-07 00:00:00+00:00,413.61,414.5999,409.09,409.34,17782855.0,1.0,2024-05-07 00:00:00+00:00
2024-05-08 00:00:00+00:00,408.17,412.23,406.71,410.54,11785000.0,1.0,2024-05-08 00:00:00+00:00
2024-05-09 00:00:00+00:00,410.57,412.72,409.1,412.32,14670400.0,1.0,2024-05-09 00:00:00+00:00
2024-05-10 00:00:00+00:00,412.94,415.38,411.8,414.74,13395400.0,1.0,2024-05-10 00:00:00+00:00
2024-05-13 00:00:00+00:00,418.348,418.348,410.825,413.72,14403435.0,1.0,2024-05-13 00:00:00+00:00
2024-05-14 00:00:00+00:00,412.02,417.49,411.55,416.56,15042700.0,1.0,2024-05-14 00:00:00+00:00
2024-05-15 00:00:00+00:00,417.9,423.81,417.27,423.08,22217500.0,1.0,2024-05-15 00:00:00+00:00
2024-05-16 00:00:00+00:00,421.8,425.42,420.35,420.99,17512400.0,1.0,2024-05-16 00:00:00+00:00
2024-05-17 00:00:00+00:00,422.54,422.92,418.03,420.21,15334200.0,1.0,2024-05-17 00:00:00+00:00
2024-05-20 00:00:00+00:00,420.0,426.75,419.99,425.34,14229587.0,1.0,2024-05-20 00:00:00+00:00
2024-05-21 00:00:00+00:00,426.83,432.97,424.85,429.04,21428700.0,1.0,2024-05-21 00:00:00+00:00
2024-05-22 00:00:00+00:00,430.09,432.41,427.13,430.52,18021300.0,1.0,2024-05-22 00:00:00+00:00
2024-05-23 00:00:00+00:00,432.97,433.6,425.42,427.0,17190100.0,1.0,2024-05-23 00:00:00+00:00
2024-05-24 00:00:00+00:00,427.19,431.055,424.41,430.16,11855285.0,1.0,2024-05-24 00:00:00+00:00
2024-05-28 00:00:00+00:00,429.63,430.82,426.6,430.32,15706000.0,1.0,2024-05-28 00:00:00+00:00
2024-05-29 00:00:00+00:00,425.69,430.94,425.69,429.17,15473800.0,1.0,2024-05-29 00:00:00+00:00
2024-05-30 00:00:00+00:00,424.3,424.3,414.24,414.67,28394500.0,1.0,2024-05-30 00:00:00+00:00
2024-05-31 00:00:00+00:00,416.75,416.75,404.51,415.13,47965200.0,1.0,2024-05-31 00:00:00+00:00
2024-06-03 00:00:00+00:00,415.53,416.43,408.92,413.52,17434200.0,1.0,2024-06-03 00:00:00+00:00
2024-06-04 00:00:00+00:00,412.43,416.44,409.68,416.07,13573800.0,1.0,2024-06-04 00:00:00+00:00
2024-06-05 00:00:00+00:00,417.81,424.08,416.3,424.01,16259550.0,1.0,2024-06-05 00:00:00+00:00
2024-06-06 00:00:00+00:00,424.0,425.31,420.58,424.52,14791937.0,1.0,2024-06-06 00:00:00+00:00
2024-06-07 00:00:00+00:00,426.2,426.28,423.0,423.85,13611100.0,1.0,2024-06-07 00:00:00+00:00
2024-06-10 00:00:00+00:00,424.7,428.08,423.89,427.87,13982900.0,1.0,2024-06-10 00:00:00+00:00
2024-06-11 00:00:00+00:00,425.78,432.82,425.25,432.68,14071292.0,1.0,2024-06-11 00:00:00+00:00
2024-06-12 00:00:00+00:00,435.32,443.4,433.25,441.06,22221056.0,1.0,2024-06-12 00:00:00+00:00
2024-06-13 00:00:00+00:00,440.85,443.39,439.37,441.58,15895700.0,1.0,2024-06-13 00:00:00+00:00
2024-06-14 00:00:00+00:00,438.28,443.14,436.72,442.57,13493100.0,1.0,2024-06-14 00:00:00+00:00
2024-06-17 00:00:00+00:00,442.59,450.94,440.72,448.37,20775700.0,1.0,2024-06-17 00:00:00+00:00
2024-06-18 00:00:00+00:00,449.71,450.14,444.89,446.34,17112500.0,1.0,2024-06-18 00:00:00+00:00
2024-06-20 00:00:00+00:00,446.3,446.53,441.27,445.7,19848600.0,1.0,2024-06-20 00:00:00+00:00