date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-04-05,15.0,15.0,14.33,14.54,327700,13.4678777816539,13.4678777816539,12.8663125740734,13.0548628630165,364979.552063945,0.0,1.0
2002-04-08,15.3,15.5,15.1,15.25,429400,13.737235337287,13.9168070410424,13.5576636335316,13.6923424113481,478249.068221721,0.0,1.0
2002-04-09,15.4,15.6,15.32,15.45,330300,13.8270211891647,14.0065928929201,13.7551925076625,13.8719141151035,367875.331238086,0.0,1.0
2002-04-10,18.0,18.0,15.9,15.9,679700,16.1614533379847,16.1614533379847,14.2759504485531,14.2759504485531,757023.501793907,0.0,1.0
2002-04-11,17.3,17.6,17.07,17.5,241100,15.5329523748408,15.8023099304739,15.3264449155221,15.7125240785962,268527.830340608,0.0,1.0
2002-04-12,17.15,17.45,17.05,17.4,95200,15.3982735970243,15.6676311526574,15.3084877451466,15.6227382267185,106030.068222422,0.0,1.0
2002-04-15,16.75,17.0,16.7,17.0,75900,15.0391301895135,15.2635948192077,14.9942372635747,15.2635948192077,84534.4766605233,0.0,1.0
2002-04-16,16.8,17.18,16.75,17.1,161800,15.0840231154524,15.4252093525876,15.0391301895135,15.3533806710854,180206.565529283,0.0,1.0
2002-04-17,17.05,17.1,16.5,16.5,127600,15.3084877451466,15.3533806710854,14.8146655598193,14.8146655598193,142115.931777111,0.0,1.0
2002-04-18,17.28,17.69,17.05,17.05,131700,15.5149952044653,15.8831171971638,15.3084877451466,15.3084877451466,146682.352782489,0.0,1.0
2002-04-19,17.34,17.55,17.25,17.3,32200,15.5688667155919,15.7574170045351,15.488059448902,15.5329523748408,35863.111310525,0.0,1.0
2002-04-22,17.6,18.0,17.4,17.4,233200,15.8023099304739,16.1614533379847,15.6227382267185,15.6227382267185,259729.1166961,0.0,1.0
2002-04-23,18.85,19.2,18.05,18.05,403200,16.9246330789451,17.238883560517,16.2063462639235,16.2063462639235,449068.524236138,0.0,1.0
2002-04-24,19.55,19.96,19.2,19.2,384400,17.5531340420889,17.9212560347875,17.238883560517,17.238883560517,428129.813284653,0.0,1.0
2002-04-25,18.8,19.68,18.5,19.58,183000,16.8797401530062,17.6698556495299,16.6103825973731,17.5800697976522,203818.303410748,0.0,1.0
2002-04-26,19.15,19.5,19.0,19.0,414600,17.1939906345781,17.5082411161501,17.0593118567616,17.0593118567616,461765.402153531,0.0,1.0
2002-04-29,19.15,19.4,19.09,19.4,78300,17.1939906345781,17.4184552642724,17.1401191234515,17.4184552642724,87207.5035905004,0.0,1.0
2002-04-30,19.66,19.8,19.15,19.2,193500,17.6518984791544,17.7775986717831,17.1939906345781,17.238883560517,215512.796229397,0.0,1.0
2002-05-01,19.35,19.93,19.26,19.9,342700,17.3735623383335,17.8943202792241,17.2927550716436,17.8673845236608,381685.970376302,0.0,1.0
2002-05-02,19.35,19.55,19.3,19.32,91200,17.3735623383335,17.5531340420889,17.3286694123947,17.3466265827702,101575.023339127,0.0,1.0
2002-05-03,20.4,20.58,19.75,19.75,438300,18.3163137830493,18.4779283164291,17.7327057458443,17.7327057458443,488161.543087053,0.0,1.0
2002-05-06,20.95,21.17,20.65,20.65,278800,18.8101359683766,19.0076648425075,18.5407784127435,18.5407784127435,310516.628365664,0.0,1.0
2002-05-07,20.76,21.0,20.36,21.0,167500,18.639542849809,18.8550288943155,18.2803994422982,18.8550288943155,186555.004487979,0.0,1.0
2002-05-08,21.5,22.1,20.85,20.87,214100,19.3039581537039,19.8426732649701,18.7203501164989,18.7383072868745,238456.277378367,0.0,1.0
2002-05-09,22.25,22.45,21.42,21.5,163500,19.9773520427866,20.156923746542,19.2321294722018,19.3039581537039,182099.959604684,0.0,1.0
2002-05-10,21.76,22.25,21.62,22.15,81400,19.5374013685859,19.9773520427866,19.4117011759572,19.8875661909089,90660.1633750539,0.0,1.0
2002-05-13,21.3,21.52,20.85,21.52,60400,19.1243864499485,19.3219153240795,18.7203501164989,19.3219153240795,67271.1777377551,0.0,1.0
2002-05-14,22.13,22.16,21.45,21.55,100000,19.8696090205334,19.8965447760967,19.2590652277651,19.3488510796428,111376.122082376,0.0,1.0
2002-05-15,21.69,22.01,21.5,22.0,49700,19.4745512722715,19.7618659982802,19.3039581537039,19.7528874130924,55353.9326749408,0.0,1.0
2002-05-16,20.9,21.7,20.9,21.7,83900,18.7652430424378,19.4835298574593,18.7652430424378,19.4835298574593,93444.5664271131,0.0,1.0
2002-05-17,20.02,20.99,19.8,20.99,89100,17.9751275459141,18.8460503091277,17.7775986717831,18.8460503091277,99236.1247753966,0.0,1.0
2002-05-20,20.9,20.98,19.4,19.5,78900,18.7652430424378,18.8370717239399,17.4184552642724,17.5082411161501,87875.7603229943,0.0,1.0
2002-05-21,20.34,20.95,20.0,20.95,33600,18.2624422719227,18.8101359683766,17.9571703755385,18.8101359683766,37422.3770196782,0.0,1.0
2002-05-22,19.6,20.5,19.5,20.5,74900,17.5980269680278,18.406099634927,17.5082411161501,18.406099634927,83420.7154396992,0.0,1.0
2002-05-23,19.76,20.25,19.2,19.45,107400,17.7416843310321,18.1816350052328,17.238883560517,17.4633481902112,119617.955116471,0.0,1.0
2002-05-24,19.99,20.03,19.76,19.76,92200,17.9481917903508,17.9841061311018,17.7416843310321,17.7416843310321,102688.78455995,0.0,1.0
2002-05-28,19.25,19.93,19.1,19.93,29600,17.2837764864558,17.8943202792241,17.1490977086393,17.8943202792241,32967.3321363833,0.0,1.0
2002-05-29,18.85,19.23,18.5,19.18,101400,16.9246330789451,17.2658193160803,16.6103825973731,17.2209263901415,112935.387791529,0.0,1.0
2002-05-30,18.15,18.9,18.15,18.85,59700,16.2961321158012,16.9695260048839,16.2961321158012,16.9246330789451,66491.5448831784,0.0,1.0
2002-05-31,19.5,19.5,17.95,18.05,141700,17.5082411161501,17.5082411161501,16.1165604120458,16.2063462639235,157819.964990726,0.0,1.0
2002-06-03,18.18,19.4,18.15,19.4,114500,16.3230678713645,17.4184552642724,16.2961321158012,17.4184552642724,127525.65978432,0.0,1.0
2002-06-04,15.93,18.18,15.55,18.18,398500,14.3028862041164,16.3230678713645,13.9616999669812,16.3230678713645,443833.846498269,0.0,1.0
2002-06-05,16.35,16.9,15.81,16.25,253100,14.6799867820027,15.1738089673301,14.1951431818632,14.5902009301251,281892.964990494,0.0,1.0
2002-06-06,16.4,16.5,16.25,16.25,154300,14.7248797079416,14.8146655598193,14.5902009301251,14.5902009301251,171853.356373106,0.0,1.0
2002-06-07,15.15,16.4,15.01,16.4,168800,13.6025565594704,14.7248797079416,13.4768563668417,14.7248797079416,188002.894075051,0.0,1.0
2002-06-10,15.62,15.9,15.35,15.35,155600,14.0245500632956,14.2759504485531,13.7821282632258,13.7821282632258,173301.245960177,0.0,1.0
2002-06-11,15.5,15.84,15.5,15.5,108800,13.9168070410424,14.2220789374265,13.9168070410424,13.9168070410424,121177.220825624,0.0,1.0
2002-06-12,14.5,15.48,14.0,15.45,102000,13.0189485222654,13.8988498706668,12.570019262877,13.8719141151035,113603.644524024,0.0,1.0
2002-06-13,13.49,14.5,13.49,14.5,310100,12.1121114183007,13.0189485222654,12.1121114183007,13.0189485222654,345377.354577448,0.0,1.0
2002-06-14,12.8,13.25,12.5,13.25,248500,11.4925890403447,11.8966253737943,11.2232314847116,11.8966253737943,276769.663374703,0.0,1.0
2002-06-17,14.65,14.7,13.05,13.05,696100,13.153627300082,13.1985202260208,11.7170536700389,11.7170536700389,775289.185815416,0.0,1.0
2002-06-18,15.25,15.45,14.7,14.7,196900,13.6923424113481,13.8719141151035,13.1985202260208,13.1985202260208,219299.584380198,0.0,1.0
2002-06-19,15.65,16.0,15.3,15.3,129400,14.0514858188589,14.3657363004308,13.737235337287,13.737235337287,144120.701974594,0.0,1.0
2002-06-20,14.5,15.65,14.4,15.65,75600,13.0189485222654,14.0514858188589,12.9291626703877,14.0514858188589,84200.3482942763,0.0,1.0
2002-06-21,14.4,15.1,14.32,14.65,80200,12.9291626703877,13.5576636335316,12.8573339888856,13.153627300082,89323.6499100656,0.0,1.0
2002-06-24,13.85,13.99,13.0,13.92,105200,12.4353404850604,12.5610406776892,11.6721607441,12.4981905813748,117167.68043066,0.0,1.0
2002-06-25,13.85,14.15,13.75,13.75,141100,12.4353404850604,12.7046980406935,12.3455546331827,12.3455546331827,157151.708258233,0.0,1.0
2002-06-26,13.6,13.75,13.05,13.45,96500,12.2108758553662,12.3455546331827,11.7170536700389,12.0761970775497,107477.957809493,0.0,1.0
2002-06-27,14.1,14.25,13.7,13.75,70800,12.6598051147547,12.7944838925712,12.3006617072439,12.3455546331827,78854.2944343218,0.0,1.0
2002-06-28,13.6,14.2,13.27,14.07,241600,12.2108758553662,12.7495909666324,11.9145825441698,12.6328693591914,269084.71095102,0.0,1.0
2002-07-01,13.48,14.0,13.3,13.6,117000,12.103132833113,12.570019262877,11.9415182997331,12.2108758553662,130310.062836379,0.0,1.0
2002-07-02,12.55,13.5,12.2,13.5,150800,11.2681244106504,12.1210900034885,10.9538739290785,12.1210900034885,167955.192100223,0.0,1.0
2002-07-03,12.25,12.55,12.2,12.55,29600,10.9987668550173,11.2681244106504,10.9538739290785,11.2681244106504,32967.3321363834,0.0,1.0
2002-07-05,12.66,12.69,12.52,12.55,40900,11.3668888477159,11.3938246032792,11.2411886550871,11.2681244106504,45552.8339316916,0.0,1.0
2002-07-08,13.36,13.43,12.65,12.65,210600,11.9953898108597,12.0582399071741,11.3579102625281,11.3579102625281,234558.113105484,0.0,1.0
2002-07-09,13.4,13.8,13.4,13.6,45400,12.0313041516108,12.3904475591216,12.0313041516108,12.2108758553662,50564.7594253986,0.0,1.0
2002-07-10,13.1,13.75,13.09,13.42,68100,11.7619465959777,12.3455546331827,11.75296801079,12.0492613219864,75847.1391380981,0.0,1.0
2002-07-11,13.09,13.39,12.8,13.1,147900,11.75296801079,12.022325566423,11.4925890403447,11.7619465959777,164725.284559833,0.0,1.0
2002-07-12,13.4,13.5,13.0,13.1,45800,12.0313041516108,12.1210900034885,11.6721607441,11.7619465959777,51010.2639137281,0.0,1.0
2002-07-15,12.85,13.36,12.45,13.34,85500,11.5374819662835,11.9953898108597,11.1783385587727,11.9774326404842,95226.5843804313,0.0,1.0
2002-07-16,12.6,12.8,12.5,12.75,65200,11.3130173365893,11.4925890403447,11.2232314847116,11.4476961144058,72617.2315977088,0.0,1.0
2002-07-17,12.4,13.05,12.4,12.6,94900,11.1334456328339,11.7170536700389,11.1334456328339,11.3130173365893,105695.939856174,0.0,1.0
2002-07-18,12.0,12.6,12.0,12.4,36300,10.7743022253231,11.3130173365893,10.7743022253231,11.1334456328339,40429.5323159025,0.0,1.0
2002-07-19,11.58,12.11,11.27,11.9,56200,10.3972016474368,10.8730666623886,10.118865506616,10.6845163734454,62593.3806102952,0.0,1.0
2002-07-22,11.5,11.85,11.05,11.48,78100,10.3253729659347,10.6396234475066,9.92133663248504,10.3074157955591,86984.751346335,0.0,1.0
2002-07-23,10.65,11.47,10.25,11.45,66300,9.56219322497427,10.2984372103713,9.2030498174635,10.2804800399958,73842.3689406151,0.0,1.0
2002-07-24,11.15,11.15,9.75,10.55,138600,10.0111224843627,10.0111224843627,8.75412055807503,9.47240737309657,154367.305206173,0.0,1.0
2002-07-25,11.09,11.78,11.09,11.65,83700,9.95725097323611,10.5767733511922,9.95725097323611,10.4600517437512,93221.8141829485,0.0,1.0
2002-07-26,11.01,11.38,11.0,11.19,75800,9.88542229173396,10.2176299436814,9.87644370654619,10.0470368251138,84423.1005384408,0.0,1.0
2002-07-29,12.06,12.9,11.25,11.25,136600,10.8281737364497,11.5823748922224,10.1009083362404,10.1009083362404,152139.782764526,0.0,1.0
2002-07-30,11.2,12.2,11.2,12.06,61800,10.0560154103016,10.9538739290785,10.0560154103016,10.8281737364497,68830.443446908,0.0,1.0
2002-07-31,11.35,11.95,11.15,11.21,73200,10.1906941881181,10.7294092993843,10.0111224843627,10.0649939954893,81527.3213642992,0.0,1.0
2002-08-01,11.3,11.47,11.0,11.41,107000,10.1458012621793,10.2984372103713,9.87644370654619,10.2445656992447,119172.450628142,0.0,1.0
2002-08-02,10.3,11.3,10.27,11.2,79400,9.24794274340234,10.1458012621793,9.22100698783903,10.0560154103016,88432.6409334064,0.0,1.0
2002-08-05,10.0,10.53,10.0,10.37,65400,8.97858518776926,9.45445020272103,8.97858518776926,9.31079283971673,72839.9838418737,0.0,1.0
2002-08-06,10.3,10.65,10.03,10.03,93500,9.24794274340234,9.56219322497427,9.00552094333257,9.00552094333257,104136.674147021,0.0,1.0
2002-08-07,10.4,10.66,10.35,10.45,27800,9.33772859528004,9.57117181016204,9.29283566934119,9.38262152121888,30962.5619389004,0.0,1.0
2002-08-08,10.25,10.5,10.06,10.3,89900,9.2030498174635,9.42751444715773,9.03245669889588,9.24794274340234,100127.133752056,0.0,1.0
2002-08-09,10.0,10.2,9.91,10.15,28100,8.97858518776926,9.15815689152465,8.89777792107934,9.1132639655858,31296.6903051476,0.0,1.0
2002-08-12,9.62,10.3,9.52,10.1,54700,8.63739895063403,9.24794274340234,8.54761309875634,9.06837103964696,60922.7387790595,0.0,1.0
2002-08-13,9.95,10.36,9.62,9.72,63400,8.93369226183042,9.30181425452896,8.63739895063403,8.72718480251173,70612.4614002262,0.0,1.0
2002-08-14,10.2,10.5,9.75,10.0,133800,9.15815689152465,9.42751444715773,8.75412055807503,8.97858518776926,149021.251346219,0.0,1.0
2002-08-15,9.54,11.2,9.54,10.3,182400,8.56557026913188,10.0560154103016,8.56557026913188,9.24794274340234,203150.046678253,0.0,1.0
2002-08-16,10.28,10.5,9.52,9.52,127000,9.2299855730268,9.42751444715773,8.54761309875634,8.54761309875634,141447.675044617,0.0,1.0
2002-08-19,11.33,11.35,10.3,10.3,78900,10.1727370177426,10.1906941881181,9.24794274340234,9.24794274340234,87875.7603229943,0.0,1.0
2002-08-20,11.65,11.8,11.39,11.4,58000,10.4600517437512,10.5947305215677,10.2266085288692,10.235587114057,64598.1508077779,0.0,1.0
2002-08-21,11.45,11.95,11.0,11.75,143700,10.2804800399958,10.7294092993843,9.87644370654619,10.5498375956289,160047.487432374,0.0,1.0
2002-08-22,11.26,11.59,11.26,11.5,51300,10.1098869214282,10.4061802326246,10.1098869214282,10.3253729659347,57135.9506282587,0.0,1.0
2002-08-23,10.8,11.25,10.8,11.23,37000,9.69687200279081,10.1009083362404,9.69687200279081,10.0829511658649,41209.165170479,0.0,1.0
2002-08-26,11.1,11.12,10.85,10.9,45200,9.96622955842388,9.98418672879942,9.74176492872965,9.7866578546685,50342.0071812339,0.0,1.0
2002-08-27,11.39,11.75,11.2,11.2,57800,10.2266085288692,10.5498375956289,10.0560154103016,10.0560154103016,64375.3985636131,0.0,1.0
2002-08-28,10.7,11.45,10.7,11.45,38900,9.60708615091311,10.2804800399958,9.60708615091311,10.2804800399958,43325.3114900442,0.0,1.0
2002-08-29,11.2,11.33,10.75,10.8,34300,10.0560154103016,10.1727370177426,9.65197907685196,9.69687200279081,38202.0098742548,0.0,1.0
2002-08-30,12.45,12.5,11.3,11.3,85600,11.1783385587727,11.2232314847116,10.1458012621793,10.1458012621793,95337.9605025139,0.0,1.0
2002-09-03,11.6,12.45,11.2,12.45,137100,10.4151588178123,11.1783385587727,10.0560154103016,11.1783385587727,152696.663374938,0.0,1.0
2002-09-04,11.81,11.85,11.5,11.6,44900,10.6037091067555,10.6396234475066,10.3253729659347,10.4151588178123,50007.8788149867,0.0,1.0
2002-09-05,11.65,11.8,11.45,11.8,62200,10.4600517437512,10.5947305215677,10.2804800399958,10.5947305215677,69275.9479352377,0.0,1.0
2002-09-06,11.37,11.9,10.7,10.7,109600,10.2086513584937,10.6845163734454,9.60708615091311,9.60708615091311,122068.229802283,0.0,1.0
2002-09-09,11.29,11.4,10.7,11.37,84800,10.1368226769915,10.235587114057,9.60708615091311,10.2086513584937,94446.9515258546,0.0,1.0
2002-09-10,11.71,11.9,11.42,11.55,90900,10.5139232548778,10.6845163734454,10.2535442844325,10.3702658918735,101240.89497288,0.0,1.0
2002-09-11,12.0,12.32,11.75,12.0,57000,10.7743022253231,11.0616169513317,10.5498375956289,10.7743022253231,63484.3895869543,0.0,1.0
2002-09-12,11.65,11.95,11.65,11.95,58400,10.4600517437512,10.7294092993843,10.4600517437512,10.7294092993843,65043.6552961074,0.0,1.0
2002-09-13,11.38,11.55,11.1,11.4,62800,10.2176299436814,10.3702658918735,9.96622955842388,10.235587114057,69944.2046677321,0.0,1.0
2002-09-16,11.07,11.35,10.9,11.28,114200,9.93929380286058,10.1906941881181,9.7866578546685,10.1278440918037,127191.531418073,0.0,1.0
2002-09-17,11.23,11.45,11.23,11.27,45800,10.0829511658649,10.2804800399958,10.0829511658649,10.118865506616,51010.263913728,0.0,1.0
2002-09-18,10.67,11.2,10.67,11.2,84000,9.58015039534981,10.0560154103016,9.58015039534981,10.0560154103016,93555.9425491956,0.0,1.0
2002-09-19,10.45,10.79,10.35,10.4,118600,9.38262152121888,9.68789341760304,9.29283566934119,9.33772859528004,132092.080789698,0.0,1.0
2002-09-20,10.22,10.65,10.07,10.48,144700,9.17611406190019,9.56219322497427,9.04143528408365,9.40955727678219,161161.248653198,0.0,1.0
2002-09-23,8.9,10.08,8.85,10.01,418400,7.99094081711465,9.05041386927142,7.9460478911758,8.98756377295703,465997.69479266,0.0,1.0
2002-09-24,8.71,9.07,8.5,8.65,107400,7.82034769854703,8.14357676530672,7.63179740960387,7.76647618742041,119617.955116472,0.0,1.0
2002-09-25,8.89,9.06,8.86,8.95,24300,7.98196223192688,8.13459818011895,7.95502647636357,8.03583374305349,27064.3976660173,0.0,1.0
2002-09-26,9.0,9.99,8.98,9.99,51500,8.08072666899234,8.96960660258149,8.0627694986168,8.96960660258149,57358.7028724235,0.0,1.0
2002-09-27,8.98,9.15,8.9,8.97,16000,8.0627694986168,8.21540544680888,7.99094081711465,8.05379091342903,17820.1795331801,0.0,1.0
2002-09-30,8.75,9.12,8.73,9.05,45200,7.85626203929811,8.18846969124557,7.83830486892257,8.12561959493119,50342.0071812338,0.0,1.0
2002-10-01,9.05,9.4,8.72,9.0,101600,8.12561959493119,8.43987007650311,7.8293262837348,8.08072666899234,113158.140035694,0.0,1.0
2002-10-02,8.96,9.18,8.95,8.95,25700,8.04481232824126,8.24234120237218,8.03583374305349,8.03583374305349,28623.6633751706,0.0,1.0
2002-10-03,8.91,9.18,8.9,9.01,21000,7.99991940230241,8.24234120237218,7.99094081711465,8.08970525418011,23388.9856372989,0.0,1.0
2002-10-04,8.75,8.98,8.65,8.94,35800,7.85626203929811,8.0627694986168,7.76647618742041,8.02685515786572,39872.6517054905,0.0,1.0
2002-10-07,8.96,9.1,8.7,8.7,142200,8.04481232824126,8.17051252087003,7.81136911335926,7.81136911335926,158376.845601138,0.0,1.0
2002-10-08,8.79,9.0,8.7,8.97,138700,7.89217638004918,8.08072666899234,7.81136911335926,8.05379091342903,154478.681328255,0.0,1.0
2002-10-09,7.95,8.7,7.8,8.7,66700,7.13797522427657,7.81136911335926,7.00329644646003,7.81136911335926,74287.8734289446,0.0,1.0
2002-10-10,7.98,8.0,7.55,7.75,39300,7.16491097983987,7.18286815021541,6.77883181676579,6.95840352052118,43770.8159783737,0.0,1.0
2002-10-11,8.45,8.55,7.9,8.0,91900,7.58690448366503,7.67669033554272,7.09308229833772,7.18286815021541,102354.656193703,0.0,1.0
2002-10-14,8.35,8.38,8.23,8.3,24600,7.49711863178734,7.52405438735064,7.38937560953411,7.45222570584849,27398.5260322644,0.0,1.0
2002-10-15,8.9,9.1,8.75,8.75,43000,7.99094081711465,8.17051252087003,7.85626203929811,7.85626203929811,47891.7324954215,0.0,1.0
2002-10-16,9.06,9.2,8.95,9.0,42300,8.13459818011895,8.26029837274772,8.03583374305349,8.08072666899234,47112.099640845,0.0,1.0
2002-10-17,9.5,9.8,9.4,9.5,54100,8.5296559283808,8.79901348401388,8.43987007650311,8.5296559283808,60254.4820465653,0.0,1.0
2002-10-18,9.15,9.5,9.1,9.5,67200,8.21540544680888,8.5296559283808,8.17051252087003,8.5296559283808,74844.7540393565,0.0,1.0
2002-10-21,8.9,9.15,8.87,9.13,41800,7.99094081711465,8.21540544680888,7.96400506155134,8.19744827643334,46555.219030433,0.0,1.0
2002-10-22,8.59,8.9,8.59,8.8,18000,7.7126046762938,7.99094081711465,7.7126046762938,7.90115496523695,20047.7019748276,0.0,1.0
2002-10-23,8.64,8.9,8.56,8.56,24100,7.75749760223264,7.99094081711465,7.68566892073049,7.68566892073049,26841.6454218526,0.0,1.0
2002-10-24,8.32,8.85,8.26,8.68,66600,7.47018287622403,7.9460478911758,7.41631136509741,7.79341194298372,74176.4973068622,0.0,1.0
2002-10-25,7.98,8.5,7.81,8.3,78500,7.16491097983987,7.63179740960387,7.0122750316478,7.45222570584849,87430.255834665,0.0,1.0
2002-10-28,7.3,8.2,7.11,8.2,142700,6.55436718707156,7.3624398539708,6.38377406850395,7.3624398539708,158933.72621155,0.0,1.0
2002-10-29,8.0,8.0,7.36,7.55,182000,7.18286815021541,7.18286815021541,6.60823869819818,6.77883181676579,202704.542189924,0.0,1.0
2002-10-30,8.1,8.85,7.8,8.7,391300,7.2726540020931,7.9460478911758,7.00329644646003,7.81136911335926,435814.765708336,0.0,1.0
2002-10-31,8.75,8.75,7.5,7.9,237100,7.85626203929811,7.85626203929811,6.73393889082695,7.09308229833772,264072.785457313,0.0,1.0
2002-11-01,9.29,9.47,8.39,8.7,85200,8.34110563943765,8.50272017281749,7.53303297253841,7.81136911335926,94892.4560141841,0.0,1.0
2002-11-04,8.76,9.28,8.75,9.25,66600,7.86524062448588,8.33212705424988,7.85626203929811,8.30519129868657,74176.4973068622,0.0,1.0
2002-11-05,9.0,9.2,8.75,8.75,176000,8.08072666899234,8.26029837274772,7.85626203929811,7.85626203929811,196021.974864981,0.0,1.0
2002-11-06,9.47,9.48,9.0,9.0,125400,8.50272017281749,8.51169875800526,8.08072666899234,8.08072666899234,139665.657091299,0.0,1.0
2002-11-07,9.6,9.75,9.36,9.48,138300,8.61944178025849,8.75412055807503,8.40395573575203,8.51169875800526,154033.176839926,0.0,1.0
2002-11-08,9.4,9.6,9.4,9.6,35700,8.43987007650311,8.61944178025849,8.43987007650311,8.61944178025849,39761.2755834081,0.0,1.0
2002-11-11,8.44,9.05,8.44,9.05,28600,7.57792589847726,8.12561959493119,7.57792589847726,8.12561959493119,31853.5709155595,0.0,1.0
2002-11-12,8.53,8.64,8.43,8.45,35300,7.65873316516718,7.75749760223264,7.56894731328949,7.58690448366503,39315.7710950786,0.0,1.0
2002-11-13,8.7,8.75,8.4,8.55,55500,7.81136911335926,7.85626203929811,7.54201155772618,7.67669033554272,61813.7477557185,0.0,1.0
2002-11-14,8.45,8.86,8.4,8.8,29000,7.58690448366503,7.95502647636357,7.54201155772618,7.90115496523695,32299.0754038889,0.0,1.0
2002-11-15,8.42,8.49,8.37,8.48,46900,7.55996872810172,7.62281882441611,7.51507580216287,7.61384023922834,52235.4012566342,0.0,1.0
2002-11-18,8.35,8.44,8.12,8.41,101400,7.49711863178734,7.57792589847726,7.29061117246864,7.55099014291395,112935.387791529,0.0,1.0
2002-11-19,8.2,8.35,8.2,8.35,10100,7.3624398539708,7.49711863178734,7.3624398539708,7.49711863178734,11248.9883303199,0.0,1.0
2002-11-20,8.27,8.29,8.21,8.21,20200,7.42528995028518,7.44324712066072,7.37141843915857,7.37141843915857,22497.9766606399,0.0,1.0
2002-11-21,8.28,8.3,8.11,8.28,76100,7.43426853547295,7.45222570584849,7.28163258728087,7.43426853547295,84757.2289046879,0.0,1.0
2002-11-22,8.3,8.3,8.17,8.26,174000,7.45222570584849,7.45222570584849,7.33550409840749,7.41631136509741,193794.452423334,0.0,1.0
2002-11-25,8.9,8.92,8.35,8.35,58600,7.99094081711465,8.00889798749018,7.49711863178734,7.49711863178734,65266.4075402721,0.0,1.0
2002-11-26,8.86,8.99,8.8,8.9,19900,7.95502647636357,8.07174808380457,7.90115496523695,7.99094081711465,22163.8482943928,0.0,1.0
2002-11-27,9.32,9.5,8.95,8.95,33400,8.36804139500095,8.5296559283808,8.03583374305349,8.03583374305349,37199.6247755135,0.0,1.0
2002-11-29,9.4,9.6,9.38,9.38,92200,8.43987007650311,8.61944178025849,8.42191290612757,8.42191290612757,102688.78455995,0.0,1.0
2002-12-02,9.45,9.59,9.42,9.5,114700,8.48476300244196,8.61046319507073,8.45782724687865,8.5296559283808,127748.412028485,0.0,1.0
2002-12-03,9.1,9.35,9.05,9.35,78900,8.17051252087003,8.39497715056426,8.12561959493119,8.39497715056426,87875.7603229945,0.0,1.0
2002-12-04,8.87,9.05,8.75,9.05,42100,7.96400506155134,8.12561959493119,7.85626203929811,8.12561959493119,46889.3473966802,0.0,1.0
2002-12-05,8.85,8.95,8.83,8.87,8100,7.9460478911758,8.03583374305349,7.92809072080026,7.96400506155134,9021.46588867243,0.0,1.0
2002-12-06,8.7,8.83,8.57,8.83,22400,7.81136911335926,7.92809072080026,7.69464750591826,7.92809072080026,24948.2513464522,0.0,1.0
2002-12-09,8.25,8.7,8.25,8.7,60300,7.40733277990964,7.81136911335926,7.40733277990964,7.81136911335926,67159.8016156726,0.0,1.0
2002-12-10,8.25,8.29,8.2,8.27,83100,7.40733277990964,7.44324712066072,7.3624398539708,7.42528995028518,92553.5574504543,0.0,1.0
2002-12-11,8.0,8.27,7.97,8.25,73100,7.18286815021541,7.42528995028518,7.1559323946521,7.40733277990964,81415.9452422167,0.0,1.0
2002-12-12,7.86,8.0,7.8,7.92,60300,7.05716795758664,7.18286815021541,7.00329644646003,7.11103946871326,67159.8016156726,0.0,1.0
2002-12-13,7.82,7.96,7.8,7.9,58700,7.02125361683557,7.14695380946433,7.00329644646003,7.09308229833772,65377.7836623545,0.0,1.0
2002-12-16,8.0,8.15,7.82,7.82,43000,7.18286815021541,7.31754692803195,7.02125361683557,7.02125361683557,47891.7324954216,0.0,1.0
2002-12-17,7.89,8.1,7.87,8.07,39000,7.08410371314995,7.2726540020931,7.06614654277441,7.2457182465298,43436.6876121265,0.0,1.0
2002-12-18,7.74,8.0,7.65,7.95,123300,6.94942493533341,7.18286815021541,6.86861766864349,7.13797522427657,137326.758527569,0.0,1.0
2002-12-19,7.98,7.99,7.7,7.7,111300,7.16491097983987,7.17388956502764,6.91351059458233,6.91351059458233,123961.623877684,0.0,1.0
2002-12-20,8.46,8.6,7.9,8.05,170200,7.5958830688528,7.72158326148157,7.09308229833772,7.22776107615426,189562.159784203,0.0,1.0
2002-12-23,8.69,8.75,8.4,8.4,39500,7.80239052817149,7.85626203929811,7.54201155772618,7.54201155772618,43993.5682225384,0.0,1.0
2002-12-24,8.65,8.73,8.65,8.65,3900,7.76647618742041,7.83830486892257,7.76647618742041,7.76647618742041,4343.66876121266,0.0,1.0
2002-12-26,8.66,8.8,8.65,8.8,58700,7.77545477260818,7.90115496523695,7.76647618742041,7.90115496523695,65377.7836623546,0.0,1.0
2002-12-27,8.6,8.66,8.56,8.65,25000,7.72158326148157,7.77545477260818,7.68566892073049,7.76647618742041,27844.0305205939,0.0,1.0
2002-12-30,8.46,8.7,8.45,8.65,87600,7.5958830688528,7.81136911335926,7.58690448366503,7.76647618742041,97565.4829441611,0.0,1.0
2002-12-31,8.41,8.45,8.32,8.42,201500,7.55099014291395,7.58690448366503,7.47018287622403,7.55996872810172,224422.885995987,0.0,1.0
2003-01-02,8.95,8.95,8.42,8.45,55600,8.03583374305349,8.03583374305349,7.55996872810172,7.58690448366503,61925.1238778009,0.0,1.0
2003-01-03,8.94,9.05,8.8,8.85,62100,8.02685515786572,8.12561959493119,7.90115496523695,7.9460478911758,69164.5718131553,0.0,1.0
2003-01-06,8.86,9.01,8.85,8.94,26700,7.95502647636357,8.08970525418011,7.9460478911758,8.02685515786572,29737.4245959943,0.0,1.0
2003-01-07,8.98,9.0,8.85,8.85,10000,8.0627694986168,8.08072666899234,7.9460478911758,7.9460478911758,11137.6122082376,0.0,1.0
2003-01-08,8.78,8.82,8.75,8.75,22500,7.88319779486141,7.91911213561249,7.85626203929811,7.85626203929811,25059.6274685346,0.0,1.0
2003-01-09,9.0,9.0,8.81,8.81,8900,8.08072666899234,8.08072666899234,7.91013355042472,7.91013355042472,9912.47486533144,0.0,1.0
2003-01-10,8.85,8.9,8.78,8.9,11000,7.9460478911758,7.99094081711465,7.88319779486141,7.99094081711465,12251.3734290613,0.0,1.0
2003-01-13,8.95,9.0,8.88,8.92,23200,8.03583374305349,8.08072666899234,7.97298364673911,8.00889798749018,25839.2603231112,0.0,1.0
2003-01-14,9.05,9.05,8.88,8.9,12200,8.12561959493119,8.12561959493119,7.97298364673911,7.99094081711465,13587.8868940498,0.0,1.0
2003-01-15,9.4,9.64,8.96,9.1,70600,8.43987007650311,8.65535612100957,8.04481232824126,8.17051252087003,78631.5421901573,0.0,1.0
2003-01-16,9.45,9.49,9.4,9.45,18200,8.48476300244196,8.52067734319303,8.43987007650311,8.48476300244196,20270.4542189924,0.0,1.0
2003-01-17,9.4,9.5,9.36,9.43,18300,8.43987007650311,8.5296559283808,8.40395573575203,8.46680583206642,20381.8303410748,0.0,1.0
2003-01-21,9.38,9.6,9.35,9.4,88300,8.42191290612757,8.61944178025849,8.39497715056426,8.43987007650311,98345.1157987378,0.0,1.0
2003-01-22,9.2,9.3,9.2,9.3,29300,8.26029837274772,8.35008422462542,8.26029837274772,8.35008422462542,32633.2037701361,0.0,1.0
2003-01-23,9.06,9.23,9.05,9.21,4300,8.13459818011895,8.28723412831103,8.12561959493119,8.26927695793549,4789.17324954216,0.0,1.0
2003-01-24,8.55,9.15,8.52,9.05,21300,7.67669033554272,8.21540544680888,7.64975457997941,8.12561959493119,23723.114003546,0.0,1.0
2003-01-27,8.24,8.31,8.21,8.3,18100,7.39835419472187,7.46120429103626,7.37141843915857,7.45222570584849,20159.07809691,0.0,1.0
2003-01-28,8.33,8.33,7.8,8.27,31500,7.4791614614118,7.4791614614118,7.00329644646003,7.42528995028518,35083.4784559483,0.0,1.0
2003-01-29,8.33,8.33,7.8,8.27,12900,7.4791614614118,7.4791614614118,7.00329644646003,7.42528995028518,14367.5197486265,0.0,1.0
2003-01-30,8.45,8.6,8.21,8.21,18500,7.58690448366503,7.72158326148157,7.37141843915857,7.37141843915857,20604.5825852395,0.0,1.0
2003-01-31,8.55,8.79,8.35,8.47,15000,7.67669033554272,7.89217638004918,7.49711863178734,7.60486165404057,16706.4183123564,0.0,1.0
2003-02-03,8.75,8.9,8.63,8.63,12800,7.85626203929811,7.99094081711465,7.74851901704488,7.74851901704488,14256.1436265441,0.0,1.0
2003-02-04,8.8,8.95,8.705,8.705,16700,7.90115496523695,8.03583374305349,7.81585840595314,7.81585840595314,18599.8123877568,0.0,1.0
2003-02-05,8.3,8.82,8.3,8.82,14400,7.45222570584849,7.91911213561249,7.45222570584849,7.91911213561249,16038.1615798621,0.0,1.0
2003-02-06,8.52,8.52,8.3,8.3,18000,7.64975457997941,7.64975457997941,7.45222570584849,7.45222570584849,20047.7019748276,0.0,1.0
2003-02-07,7.89,8.55,7.86,8.49,45800,7.08410371314995,7.67669033554272,7.05716795758664,7.62281882441611,51010.2639137281,0.0,1.0
2003-02-10,8.15,8.15,7.91,7.95,28100,7.31754692803195,7.31754692803195,7.10206088352549,7.13797522427657,31296.6903051476,0.0,1.0
2003-02-11,8.45,8.45,8.2,8.33,12200,7.58690448366503,7.58690448366503,7.3624398539708,7.4791614614118,13587.8868940498,0.0,1.0
2003-02-12,8.3,8.35,8.3,8.35,5600,7.45222570584849,7.49711863178734,7.45222570584849,7.49711863178734,6237.06283661304,0.0,1.0
2003-02-13,8.05,8.21,7.98,8.21,20900,7.22776107615426,7.37141843915857,7.16491097983987,7.37141843915857,23277.6095152165,0.0,1.0
2003-02-14,8.04,8.1,7.92,8.0,25300,7.21878249096649,7.2726540020931,7.11103946871326,7.18286815021541,28178.1588868411,0.0,1.0
2003-02-18,8.05,8.06,7.99,8.05,4400,7.22776107615426,7.23673966134203,7.17388956502764,7.22776107615426,4900.54937162453,0.0,1.0
2003-02-19,7.59,7.88,7.59,7.65,124200,6.81474615751687,7.07512512796218,6.81474615751687,6.86861766864349,138329.143626311,0.0,1.0
2003-02-20,7.2,7.58,7.12,7.58,64800,6.46458133519387,6.8057675723291,6.39275265369172,6.8057675723291,72171.7271093795,0.0,1.0
2003-02-21,7.07,7.38,6.81,7.2,80800,6.34785972775287,6.62619586857372,6.11441651287087,6.46458133519387,89991.9066425596,0.0,1.0
2003-02-24,7.0,7.1,6.8,7.0,19400,6.28500963143849,6.37479548331618,6.1054379276831,6.28500963143849,21606.9676839809,0.0,1.0
2003-02-25,7.02,7.05,6.78,7.0,14200,6.30296680181402,6.32990255737733,6.08748075730756,6.28500963143849,15815.4093356974,0.0,1.0
2003-02-26,6.91,7.0,6.75,7.0,18000,6.20420236474856,6.28500963143849,6.06054500174425,6.28500963143849,20047.7019748276,0.0,1.0
2003-02-27,7.08,7.09,6.77,6.92,36400,6.35683831294064,6.36581689812841,6.07850217211979,6.21318094993633,40540.9084379848,0.0,1.0
2003-02-28,7.35,7.38,7.13,7.13,28200,6.59926011301041,6.62619586857372,6.40173123887949,6.40173123887949,31408.0664272299,0.0,1.0
2003-03-03,7.3,7.4,7.2,7.25,17700,6.55436718707156,6.64415303894926,6.46458133519387,6.50947426113272,19713.5736085805,0.0,1.0
2003-03-04,6.8,7.3,6.65,7.05,18000,6.1054379276831,6.55436718707156,5.97075914986656,6.32990255737733,20047.7019748276,0.0,1.0
2003-03-05,6.38,6.72,6.3,6.72,97800,5.72833734979679,6.03360924618095,5.65650866829464,6.03360924618095,108925.847396563,0.0,1.0
2003-03-06,6.04,6.4,6.0,6.4,83000,5.42306545341264,5.74629452017233,5.38715111266156,5.74629452017233,92442.1813283718,0.0,1.0
2003-03-07,5.97,6.05,5.7,6.05,111500,5.36021535709825,5.4320440386004,5.11779355702848,5.4320440386004,124184.376121849,0.0,1.0
2003-03-10,5.95,6.15,5.93,6.05,44800,5.34225818672271,5.5218298904781,5.32430101634717,5.4320440386004,49896.5026929043,0.0,1.0
2003-03-11,5.97,6.05,5.97,6.05,9200,5.36021535709825,5.4320440386004,5.36021535709825,5.4320440386004,10246.6032315786,0.0,1.0
2003-03-12,6.0,6.05,5.93,5.97,39400,5.38715111266156,5.4320440386004,5.32430101634717,5.36021535709825,43882.192100456,0.0,1.0
2003-03-13,6.05,6.2,5.9,5.95,79000,5.4320440386004,5.56672281641694,5.29736526078387,5.34225818672271,87987.1364450769,0.0,1.0
2003-03-14,6.12,6.2,6.06,6.06,25700,5.49489413491479,5.56672281641694,5.44102262378817,5.44102262378817,28623.6633751706,0.0,1.0
2003-03-17,6.35,6.35,6.01,6.02,172100,5.70140159423348,5.70140159423348,5.39612969784933,5.4051082830371,191678.306103769,0.0,1.0
2003-03-18,6.4,6.45,6.25,6.35,72100,5.74629452017233,5.79118744611118,5.61161574235579,5.70140159423348,80302.1840213929,0.0,1.0
2003-03-19,6.61,6.61,6.39,6.4,130800,5.93484480911548,5.93484480911548,5.73731593498456,5.74629452017233,145679.967683748,0.0,1.0
2003-03-20,6.67,6.8,6.5,6.55,44300,5.9887163202421,6.1054379276831,5.83608037205002,5.88097329798887,49339.6220824924,0.0,1.0
2003-03-21,7.68,7.68,6.75,6.75,53400,6.89555342420679,6.89555342420679,6.06054500174425,6.06054500174425,59474.8491919887,0.0,1.0
2003-03-24,7.46,7.61,7.31,7.58,65400,6.69802455007587,6.83270332789241,6.56334577225933,6.8057675723291,72839.9838418737,0.0,1.0
2003-03-25,7.75,7.79,7.46,7.5,27600,6.95840352052118,6.99431786127226,6.69802455007587,6.73393889082695,30739.8096947357,0.0,1.0
2003-03-26,7.48,7.83,7.48,7.72,35700,6.71598172045141,7.03023220202333,6.71598172045141,6.93146776495787,39761.2755834081,0.0,1.0
2003-03-27,7.9,7.93,7.25,7.48,23600,7.09308229833772,7.12001805390103,6.50947426113272,6.71598172045141,26284.7648114407,0.0,1.0
2003-03-28,8.1,8.1,7.8,7.9,31900,7.2726540020931,7.2726540020931,7.00329644646003,7.09308229833772,35528.9829442779,0.0,1.0
2003-03-31,8.0,8.2,7.9,8.1,49300,7.18286815021541,7.3624398539708,7.09308229833772,7.2726540020931,54908.4281866112,0.0,1.0
2003-04-01,7.25,7.29,6.4,6.78,324700,6.50947426113272,6.54538860188379,5.74629452017233,6.08748075730756,361638.268401474,0.0,1.0
2003-04-02,7.77,8.0,7.21,7.25,88000,6.97636069089672,7.18286815021541,6.47355992038164,6.50947426113272,98010.9874324906,0.0,1.0
2003-04-03,7.72,7.85,7.71,7.8,17900,6.93146776495787,7.04818937239887,6.9224891797701,7.00329644646003,19936.3258527453,0.0,1.0
2003-04-04,7.7,7.88,7.7,7.82,20000,6.91351059458233,7.07512512796218,6.91351059458233,7.02125361683557,22275.2244164752,0.0,1.0
2003-04-07,7.82,8.2,7.8,7.8,26700,7.02125361683557,7.3624398539708,7.00329644646003,7.00329644646003,29737.4245959943,0.0,1.0
2003-04-08,7.99,8.12,7.88,7.92,13900,7.17388956502764,7.29061117246864,7.07512512796218,7.11103946871326,15481.2809694502,0.0,1.0
2003-04-09,8.0,8.1,7.92,7.99,22100,7.18286815021541,7.2726540020931,7.11103946871326,7.17388956502764,24614.122980205,0.0,1.0
2003-04-10,8.01,8.03,8.0,8.01,6300,7.19184673540318,7.20980390577872,7.18286815021541,7.19184673540318,7016.69569118967,0.0,1.0
2003-04-11,8.03,8.2,8.0,8.02,45700,7.20980390577872,7.3624398539708,7.18286815021541,7.20082532059095,50898.8877916457,0.0,1.0
2003-04-14,8.14,8.24,8.05,8.05,13700,7.30856834284418,7.39835419472187,7.22776107615426,7.22776107615426,15258.5287252855,0.0,1.0
2003-04-15,8.22,8.23,8.075,8.1,33600,7.38039702434634,7.38937560953411,7.25020753912368,7.2726540020931,37422.3770196782,0.0,1.0
2003-04-16,8.18,8.24,8.18,8.22,15500,7.34448268359526,7.39835419472187,7.34448268359526,7.38039702434634,17263.2989227682,0.0,1.0
2003-04-17,8.24,8.25,8.185,8.23,15300,7.39835419472187,7.40733277990964,7.34897197618914,7.38937560953411,17040.5466786035,0.0,1.0
2003-04-21,8.25,8.31,8.15,8.24,52200,7.40733277990964,7.46120429103626,7.31754692803195,7.39835419472187,58138.3357270002,0.0,1.0
2003-04-22,8.2,8.43,8.15,8.2,24700,7.3624398539708,7.56894731328949,7.31754692803195,7.3624398539708,27509.9021543468,0.0,1.0
2003-04-23,8.45,8.45,8.1,8.25,17700,7.58690448366503,7.58690448366503,7.2726540020931,7.40733277990964,19713.5736085805,0.0,1.0
2003-04-24,8.32,8.45,8.25,8.45,5700,7.47018287622403,7.58690448366503,7.40733277990964,7.58690448366503,6348.43895869541,0.0,1.0
2003-04-25,8.41,8.42,8.2,8.33,14700,7.55099014291395,7.55996872810172,7.3624398539708,7.4791614614118,16372.2899461092,0.0,1.0
2003-04-28,8.95,9.21,8.39,8.42,88600,8.03583374305349,8.26927695793549,7.53303297253841,7.55996872810172,98679.2441649849,0.0,1.0
2003-04-29,8.85,9.0,8.85,8.95,70200,7.9460478911758,8.08072666899234,7.9460478911758,8.03583374305349,78186.0377018278,0.0,1.0
2003-04-30,9.25,9.52,8.84,8.85,150200,8.30519129868657,8.54761309875634,7.93706930598803,7.9460478911758,167286.935367728,0.0,1.0
2003-05-01,9.41,9.55,9.3,9.3,41700,8.44884866169088,8.57454885431965,8.35008422462542,8.35008422462542,46443.8429083507,0.0,1.0
2003-05-02,9.52,9.65,9.4,9.4,25700,8.54761309875634,8.66433470619734,8.43987007650311,8.43987007650311,28623.6633751706,0.0,1.0
2003-05-05,9.65,9.75,9.51,9.58,64000,8.66433470619734,8.75412055807503,8.53863451356857,8.60148460988296,71280.7181327205,0.0,1.0
2003-05-06,9.83,9.87,9.68,9.75,35600,8.82594923957719,8.86186358032826,8.69127046176065,8.75412055807503,39649.8994613257,0.0,1.0
2003-05-07,9.87,9.91,9.815,9.83,7900,8.86186358032826,8.89777792107934,8.81248136179553,8.82594923957719,8798.71364450769,0.0,1.0
2003-05-08,9.97,10.03,9.89,9.9,36500,8.95164943220596,9.00552094333257,8.8798207507038,8.88879933589157,40652.2845600671,0.0,1.0
2003-05-09,10.33,10.43,9.98,9.98,56900,9.27487849896565,9.36466435084334,8.96062801739373,8.96062801739373,63373.0134648718,0.0,1.0
2003-05-12,10.5,10.5,10.29,10.32,39600,9.42751444715773,9.42751444715773,9.23896415821457,9.26589991377788,44104.9443446208,0.0,1.0
2003-05-13,10.79,10.9,10.35,10.45,39800,9.68789341760304,9.7866578546685,9.29283566934119,9.38262152121888,44327.6965887855,0.0,1.0
2003-05-14,11.28,11.35,10.75,10.85,151500,10.1278440918037,10.1906941881181,9.65197907685196,9.74176492872965,168734.8249548,0.0,1.0
2003-05-15,10.93,11.28,10.92,11.28,74200,9.81359361023181,10.1278440918037,9.80461502504404,10.1278440918037,82641.0825851227,0.0,1.0
2003-05-16,10.6,11.05,10.18,10.85,57700,9.51730029903542,9.92133663248504,9.14019972114911,9.74176492872965,64264.0224415308,0.0,1.0
2003-05-19,10.45,10.8,10.4,10.7,59200,9.38262152121888,9.69687200279081,9.33772859528004,9.60708615091311,65934.6642727664,0.0,1.0
2003-05-20,10.46,10.49,10.41,10.49,38800,9.39160010640665,9.41853586196996,9.3467071804678,9.41853586196996,43213.9353679618,0.0,1.0
2003-05-21,10.41,10.5,10.4,10.5,26200,9.3467071804678,9.42751444715773,9.33772859528004,9.42751444715773,29180.5439855825,0.0,1.0
2003-05-22,10.75,10.75,10.4,10.4,37600,9.65197907685196,9.65197907685196,9.33772859528004,9.33772859528004,41877.4219029733,0.0,1.0
2003-05-23,11.34,11.4,10.75,10.75,26700,10.1817156029303,10.235587114057,9.65197907685196,9.65197907685196,29737.4245959945,0.0,1.0
2003-05-27,12.0,12.0,11.25,11.25,152800,10.7743022253231,10.7743022253231,10.1009083362404,10.1009083362404,170182.71454187,0.0,1.0
2003-05-28,11.97,12.05,11.74,11.92,27900,10.7473664697598,10.819195151262,10.5408590104411,10.702473543821,31073.9380609829,0.0,1.0
2003-05-29,11.15,12.0,11.1,11.98,39700,10.0111224843627,10.7743022253231,9.96622955842388,10.7563450549476,44216.3204667033,0.0,1.0
2003-05-30,11.97,11.98,11.05,11.05,31800,10.7473664697598,10.7563450549476,9.92133663248504,9.92133663248504,35417.6068221955,0.0,1.0
2003-06-02,12.23,12.23,11.84,11.9,35600,10.9808096846418,10.9808096846418,10.6306448623188,10.6845163734454,39649.8994613258,0.0,1.0
2003-06-03,12.08,12.23,12.04,12.22,12700,10.8461309068253,10.9808096846418,10.8102165660742,10.971831099454,14144.7675044617,0.0,1.0
2003-06-04,12.15,12.25,11.97,12.08,23500,10.9089810031397,10.9987668550173,10.7473664697598,10.8461309068253,26173.3886893582,0.0,1.0
2003-06-05,12.76,12.85,11.8,12.16,50400,11.4566746995936,11.5374819662835,10.5947305215677,10.9179595883274,56133.5655295173,0.0,1.0
2003-06-06,12.65,12.76,12.5,12.68,27100,11.3579102625281,11.4566746995936,11.2232314847116,11.3848460180914,30182.9290843239,0.0,1.0
2003-06-09,12.49,12.55,12.41,12.55,13900,11.2142528995238,11.2681244106504,11.1424242180217,11.2681244106504,15481.2809694502,0.0,1.0
2003-06-10,12.6,12.78,12.2,12.4,37400,11.3130173365893,11.4746318699691,10.9538739290785,11.1334456328339,41654.6696588084,0.0,1.0
2003-06-11,12.73,12.79,12.39,12.63,23000,11.4297389440303,11.4836104551569,11.1244670476461,11.3399530921526,25616.5080789464,0.0,1.0
2003-06-12,13.0,13.0,12.7,12.83,19300,11.6721607441,11.6721607441,11.402803188467,11.519524795908,21495.5915618986,0.0,1.0
2003-06-13,12.46,13.01,12.46,12.92,28300,11.1873171439605,11.6811393292878,11.1873171439605,11.6003320625979,31519.4425493123,0.0,1.0
2003-06-16,12.9,12.93,12.16,12.55,92300,11.5823748922224,11.6093106477857,10.9179595883274,11.2681244106504,102800.160682032,0.0,1.0
2003-06-17,12.97,13.13,12.85,12.93,27600,11.6452249885367,11.788882351541,11.5374819662835,11.6093106477857,30739.8096947358,0.0,1.0
2003-06-18,12.7,12.97,12.51,12.97,25000,11.402803188467,11.6452249885367,11.2322100698993,11.6452249885367,27844.0305205938,0.0,1.0
2003-06-19,12.6,12.6,12.11,12.6,49400,11.3130173365893,11.3130173365893,10.8730666623886,11.3130173365893,55019.8043086935,0.0,1.0
2003-06-20,12.65,12.95,12.65,12.7,78800,11.3579102625281,11.6272678181612,11.3579102625281,11.402803188467,87764.3842009122,0.0,1.0
2003-06-23,12.8,12.92,12.5,12.68,26500,11.4925890403447,11.6003320625979,11.2232314847116,11.3848460180914,29514.6723518295,0.0,1.0
2003-06-24,13.3,13.76,12.55,12.75,58700,11.9415182997331,12.3545332183705,11.2681244106504,11.4476961144058,65377.7836623547,0.0,1.0
2003-06-25,13.2,13.5,13.16,13.3,19000,11.8517324478554,12.1210900034885,11.8158181071044,11.9415182997331,21161.4631956514,0.0,1.0
2003-06-26,13.7,13.81,13.1,13.1,33200,12.3006617072439,12.3994261443094,11.7619465959777,11.7619465959777,36976.8725313487,0.0,1.0
2003-06-27,13.45,13.89,13.4,13.65,14300,12.0761970775497,12.4712548258115,12.0313041516108,12.255768781305,15926.7854577797,0.0,1.0
2003-06-30,13.48,13.6,13.4,13.5,113300,12.103132833113,12.2108758553662,12.0313041516108,12.1210900034885,126189.146319331,0.0,1.0
2003-07-01,13.45,13.55,13.31,13.48,43500,12.0761970775497,12.1659829294274,11.9504968849209,12.103132833113,48448.6131058333,0.0,1.0
2003-07-02,13.35,13.47,12.7,13.4,40500,11.986411225672,12.0941542479252,11.402803188467,12.0313041516108,45107.329443362,0.0,1.0
2003-07-03,13.09,13.3,13.0,13.3,13200,11.75296801079,11.9415182997331,11.6721607441,11.9415182997331,14701.6481148736,0.0,1.0
2003-07-07,13.4,13.4,13.05,13.1,30500,12.0313041516108,12.0313041516108,11.7170536700389,11.7619465959777,33969.7172351246,0.0,1.0
2003-07-08,13.82,13.82,13.31,13.4,36400,12.4084047294971,12.4084047294971,11.9504968849209,12.0313041516108,40540.9084379848,0.0,1.0
2003-07-09,14.0,14.0,13.5,13.82,60600,12.570019262877,12.570019262877,12.1210900034885,12.4084047294971,67493.9299819195,0.0,1.0
2003-07-10,14.11,14.3,13.7,14.0,32800,12.6687836999424,12.83937681851,12.3006617072439,12.570019262877,36531.3680430193,0.0,1.0
2003-07-11,14.5,14.62,14.05,14.05,27000,13.0189485222654,13.1266915445187,12.6149121888158,12.6149121888158,30071.5529622415,0.0,1.0
2003-07-14,14.84,15.0,14.54,14.6,43600,13.3242204186496,13.4678777816539,13.0548628630165,13.1087343741431,48559.9892279158,0.0,1.0
2003-07-15,14.9,14.95,14.81,14.92,7800,13.3780919297762,13.4229848557151,13.2972846630863,13.3960491001517,8687.33752242531,0.0,1.0
2003-07-16,14.9,15.0,14.75,14.98,28700,13.3780919297762,13.4678777816539,13.2434131519597,13.4499206112784,31964.9470376418,0.0,1.0
2003-07-17,14.55,15.0,14.55,14.85,28700,13.0638414482043,13.4678777816539,13.0638414482043,13.3331990038374,31964.9470376418,0.0,1.0
2003-07-18,14.52,14.73,14.4,14.6,25100,13.036905692641,13.2254559815841,12.9291626703877,13.1087343741431,27955.4066426762,0.0,1.0
2003-07-21,14.41,14.81,14.41,14.5,86000,12.9381412555755,13.2972846630863,12.9381412555755,13.0189485222654,95783.4649908432,0.0,1.0
2003-07-22,14.69,14.71,14.51,14.51,42900,13.189541640833,13.2074988112086,13.0279271074532,13.0279271074532,47780.3563733394,0.0,1.0
2003-07-23,14.6,14.66,14.46,14.59,110300,13.1087343741431,13.1626058852697,12.9830341815144,13.0997557889554,122847.862656861,0.0,1.0
2003-07-24,14.75,14.95,14.6,14.6,62900,13.2434131519597,13.4229848557151,13.1087343741431,13.1087343741431,70055.5807898142,0.0,1.0
2003-07-25,14.85,14.98,14.7,14.74,97900,13.3331990038374,13.4499206112784,13.1985202260208,13.2344345667719,109037.223518645,0.0,1.0
2003-07-28,15.08,15.3,14.9,14.9,44100,13.5397064631561,13.737235337287,13.3780919297762,13.3780919297762,49116.8698383275,0.0,1.0
2003-07-29,14.8,15.08,14.75,15.08,67300,13.2883060778985,13.5397064631561,13.2434131519597,13.5397064631561,74956.1301614389,0.0,1.0
2003-07-30,13.95,14.8,13.95,14.8,43400,12.5251263369381,13.2883060778985,12.5251263369381,13.2883060778985,48337.2369837512,0.0,1.0
2003-07-31,15.29,15.42,14.35,14.35,177700,13.7282567520992,13.8449783595402,12.8842697444489,12.8842697444489,197915.368940382,0.0,1.0
2003-08-01,14.03,15.29,14.01,15.29,56800,12.5969550184403,13.7282567520992,12.5789978480647,13.7282567520992,63261.6373427893,0.0,1.0
2003-08-04,14.66,14.9,13.43,14.0,72800,13.1626058852697,13.3780919297762,12.0582399071741,12.570019262877,81081.8168759698,0.0,1.0
2003-08-05,14.75,14.8,14.41,14.66,24400,13.2434131519597,13.2883060778985,12.9381412555755,13.1626058852697,27175.7737880996,0.0,1.0
2003-08-06,14.4,14.65,14.35,14.65,33800,12.9291626703877,13.153627300082,12.8842697444489,13.153627300082,37645.1292638431,0.0,1.0
2003-08-07,14.5,14.5,13.8,14.4,47100,13.0189485222654,13.0189485222654,12.3904475591216,12.9291626703877,52458.1535007991,0.0,1.0
2003-08-08,14.41,14.5,14.2,14.5,13400,12.9381412555755,13.0189485222654,12.7495909666324,13.0189485222654,14924.4003590384,0.0,1.0
2003-08-11,14.4,14.49,14.37,14.4,15100,12.9291626703877,13.0099699370777,12.9022269148244,12.9291626703877,16817.7944344388,0.0,1.0
2003-08-12,14.61,14.61,14.31,14.4,26200,13.1177129593309,13.1177129593309,12.8483554036978,12.9291626703877,29180.5439855824,0.0,1.0
2003-08-13,15.23,15.23,14.3,14.62,165300,13.6743852409726,13.6743852409726,12.83937681851,13.1266915445187,184104.729802167,0.0,1.0
2003-08-14,16.11,16.11,15.1,15.19,72100,14.4645007374963,14.4645007374963,13.5576636335316,13.6384709002215,80302.1840213928,0.0,1.0
2003-08-15,16.75,16.75,16.11,16.11,60500,15.0391301895135,15.0391301895135,14.4645007374963,14.4645007374963,67382.5538598374,0.0,1.0
2003-08-18,17.24,17.3,16.63,16.75,62500,15.4790808637142,15.5329523748408,14.9313871672603,15.0391301895135,69610.0763014849,0.0,1.0
2003-08-19,17.5,17.5,16.87,17.1,58400,15.7125240785962,15.7125240785962,15.1468732117667,15.3533806710854,65043.6552961075,0.0,1.0
2003-08-20,17.12,17.5,17.1,17.25,19700,15.371337841461,15.7125240785962,15.3533806710854,15.488059448902,21941.096050228,0.0,1.0
2003-08-21,17.3,17.47,17.14,17.15,31600,15.5329523748408,15.6855883230329,15.3892950118365,15.3982735970243,35194.8545780308,0.0,1.0
2003-08-22,17.15,17.45,17.05,17.3,23400,15.3982735970243,15.6676311526574,15.3084877451466,15.5329523748408,26062.0125672759,0.0,1.0
2003-08-25,16.92,17.22,16.87,17.22,63100,15.1917661377056,15.4611236933387,15.1468732117667,15.4611236933387,70278.3330339791,0.0,1.0
2003-08-26,17.54,17.54,16.78,17.05,59200,15.7484384193473,15.7484384193473,15.0660659450768,15.3084877451466,65934.6642727664,0.0,1.0
2003-08-27,17.25,17.89,17.16,17.88,46900,15.488059448902,16.0626889009192,15.4072521822121,16.0537103157314,52235.4012566342,0.0,1.0
2003-08-28,17.35,17.59,17.2,17.3,35400,15.5778453007797,15.7933313452861,15.4431665229631,15.5329523748408,39427.1472171609,0.0,1.0
2003-08-29,17.28,17.54,17.28,17.45,10100,15.5149952044653,15.7484384193473,15.5149952044653,15.6676311526574,11248.9883303199,0.0,1.0
2003-09-02,17.65,17.73,17.2,17.2,22500,15.8472028564127,15.9190315379149,15.4431665229631,15.4431665229631,25059.6274685346,0.0,1.0
2003-09-03,17.98,18.0,17.0,17.65,82400,16.1434961676091,16.1614533379847,15.2635948192077,15.8472028564127,91773.9245958778,0.0,1.0
2003-09-04,17.97,18.0,17.88,18.0,21300,16.1345175824214,16.1614533379847,16.0537103157314,16.1614533379847,23723.114003546,0.0,1.0
2003-09-05,17.86,18.2,17.8,17.85,33900,16.0357531453559,16.3410250417401,15.9818816342293,16.0267745601681,37756.5053859254,0.0,1.0
2003-09-08,18.11,18.15,17.7,17.7,39900,16.2602177750501,16.2961321158012,15.8920957823516,15.8920957823516,44439.072710868,0.0,1.0
2003-09-09,17.88,18.39,17.7,18.11,38700,16.0537103157314,16.5116181603077,15.8920957823516,16.2602177750501,43102.5592458795,0.0,1.0
2003-09-10,17.15,17.85,17.11,17.82,41300,15.3982735970243,16.0267745601681,15.3623592562732,15.9998388046048,45998.3384200211,0.0,1.0
2003-09-11,17.29,17.29,16.6,16.6,70700,15.5239737896531,15.5239737896531,14.904451411697,14.904451411697,78742.9183122394,0.0,1.0
2003-09-12,17.6,17.6,16.96,17.2,9600,15.8023099304739,15.8023099304739,15.2276804784567,15.4431665229631,10692.1077199081,0.0,1.0
2003-09-15,17.73,17.98,17.6,17.6,26900,15.9190315379149,16.1434961676091,15.8023099304739,15.8023099304739,29960.1768401591,0.0,1.0
2003-09-16,17.02,17.74,16.73,17.74,55700,15.2815519895833,15.9280101231027,15.021173019138,15.9280101231027,62036.4999998832,0.0,1.0
2003-09-17,17.55,17.58,16.92,16.92,19300,15.7574170045351,15.7843527600984,15.1917661377056,15.1917661377056,21495.5915618985,0.0,1.0
2003-09-18,18.0,18.1,17.35,17.45,33700,16.1614533379847,16.2512391898624,15.5778453007797,15.6676311526574,37533.7531417606,0.0,1.0
2003-09-19,18.2,18.25,17.9,17.9,33100,16.3410250417401,16.3859179676789,16.071667486107,16.071667486107,36865.4964092663,0.0,1.0
2003-09-22,17.3,18.05,17.2,18.05,35700,15.5329523748408,16.2063462639235,15.4431665229631,16.2063462639235,39761.2755834082,0.0,1.0
2003-09-23,17.43,17.5,17.0,17.15,90100,15.6496739822818,15.7125240785962,15.2635948192077,15.3982735970243,100349.885996221,0.0,1.0
2003-09-24,17.47,17.95,17.25,17.5,37700,15.6855883230329,16.1165604120458,15.488059448902,15.7125240785962,41988.7980250557,0.0,1.0
2003-09-25,17.02,17.56,17.02,17.46,16700,15.2815519895833,15.7663955897228,15.2815519895833,15.6766097378451,18599.8123877567,0.0,1.0
2003-09-26,16.75,17.13,16.68,16.97,23600,15.0391301895135,15.3803164266487,14.9762800931991,15.2366590636444,26284.7648114407,0.0,1.0
2003-09-29,16.6,17.06,16.6,17.0,34900,14.904451411697,15.3174663303344,14.904451411697,15.2635948192077,38870.2666067491,0.0,1.0
2003-09-30,16.65,16.8,15.89,16.59,38800,14.9493443376358,15.0840231154524,14.2669718633654,14.8954728265092,43213.9353679619,0.0,1.0
2003-10-01,17.75,17.75,16.4,16.4,80500,15.9369887082904,15.9369887082904,14.7248797079416,14.7248797079416,89657.7782763127,0.0,1.0
2003-10-02,17.85,17.95,17.6,17.7,23800,16.0267745601681,16.1165604120458,15.8023099304739,15.8920957823516,26507.5170556055,0.0,1.0
2003-10-03,17.98,18.15,17.7,17.85,31200,16.1434961676091,16.2961321158012,15.8920957823516,16.0267745601681,34749.3500897013,0.0,1.0
2003-10-06,18.38,18.38,17.88,17.88,26000,16.5026395751199,16.5026395751199,16.0537103157314,16.0537103157314,28957.7917414177,0.0,1.0
2003-10-07,18.73,18.75,18.23,18.3,28900,16.8168900566918,16.8348472270674,16.3679607973034,16.4308108936178,32187.6992818067,0.0,1.0
2003-10-08,18.4,18.78,18.22,18.73,13700,16.5205967454954,16.8617829826307,16.3589822121156,16.8168900566918,15258.5287252855,0.0,1.0
2003-10-09,18.45,18.73,18.34,18.45,16200,16.5654896714343,16.8168900566918,16.4667252343688,16.5654896714343,18042.9317773449,0.0,1.0
2003-10-10,18.25,18.42,17.7,18.42,20800,16.3859179676789,16.538553915871,15.8920957823516,16.538553915871,23166.2333931342,0.0,1.0
2003-10-13,18.99,18.99,18.3,18.3,32200,17.0503332715738,17.0503332715738,16.4308108936178,16.4308108936178,35863.1113105251,0.0,1.0
2003-10-14,18.9,18.98,18.82,18.98,48900,16.9695260048839,17.0413546863861,16.8976973233818,17.0413546863861,54462.9236982818,0.0,1.0
2003-10-15,18.0,18.8,17.62,18.8,47900,16.1614533379847,16.8797401530062,15.8202671008494,16.8797401530062,53349.1624774579,0.0,1.0
2003-10-16,18.26,18.3,17.91,18.0,40600,16.3948965528667,16.4308108936178,16.0806460712948,16.1614533379847,45218.7055654445,0.0,1.0
2003-10-17,17.51,18.46,17.51,18.41,19600,15.721502663784,16.5744682566221,15.721502663784,16.5295753306832,21829.7199281456,0.0,1.0
2003-10-20,17.75,17.93,17.42,17.51,40600,15.9369887082904,16.0986032416703,15.6406953970941,15.721502663784,45218.7055654447,0.0,1.0
2003-10-21,17.54,17.99,17.53,17.9,24800,15.7484384193473,16.1524747527969,15.7394598341595,16.071667486107,27621.2782764292,0.0,1.0
2003-10-22,16.2,17.34,16.05,17.34,64500,14.5453080041862,15.5688667155919,14.4106292263697,15.5688667155919,71837.5987431324,0.0,1.0
2003-10-23,16.3,16.3,15.99,16.05,22300,14.6350938560639,14.6350938560639,14.3567577152431,14.4106292263697,24836.8752243698,0.0,1.0
2003-10-24,15.2,16.23,14.87,16.05,98900,13.6474494854093,14.5722437597495,13.3511561742129,14.4106292263697,110150.984739469,0.0,1.0
2003-10-27,16.37,16.99,15.3,15.4,102500,14.6979439523783,15.25461623402,13.737235337287,13.8270211891647,114160.525134435,0.0,1.0
2003-10-28,16.55,16.55,16.06,16.37,62300,14.8595584857581,14.8595584857581,14.4196078115574,14.6979439523783,69387.3240573202,0.0,1.0
2003-10-29,15.25,16.45,15.25,16.3,127200,13.6923424113481,14.7697726338804,13.6923424113481,14.6350938560639,141670.427288782,0.0,1.0
2003-10-30,17.0,17.05,16.14,16.15,142700,15.2635948192077,15.3084877451466,14.4914364930596,14.5004150782474,158933.726211551,0.0,1.0
2003-10-31,17.0,17.7,16.92,17.0,103200,15.2635948192077,15.8920957823516,15.1917661377056,15.2635948192077,114940.157989012,0.0,1.0
2003-11-03,16.99,17.49,16.9,17.15,86600,15.25461623402,15.7035454934084,15.1738089673301,15.3982735970243,96451.7217233373,0.0,1.0
2003-11-04,17.2,17.23,16.9,17.15,41300,15.4431665229631,15.4701022785264,15.1738089673301,15.3982735970243,45998.3384200213,0.0,1.0
2003-11-05,17.08,17.2,16.65,17.2,32700,15.3354235007099,15.4431665229631,14.9493443376358,15.4431665229631,36419.9919209369,0.0,1.0
2003-11-06,17.18,17.19,17.035,17.14,143300,15.4252093525876,15.4341879377754,15.2950198673649,15.3892950118365,159601.982944044,0.0,1.0
2003-11-07,17.19,17.45,17.1,17.43,33100,15.4341879377754,15.6676311526574,15.3533806710854,15.6496739822818,36865.4964092663,0.0,1.0
2003-11-10,16.61,17.1,16.41,17.09,67100,14.9134299968847,15.3533806710854,14.7338582931294,15.3444020858977,74733.3779172744,0.0,1.0
2003-11-11,16.35,16.63,16.28,16.51,26400,14.6799867820027,14.9313871672603,14.6171366856884,14.8236441450071,29403.2962297473,0.0,1.0
2003-11-12,16.99,17.02,16.25,16.34,21100,15.25461623402,15.2815519895833,14.5902009301251,14.671008196815,23500.3617593812,0.0,1.0
2003-11-13,16.6,16.79,16.4,16.74,20600,14.904451411697,15.0750445302646,14.7248797079416,15.0301516043257,22943.4811489694,0.0,1.0
2003-11-14,16.32,16.83,16.3,16.5,17100,14.6530510264394,15.1109588710157,14.6350938560639,14.8146655598193,19045.3168760863,0.0,1.0
2003-11-17,15.91,16.32,15.71,16.32,26200,14.2849290337409,14.6530510264394,14.1053573299855,14.6530510264394,29180.5439855824,0.0,1.0
2003-11-18,15.95,16.1,15.78,16.0,24800,14.320843374492,14.4555221523085,14.1682074262999,14.3657363004308,27621.2782764291,0.0,1.0
2003-11-19,15.72,15.83,15.6,15.8,24300,14.1143359151733,14.2131003522387,14.0065928929201,14.1861645966754,27064.3976660173,0.0,1.0
2003-11-20,15.48,15.77,15.41,15.62,24100,13.8988498706668,14.1592288411121,13.8359997743524,14.0245500632956,26841.6454218526,0.0,1.0
2003-11-21,16.25,16.38,15.2,15.58,48800,14.5902009301251,14.7069225375661,13.6474494854093,13.9886357225445,54351.5475761992,0.0,1.0
2003-11-24,16.6,16.89,16.25,16.4,37100,14.904451411697,15.1648303821423,14.5902009301251,14.7248797079416,41320.5412925613,0.0,1.0
2003-11-25,16.9,16.97,16.55,16.7,22300,15.1738089673301,15.2366590636444,14.8595584857581,14.9942372635747,24836.8752243697,0.0,1.0
2003-11-26,16.79,16.95,16.5,16.83,14300,15.0750445302646,15.2187018932689,14.8146655598193,15.1109588710157,15926.7854577797,0.0,1.0
2003-11-28,16.7,16.92,16.59,16.79,8600,14.9942372635747,15.1917661377056,14.8954728265092,15.0750445302646,9578.34649908429,0.0,1.0
2003-12-01,16.98,17.0,16.66,16.7,12000,15.2456376488322,15.2635948192077,14.9583229228236,14.9942372635747,13365.1346498851,0.0,1.0
2003-12-02,17.05,17.145,16.78,17.08,100400,15.3084877451466,15.3937843044304,15.0660659450768,15.3354235007099,111821.626570705,0.0,1.0
2003-12-03,16.93,17.09,16.91,17.05,165100,15.2007447228934,15.3444020858977,15.1827875525178,15.3084877451466,183881.977558002,0.0,1.0
2003-12-04,16.09,17.05,16.07,17.03,59700,14.4465435671207,15.3084877451466,14.4285863967452,15.2905305747711,66491.5448831785,0.0,1.0
2003-12-05,16.4,16.5,16.19,16.19,46500,14.7248797079416,14.8146655598193,14.5363294189984,14.5363294189984,51789.8967683047,0.0,1.0
2003-12-08,16.99,16.99,16.5,16.5,38600,15.25461623402,15.25461623402,14.8146655598193,14.8146655598193,42991.183123797,0.0,1.0
2003-12-09,16.7,17.0,16.68,16.99,26100,14.9942372635747,15.2635948192077,14.9762800931991,15.25461623402,29069.1678635,0.0,1.0
2003-12-10,16.7,16.9,16.32,16.69,31600,14.9942372635747,15.1738089673301,14.6530510264394,14.9852586783869,35194.8545780307,0.0,1.0
2003-12-11,17.0,17.05,16.6,16.7,33100,15.2635948192077,15.3084877451466,14.904451411697,14.9942372635747,36865.4964092665,0.0,1.0
2003-12-12,17.44,17.46,16.8,16.85,23000,15.6586525674696,15.6766097378451,15.0840231154524,15.1289160413912,25616.5080789464,0.0,1.0
2003-12-15,16.77,17.34,16.75,17.19,34000,15.0570873598891,15.5688667155919,15.0391301895135,15.4341879377754,37867.8815080076,0.0,1.0
2003-12-16,17.46,17.5,16.69,16.77,30300,15.6766097378451,15.7125240785962,14.9852586783869,15.0570873598891,33746.9649909599,0.0,1.0
2003-12-17,17.65,17.69,17.25,17.5,12000,15.8472028564127,15.8831171971638,15.488059448902,15.7125240785962,13365.1346498851,0.0,1.0
2003-12-18,17.7,17.84,17.35,17.6,14300,15.8920957823516,16.0177959749804,15.5778453007797,15.8023099304739,15926.7854577797,0.0,1.0
2003-12-19,17.65,17.69,17.41,17.69,16600,15.8472028564127,15.8831171971638,15.6317168119063,15.8831171971638,18488.4362656744,0.0,1.0
2003-12-22,17.57,17.58,17.25,17.25,12900,15.7753741749106,15.7843527600984,15.488059448902,15.488059448902,14367.5197486265,0.0,1.0
2003-12-23,18.16,18.25,17.58,17.58,19200,16.305110700989,16.3859179676789,15.7843527600984,15.7843527600984,21384.2154398161,0.0,1.0
2003-12-24,18.0,18.02,17.88,17.95,12400,16.1614533379847,16.1794105083602,16.0537103157314,16.1165604120458,13810.6391382146,0.0,1.0
2003-12-26,18.13,18.25,18.13,18.15,5600,16.2781749454257,16.3859179676789,16.2781749454257,16.2961321158012,6237.06283661303,0.0,1.0
2003-12-29,18.46,18.46,18.03,18.23,42200,16.5744682566221,16.5744682566221,16.188389093548,16.3679607973034,47000.7235187625,0.0,1.0
2003-12-30,18.11,18.36,18.1,18.36,18800,16.2602177750501,16.4846824047444,16.2512391898624,16.4846824047444,20938.7109514867,0.0,1.0
2003-12-31,17.91,18.18,17.76,18.0,38900,16.0806460712948,16.3230678713645,15.9459672934782,16.1614533379847,43325.311490044,0.0,1.0
2004-01-02,18.2,18.3,18.01,18.01,52300,16.3410250417401,16.4308108936178,16.1704319231724,16.1704319231724,58249.7118490824,0.0,1.0
2004-01-05,18.44,18.44,18.1,18.3,44200,16.5565110862465,16.5565110862465,16.2512391898624,16.4308108936178,49228.2459604102,0.0,1.0
2004-01-06,18.15,18.46,18.12,18.44,23500,16.2961321158012,16.5744682566221,16.2691963602379,16.5565110862465,26173.3886893583,0.0,1.0
2004-01-07,17.8,18.03,17.51,17.9,36100,15.9818816342293,16.188389093548,15.721502663784,16.071667486107,40206.7800717376,0.0,1.0
2004-01-08,19.1,19.28,17.79,17.8,100100,17.1490977086393,17.3107122420191,15.9729030490415,15.9818816342293,111487.498204458,0.0,1.0
2004-01-09,18.3,19.0,18.22,19.0,46100,16.4308108936178,17.0593118567616,16.3589822121156,17.0593118567616,51344.3922799751,0.0,1.0
2004-01-12,19.15,19.47,18.45,18.45,37900,17.1939906345781,17.4813053605868,16.5654896714343,16.5654896714343,42211.5502692205,0.0,1.0
2004-01-13,19.0,19.16,18.75,19.16,26400,17.0593118567616,17.2029692197659,16.8348472270674,17.2029692197659,29403.2962297472,0.0,1.0
2004-01-14,19.05,19.21,18.8,19.1,14000,17.1042047827004,17.2478621457048,16.8797401530062,17.1490977086393,15592.6570915326,0.0,1.0
2004-01-15,18.55,18.95,18.53,18.95,18700,16.655275523312,17.0144189308228,16.6373183529364,17.0144189308228,20827.3348294042,0.0,1.0
2004-01-16,19.25,19.7,18.5,18.55,60900,17.2837764864558,17.6878128199054,16.6103825973731,16.655275523312,67828.058348167,0.0,1.0
2004-01-20,18.8,19.55,18.6,19.5,44600,16.8797401530062,17.5531340420889,16.7001684492508,17.5082411161501,49673.7504487396,0.0,1.0
2004-01-21,19.2,19.26,18.85,18.95,36500,17.238883560517,17.2927550716436,16.9246330789451,17.0144189308228,40652.2845600671,0.0,1.0
2004-01-22,19.35,19.51,19.0,19.2,46000,17.3735623383335,17.5172197013378,17.0593118567616,17.238883560517,51233.0161578929,0.0,1.0
2004-01-23,18.8,19.22,18.37,19.22,29400,16.8797401530062,17.2568407308925,16.4936609899321,17.2568407308925,32744.5798922185,0.0,1.0
2004-01-26,18.99,18.99,18.3,18.65,15900,17.0503332715738,17.0503332715738,16.4308108936178,16.7450613751897,17708.8034110978,0.0,1.0
2004-01-27,18.95,19.05,18.78,19.05,15300,17.0144189308228,17.1042047827004,16.8617829826307,17.1042047827004,17040.5466786034,0.0,1.0
2004-01-28,17.7,18.71,17.5,18.7,25700,15.8920957823516,16.7989328863163,15.7125240785962,16.7899543011285,28623.6633751706,0.0,1.0
2004-01-29,17.41,17.75,17.2,17.65,43800,15.6317168119063,15.9369887082904,15.4431665229631,15.8472028564127,48782.7414720805,0.0,1.0
2004-01-30,17.45,17.85,17.35,17.5,24000,15.6676311526574,16.0267745601681,15.5778453007797,15.7125240785962,26730.2692997701,0.0,1.0
2004-02-02,17.25,17.45,17.16,17.4,17300,15.488059448902,15.6676311526574,15.4072521822121,15.6227382267185,19268.069120251,0.0,1.0
2004-02-03,17.0,17.44,16.81,17.1,38900,15.2635948192077,15.6586525674696,15.0930017006401,15.3533806710854,43325.3114900443,0.0,1.0
2004-02-04,16.51,17.07,16.5,16.9,33200,14.8236441450071,15.3264449155221,14.8146655598193,15.1738089673301,36976.8725313486,0.0,1.0
2004-02-05,16.87,17.12,16.55,16.63,26500,15.1468732117667,15.371337841461,14.8595584857581,14.9313871672603,29514.6723518297,0.0,1.0
2004-02-06,17.85,18.0,17.0,17.0,26800,16.0267745601681,16.1614533379847,15.2635948192077,15.2635948192077,29848.8007180768,0.0,1.0
2004-02-09,18.39,18.69,18.03,18.1,34300,16.5116181603077,16.7809757159408,16.188389093548,16.2512391898624,38202.0098742548,0.0,1.0
2004-02-10,18.4,18.47,18.26,18.3,14100,16.5205967454954,16.5834468418098,16.3948965528667,16.4308108936178,15704.033213615,0.0,1.0
2004-02-11,18.46,18.63,18.25,18.35,20100,16.5744682566221,16.7271042048141,16.3859179676789,16.4757038195566,22386.6005385575,0.0,1.0
2004-02-12,18.25,18.48,18.22,18.4,12800,16.3859179676789,16.5924254269976,16.3589822121156,16.5205967454954,14256.1436265441,0.0,1.0
2004-02-13,17.9,18.27,17.65,18.2,19200,16.071667486107,16.4038751380544,15.8472028564127,16.3410250417401,21384.2154398161,0.0,1.0
2004-02-17,18.58,19.14,17.89,17.89,42900,16.6822112788753,17.1850120493904,16.0626889009192,16.0626889009192,47780.3563733392,0.0,1.0
2004-02-18,17.81,18.84,17.39,18.64,50200,15.9908602194171,16.9156544937573,15.6137596415308,16.7360827900019,55910.8132853525,0.0,1.0
2004-02-19,18.18,18.4,17.75,17.75,28700,16.3230678713645,16.5205967454954,15.9369887082904,15.9369887082904,31964.9470376419,0.0,1.0
2004-02-20,18.16,18.3,17.95,18.3,11300,16.305110700989,16.4308108936178,16.1165604120458,16.4308108936178,12585.5017953084,0.0,1.0
2004-02-23,17.5,18.01,17.46,18.0,19500,15.7125240785962,16.1704319231724,15.6766097378451,16.1614533379847,21718.3438060633,0.0,1.0
2004-02-24,18.16,18.3,17.45,17.45,28600,16.305110700989,16.4308108936178,15.6676311526574,15.6676311526574,31853.5709155594,0.0,1.0
2004-02-25,18.15,18.25,17.9,18.1,24300,16.2961321158012,16.3859179676789,16.071667486107,16.2512391898624,27064.3976660173,0.0,1.0
2004-02-26,18.58,18.78,18.14,18.14,39200,16.6822112788753,16.8617829826307,16.2871535306134,16.2871535306134,43659.4398562913,0.0,1.0
2004-02-27,17.85,18.7,17.85,18.5,51600,16.0267745601681,16.7899543011285,16.0267745601681,16.6103825973731,57470.078994506,0.0,1.0
2004-03-01,17.99,18.62,17.7,17.74,51700,16.1524747527969,16.7181256196264,15.8920957823516,15.9280101231027,57581.4551165883,0.0,1.0
2004-03-02,17.64,18.13,17.55,18.01,31000,15.838224271225,16.2781749454257,15.7574170045351,16.1704319231724,34526.5978455364,0.0,1.0
2004-03-03,17.05,17.79,17.05,17.7,34100,15.3084877451466,15.9729030490415,15.3084877451466,15.8920957823516,37979.2576300901,0.0,1.0
2004-03-04,17.84,17.84,17.26,17.28,96800,16.0177959749804,16.0177959749804,15.4970380340898,15.5149952044653,107812.086175739,0.0,1.0
2004-03-05,17.5,18.05,17.4,17.8,68600,15.7125240785962,16.2063462639235,15.6227382267185,15.9818816342293,76404.0197485098,0.0,1.0
2004-03-08,16.7,17.5,16.53,17.5,95100,14.9942372635747,15.7125240785962,14.8416013153826,15.7125240785962,105918.692100339,0.0,1.0
2004-03-09,17.25,17.25,16.89,16.9,83300,15.488059448902,15.488059448902,15.1648303821423,15.1738089673301,92776.3096946189,0.0,1.0
2004-03-10,16.95,17.84,16.83,17.4,55400,15.2187018932689,16.0177959749804,15.1109588710157,15.6227382267185,61702.3716336362,0.0,1.0
2004-03-11,16.95,16.95,16.95,16.95,24400,15.2187018932689,15.2187018932689,15.2187018932689,15.2187018932689,27175.7737880997,0.0,1.0
2004-03-12,16.8,16.8,16.52,16.6,31400,15.0840231154524,15.0840231154524,14.8326227301948,14.904451411697,34972.1023338659,0.0,1.0
2004-03-15,16.3,17.05,16.21,16.7,39700,14.6350938560639,15.3084877451466,14.554286589374,14.9942372635747,44216.3204667032,0.0,1.0
2004-03-16,16.6,16.83,16.3,16.3,65300,14.904451411697,15.1109588710157,14.6350938560639,14.6350938560639,72728.6077197913,0.0,1.0
2004-03-17,17.1,17.3,16.59,16.6,28500,15.3533806710854,15.5329523748408,14.8954728265092,14.904451411697,31742.1947934772,0.0,1.0
2004-03-18,17.05,17.19,17.0,17.1,18300,15.3084877451466,15.4341879377754,15.2635948192077,15.3533806710854,20381.8303410748,0.0,1.0
2004-03-19,16.36,17.3,16.35,17.3,63600,14.6889653671905,15.5329523748408,14.6799867820027,15.5329523748408,70835.213644391,0.0,1.0
2004-03-22,15.71,16.36,15.53,16.36,65000,14.1053573299855,14.6889653671905,13.9437427966057,14.6889653671905,72394.4793535443,0.0,1.0
2004-03-23,16.01,16.04,15.65,15.72,88700,14.3747148856186,14.4016506411819,14.0514858188589,14.1143359151733,98790.6202870672,0.0,1.0
2004-03-24,16.26,16.45,15.9,16.06,38800,14.5991795153128,14.7697726338804,14.2759504485531,14.4196078115574,43213.9353679619,0.0,1.0
2004-03-25,16.45,16.6,16.3,16.36,70500,14.7697726338804,14.904451411697,14.6350938560639,14.6889653671905,78520.1660680751,0.0,1.0
2004-03-26,16.64,16.72,16.42,16.5,41200,14.9403657524481,15.0121944339502,14.7428368783171,14.8146655598193,45886.9622979387,0.0,1.0
2004-03-29,16.55,16.78,16.43,16.64,21000,14.8595584857581,15.0660659450768,14.7518154635049,14.9403657524481,23388.985637299,0.0,1.0
2004-03-30,16.57,16.68,16.35,16.55,30000,14.8775156561337,14.9762800931991,14.6799867820027,14.8595584857581,33412.8366247127,0.0,1.0
2004-03-31,17.31,17.4,16.55,16.55,45200,15.5419309600286,15.6227382267185,14.8595584857581,14.8595584857581,50342.0071812338,0.0,1.0
2004-04-01,17.2,17.26,16.9,16.9,50700,15.4431665229631,15.4970380340898,15.1738089673301,15.1738089673301,56467.6938957646,0.0,1.0
2004-04-02,17.3,17.35,17.08,17.25,34500,15.5329523748408,15.5778453007797,15.3354235007099,15.488059448902,38424.7621184197,0.0,1.0
2004-04-05,17.23,17.43,17.01,17.25,26700,15.4701022785264,15.6496739822818,15.2725734043955,15.488059448902,29737.4245959944,0.0,1.0
2004-04-06,17.36,17.46,17.22,17.23,27400,15.5868238859674,15.6766097378451,15.4611236933387,15.4701022785264,30517.057450571,0.0,1.0
2004-04-07,16.86,17.36,16.4,17.36,47200,15.137894626579,15.5868238859674,14.7248797079416,15.5868238859674,52569.5296228813,0.0,1.0
2004-04-08,16.41,16.89,16.32,16.86,47400,14.7338582931294,15.1648303821423,14.6530510264394,15.137894626579,52792.281867046,0.0,1.0
2004-04-12,17.26,17.4,16.55,16.55,20200,15.4970380340898,15.6227382267185,14.8595584857581,14.8595584857581,22497.9766606398,0.0,1.0
2004-04-13,16.25,17.15,16.2,17.15,28800,14.5902009301251,15.3982735970243,14.5453080041862,15.3982735970243,32076.3231597241,0.0,1.0
2004-04-14,16.4,17.19,16.02,16.75,64500,14.7248797079416,15.4341879377754,14.3836934708064,15.0391301895135,71837.5987431323,0.0,1.0
2004-04-15,16.95,16.95,16.38,16.45,44200,15.2187018932689,15.2187018932689,14.7069225375661,14.7697726338804,49228.2459604101,0.0,1.0
2004-04-16,16.49,16.95,15.851,16.95,96500,14.8056869746315,15.2187018932689,14.2319553811331,15.2187018932689,107477.957809493,0.0,1.0
2004-04-19,17.0,17.0,16.25,16.6,32100,15.2635948192077,15.2635948192077,14.5902009301251,14.904451411697,35751.7351884427,0.0,1.0
2004-04-20,16.48,17.0,16.4,17.0,41300,14.7967083894437,15.2635948192077,14.7248797079416,15.2635948192077,45998.3384200213,0.0,1.0
2004-04-21,16.95,17.15,16.35,16.48,47500,15.2187018932689,15.3982735970243,14.6799867820027,14.7967083894437,52903.6579891285,0.0,1.0
2004-04-22,17.12,17.29,16.6,16.7,60000,15.371337841461,15.5239737896531,14.904451411697,14.9942372635747,66825.6732494254,0.0,1.0
2004-04-23,17.04,17.16,16.83,17.12,22500,15.2995091599588,15.4072521822121,15.1109588710157,15.371337841461,25059.6274685346,0.0,1.0
2004-04-26,16.69,17.09,16.31,17.09,32100,14.9852586783869,15.3444020858977,14.6440724412517,15.3444020858977,35751.7351884426,0.0,1.0
2004-04-27,16.79,16.84,16.6,16.69,21200,15.0750445302646,15.1199374562034,14.904451411697,14.9852586783869,23611.7378814636,0.0,1.0
2004-04-28,16.39,16.65,16.18,16.65,25900,14.7159011227538,14.9493443376358,14.5273508338107,14.9493443376358,28846.4156193354,0.0,1.0
2004-04-29,16.13,16.47,15.95,16.47,20700,14.4824579078718,14.787729804256,14.320843374492,14.787729804256,23054.8572710518,0.0,1.0
2004-04-30,16.19,16.36,15.95,16.13,35500,14.5363294189984,14.6889653671905,14.320843374492,14.4824579078718,39538.5233392435,0.0,1.0
2004-05-03,15.97,16.85,15.8,16.18,65200,14.3388005448675,15.1289160413912,14.1861645966754,14.5273508338107,72617.2315977091,0.0,1.0
2004-05-04,16.55,16.65,16.03,16.15,45200,14.8595584857581,14.9493443376358,14.3926720559941,14.5004150782474,50342.0071812339,0.0,1.0
2004-05-05,16.11,16.5,16.02,16.5,33500,14.4645007374963,14.8146655598193,14.3836934708064,14.8146655598193,37311.0008975958,0.0,1.0
2004-05-06,15.85,16.05,15.42,16.05,40100,14.2310575226143,14.4106292263697,13.8449783595402,14.4106292263697,44661.8249550326,0.0,1.0
2004-05-07,14.96,15.95,14.95,15.84,35200,13.4319634409028,14.320843374492,13.4229848557151,14.2220789374265,39204.3949729963,0.0,1.0
2004-05-10,14.28,14.81,14.25,14.8,46000,12.8214196481345,13.2972846630863,12.7944838925712,13.2883060778985,51233.0161578929,0.0,1.0
2004-05-11,14.39,14.65,14.2,14.41,64300,12.9201840852,13.153627300082,12.7495909666324,12.9381412555755,71614.8464989674,0.0,1.0
2004-05-12,13.7,14.4,13.63,14.4,77800,12.3006617072439,12.9291626703877,12.2378116109295,12.9291626703877,86650.6229800882,0.0,1.0
2004-05-13,13.35,13.7,13.28,13.7,70300,11.986411225672,12.3006617072439,11.9235611293576,12.3006617072439,78297.4138239099,0.0,1.0
2004-05-14,13.78,13.83,13.05,13.35,41200,12.372490388746,12.4173833146849,11.7170536700389,11.986411225672,45886.962297939,0.0,1.0
2004-05-17,13.31,13.68,13.3,13.65,17000,11.9504968849209,12.2827045368684,11.9415182997331,12.255768781305,18933.9407540039,0.0,1.0
2004-05-18,13.92,13.92,13.4,13.4,10100,12.4981905813748,12.4981905813748,12.0313041516108,12.0313041516108,11248.98833032,0.0,1.0
2004-05-19,13.3,14.0,13.3,13.9,43300,11.9415182997331,12.570019262877,11.9415182997331,12.4802334109993,48225.8608616688,0.0,1.0
2004-05-20,14.17,14.5,13.38,13.38,85000,12.722655211069,13.0189485222654,12.0133469812353,12.0133469812353,94669.7037700197,0.0,1.0
2004-05-21,13.58,14.15,13.5,14.15,31700,12.1929186849907,12.7046980406935,12.1210900034885,12.7046980406935,35306.230700113,0.0,1.0
2004-05-24,13.77,14.33,13.77,13.9,23000,12.3635118035583,12.8663125740734,12.3635118035583,12.4802334109993,25616.5080789464,0.0,1.0
2004-05-25,14.46,14.46,13.81,13.81,24900,12.9830341815144,12.9830341815144,12.3994261443094,12.3994261443094,27732.6543985115,0.0,1.0
2004-05-26,14.2,14.4,13.94,14.4,30300,12.7495909666324,12.9291626703877,12.5161477517504,12.9291626703877,33746.9649909597,0.0,1.0
2004-05-27,14.24,14.3,13.95,14.23,26000,12.7855053073834,12.83937681851,12.5251263369381,12.7765267221957,28957.7917414178,0.0,1.0
2004-05-28,14.3,14.48,14.1,14.3,14500,12.83937681851,13.0009913518899,12.6598051147547,12.83937681851,16149.5377019445,0.0,1.0
2004-06-01,14.5,14.5,14.13,14.3,16000,13.0189485222654,13.0189485222654,12.686740870318,12.83937681851,17820.1795331802,0.0,1.0
2004-06-02,14.14,14.55,14.07,14.5,19900,12.6957194555057,13.0638414482043,12.6328693591914,13.0189485222654,22163.8482943928,0.0,1.0
2004-06-03,14.13,14.15,13.9,14.04,17000,12.686740870318,12.7046980406935,12.4802334109993,12.605933603628,18933.9407540038,0.0,1.0
2004-06-04,14.15,14.3,14.0,14.2,21100,12.7046980406935,12.83937681851,12.570019262877,12.7495909666324,23500.3617593813,0.0,1.0
2004-06-07,14.45,14.45,14.2,14.26,63500,12.9740555963266,12.9740555963266,12.7495909666324,12.803462477759,70723.8375223085,0.0,1.0
2004-06-08,14.24,14.3,14.2,14.25,23100,12.7855053073834,12.83937681851,12.7495909666324,12.7944838925712,25727.8842010289,0.0,1.0
2004-06-09,14.22,14.35,14.17,14.2,61800,12.7675481370079,12.8842697444489,12.722655211069,12.7495909666324,68830.4434469082,0.0,1.0
2004-06-10,14.22,14.36,14.14,14.22,51400,12.7675481370079,12.8932483296367,12.6957194555057,12.7675481370079,57247.3267503411,0.0,1.0
2004-06-14,14.6,15.09,14.04,14.4,134800,13.1087343741431,13.5486850483438,12.605933603628,12.9291626703877,150135.012567043,0.0,1.0
2004-06-15,15.35,15.85,14.77,15.0,133300,13.7821282632258,14.2310575226143,13.2613703223352,13.4678777816539,148464.370735807,0.0,1.0
2004-06-16,15.05,15.65,14.9,15.5,66400,13.5127707075927,14.0514858188589,13.3780919297762,13.9168070410424,73953.7450626977,0.0,1.0
2004-06-17,14.9,15.3,14.6,15.3,108200,13.3780919297762,13.737235337287,13.1087343741431,13.737235337287,120508.964093131,0.0,1.0
2004-06-18,14.59,14.9,14.51,14.9,63600,13.0997557889554,13.3780919297762,13.0279271074532,13.3780919297762,70835.2136443907,0.0,1.0
2004-06-21,14.99,15.08,14.65,14.69,47800,13.4588991964661,13.5397064631561,13.153627300082,13.189541640833,53237.7863553757,0.0,1.0
2004-06-22,14.8,14.95,14.51,14.95,29000,13.2883060778985,13.4229848557151,13.0279271074532,13.4229848557151,32299.075403889,0.0,1.0
2004-06-23,15.01,15.25,14.6,14.72,41600,13.4768563668417,13.6923424113481,13.1087343741431,13.2164773963964,46332.4667862682,0.0,1.0
2004-06-24,14.88,15.055,14.6,14.94,25600,13.3601347594007,13.5172600001866,13.1087343741431,13.4140062705273,28512.2872530881,0.0,1.0
2004-06-25,14.85,14.85,14.51,14.78,65500,13.3331990038374,13.3331990038374,13.0279271074532,13.270348907523,72951.3599639559,0.0,1.0
2004-06-28,14.85,14.99,14.51,14.79,140600,13.3331990038374,13.4588991964661,13.0279271074532,13.2793274927107,156594.82764782,0.0,1.0
2004-06-29,14.69,14.95,14.52,14.86,47600,13.189541640833,13.4229848557151,13.036905692641,13.3421775890251,53015.034111211,0.0,1.0
2004-06-30,15.0,15.18,14.77,14.79,75000,13.4678777816539,13.6294923150337,13.2613703223352,13.2793274927107,83532.0915617818,0.0,1.0
2004-07-01,14.82,15.1,14.73,14.95,43500,13.306263248274,13.5576636335316,13.2254559815841,13.4229848557151,48448.6131058336,0.0,1.0
2004-07-02,14.23,14.9,14.15,14.9,50100,12.7765267221957,13.3780919297762,12.7046980406935,13.3780919297762,55799.4371632701,0.0,1.0
2004-07-06,14.38,14.45,14.23,14.23,25500,12.9112055000122,12.9740555963266,12.7765267221957,12.7765267221957,28400.9111310058,0.0,1.0
2004-07-07,14.97,15.1,14.2615,14.32,46000,13.4409420260906,13.5576636335316,12.8048092655371,12.8573339888856,51233.0161578928,0.0,1.0
2004-07-08,14.05,14.87,14.0,14.87,71700,12.6149121888158,13.3511561742129,12.570019262877,13.3511561742129,79856.6795330635,0.0,1.0
2004-07-09,13.4,14.06,13.26,14.06,50900,12.0313041516108,12.6238907740036,11.905603958982,12.6238907740036,56690.4461399293,0.0,1.0
2004-07-12,13.45,13.6,13.29,13.32,22600,12.0761970775497,12.2108758553662,11.9325397145454,11.9594754701087,25171.0035906168,0.0,1.0
2004-07-13,13.49,13.7,13.26,13.39,33300,12.1121114183007,12.3006617072439,11.905603958982,12.022325566423,37088.2486534312,0.0,1.0
2004-07-14,13.22,13.65,13.12,13.53,18700,11.869689618231,12.255768781305,11.7799037663533,12.1480257590518,20827.3348294042,0.0,1.0
2004-07-15,13.1,13.25,13.01,13.1,30100,11.7619465959777,11.8966253737943,11.6811393292878,11.7619465959777,33524.2127467952,0.0,1.0
2004-07-16,12.63,13.2,12.6,13.2,38600,11.3399530921526,11.8517324478554,11.3130173365893,11.8517324478554,42991.183123797,0.0,1.0
2004-07-19,12.82,13.15,12.54,12.7,40300,11.5105462107202,11.8068395219166,11.2591458254627,11.402803188467,44884.5771991974,0.0,1.0
2004-07-20,12.59,12.9,12.25,12.9,58400,11.3040387514015,11.5823748922224,10.9987668550173,11.5823748922224,65043.6552961074,0.0,1.0
2004-07-21,12.85,12.87,12.59,12.59,182800,11.5374819662835,11.555439136659,11.3040387514015,11.3040387514015,203595.551166583,0.0,1.0
2004-07-22,13.06,13.12,12.71,13.0,32900,11.7260322552267,11.7799037663533,11.4117817736547,11.6721607441,36642.7441651015,0.0,1.0
2004-07-23,12.9,13.18,12.74,13.18,37200,11.5823748922224,11.8337752774799,11.438717529218,11.8337752774799,41431.9174146436,0.0,1.0
2004-07-26,12.79,12.8,12.5,12.8,36000,11.4836104551569,11.4925890403447,11.2232314847116,11.4925890403447,40095.4039496552,0.0,1.0
2004-07-27,14.12,14.15,12.81,12.81,105700,12.6777622851302,12.7046980406935,11.5015676255324,11.5015676255324,117724.561041071,0.0,1.0
2004-07-28,14.21,14.26,13.24,14.02,77600,12.7585695518201,12.803462477759,11.8876467886065,12.5879764332525,86427.8707359237,0.0,1.0
2004-07-29,13.75,14.12,13.19,14.11,121700,12.3455546331827,12.6777622851302,11.8427538626677,12.6687836999424,135544.740574252,0.0,1.0
2004-07-30,13.63,13.75,13.55,13.75,35800,12.2378116109295,12.3455546331827,12.1659829294274,12.3455546331827,39872.6517054905,0.0,1.0
2004-08-02,13.78,13.97,13.51,13.52,29800,12.372490388746,12.5430835073137,12.1300685886763,12.139047173864,33190.0843805481,0.0,1.0
2004-08-03,13.34,13.715,13.27,13.7,75700,11.9774326404842,12.3141295850255,11.9145825441698,12.3006617072439,84311.7244163584,0.0,1.0
2004-08-04,13.92,14.1,13.05,13.3,137900,12.4981905813748,12.6598051147547,11.7170536700389,11.9415182997331,153587.672351596,0.0,1.0
2004-08-05,13.65,13.93,13.55,13.86,64500,12.255768781305,12.5071691665626,12.1659829294274,12.4443190702482,71837.5987431326,0.0,1.0
2004-08-06,13.14,13.55,13.0,13.55,80900,11.7978609367288,12.1659829294274,11.6721607441,12.1659829294274,90103.2827646421,0.0,1.0
2004-08-09,13.0,13.25,12.94,13.23,35900,11.6721607441,11.8966253737943,11.6182892329734,11.8786682034187,39984.027827573,0.0,1.0
2004-08-10,13.08,13.09,12.81,13.04,29300,11.7439894256022,11.75296801079,11.5015676255324,11.7080750848511,32633.2037701361,0.0,1.0
2004-08-11,13.1,13.15,12.85,13.08,48800,11.7619465959777,11.8068395219166,11.5374819662835,11.7439894256022,54351.5475761995,0.0,1.0
2004-08-12,13.12,13.23,13.01,13.11,28300,11.7799037663533,11.8786682034187,11.6811393292878,11.7709251811655,31519.4425493123,0.0,1.0
2004-08-13,13.16,13.25,13.12,13.2,32200,11.8158181071044,11.8966253737943,11.7799037663533,11.8517324478554,35863.1113105248,0.0,1.0
2004-08-16,13.2,13.34,13.13,13.26,18100,11.8517324478554,11.9774326404842,11.788882351541,11.905603958982,20159.0780969101,0.0,1.0
2004-08-17,13.43,13.6,13.2,13.2,55000,12.0582399071741,12.2108758553662,11.8517324478554,11.8517324478554,61256.8671453068,0.0,1.0
2004-08-18,12.98,13.42,12.8,13.42,98700,11.6542035737245,12.0492613219864,11.4925890403447,12.0492613219864,109928.232495305,0.0,1.0
2004-08-19,13.15,13.2,12.82,12.9,21100,11.8068395219166,11.8517324478554,11.5105462107202,11.5823748922224,23500.3617593812,0.0,1.0
2004-08-20,13.28,13.45,13.1,13.15,15700,11.9235611293576,12.0761970775497,11.7619465959777,11.8068395219166,17486.051166933,0.0,1.0
2004-08-23,14.05,14.09,12.9,13.35,52100,12.6149121888158,12.6508265295669,11.5823748922224,11.986411225672,58026.9596049178,0.0,1.0
2004-08-24,13.78,14.16,13.69,14.1,15100,12.372490388746,12.7136766258813,12.2916831220561,12.6598051147547,16817.7944344388,0.0,1.0
2004-08-25,13.83,14.0,13.49,13.68,8900,12.4173833146849,12.570019262877,12.1121114183007,12.2827045368684,9912.47486533143,0.0,1.0
2004-08-26,13.45,13.8,13.4,13.78,43500,12.0761970775497,12.3904475591216,12.0313041516108,12.372490388746,48448.6131058333,0.0,1.0
2004-08-27,13.82,13.95,13.5,13.55,28400,12.4084047294971,12.5251263369381,12.1210900034885,12.1659829294274,31630.8186713948,0.0,1.0
2004-08-30,13.7,13.82,13.5,13.71,21800,12.3006617072439,12.4084047294971,12.1210900034885,12.3096402924317,24279.9946139579,0.0,1.0
2004-08-31,13.78,13.95,13.25,13.8,25700,12.372490388746,12.5251263369381,11.8966253737943,12.3904475591216,28623.6633751707,0.0,1.0
2004-09-01,13.42,14.35,13.42,13.65,43900,12.0492613219864,12.8842697444489,12.0492613219864,12.255768781305,48894.1175941628,0.0,1.0
2004-09-02,13.8,14.0,13.33,13.33,41800,12.3904475591216,12.570019262877,11.9684540552964,11.9684540552964,46555.219030433,0.0,1.0
2004-09-03,13.94,14.09,13.56,13.81,15300,12.5161477517504,12.6508265295669,12.1749615146151,12.3994261443094,17040.5466786034,0.0,1.0
2004-09-07,14.04,14.1,13.74,13.74,63600,12.605933603628,12.6598051147547,12.336576047995,12.336576047995,70835.2136443912,0.0,1.0
2004-09-08,13.93,14.35,13.93,14.0,24000,12.5071691665626,12.8842697444489,12.5071691665626,12.570019262877,26730.2692997701,0.0,1.0
2004-09-09,13.92,14.25,13.9,14.0,38300,12.4981905813748,12.7944838925712,12.4802334109993,12.570019262877,42657.05475755,0.0,1.0
2004-09-10,14.03,14.15,13.75,13.87,14000,12.5969550184403,12.7046980406935,12.3455546331827,12.453297655436,15592.6570915326,0.0,1.0
2004-09-13,14.25,14.4,13.97,14.03,74500,12.7944838925712,12.9291626703877,12.5430835073137,12.5969550184403,82975.2109513699,0.0,1.0
2004-09-14,13.99,14.17,13.85,14.15,25200,12.5610406776892,12.722655211069,12.4353404850604,12.7046980406935,28066.7827647587,0.0,1.0
2004-09-15,13.71,14.16,13.63,14.16,26900,12.3096402924317,12.7136766258813,12.2378116109295,12.7136766258813,29960.176840159,0.0,1.0
2004-09-16,14.1,14.1,13.57,13.65,10100,12.6598051147547,12.6598051147547,12.1839400998029,12.255768781305,11248.9883303199,0.0,1.0
2004-09-17,14.35,14.46,14.05,14.36,41200,12.8842697444489,12.9830341815144,12.6149121888158,12.8932483296367,45886.9622979388,0.0,1.0
2004-09-20,14.05,14.45,14.0,14.35,14500,12.6149121888158,12.9740555963266,12.570019262877,12.8842697444489,16149.5377019445,0.0,1.0
2004-09-21,14.15,14.19,14.01,14.12,10400,12.7046980406935,12.7406123814446,12.5789978480647,12.6777622851302,11583.1166965671,0.0,1.0
2004-09-22,13.63,14.05,13.63,14.05,26100,12.2378116109295,12.6149121888158,12.2378116109295,12.6149121888158,29069.1678635001,0.0,1.0
2004-09-23,13.25,13.7,13.25,13.7,30200,11.8966253737943,12.3006617072439,11.8966253737943,12.3006617072439,33635.5888688774,0.0,1.0
2004-09-24,13.19,13.29,13.13,13.25,20600,11.8427538626677,11.9325397145454,11.788882351541,11.8966253737943,22943.4811489693,0.0,1.0
2004-09-27,12.8,13.15,12.69,13.15,489100,11.4925890403447,11.8068395219166,11.3938246032792,11.8068395219166,544740.613104898,0.0,1.0
2004-09-28,12.9,12.95,12.55,12.8,219200,11.5823748922224,11.6272678181612,11.2681244106504,11.4925890403447,244136.459604567,0.0,1.0
2004-09-29,13.26,13.35,12.98,12.98,27300,11.905603958982,11.986411225672,11.6542035737245,11.6542035737245,30405.6813284887,0.0,1.0
2004-09-30,13.5,13.66,13.16,13.26,27800,12.1210900034885,12.2647473664928,11.8158181071044,11.905603958982,30962.5619389005,0.0,1.0
2004-10-01,14.1,14.18,13.45,13.55,21500,12.6598051147547,12.7316337962568,12.0761970775497,12.1659829294274,23945.8662477107,0.0,1.0
2004-10-04,14.1,14.19,13.6,14.01,62900,12.6598051147547,12.7406123814446,12.2108758553662,12.5789978480647,70055.5807898141,0.0,1.0
2004-10-05,13.98,14.1,13.85,14.1,37800,12.5520620925014,12.6598051147547,12.4353404850604,12.6598051147547,42100.1741471381,0.0,1.0
2004-10-06,13.98,14.0,13.77,14.0,10600,12.5520620925014,12.570019262877,12.3635118035583,12.570019262877,11805.8689407319,0.0,1.0
2004-10-07,13.84,14.0,13.55,14.0,20500,12.4263618998727,12.570019262877,12.1659829294274,12.570019262877,22832.105026887,0.0,1.0
2004-10-08,13.75,13.88,13.63,13.8,19200,12.3455546331827,12.4622762406237,12.2378116109295,12.3904475591216,21384.2154398162,0.0,1.0
2004-10-11,13.82,14.01,13.7,13.7,19600,12.4084047294971,12.5789978480647,12.3006617072439,12.3006617072439,21829.7199281457,0.0,1.0
2004-10-12,13.47,13.6,13.1,13.35,52900,12.0941542479252,12.2108758553662,11.7619465959777,11.986411225672,58917.9685815768,0.0,1.0
2004-10-13,13.01,13.42,13.0,13.42,25000,11.6811393292878,12.0492613219864,11.6721607441,12.0492613219864,27844.030520594,0.0,1.0
2004-10-14,12.87,13.12,12.8,13.01,123000,11.555439136659,11.7799037663533,11.4925890403447,11.6811393292878,136992.630161323,0.0,1.0
2004-10-15,12.93,13.0,12.85,12.88,16600,11.6093106477857,11.6721607441,11.5374819662835,11.5644177218468,18488.4362656743,0.0,1.0
2004-10-18,12.87,13.0,12.8,12.85,26100,11.555439136659,11.6721607441,11.4925890403447,11.5374819662835,29069.1678635002,0.0,1.0
2004-10-19,12.96,13.27,12.86,12.86,19800,11.636246403349,11.9145825441698,11.5464605514713,11.5464605514713,22052.4721723103,0.0,1.0
2004-10-20,13.28,13.4,12.75,12.95,20600,11.9235611293576,12.0313041516108,11.4476961144058,11.6272678181612,22943.4811489694,0.0,1.0
2004-10-21,13.56,13.56,13.19,13.35,44900,12.1749615146151,12.1749615146151,11.8427538626677,11.986411225672,50007.8788149868,0.0,1.0
2004-10-22,13.25,13.72,13.25,13.65,22300,11.8966253737943,12.3186188776194,11.8966253737943,12.255768781305,24836.8752243697,0.0,1.0
2004-10-25,13.21,13.35,13.08,13.2,24000,11.8607110330432,11.986411225672,11.7439894256022,11.8517324478554,26730.2692997702,0.0,1.0
2004-10-26,13.14,13.23,12.99,13.11,51200,11.7978609367288,11.8786682034187,11.6631821589123,11.7709251811655,57024.5745061764,0.0,1.0
2004-10-27,13.75,13.81,13.15,13.15,29200,12.3455546331827,12.3994261443094,11.8068395219166,11.8068395219166,32521.8276480538,0.0,1.0
2004-10-28,13.77,14.27,13.61,13.7,43200,12.3635118035583,12.8124410629467,12.219854440554,12.3006617072439,48114.4847395862,0.0,1.0
2004-10-29,13.53,13.86,13.4,13.7,18100,12.1480257590518,12.4443190702482,12.0313041516108,12.3006617072439,20159.07809691,0.0,1.0
2004-11-01,13.96,13.96,13.44,13.45,11600,12.5341049221259,12.5341049221259,12.0672184923619,12.0761970775497,12919.6301615556,0.0,1.0
2004-11-02,13.96,14.0,13.8,13.87,23700,12.5341049221259,12.570019262877,12.3904475591216,12.453297655436,26396.140933523,0.0,1.0
2004-11-03,13.97,14.0,13.85,14.0,16000,12.5430835073137,12.570019262877,12.4353404850604,12.570019262877,17820.1795331801,0.0,1.0
2004-11-04,13.93,14.0,13.88,13.9,45100,12.5071691665626,12.570019262877,12.4622762406237,12.4802334109993,50230.6310591514,0.0,1.0
2004-11-05,13.91,14.0,13.8,13.83,38400,12.489211996187,12.570019262877,12.3904475591216,12.4173833146849,42768.4308796324,0.0,1.0
2004-11-08,13.87,13.98,13.6,13.8,24800,12.453297655436,12.5520620925014,12.2108758553662,12.3904475591216,27621.2782764291,0.0,1.0
2004-11-09,13.96,13.99,13.65,13.94,17300,12.5341049221259,12.5610406776892,12.255768781305,12.5161477517504,19268.069120251,0.0,1.0
2004-11-10,13.96,13.96,13.77,13.96,21800,12.5341049221259,12.5341049221259,12.3635118035583,12.5341049221259,24279.9946139579,0.0,1.0
2004-11-11,13.96,14.0,13.88,13.96,22600,12.5341049221259,12.570019262877,12.4622762406237,12.5341049221259,25171.0035906169,0.0,1.0
2004-11-12,13.96,14.0,13.86,13.9,32200,12.5341049221259,12.570019262877,12.4443190702482,12.4802334109993,35863.111310525,0.0,1.0
2004-11-15,13.99,14.0,13.79,13.96,11600,12.5610406776892,12.570019262877,12.3814689739338,12.5341049221259,12919.6301615556,0.0,1.0
2004-11-16,13.47,14.0,13.06,14.0,45000,12.0941542479252,12.570019262877,11.7260322552267,12.570019262877,50119.2549370691,0.0,1.0
2004-11-17,13.65,13.92,13.48,13.48,23700,12.255768781305,12.4981905813748,12.103132833113,12.103132833113,26396.1409335231,0.0,1.0
2004-11-18,13.74,13.83,13.33,13.66,23500,12.336576047995,12.4173833146849,11.9684540552964,12.2647473664928,26173.3886893582,0.0,1.0
2004-11-19,13.51,13.73,13.44,13.57,21900,12.1300685886763,12.3275974628072,12.0672184923619,12.1839400998029,24391.3707360402,0.0,1.0
2004-11-22,13.93,13.98,13.5,13.6,26700,12.5071691665626,12.5520620925014,12.1210900034885,12.2108758553662,29737.4245959943,0.0,1.0
2004-11-23,13.75,13.93,13.53,13.8,32400,12.3455546331827,12.5071691665626,12.1480257590518,12.3904475591216,36085.8635546898,0.0,1.0
2004-11-24,13.93,13.93,13.69,13.75,15900,12.5071691665626,12.5071691665626,12.2916831220561,12.3455546331827,17708.8034110977,0.0,1.0
2004-11-26,13.85,13.86,13.55,13.85,6000,12.4353404850604,12.4443190702482,12.1659829294274,12.4353404850604,6682.56732494256,0.0,1.0
2004-11-29,13.88,13.98,13.6,13.95,93500,12.4622762406237,12.5520620925014,12.2108758553662,12.5251263369381,104136.674147022,0.0,1.0
2004-11-30,13.88,13.95,13.59,13.9,75900,12.4622762406237,12.5251263369381,12.2018972701784,12.4802334109993,84534.4766605234,0.0,1.0
2004-12-01,13.98,14.0,13.89,13.89,104300,12.5520620925014,12.570019262877,12.4712548258115,12.4712548258115,116165.295331918,0.0,1.0
2004-12-02,13.97,13.98,13.93,13.98,66900,12.5430835073137,12.5520620925014,12.5071691665626,12.5520620925014,74510.6256731091,0.0,1.0
2004-12-03,13.93,13.96,13.65,13.95,27400,12.5071691665626,12.5341049221259,12.255768781305,12.5251263369381,30517.0574505709,0.0,1.0
2004-12-06,13.9,13.99,13.41,13.83,89600,12.4802334109993,12.5610406776892,12.0402827367986,12.4173833146849,99793.0053858085,0.0,1.0
2004-12-07,13.37,13.86,13.35,13.85,93200,12.0043683960475,12.4443190702482,11.986411225672,12.4353404850604,103802.545780774,0.0,1.0
2004-12-08,13.54,13.54,13.26,13.27,39700,12.1570043442396,12.1570043442396,11.905603958982,11.9145825441698,44216.3204667031,0.0,1.0
2004-12-09,13.61,13.66,13.38,13.5,23300,12.219854440554,12.2647473664928,12.0133469812353,12.1210900034885,25950.6364451935,0.0,1.0
2004-12-10,13.7,13.71,13.4,13.4,21400,12.3006617072439,12.3096402924317,12.0313041516108,12.0313041516108,23834.4901256284,0.0,1.0
2004-12-13,13.77,13.78,13.56,13.63,24900,12.3635118035583,12.372490388746,12.1749615146151,12.2378116109295,27732.6543985115,0.0,1.0
2004-12-14,13.85,13.87,13.57,13.87,43600,12.4353404850604,12.453297655436,12.1839400998029,12.453297655436,48559.9892279159,0.0,1.0
2004-12-15,13.99,14.09,13.82,13.89,77400,12.5610406776892,12.6508265295669,12.4084047294971,12.4712548258115,86205.1184917588,0.0,1.0
2004-12-16,13.87,13.95,13.83,13.89,15900,12.453297655436,12.5251263369381,12.4173833146849,12.4712548258115,17708.8034110977,0.0,1.0
2004-12-17,13.75,13.87,13.6,13.77,15500,12.3455546331827,12.453297655436,12.2108758553662,12.3635118035583,17263.2989227683,0.0,1.0
2004-12-20,13.79,13.924,13.59,13.7,19300,12.3814689739338,12.5017820154499,12.2018972701784,12.3006617072439,21495.5915618985,0.0,1.0
2004-12-21,13.94,14.08,13.59,13.89,46800,12.5161477517504,12.6418479443791,12.2018972701784,12.4712548258115,52124.0251345516,0.0,1.0
2004-12-22,13.97,13.99,13.84,13.97,42900,12.5430835073137,12.5610406776892,12.4263618998727,12.5430835073137,47780.356373339,0.0,1.0
2004-12-23,13.99,14.07,13.96,13.99,110000,12.5610406776892,12.6328693591914,12.5341049221259,12.5610406776892,122513.734290613,0.0,1.0
2004-12-27,13.9,13.99,13.82,13.99,11900,12.4802334109993,12.5610406776892,12.4084047294971,12.5610406776892,13253.7585278027,0.0,1.0
2004-12-28,13.99,14.0,13.65,13.65,97100,12.5610406776892,12.570019262877,12.255768781305,12.255768781305,108146.214541987,0.0,1.0
2004-12-29,13.97,13.99,13.88,13.99,11000,12.5430835073137,12.5610406776892,12.4622762406237,12.5610406776892,12251.3734290613,0.0,1.0
2004-12-30,13.98,13.99,13.94,13.98,30800,12.5520620925014,12.5610406776892,12.5161477517504,12.5520620925014,34303.8456013718,0.0,1.0
2004-12-31,13.78,13.99,13.55,13.98,131800,12.372490388746,12.5610406776892,12.1659829294274,12.5520620925014,146793.728904572,0.0,1.0
2005-01-03,13.87,13.98,13.74,13.8,32700,12.453297655436,12.5520620925014,12.336576047995,12.3904475591216,36419.9919209368,0.0,1.0
2005-01-04,13.86,13.9,13.61,13.89,34500,12.4443190702482,12.4802334109993,12.219854440554,12.4712548258115,38424.7621184196,0.0,1.0
2005-01-05,14.06,14.21,13.8,13.9,206500,12.6238907740036,12.7585695518201,12.3904475591216,12.4802334109993,229991.692100106,0.0,1.0
2005-01-06,14.18,14.31,14.06,14.15,78100,12.7316337962568,12.8483554036978,12.6238907740036,12.7046980406935,86984.7513463356,0.0,1.0
2005-01-07,14.32,14.6,14.22,14.25,68600,12.8573339888856,13.1087343741431,12.7675481370079,12.7944838925712,76404.0197485097,0.0,1.0
2005-01-10,14.4,14.74,14.18,14.28,81900,12.9291626703877,13.2344345667719,12.7316337962568,12.8214196481345,91217.043985466,0.0,1.0
2005-01-11,14.45,14.48,14.19,14.35,56200,12.9740555963266,13.0009913518899,12.7406123814446,12.8842697444489,62593.3806102951,0.0,1.0
2005-01-12,14.56,14.69,14.33,14.38,41800,13.0728200333921,13.189541640833,12.8663125740734,12.9112055000122,46555.2190304329,0.0,1.0
2005-01-13,14.61,14.65,14.51,14.56,68800,13.1177129593309,13.153627300082,13.0279271074532,13.0728200333921,76626.7719926745,0.0,1.0
2005-01-14,14.89,14.89,14.6,14.65,40100,13.3691133445884,13.3691133445884,13.1087343741431,13.153627300082,44661.8249550328,0.0,1.0
2005-01-18,15.08,15.15,14.7,14.8,41500,13.5397064631561,13.6025565594704,13.1985202260208,13.2883060778985,46221.0906641858,0.0,1.0
2005-01-19,15.31,15.36,15.07,15.08,54700,13.7462139224747,13.7911068484136,13.5307278779683,13.5397064631561,60922.7387790597,0.0,1.0
2005-01-20,16.68,17.16,16.1,16.5,372200,14.9762800931991,15.4072521822121,14.4555221523085,14.8146655598193,414541.926390603,0.0,1.0
2005-01-21,16.94,17.41,16.6,16.8,138800,15.2097233080811,15.6317168119063,14.904451411697,15.0840231154524,154590.057450338,0.0,1.0
2005-01-24,17.22,17.35,16.85,16.85,154400,15.4611236933387,15.5778453007797,15.1289160413912,15.1289160413912,171964.732495188,0.0,1.0
2005-01-25,16.95,17.26,16.73,17.2,122400,15.2187018932689,15.4970380340898,15.021173019138,15.4431665229631,136324.373428828,0.0,1.0
2005-01-26,16.95,17.06,16.86,16.97,71800,15.2187018932689,15.3174663303344,15.137894626579,15.2366590636444,79968.0556551458,0.0,1.0
2005-01-27,16.92,17.15,16.8,16.8,89600,15.1917661377056,15.3982735970243,15.0840231154524,15.0840231154524,99793.0053858086,0.0,1.0
2005-01-28,16.92,17.0,16.75,16.9,62500,15.1917661377056,15.2635948192077,15.0391301895135,15.1738089673301,69610.0763014848,0.0,1.0
2005-01-31,16.88,17.05,16.75,16.95,77300,15.1558517969545,15.3084877451466,15.0391301895135,15.2187018932689,86093.7423696765,0.0,1.0
2005-02-01,17.0,17.0,16.75,16.98,107600,15.2635948192077,15.2635948192077,15.0391301895135,15.2456376488322,119840.707360637,0.0,1.0
2005-02-02,16.95,17.15,16.8,16.85,175200,15.2187018932689,15.3982735970243,15.0840231154524,15.1289160413912,195130.965888322,0.0,1.0
2005-02-03,17.04,17.09,16.71,16.98,125400,15.2995091599588,15.3444020858977,15.0032158487624,15.2456376488322,139665.657091299,0.0,1.0
2005-02-04,17.39,17.41,17.12,17.29,123900,15.6137596415308,15.6317168119063,15.371337841461,15.5239737896531,137995.015260063,0.0,1.0
2005-02-07,17.27,17.39,17.15,17.15,65600,15.5060166192775,15.6137596415308,15.3982735970243,15.3982735970243,73062.7360860386,0.0,1.0
2005-02-08,17.09,17.39,17.0,17.15,75500,15.3444020858977,15.6137596415308,15.2635948192077,15.3982735970243,84088.9721721935,0.0,1.0
2005-02-09,16.43,17.17,16.3,17.15,110500,14.7518154635049,15.4162307673998,14.6350938560639,15.3982735970243,123070.614901025,0.0,1.0
2005-02-10,16.62,16.7,16.32,16.35,109100,14.9224085820725,14.9942372635747,14.6530510264394,14.6799867820027,121511.349191872,0.0,1.0
2005-02-11,16.49,16.98,16.42,16.55,131800,14.8056869746315,15.2456376488322,14.7428368783171,14.8595584857581,146793.728904571,0.0,1.0
2005-02-14,16.8,16.9,16.13,16.6,100500,15.0840231154524,15.1738089673301,14.4824579078718,14.904451411697,111933.002692787,0.0,1.0
2005-02-15,16.62,16.89,16.4,16.7,143400,14.9224085820725,15.1648303821423,14.7248797079416,14.9942372635747,159713.359066127,0.0,1.0
2005-02-16,16.29,16.6,16.18,16.5,100900,14.6261152708761,14.904451411697,14.5273508338107,14.8146655598193,112378.507181117,0.0,1.0
2005-02-17,16.48,16.65,16.12,16.2,45300,14.7967083894437,14.9493443376358,14.4734793226841,14.5453080041862,50453.3833033164,0.0,1.0
2005-02-18,16.0,16.5,15.91,16.48,81900,14.3657363004308,14.8146655598193,14.2849290337409,14.7967083894437,91217.0439854659,0.0,1.0
2005-02-22,15.95,16.4,15.78,16.0,162500,14.320843374492,14.7248797079416,14.1682074262999,14.3657363004308,180986.19838386,0.0,1.0
2005-02-23,15.96,16.13,15.81,16.0,39100,14.3298219596797,14.4824579078718,14.1951431818632,14.3657363004308,43548.063734209,0.0,1.0
2005-02-24,15.58,15.87,15.5,15.8,100600,13.9886357225445,14.2490146929898,13.9168070410424,14.1861645966754,112044.37881487,0.0,1.0
2005-02-25,15.35,15.75,15.24,15.7,92400,13.7821282632258,14.1412716707366,13.6833638261604,14.0963787447977,102911.536804115,0.0,1.0
2005-02-28,15.2,15.55,15.13,15.35,98700,13.6474494854093,13.9616999669812,13.5845993890949,13.7821282632258,109928.232495305,0.0,1.0
2005-03-01,15.47,15.86,15.15,15.21,97800,13.8898712854791,14.2400361078021,13.6025565594704,13.6564280705971,108925.847396563,0.0,1.0
2005-03-02,15.31,15.77,15.25,15.65,61600,13.7462139224747,14.1592288411121,13.6923424113481,14.0514858188589,68607.6912027437,0.0,1.0
2005-03-03,15.8,16.0,15.52,15.55,138600,14.1861645966754,14.3657363004308,13.9347642114179,13.9616999669812,154367.305206173,0.0,1.0
2005-03-04,15.6,15.95,15.5,15.95,62900,14.0065928929201,14.320843374492,13.9168070410424,14.320843374492,70055.5807898141,0.0,1.0
2005-03-07,15.63,15.91,15.62,15.8,63600,14.0335286484834,14.2849290337409,14.0245500632956,14.1861645966754,70835.2136443908,0.0,1.0
2005-03-08,15.47,15.55,15.32,15.55,115900,13.8898712854791,13.9616999669812,13.7551925076625,13.9616999669812,129084.925493473,0.0,1.0
2005-03-09,15.46,15.49,15.35,15.47,76000,13.8808927002913,13.9078284558546,13.7821282632258,13.8898712854791,84645.8527826054,0.0,1.0
2005-03-10,15.35,15.56,15.25,15.56,60100,13.7821282632258,13.970678552169,13.6923424113481,13.970678552169,66937.0493715079,0.0,1.0
2005-03-11,15.25,15.42,15.18,15.22,47100,13.6923424113481,13.8449783595402,13.6294923150337,13.6654066557848,52458.1535007991,0.0,1.0
2005-03-14,15.23,15.42,15.2,15.3,40500,13.6743852409726,13.8449783595402,13.6474494854093,13.737235337287,45107.3294433621,0.0,1.0
2005-03-15,15.32,15.45,15.2,15.28,70000,13.7551925076625,13.8719141151035,13.6474494854093,13.7192781669114,77963.2854576631,0.0,1.0
2005-03-16,15.13,15.32,14.92,15.32,102900,13.5845993890949,13.7551925076625,13.3960491001517,13.7551925076625,114606.029622765,0.0,1.0
2005-03-17,15.07,15.3,15.01,15.1,38700,13.5307278779683,13.737235337287,13.4768563668417,13.5576636335316,43102.5592458793,0.0,1.0
2005-03-18,15.02,15.15,14.66,15.07,82100,13.4858349520294,13.6025565594704,13.1626058852697,13.5307278779683,91439.7962296307,0.0,1.0
2005-03-21,14.96,15.16,14.7,15.02,27200,13.4319634409028,13.6115351446582,13.1985202260208,13.4858349520294,30294.3052064062,0.0,1.0
2005-03-22,14.91,15.11,14.78,14.9,16700,13.387070514964,13.5666422187194,13.270348907523,13.3780919297762,18599.8123877567,0.0,1.0
2005-03-23,14.57,14.91,14.51,14.81,44900,13.0817986185798,13.387070514964,13.0279271074532,13.2972846630863,50007.8788149868,0.0,1.0
2005-03-24,14.69,14.8,14.56,14.57,22700,13.189541640833,13.2883060778985,13.0728200333921,13.0817986185798,25282.3797126994,0.0,1.0
2005-03-28,15.09,15.3,14.67,14.85,58300,13.5486850483438,13.737235337287,13.1715844704575,13.3331990038374,64932.2791740251,0.0,1.0
2005-03-29,15.03,15.18,14.8,15.09,40900,13.4948135372172,13.6294923150337,13.2883060778985,13.5486850483438,45552.8339316917,0.0,1.0
2005-03-30,15.41,15.56,15.0,15.28,57600,13.8359997743524,13.970678552169,13.4678777816539,13.7192781669114,64152.6463194486,0.0,1.0
2005-03-31,15.4,15.53,15.07,15.41,73500,13.8270211891647,13.9437427966057,13.5307278779683,13.8359997743524,81861.449730546,0.0,1.0
2005-04-01,15.13,15.55,15.05,15.5,50300,13.5845993890949,13.9616999669812,13.5127707075927,13.9168070410424,56022.189407435,0.0,1.0
2005-04-04,14.95,15.23,14.71,15.13,48700,13.4229848557151,13.6743852409726,13.2074988112086,13.5845993890949,54240.1714541168,0.0,1.0
2005-04-05,15.06,15.13,14.83,14.94,44800,13.5217492927805,13.5845993890949,13.3152418334618,13.4140062705273,49896.5026929044,0.0,1.0
2005-04-06,14.86,15.24,14.85,15.1,48000,13.3421775890251,13.6833638261604,13.3331990038374,13.5576636335316,53460.5385995405,0.0,1.0
2005-04-07,15.32,15.38,14.9,15.15,59800,13.7551925076625,13.8090640187891,13.3780919297762,13.6025565594704,66602.9210052608,0.0,1.0
2005-04-08,14.83,15.33,14.83,15.33,20900,13.3152418334618,13.7641710928503,13.3152418334618,13.7641710928503,23277.6095152166,0.0,1.0
2005-04-11,14.74,14.87,14.56,14.83,24200,13.2344345667719,13.3511561742129,13.0728200333921,13.3152418334618,26953.0215439349,0.0,1.0
2005-04-12,14.38,14.74,14.17,14.74,61600,12.9112055000122,13.2344345667719,12.722655211069,13.2344345667719,68607.6912027435,0.0,1.0
2005-04-13,14.25,14.43,13.82,14.43,40900,12.7944838925712,12.956098425951,12.4084047294971,12.956098425951,45552.8339316917,0.0,1.0
2005-04-14,14.15,14.43,14.1,14.2,35400,12.7046980406935,12.956098425951,12.6598051147547,12.7495909666324,39427.147217161,0.0,1.0
2005-04-15,13.86,14.07,13.85,14.05,44300,12.4443190702482,12.6328693591914,12.4353404850604,12.6149121888158,49339.6220824924,0.0,1.0
2005-04-18,13.79,14.11,13.79,13.86,19500,12.3814689739338,12.6687836999424,12.3814689739338,12.4443190702482,21718.3438060633,0.0,1.0
2005-04-19,14.05,14.22,13.71,13.74,46900,12.6149121888158,12.7675481370079,12.3096402924317,12.336576047995,52235.4012566343,0.0,1.0
2005-04-20,13.8,14.05,13.7,14.05,37200,12.3904475591216,12.6149121888158,12.3006617072439,12.6149121888158,41431.9174146437,0.0,1.0
2005-04-21,14.63,14.79,13.83,13.87,72200,13.1356701297064,13.2793274927107,12.4173833146849,12.453297655436,80413.5601434755,0.0,1.0
2005-04-22,14.15,14.6,14.0,14.6,61700,12.7046980406935,13.1087343741431,12.570019262877,13.1087343741431,68719.0673248259,0.0,1.0
2005-04-25,14.1,14.3,13.85,14.18,29700,12.6598051147547,12.83937681851,12.4353404850604,12.7316337962568,33078.7082584655,0.0,1.0
2005-04-26,14.16,14.28,13.76,13.85,36600,12.7136766258813,12.8214196481345,12.3545332183705,12.4353404850604,40763.6606821494,0.0,1.0
2005-04-27,13.99,14.17,13.88,14.16,45900,12.5610406776892,12.722655211069,12.4622762406237,12.7136766258813,51121.6400358105,0.0,1.0
2005-04-28,13.8,14.0,13.77,14.0,58900,12.3904475591216,12.570019262877,12.3635118035583,12.570019262877,65600.5359065192,0.0,1.0
2005-04-29,13.74,13.9,13.52,13.9,46800,12.336576047995,12.4802334109993,12.139047173864,12.4802334109993,52124.0251345517,0.0,1.0
2005-05-02,13.77,13.95,13.65,13.65,29800,12.3635118035583,12.5251263369381,12.255768781305,12.255768781305,33190.0843805479,0.0,1.0
2005-05-03,13.82,13.98,13.65,13.85,50600,12.4084047294971,12.5520620925014,12.255768781305,12.4353404850604,56356.3177736822,0.0,1.0
2005-05-04,14.34,14.42,13.92,13.92,75400,12.8752911592611,12.9471198407633,12.4981905813748,12.4981905813748,83977.5960501115,0.0,1.0
2005-05-05,14.0,14.39,13.6,14.39,73100,12.570019262877,12.9201840852,12.2108758553662,12.9201840852,81415.9452422165,0.0,1.0
2005-05-06,13.99,14.15,13.85,14.1,27200,12.5610406776892,12.7046980406935,12.4353404850604,12.6598051147547,30294.3052064062,0.0,1.0
2005-05-09,14.12,14.12,13.99,14.09,26800,12.6777622851302,12.6777622851302,12.5610406776892,12.6508265295669,29848.8007180767,0.0,1.0
2005-05-10,13.91,14.11,13.9,14.05,17600,12.489211996187,12.6687836999424,12.4802334109993,12.6149121888158,19602.1974864982,0.0,1.0
2005-05-11,13.9,14.05,13.75,13.97,18400,12.4802334109993,12.6149121888158,12.3455546331827,12.5430835073137,20493.2064631571,0.0,1.0
2005-05-12,13.87,14.08,13.84,13.95,27600,12.453297655436,12.6418479443791,12.4263618998727,12.5251263369381,30739.8096947356,0.0,1.0
2005-05-13,13.74,14.13,13.61,13.97,32100,12.336576047995,12.686740870318,12.219854440554,12.5430835073137,35751.7351884425,0.0,1.0
2005-05-16,13.71,13.94,13.71,13.8,72600,12.3096402924317,12.5161477517504,12.3096402924317,12.3904475591216,80859.0646318045,0.0,1.0
2005-05-17,13.98,14.0,13.69,13.69,49100,12.5520620925014,12.570019262877,12.2916831220561,12.2916831220561,54685.6759424466,0.0,1.0
2005-05-18,14.39,14.52,13.9,13.99,42600,12.9201840852,13.036905692641,12.4802334109993,12.5610406776892,47446.228007092,0.0,1.0
2005-05-19,14.36,14.4,14.29,14.37,37800,12.8932483296367,12.9291626703877,12.8303982333223,12.9022269148244,42100.1741471379,0.0,1.0
2005-05-20,14.28,14.4,14.01,14.37,45500,12.8214196481345,12.9291626703877,12.5789978480647,12.9022269148244,50676.135547481,0.0,1.0
2005-05-23,14.33,14.65,14.23,14.35,93600,12.8663125740734,13.153627300082,12.7765267221957,12.8842697444489,104248.050269103,0.0,1.0
2005-05-24,14.81,14.86,14.28,14.3,50600,13.2972846630863,13.3421775890251,12.8214196481345,12.83937681851,56356.317773682,0.0,1.0
2005-05-25,14.61,14.81,14.44,14.81,38500,13.1177129593309,13.2972846630863,12.9650770111388,13.2972846630863,42879.8070017146,0.0,1.0
2005-05-26,14.88,14.95,14.69,14.77,30700,13.3601347594007,13.4229848557151,13.189541640833,13.2613703223352,34192.4694792893,0.0,1.0
2005-05-27,14.31,14.88,14.29,14.88,35300,12.8483554036978,13.3601347594007,12.8303982333223,13.3601347594007,39315.7710950787,0.0,1.0
2005-05-31,14.7,14.84,14.36,14.36,48300,13.1985202260208,13.3242204186496,12.8932483296367,12.8932483296367,53794.6669657876,0.0,1.0
2005-06-01,14.72,14.79,14.52,14.75,20500,13.2164773963964,13.2793274927107,13.036905692641,13.2434131519597,22832.105026887,0.0,1.0
2005-06-02,14.85,14.85,14.7,14.73,25400,13.3331990038374,13.3331990038374,13.1985202260208,13.2254559815841,28289.5350089233,0.0,1.0
2005-06-03,14.7,14.85,14.65,14.85,16200,13.1985202260208,13.3331990038374,13.153627300082,13.3331990038374,18042.9317773449,0.0,1.0
2005-06-06,14.71,14.79,14.61,14.71,21900,13.2074988112086,13.2793274927107,13.1177129593309,13.2074988112086,24391.3707360403,0.0,1.0
2005-06-07,14.57,14.87,14.56,14.71,40400,13.0817986185798,13.3511561742129,13.0728200333921,13.2074988112086,44995.9533212799,0.0,1.0
2005-06-08,14.95,14.99,14.61,14.61,36500,13.4229848557151,13.4588991964661,13.1177129593309,13.1177129593309,40652.284560067,0.0,1.0
2005-06-09,14.95,14.97,14.52,14.6,35900,13.4229848557151,13.4409420260906,13.036905692641,13.1087343741431,39984.0278275727,0.0,1.0
2005-06-10,14.73,14.95,14.62,14.9,26700,13.2254559815841,13.4229848557151,13.1266915445187,13.3780919297762,29737.4245959944,0.0,1.0
2005-06-13,14.98,15.21,14.66,14.72,63900,13.4499206112784,13.6564280705971,13.1626058852697,13.2164773963964,71169.3420106379,0.0,1.0
2005-06-14,14.98,15.15,14.92,14.94,30300,13.4499206112784,13.6025565594704,13.3960491001517,13.4140062705273,33746.9649909597,0.0,1.0
2005-06-15,15.0,15.2,14.89,14.99,72600,13.4678777816539,13.6474494854093,13.3691133445884,13.4588991964661,80859.0646318048,0.0,1.0
2005-06-16,15.57,15.69,14.93,15.01,70500,13.9796571373567,14.08740015961,13.4050276853395,13.4768563668417,78520.1660680751,0.0,1.0
2005-06-17,15.48,15.89,15.2,15.6,77100,13.8988498706668,14.2669718633654,13.6474494854093,14.0065928929201,85870.9901255118,0.0,1.0
2005-06-20,15.01,15.45,15.01,15.43,44600,13.4768563668417,13.8719141151035,13.4768563668417,13.853956944728,49673.7504487394,0.0,1.0
2005-06-21,15.3,15.4,15.05,15.05,24300,13.737235337287,13.8270211891647,13.5127707075927,13.5127707075927,27064.3976660173,0.0,1.0
2005-06-22,15.54,15.58,15.27,15.3,66900,13.9527213817934,13.9886357225445,13.7102995817237,13.737235337287,74510.6256731095,0.0,1.0
2005-06-23,15.54,15.83,15.5,15.54,57400,13.9527213817934,14.2131003522387,13.9168070410424,13.9527213817934,63929.8940752838,0.0,1.0
2005-06-24,15.26,15.63,15.18,15.53,86200,13.7013209965359,14.0335286484834,13.6294923150337,13.9437427966057,96006.2172350079,0.0,1.0
2005-06-27,15.57,15.98,15.22,15.27,50800,13.9796571373567,14.3477791300553,13.6654066557848,13.7102995817237,56579.0700178471,0.0,1.0
2005-06-28,15.89,15.96,15.55,15.6,44300,14.2669718633654,14.3298219596797,13.9616999669812,14.0065928929201,49339.6220824923,0.0,1.0
2005-06-29,15.65,15.91,15.36,15.9,40200,14.0514858188589,14.2849290337409,13.7911068484136,14.2759504485531,44773.201077115,0.0,1.0
2005-06-30,15.41,15.7,15.4,15.67,46600,13.8359997743524,14.0963787447977,13.8270211891647,14.0694429892344,51901.2728903872,0.0,1.0
2005-07-01,15.33,15.45,15.16,15.41,36200,13.7641710928503,13.8719141151035,13.6115351446582,13.8359997743524,40318.15619382,0.0,1.0
2005-07-05,15.49,15.5,15.25,15.32,50600,13.9078284558546,13.9168070410424,13.6923424113481,13.7551925076625,56356.3177736821,0.0,1.0
2005-07-06,15.9,16.09,15.3,15.49,86000,14.2759504485531,14.4465435671207,13.737235337287,13.9078284558546,95783.4649908433,0.0,1.0
2005-07-07,16.01,16.06,15.64,15.8,40600,14.3747148856186,14.4196078115574,14.0425072336711,14.1861645966754,45218.7055654445,0.0,1.0
2005-07-08,16.1,16.25,15.97,16.01,116500,14.4555221523085,14.5902009301251,14.3388005448675,14.3747148856186,129753.182225968,0.0,1.0
2005-07-11,16.55,16.61,16.14,16.14,117500,14.8595584857581,14.9134299968847,14.4914364930596,14.4914364930596,130866.943446792,0.0,1.0
2005-07-12,16.72,16.72,16.44,16.55,114000,15.0121944339502,15.0121944339502,14.7607940486927,14.8595584857581,126968.779173908,0.0,1.0
2005-07-13,16.6,16.8,16.54,16.72,71000,14.904451411697,15.0840231154524,14.8505799005704,15.0121944339502,79077.0466784867,0.0,1.0
2005-07-14,16.45,16.7,16.35,16.64,95400,14.7697726338804,14.9942372635747,14.6799867820027,14.9403657524481,106252.820466587,0.0,1.0
2005-07-15,16.43,16.81,16.25,16.44,106100,14.7518154635049,15.0930017006401,14.5902009301251,14.7607940486927,118170.065529401,0.0,1.0
2005-07-18,16.5,16.7,16.33,16.4,98600,14.8146655598193,14.9942372635747,14.6620296116272,14.7248797079416,109816.856373222,0.0,1.0
2005-07-19,16.75,16.91,16.57,16.59,110900,15.0391301895135,15.1827875525178,14.8775156561337,14.8954728265092,123516.119389355,0.0,1.0
2005-07-20,16.9,17.05,16.71,16.75,131800,15.1738089673301,15.3084877451466,15.0032158487624,15.0391301895135,146793.728904571,0.0,1.0
2005-07-21,16.85,17.12,16.75,16.9,52100,15.1289160413912,15.371337841461,15.0391301895135,15.1738089673301,58026.9596049178,0.0,1.0
2005-07-22,17.12,17.12,16.75,16.85,81900,15.371337841461,15.371337841461,15.0391301895135,15.1289160413912,91217.0439854656,0.0,1.0
2005-07-25,16.81,17.24,16.8,17.1,69400,15.0930017006401,15.4790808637142,15.0840231154524,15.3533806710854,77295.0287251689,0.0,1.0
2005-07-26,16.92,17.0,16.68,16.81,106000,15.1917661377056,15.2635948192077,14.9762800931991,15.0930017006401,118058.689407318,0.0,1.0
2005-07-27,16.75,16.95,16.52,16.94,89300,15.0391301895135,15.2187018932689,14.8326227301948,15.2097233080811,99458.8770195616,0.0,1.0
2005-07-28,17.0,17.08,16.8,16.95,138600,15.2635948192077,15.3354235007099,15.0840231154524,15.2187018932689,154367.305206173,0.0,1.0
2005-07-29,16.99,17.19,16.9,17.1,161800,15.25461623402,15.4341879377754,15.1738089673301,15.3533806710854,180206.565529284,0.0,1.0
2005-08-01,17.21,17.46,17.0,17.33,208300,15.4521451081509,15.6766097378451,15.2635948192077,15.5598881304041,231996.462297589,0.0,1.0
2005-08-02,17.7,17.7,17.17,17.21,157700,15.8920957823516,15.8920957823516,15.4162307673998,15.4521451081509,175640.144523906,0.0,1.0
2005-08-03,17.64,17.88,17.25,17.4,176300,15.838224271225,16.0537103157314,15.488059448902,15.6227382267185,196356.103231228,0.0,1.0
2005-08-04,17.34,17.93,17.3,17.64,118400,15.5688667155919,16.0986032416703,15.5329523748408,15.838224271225,131869.328545533,0.0,1.0
2005-08-05,17.44,17.65,17.12,17.12,134100,15.6586525674696,15.8472028564127,15.371337841461,15.371337841461,149355.379712466,0.0,1.0
2005-08-08,17.78,18.0,17.58,17.64,204200,15.9639244638538,16.1614533379847,15.7843527600984,15.838224271225,227430.041292211,0.0,1.0
2005-08-09,17.86,17.93,17.63,17.82,77700,16.0357531453559,16.0986032416703,15.8292456860372,15.9998388046048,86539.246858006,0.0,1.0
2005-08-10,17.87,18.06,17.57,18.06,111900,16.0447317305437,16.2153248491113,15.7753741749106,16.2153248491113,124629.880610178,0.0,1.0
2005-08-11,17.99,18.05,17.7,17.87,156800,16.1524747527969,16.2063462639235,15.8920957823516,16.0447317305437,174637.759425165,0.0,1.0
2005-08-12,17.99,18.0,17.83,17.91,111100,16.1524747527969,16.1614533379847,16.0088173897926,16.0806460712948,123738.871633519,0.0,1.0
2005-08-15,18.0,18.0,17.71,17.99,119200,16.1614533379847,16.1614533379847,15.9010743675394,16.1524747527969,132760.337522192,0.0,1.0
2005-08-16,17.98,18.0,17.75,18.0,72500,16.1434961676091,16.1614533379847,15.9369887082904,16.1614533379847,80747.6885097226,0.0,1.0
2005-08-17,17.57,17.98,17.56,17.98,44300,15.7753741749106,16.1434961676091,15.7663955897228,16.1434961676091,49339.6220824924,0.0,1.0
2005-08-18,17.55,17.7,17.15,17.58,60400,15.7574170045351,15.8920957823516,15.3982735970243,15.7843527600984,67271.1777377548,0.0,1.0
2005-08-19,17.53,17.65,17.41,17.56,25000,15.7394598341595,15.8472028564127,15.6317168119063,15.7663955897228,27844.030520594,0.0,1.0
2005-08-22,17.98,17.98,17.44,17.67,197300,16.1434961676091,16.1434961676091,15.6586525674696,15.8651600267883,219745.088868528,0.0,1.0
2005-08-23,17.74,17.99,17.61,17.98,70900,15.9280101231027,16.1524747527969,15.8112885156617,16.1434961676091,78965.6705564043,0.0,1.0
2005-08-24,17.48,17.84,17.48,17.73,22200,15.6945669082207,16.0177959749804,15.6945669082207,15.9190315379149,24725.4991022874,0.0,1.0
2005-08-25,17.4,17.59,17.25,17.49,61800,15.6227382267185,15.7933313452861,15.488059448902,15.7035454934084,68830.4434469083,0.0,1.0
2005-08-26,17.43,17.5,17.12,17.41,52200,15.6496739822818,15.7125240785962,15.371337841461,15.6317168119063,58138.3357270002,0.0,1.0
2005-08-29,17.41,17.45,17.17,17.43,47400,15.6317168119063,15.6676311526574,15.4162307673998,15.6496739822818,52792.2818670461,0.0,1.0
2005-08-30,17.07,17.46,16.61,17.38,78900,15.3264449155221,15.6766097378451,14.9134299968847,15.604781056343,87875.7603229947,0.0,1.0
2005-08-31,17.06,17.12,16.81,17.12,51100,15.3174663303344,15.371337841461,15.0930017006401,15.371337841461,56913.1983840939,0.0,1.0
2005-09-01,17.1,17.1,16.77,17.05,50700,15.3533806710854,15.3533806710854,15.0570873598891,15.3084877451466,56467.6938957646,0.0,1.0
2005-09-02,16.75,16.92,16.57,16.91,79800,15.0391301895135,15.1917661377056,14.8775156561337,15.1827875525178,88878.1454217359,0.0,1.0
2005-09-06,16.68,16.77,16.54,16.66,55000,14.9762800931991,15.0570873598891,14.8505799005704,14.9583229228236,61256.8671453068,0.0,1.0
2005-09-07,16.87,16.87,16.52,16.68,78300,15.1468732117667,15.1468732117667,14.8326227301948,14.9762800931991,87207.5035905005,0.0,1.0
2005-09-08,16.91,16.94,16.71,16.79,54100,15.1827875525178,15.2097233080811,15.0032158487624,15.0750445302646,60254.4820465654,0.0,1.0
2005-09-09,17.15,17.36,16.93,16.93,68800,15.3982735970243,15.5868238859674,15.2007447228934,15.2007447228934,76626.7719926744,0.0,1.0
2005-09-12,17.8,18.0,17.31,17.37,130600,15.9818816342293,16.1614533379847,15.5419309600286,15.5958024711552,145457.215439583,0.0,1.0
2005-09-13,17.19,17.86,17.18,17.7,47100,15.4341879377754,16.0357531453559,15.4252093525876,15.8920957823516,52458.1535007988,0.0,1.0
2005-09-14,17.2,17.32,16.84,17.19,66100,15.4431665229631,15.5509095452164,15.1199374562034,15.4341879377754,73619.6166964505,0.0,1.0
2005-09-15,16.92,17.15,16.82,17.11,50100,15.1917661377056,15.3982735970243,15.1019802858279,15.3623592562732,55799.4371632702,0.0,1.0
2005-09-16,17.07,17.2,16.9,17.04,85700,15.3264449155221,15.4431665229631,15.1738089673301,15.2995091599588,95449.3366245962,0.0,1.0
2005-09-19,17.24,17.37,17.0,17.02,54900,15.4790808637142,15.5958024711552,15.2635948192077,15.2815519895833,61145.4910232243,0.0,1.0
2005-09-20,17.24,17.73,17.12,17.28,81700,15.4790808637142,15.9190315379149,15.371337841461,15.5149952044653,90994.291741301,0.0,1.0
2005-09-21,16.3,17.17,16.3,17.17,67800,14.6350938560639,15.4162307673998,14.6350938560639,15.4162307673998,75513.0107718508,0.0,1.0
2005-09-22,16.38,16.59,16.15,16.36,78800,14.7069225375661,14.8954728265092,14.5004150782474,14.6889653671905,87764.3842009118,0.0,1.0
2005-09-23,16.91,17.04,16.51,16.51,67300,15.1827875525178,15.2995091599588,14.8236441450071,14.8236441450071,74956.130161439,0.0,1.0
2005-09-26,17.37,17.99,16.96,17.1,96000,15.5958024711552,16.1524747527969,15.2276804784567,15.3533806710854,106921.077199081,0.0,1.0
2005-09-27,16.77,17.37,16.59,17.37,97000,15.0570873598891,15.5958024711552,14.8954728265092,15.5958024711552,108034.838419904,0.0,1.0
2005-09-28,16.76,16.97,16.59,16.83,52600,15.0481087747013,15.2366590636444,14.8954728265092,15.1109588710157,58583.8402153296,0.0,1.0
2005-09-29,17.13,17.13,16.35,16.77,81100,15.3803164266487,15.3803164266487,14.6799867820027,15.0570873598891,90326.035008807,0.0,1.0
2005-09-30,17.03,17.07,16.72,17.07,63300,15.2905305747711,15.3264449155221,15.0121944339502,15.3264449155221,70501.0852781436,0.0,1.0
2005-10-03,16.8,16.93,16.44,16.5,129900,15.0840231154524,15.2007447228934,14.7607940486927,14.8146655598193,144677.582585006,0.0,1.0
2005-10-04,16.9,17.26,16.65,16.8,121900,15.1738089673301,15.4970380340898,14.9493443376358,15.0840231154524,135767.492818416,0.0,1.0
2005-10-05,16.71,16.97,16.6,16.9,105000,15.0032158487624,15.2366590636444,14.904451411697,15.1738089673301,116944.928186495,0.0,1.0
2005-10-06,16.89,17.02,16.69,16.72,114500,15.1648303821423,15.2815519895833,14.9852586783869,15.0121944339502,127525.65978432,0.0,1.0
2005-10-07,16.82,17.0,16.78,16.95,53300,15.1019802858279,15.2635948192077,15.0660659450768,15.2187018932689,59363.4730699063,0.0,1.0
2005-10-10,16.71,17.01,16.54,16.83,76600,15.0032158487624,15.2725734043955,14.8505799005704,15.1109588710157,85314.1095151,0.0,1.0
2005-10-11,16.83,16.99,16.75,16.75,43200,15.1109588710157,15.25461623402,15.0391301895135,15.0391301895135,48114.4847395862,0.0,1.0
2005-10-12,16.65,16.9,16.59,16.88,69300,14.9493443376358,15.1738089673301,14.8954728265092,15.1558517969545,77183.6526030865,0.0,1.0
2005-10-13,16.6,17.0,16.47,16.62,78200,14.904451411697,15.2635948192077,14.787729804256,14.9224085820725,87096.1274684177,0.0,1.0
2005-10-14,16.9,17.03,16.65,16.75,62400,15.1738089673301,15.2905305747711,14.9493443376358,15.0391301895135,69498.7001794023,0.0,1.0
2005-10-17,16.84,16.95,16.59,16.91,59400,15.1199374562034,15.2187018932689,14.8954728265092,15.1827875525178,66157.4165169313,0.0,1.0
2005-10-18,16.4,16.74,16.08,16.69,75200,14.7248797079416,15.0301516043257,14.437564981933,14.9852586783869,83754.8438059465,0.0,1.0
2005-10-19,16.81,16.83,15.81,16.31,75700,15.0930017006401,15.1109588710157,14.1951431818632,14.6440724412517,84311.7244163586,0.0,1.0
2005-10-20,16.55,16.87,16.37,16.71,67800,14.8595584857581,15.1468732117667,14.6979439523783,15.0032158487624,75513.0107718509,0.0,1.0
2005-10-21,16.61,16.74,16.26,16.56,53700,14.9134299968847,15.0301516043257,14.5991795153128,14.8685370709459,59808.977558236,0.0,1.0
2005-10-24,16.72,16.86,16.3,16.71,75500,15.0121944339502,15.137894626579,14.6350938560639,15.0032158487624,84088.9721721937,0.0,1.0
2005-10-25,17.18,17.29,16.66,16.79,99000,15.4252093525876,15.5239737896531,14.9583229228236,15.0750445302646,110262.360861552,0.0,1.0
2005-10-26,16.97,17.3,16.71,17.3,65100,15.2366590636444,15.5329523748408,15.0032158487624,15.5329523748408,72505.8554756268,0.0,1.0
2005-10-27,15.88,17.04,15.76,16.97,101600,14.2579932781776,15.2995091599588,14.1502502559244,15.2366590636444,113158.140035694,0.0,1.0
2005-10-28,16.65,16.97,16.06,16.06,94700,14.9493443376358,15.2366590636444,14.4196078115574,14.4196078115574,105473.18761201,0.0,1.0
2005-10-31,16.9,17.1,16.65,16.65,129600,15.1738089673301,15.3533806710854,14.9493443376358,14.9493443376358,144343.454218759,0.0,1.0
2005-11-01,16.9,17.16,15.63,16.8,106300,15.1738089673301,15.4072521822121,14.0335286484834,15.0840231154524,118392.817773565,0.0,1.0
2005-11-02,16.95,17.2,16.85,16.9,65800,15.2187018932689,15.4431665229631,15.1289160413912,15.1738089673301,73285.4883302032,0.0,1.0
2005-11-03,17.24,17.47,17.0,17.11,60300,15.4790808637142,15.6855883230329,15.2635948192077,15.3623592562732,67159.8016156726,0.0,1.0
2005-11-04,17.18,17.24,16.82,17.24,29300,15.4252093525876,15.4790808637142,15.1019802858279,15.4790808637142,32633.2037701361,0.0,1.0
2005-11-07,16.91,17.15,16.75,17.08,100700,15.1827875525178,15.3982735970243,15.0391301895135,15.3354235007099,112155.754936953,0.0,1.0
2005-11-08,17.05,17.2,16.8,16.9,41500,15.3084877451466,15.4431665229631,15.0840231154524,15.1738089673301,46221.0906641859,0.0,1.0
2005-11-09,17.22,17.56,16.89,17.09,58300,15.4611236933387,15.7663955897228,15.1648303821423,15.3444020858977,64932.2791740249,0.0,1.0
2005-11-10,16.5,17.19,16.43,17.19,149500,14.8146655598193,15.4341879377754,14.7518154635049,15.4341879377754,166507.302513152,0.0,1.0
2005-11-11,16.5,16.78,16.37,16.64,38500,14.8146655598193,15.0660659450768,14.6979439523783,14.9403657524481,42879.8070017146,0.0,1.0
2005-11-14,16.36,16.67,16.26,16.4,47400,14.6889653671905,14.9673015080114,14.5991795153128,14.7248797079416,52792.2818670462,0.0,1.0
2005-11-15,15.97,16.33,15.95,16.28,52500,14.3388005448675,14.6620296116272,14.320843374492,14.6171366856884,58472.4640932473,0.0,1.0
2005-11-16,15.84,16.02,15.72,15.94,63200,14.2220789374265,14.3836934708064,14.1143359151733,14.3118647893042,70389.7091560615,0.0,1.0
2005-11-17,16.06,16.13,15.65,15.84,78400,14.4196078115574,14.4824579078718,14.0514858188589,14.2220789374265,87318.8797125828,0.0,1.0
2005-11-18,16.49,16.55,16.08,16.25,36000,14.8056869746315,14.8595584857581,14.437564981933,14.5902009301251,40095.4039496553,0.0,1.0
2005-11-21,16.3,16.49,16.09,16.37,39400,14.6350938560639,14.8056869746315,14.4465435671207,14.6979439523783,43882.192100456,0.0,1.0
2005-11-22,16.53,16.59,16.3,16.3,55900,14.8416013153826,14.8954728265092,14.6350938560639,14.6350938560639,62259.252244048,0.0,1.0
2005-11-23,16.4,16.59,16.17,16.47,38700,14.7248797079416,14.8954728265092,14.5183722486229,14.787729804256,43102.5592458794,0.0,1.0
2005-11-25,16.5,16.59,16.46,16.53,29300,14.8146655598193,14.8954728265092,14.7787512190682,14.8416013153826,32633.2037701361,0.0,1.0
2005-11-28,16.01,16.55,15.96,16.55,55600,14.3747148856186,14.8595584857581,14.3298219596797,14.8595584857581,61925.1238778009,0.0,1.0
2005-11-29,16.4,16.52,16.1,16.2,37000,14.7248797079416,14.8326227301948,14.4555221523085,14.5453080041862,41209.165170479,0.0,1.0
2005-11-30,16.75,16.75,16.23,16.48,68200,15.0391301895135,15.0391301895135,14.5722437597495,14.7967083894437,75958.5152601803,0.0,1.0
2005-12-01,17.46,17.59,16.72,16.95,167300,15.6766097378451,15.7933313452861,15.0121944339502,15.2187018932689,186332.252243815,0.0,1.0
2005-12-02,16.96,17.32,16.81,17.32,44700,15.2276804784567,15.5509095452164,15.0930017006401,15.5509095452164,49785.1265708219,0.0,1.0
2005-12-05,17.05,17.11,16.69,16.81,46900,15.3084877451466,15.3623592562732,14.9852586783869,15.0930017006401,52235.4012566342,0.0,1.0
2005-12-06,17.26,17.69,17.11,17.15,55400,15.4970380340898,15.8831171971638,15.3623592562732,15.3982735970243,61702.371633636,0.0,1.0
2005-12-07,17.34,17.65,17.13,17.29,44700,15.5688667155919,15.8472028564127,15.3803164266487,15.5239737896531,49785.126570822,0.0,1.0
2005-12-08,17.33,17.44,16.85,17.35,74000,15.5598881304041,15.6586525674696,15.1289160413912,15.5778453007797,82418.3303409582,0.0,1.0
2005-12-09,17.5,17.75,17.16,17.32,57900,15.7125240785962,15.9369887082904,15.4072521822121,15.5509095452164,64486.7746856956,0.0,1.0
2005-12-12,17.84,17.84,17.42,17.6,38500,16.0177959749804,16.0177959749804,15.6406953970941,15.8023099304739,42879.8070017146,0.0,1.0
2005-12-13,17.93,17.99,17.71,17.84,30800,16.0986032416703,16.1524747527969,15.9010743675394,16.0177959749804,34303.8456013717,0.0,1.0
2005-12-14,17.51,17.9,17.48,17.9,23600,15.721502663784,16.071667486107,15.6945669082207,16.071667486107,26284.7648114406,0.0,1.0
2005-12-15,16.92,17.64,16.82,17.59,41300,15.1917661377056,15.838224271225,15.1019802858279,15.7933313452861,45998.3384200212,0.0,1.0
2005-12-16,16.81,17.17,16.78,16.95,78800,15.0930017006401,15.4162307673998,15.0660659450768,15.2187018932689,87764.3842009123,0.0,1.0
2005-12-19,16.75,16.85,16.56,16.81,40100,15.0391301895135,15.1289160413912,14.8685370709459,15.0930017006401,44661.8249550327,0.0,1.0
2005-12-20,16.85,17.22,16.73,16.85,34700,15.1289160413912,15.4611236933387,15.021173019138,15.1289160413912,38647.5143625844,0.0,1.0
2005-12-21,17.15,17.52,16.93,16.93,54400,15.3982735970243,15.7304812489718,15.2007447228934,15.2007447228934,60588.6104128123,0.0,1.0
2005-12-22,17.17,17.64,17.11,17.32,21400,15.4162307673998,15.838224271225,15.3623592562732,15.5509095452164,23834.4901256285,0.0,1.0
2005-12-23,17.35,17.5,17.23,17.25,13100,15.5778453007797,15.7125240785962,15.4701022785264,15.488059448902,14590.2719927912,0.0,1.0
2005-12-27,16.65,17.38,16.65,17.38,29000,14.9493443376358,15.604781056343,14.9493443376358,15.604781056343,32299.075403889,0.0,1.0
2005-12-28,16.44,16.86,16.4,16.69,34400,14.7607940486927,15.137894626579,14.7248797079416,14.9852586783869,38313.3859963372,0.0,1.0
2005-12-29,16.34,16.72,16.33,16.37,52900,14.671008196815,15.0121944339502,14.6620296116272,14.6979439523783,58917.9685815767,0.0,1.0
2005-12-30,16.46,16.63,16.2,16.24,64300,14.7787512190682,14.9313871672603,14.5453080041862,14.5812223449373,71614.8464989676,0.0,1.0
2006-01-03,16.33,16.52,15.85,16.11,88300,14.6620296116272,14.8326227301948,14.2310575226143,14.4645007374963,98345.1157987378,0.0,1.0
2006-01-04,16.85,17.2,16.31,16.32,84700,15.1289160413912,15.4431665229631,14.6440724412517,14.6530510264394,94335.5754037723,0.0,1.0
2006-01-05,16.67,17.0,16.63,16.86,42300,14.9673015080114,15.2635948192077,14.9313871672603,15.137894626579,47112.0996408448,0.0,1.0
2006-01-06,16.67,17.08,16.67,16.67,14400,14.9673015080114,15.3354235007099,14.9673015080114,14.9673015080114,16038.1615798621,0.0,1.0
2006-01-09,16.56,16.86,16.35,16.67,30900,14.8685370709459,15.137894626579,14.6799867820027,14.9673015080114,34415.2217234541,0.0,1.0
2006-01-10,16.83,16.9,16.25,16.48,33800,15.1109588710157,15.1738089673301,14.5902009301251,14.7967083894437,37645.1292638429,0.0,1.0
2006-01-11,16.86,17.04,16.25,16.83,117600,15.137894626579,15.2995091599588,14.5902009301251,15.1109588710157,130978.319568874,0.0,1.0
2006-01-12,16.41,16.89,16.3,16.74,47700,14.7338582931294,15.1648303821423,14.6350938560639,15.0301516043257,53126.4102332931,0.0,1.0
2006-01-13,16.91,16.91,16.41,16.41,15700,15.1827875525178,15.1827875525178,14.7338582931294,14.7338582931294,17486.051166933,0.0,1.0
2006-01-17,16.38,16.76,16.05,16.76,46500,14.7069225375661,15.0481087747013,14.4106292263697,15.0481087747013,51789.8967683045,0.0,1.0
2006-01-18,16.42,16.54,16.23,16.26,25600,14.7428368783171,14.8505799005704,14.5722437597495,14.5991795153128,28512.2872530883,0.0,1.0
2006-01-19,16.58,16.66,16.2,16.42,58800,14.8864942413214,14.9583229228236,14.5453080041862,14.7428368783171,65489.1597844371,0.0,1.0
2006-01-20,16.5,16.72,16.3,16.72,72300,14.8146655598193,15.0121944339502,14.6350938560639,15.0121944339502,80524.9362655576,0.0,1.0
2006-01-23,16.77,16.94,16.0,16.4,58000,15.0570873598891,15.2097233080811,14.3657363004308,14.7248797079416,64598.1508077777,0.0,1.0
2006-01-24,17.37,17.49,16.73,16.77,55700,15.5958024711552,15.7035454934084,15.021173019138,15.0570873598891,62036.4999998833,0.0,1.0
2006-01-25,17.6,17.9,17.23,17.38,91800,15.8023099304739,16.071667486107,15.4701022785264,15.604781056343,102243.280071621,0.0,1.0
2006-01-26,17.69,17.72,17.35,17.7,42600,15.8831171971638,15.9100529527271,15.5778453007797,15.8920957823516,47446.2280070921,0.0,1.0
2006-01-27,17.77,17.86,17.3,17.65,56900,15.954945878666,16.0357531453559,15.5329523748408,15.8472028564127,63373.0134648717,0.0,1.0
2006-01-30,17.8,17.89,17.6,17.82,28600,15.9818816342293,16.0626889009192,15.8023099304739,15.9998388046048,31853.5709155594,0.0,1.0
2006-01-31,18.0,18.13,17.6,17.8,55000,16.1614533379847,16.2781749454257,15.8023099304739,15.9818816342293,61256.8671453066,0.0,1.0
2006-02-01,18.0,18.05,17.68,17.9,104200,16.1614533379847,16.2063462639235,15.8741386119761,16.071667486107,116053.919209835,0.0,1.0
2006-02-02,17.88,18.07,17.75,17.81,68300,16.0537103157314,16.2243034342991,15.9369887082904,15.9908602194171,76069.8913822628,0.0,1.0
2006-02-03,18.0,18.23,17.65,17.65,46700,16.1614533379847,16.3679607973034,15.8472028564127,15.8472028564127,52012.6490124694,0.0,1.0
2006-02-06,18.01,18.12,17.65,18.0,109500,16.1704319231724,16.2691963602379,15.8472028564127,16.1614533379847,121956.853680202,0.0,1.0
2006-02-07,18.12,18.22,17.82,17.97,57600,16.2691963602379,16.3589822121156,15.9998388046048,16.1345175824214,64152.6463194485,0.0,1.0
2006-02-08,18.09,18.24,18.03,18.12,43200,16.2422606046746,16.3769393824911,16.188389093548,16.2691963602379,48114.4847395863,0.0,1.0
2006-02-09,18.44,18.61,18.12,18.12,55100,16.5565110862465,16.7091470344386,16.2691963602379,16.2691963602379,61368.2432673891,0.0,1.0
2006-02-10,18.28,18.55,17.98,18.5,77500,16.4128537232422,16.655275523312,16.1434961676091,16.6103825973731,86316.4946138413,0.0,1.0
2006-02-13,18.17,18.3,18.04,18.18,52400,16.3140892861768,16.4308108936178,16.1973676787358,16.3230678713645,58361.0879711647,0.0,1.0
2006-02-14,18.29,18.4,18.08,18.25,114000,16.42183230843,16.5205967454954,16.2332820194868,16.3859179676789,126968.779173908,0.0,1.0
2006-02-15,18.44,18.7499,18.21,18.45,118300,16.5565110862465,16.8347574412155,16.3500036269278,16.5654896714343,131757.952423451,0.0,1.0
2006-02-16,18.98,19.27,18.19,18.2,238700,17.0413546863861,17.3017336568314,16.3320464565523,16.3410250417401,265854.80341063,0.0,1.0
2006-02-17,19.7,20.03,18.03,19.0,248500,17.6878128199054,17.9841061311018,16.188389093548,17.0593118567616,276769.663374704,0.0,1.0
2006-02-21,19.8,19.8,19.25,19.6,133100,17.7775986717831,17.7775986717831,17.2837764864558,17.5980269680278,148241.618491642,0.0,1.0
2006-02-22,19.64,19.89,19.32,19.79,81700,17.6339413087788,17.8584059384731,17.3466265827702,17.7686200865954,90994.2917413011,0.0,1.0
2006-02-23,19.94,20.0,19.5,19.6,96700,17.9032988644119,17.9571703755385,17.5082411161501,17.5980269680278,107700.710053657,0.0,1.0
2006-02-24,19.85,20.25,19.49,19.9,121700,17.822491597722,18.1816350052328,17.4992625309623,17.8673845236608,135544.740574251,0.0,1.0
2006-02-27,19.55,19.88,19.39,19.85,141600,17.5531340420889,17.8494273532853,17.4094766790846,17.822491597722,157708.588868644,0.0,1.0
2006-02-28,19.15,19.61,19.0,19.44,120500,17.1939906345781,17.6070055532155,17.0593118567616,17.4543696050235,134208.227109263,0.0,1.0
2006-03-01,19.47,19.56,18.9,19.15,83400,17.4813053605868,17.5621126272767,16.9695260048839,17.1939906345781,92887.6858167011,0.0,1.0
2006-03-02,19.77,19.77,19.32,19.47,78600,17.7506629162198,17.7506629162198,17.3466265827702,17.4813053605868,87541.6319567475,0.0,1.0
2006-03-03,19.42,19.94,19.4,19.76,74300,17.4364124346479,17.9032988644119,17.4184552642724,17.7416843310321,82752.4587072052,0.0,1.0
2006-03-06,19.6,19.82,18.47,18.47,68600,17.5980269680278,17.7955558421587,16.5834468418098,16.5834468418098,76404.0197485096,0.0,1.0
2006-03-07,19.3,19.71,19.15,19.6,82500,17.3286694123947,17.6967914050932,17.1939906345781,17.5980269680278,91885.3007179599,0.0,1.0
2006-03-08,19.6,19.68,19.2,19.2,75000,17.5980269680278,17.6698556495299,17.238883560517,17.238883560517,83532.0915617816,0.0,1.0
2006-03-09,19.48,19.7,19.4,19.7,66500,17.4902839457745,17.6878128199054,17.4184552642724,17.6878128199054,74065.12118478,0.0,1.0
2006-03-10,19.8,19.9,19.46,19.52,61400,17.7775986717831,17.8673845236608,17.472326775399,17.5261982865256,68384.9389585789,0.0,1.0
2006-03-13,19.46,19.9,19.42,19.8,73400,17.472326775399,17.8673845236608,17.4364124346479,17.7775986717831,81750.0736084637,0.0,1.0
2006-03-14,19.76,19.84,19.35,19.46,52300,17.7416843310321,17.8135130125342,17.3735623383335,17.472326775399,58249.7118490824,0.0,1.0
2006-03-15,20.16,20.39,19.54,19.74,208500,18.1008277385428,18.3073351978615,17.5441554569011,17.7237271606565,232219.214541754,0.0,1.0
2006-03-16,20.3,20.4,20.0,20.2,110100,18.2265279311716,18.3163137830493,17.9571703755385,18.1367420792939,122625.110412696,0.0,1.0
2006-03-17,20.1,20.32,19.92,20.3,145200,18.0469562274162,18.2444851015471,17.8853416940364,18.2265279311716,161718.12926361,0.0,1.0
2006-03-20,20.24,20.4825,19.82,20.0,85800,18.172656420045,18.3903871108484,17.7955558421587,17.9571703755385,95560.7127466783,0.0,1.0
2006-03-21,19.75,20.19,19.67,20.19,111400,17.7327057458443,18.1277634941061,17.6608770643421,18.1277634941061,124072.999999767,0.0,1.0
2006-03-22,20.33,20.46,19.68,19.74,79500,18.2534636867349,18.3701852941759,17.6698556495299,17.7237271606565,88544.0170554888,0.0,1.0
2006-03-23,20.22,20.49,19.8,20.35,65900,18.1546992496695,18.3971210497392,17.7775986717831,18.2714208571105,73396.8644522854,0.0,1.0
2006-03-24,20.32,20.55,19.8,20.15,59400,18.2444851015471,18.4509925608658,17.7775986717831,18.0918491533551,66157.4165169313,0.0,1.0
2006-03-27,20.1,20.45,20.01,20.33,25000,18.0469562274162,18.3612067089881,17.9661489607263,18.2534636867349,27844.030520594,0.0,1.0
2006-03-28,20.1,20.4,19.77,20.12,63900,18.0469562274162,18.3163137830493,17.7506629162198,18.0649133977918,71169.3420106382,0.0,1.0
2006-03-29,20.06,20.4,19.97,20.17,84300,18.0110418866651,18.3163137830493,17.9302346199752,18.1098063237306,93890.070915443,0.0,1.0
2006-03-30,19.82,20.23,19.45,20.15,58000,17.7955558421587,18.1636778348572,17.4633481902112,18.0918491533551,64598.1508077779,0.0,1.0
2006-03-31,19.72,19.94,19.49,19.91,98200,17.705769990281,17.9032988644119,17.4992625309623,17.8763631088486,109371.351884893,0.0,1.0
2006-04-03,19.25,19.78,19.19,19.67,127900,17.2837764864558,17.7596415014076,17.2299049753292,17.6608770643421,142450.060143359,0.0,1.0
2006-04-04,19.06,19.32,18.89,19.17,99600,17.1131833678882,17.3466265827702,16.9605474196961,17.2119478049537,110930.617594046,0.0,1.0
2006-04-05,19.5,19.6,19.07,19.12,101700,17.5082411161501,17.5980269680278,17.122161953076,17.1670548790148,113269.516157776,0.0,1.0
2006-04-06,19.05,19.37,18.98,19.37,97600,17.1042047827004,17.3915195087091,17.0413546863861,17.3915195087091,108703.095152399,0.0,1.0
2006-04-07,18.67,19.27,18.5,19.1,117700,16.7630185455652,17.3017336568314,16.6103825973731,17.1490977086393,131089.695690956,0.0,1.0
2006-04-10,18.55,18.69,18.45,18.59,79400,16.655275523312,16.7809757159408,16.5654896714343,16.6911898640631,88432.6409334063,0.0,1.0
2006-04-11,18.63,18.74,18.03,18.55,102700,16.7271042048141,16.8258686418796,16.188389093548,16.655275523312,114383.2773786,0.0,1.0
2006-04-12,18.53,18.64,18.4,18.57,24200,16.6373183529364,16.7360827900019,16.5205967454954,16.6732326936875,26953.021543935,0.0,1.0
2006-04-13,18.6,18.75,18.3,18.47,58800,16.7001684492508,16.8348472270674,16.4308108936178,16.5834468418098,65489.1597844371,0.0,1.0
2006-04-17,18.45,18.56,18.15,18.56,60100,16.5654896714343,16.6642541084998,16.2961321158012,16.6642541084998,66937.0493715078,0.0,1.0
2006-04-18,18.61,18.7,18.35,18.52,53800,16.7091470344386,16.7899543011285,16.4757038195566,16.6283397677487,59920.3536803181,0.0,1.0
2006-04-19,18.57,18.74,18.35,18.66,42900,16.6732326936875,16.8258686418796,16.4757038195566,16.7540399603774,47780.3563733393,0.0,1.0
2006-04-20,18.64,18.78,18.38,18.5,40200,16.7360827900019,16.8617829826307,16.5026395751199,16.6103825973731,44773.2010771151,0.0,1.0
2006-04-21,18.8,19.09,18.42,18.8,158900,16.8797401530062,17.1401191234515,16.538553915871,16.8797401530062,176976.657988895,0.0,1.0
2006-04-24,18.8,18.9,18.52,18.8,84200,16.8797401530062,16.9695260048839,16.6283397677487,16.8797401530062,93778.6947933605,0.0,1.0
2006-04-25,18.92,18.95,18.49,18.73,113000,16.9874831752594,17.0144189308228,16.6014040121854,16.8168900566918,125855.017953085,0.0,1.0
2006-04-26,18.86,19.07,18.6,18.91,83400,16.9336116641328,17.122161953076,16.7001684492508,16.9785045900717,92887.6858167015,0.0,1.0
2006-04-27,19.0,19.4851,18.62,18.9,110600,17.0593118567616,17.4948630242203,16.7181256196264,16.9695260048839,123181.991023108,0.0,1.0
2006-04-28,19.27,19.44,18.75,18.97,109300,17.3017336568314,17.4543696050235,16.8348472270674,17.0323761011983,121734.101436036,0.0,1.0
2006-05-01,19.68,19.99,19.07,19.27,165800,17.6698556495299,17.9481917903508,17.122161953076,17.3017336568314,184661.610412579,0.0,1.0
2006-05-02,19.75,19.88,19.43,19.62,173000,17.7327057458443,17.8494273532853,17.4453910198357,17.6159841384033,192680.69120251,0.0,1.0
2006-05-03,20.07,20.09,19.78,19.78,98400,18.0200204718529,18.0379776422285,17.7596415014076,17.7596415014076,109594.104129058,0.0,1.0
2006-05-04,20.16,20.34,20.03,20.16,69900,18.1008277385428,18.2624422719227,17.9841061311018,18.1008277385428,77851.9093355808,0.0,1.0
2006-05-05,20.22,20.37,20.18,20.27,33100,18.1546992496695,18.289378027486,18.1187849089184,18.1995921756083,36865.4964092663,0.0,1.0
2006-05-08,20.54,20.61,20.08,20.12,49200,18.4420139756781,18.5048640719925,18.0289990570407,18.0649133977918,54797.0520645288,0.0,1.0
2006-05-09,20.4,20.76,20.12,20.14,50400,18.3163137830493,18.639542849809,18.0649133977918,18.0828705681673,56133.5655295174,0.0,1.0
2006-05-10,20.34,20.65,20.18,20.35,104900,18.2624422719227,18.5407784127435,18.1187849089184,18.2714208571105,116833.552064412,0.0,1.0
2006-05-11,19.78,20.55,19.76,20.3,69300,17.7596415014076,18.4509925608658,17.7416843310321,18.2265279311716,77183.6526030864,0.0,1.0
2006-05-12,19.66,20.12,19.51,19.67,57800,17.6518984791544,18.0649133977918,17.5172197013378,17.6608770643421,64375.3985636131,0.0,1.0
2006-05-15,19.58,19.64,19.23,19.5,62000,17.5800697976522,17.6339413087788,17.2658193160803,17.5082411161501,69053.195691073,0.0,1.0
2006-05-16,19.84,19.91,19.52,19.55,56300,17.8135130125342,17.8763631088486,17.5261982865256,17.5531340420889,62704.7567323776,0.0,1.0
2006-05-17,19.59,19.82,19.32,19.68,54500,17.58904838284,17.7955558421587,17.3466265827702,17.6698556495299,60699.9865348947,0.0,1.0
2006-05-18,19.57,20.18,19.38,19.75,66800,17.5710912124645,18.1187849089184,17.4004980938968,17.7327057458443,74399.2495510268,0.0,1.0
2006-05-19,19.5,19.8,19.24,19.57,46000,17.5082411161501,17.7775986717831,17.2747979012681,17.5710912124645,51233.0161578927,0.0,1.0
2006-05-22,19.63,19.92,19.4,19.4,55200,17.6249627235911,17.8853416940364,17.4184552642724,17.4184552642724,61479.6193894713,0.0,1.0
2006-05-23,19.93,19.95,19.68,19.73,123500,17.8943202792241,17.9122774495997,17.6698556495299,17.7147485754688,137549.510771734,0.0,1.0
2006-05-24,20.29,20.95,19.8,19.91,173700,18.2175493459838,18.8101359683766,17.7775986717831,17.8763631088486,193460.324057087,0.0,1.0
2006-05-25,20.45,20.72,20.14,20.41,154600,18.3612067089881,18.6036285090579,18.0828705681673,18.3252923682371,172187.484739353,0.0,1.0
2006-05-26,20.63,20.73,20.38,20.5,87400,18.522821242368,18.6126070942457,18.2983566126738,18.406099634927,97342.7306999963,0.0,1.0
2006-05-30,20.55,20.62,20.22,20.38,152900,18.4509925608658,18.5138426571802,18.1546992496695,18.2983566126738,170294.090663953,0.0,1.0
2006-05-31,20.86,20.9,20.54,20.8295,240500,18.7293287016867,18.7652430424378,18.4420139756781,18.701944016864,267859.573608113,0.0,1.0
2006-06-01,21.35,21.48,20.71,20.86,198900,19.1692793758874,19.2860009833284,18.5946499238701,18.7293287016867,221527.106821845,0.0,1.0
2006-06-02,21.59,21.6,21.26,21.45,165800,19.3847654203938,19.3937440055816,19.0884721091975,19.2590652277651,184661.610412579,0.0,1.0
2006-06-05,21.71,21.83,21.58,21.64,230900,19.4925084426471,19.6002514649003,19.3757868352061,19.4296583463327,257167.465888205,0.0,1.0
2006-06-06,21.69,22.15,21.38,21.81,193200,19.4745512722715,19.8875661909089,19.1962151314507,19.5822942945248,215178.66786315,0.0,1.0
2006-06-07,21.39,21.83,21.3,21.69,83900,19.2051937166385,19.6002514649003,19.1243864499485,19.4745512722715,93444.566427113,0.0,1.0
2006-06-08,21.38,21.58,21.26,21.38,221900,19.1962151314507,19.3757868352061,19.0884721091975,19.1962151314507,247143.614900792,0.0,1.0
2006-06-09,21.43,21.7,21.31,21.39,146600,19.2411080573895,19.4835298574593,19.1333650351363,19.2051937166385,163277.394972763,0.0,1.0
2006-06-12,21.28,21.64,21.08,21.5,108800,19.106429279573,19.4296583463327,18.9268575758176,19.3039581537039,121177.220825625,0.0,1.0
2006-06-13,20.87,21.61,20.62,21.17,183700,18.7383072868745,19.4027225907694,18.5138426571802,19.0076648425075,204597.936265324,0.0,1.0
2006-06-14,20.84,21.1,20.67,20.83,51200,18.7113715313111,18.9448147461931,18.5587355831191,18.7023929461234,57024.5745061765,0.0,1.0
2006-06-15,21.44,21.47,20.89,20.98,70200,19.2500866425773,19.2770223981406,18.75626445725,18.8370717239399,78186.0377018278,0.0,1.0
2006-06-16,21.34,21.44,20.91,21.44,202500,19.1603007906996,19.2500866425773,18.7742216276255,19.2500866425773,225536.647216811,0.0,1.0
2006-06-19,20.78,21.44,20.66,21.44,65700,18.6575000201845,19.2500866425773,18.5497569979313,19.2500866425773,73174.112208121,0.0,1.0
2006-06-20,20.88,21.04,20.51,20.74,43700,18.7472858720622,18.8909432350665,18.4150782201148,18.6215856794335,48671.3653499983,0.0,1.0
2006-06-21,21.03,21.14,20.8,20.8,55700,18.8819646498788,18.9807290869442,18.6754571905601,18.6754571905601,62036.4999998832,0.0,1.0
2006-06-22,20.65,20.92,20.45,20.92,87900,18.5407784127435,18.7832002128133,18.3612067089881,18.7832002128133,97899.6113104084,0.0,1.0
2006-06-23,20.5,20.8499,20.24,20.59,74400,18.406099634927,18.720260330647,18.172656420045,18.4869069016169,82863.8348292875,0.0,1.0
2006-06-26,20.53,20.89,20.43,20.51,70700,18.4330353904903,18.75626445725,18.3432495386126,18.4150782201148,78742.9183122396,0.0,1.0
2006-06-27,20.43,20.86,20.29,20.53,89900,18.3432495386126,18.7293287016867,18.2175493459838,18.4330353904903,100127.133752056,0.0,1.0
2006-06-28,20.3,20.71,20.24,20.46,130100,18.2265279311716,18.5946499238701,18.172656420045,18.3701852941759,144900.334829171,0.0,1.0
2006-06-29,20.92,20.97,20.33,20.35,161200,18.7832002128133,18.8280931387521,18.2534636867349,18.2714208571105,179538.30879679,0.0,1.0
2006-06-30,20.94,20.96,20.66,20.89,148700,18.8011573831888,18.8191145535644,18.5497569979313,18.75626445725,165616.293536493,0.0,1.0
2006-07-03,20.5,20.94,20.41,20.94,100800,18.406099634927,18.8011573831888,18.3252923682371,18.8011573831888,112267.131059035,0.0,1.0
2006-07-05,20.64,20.96,20.25,20.35,122000,18.5317998275558,18.8191145535644,18.1816350052328,18.2714208571105,135878.868940498,0.0,1.0
2006-07-06,20.89,21.24,20.64,20.67,100600,18.75626445725,19.0705149388219,18.5317998275558,18.5587355831191,112044.37881487,0.0,1.0
2006-07-07,20.79,21.12,20.72,20.84,73200,18.6664786053723,18.9627719165687,18.6036285090579,18.7113715313111,81527.321364299,0.0,1.0
2006-07-10,21.13,21.37,20.78,21.16,46200,18.9717505017565,19.1872365462629,18.6575000201845,18.9986862573198,51455.7684020575,0.0,1.0
2006-07-11,20.84,21.05,20.73,21.05,151800,18.7113715313111,18.8999218202543,18.6126070942457,18.8999218202543,169068.953321047,0.0,1.0
2006-07-12,20.4,21.0,20.35,20.74,182000,18.3163137830493,18.8550288943155,18.2714208571105,18.6215856794335,202704.542189924,0.0,1.0
2006-07-13,19.81,20.45,19.75,20.3,102900,17.7865772569709,18.3612067089881,17.7327057458443,18.2265279311716,114606.029622765,0.0,1.0
2006-07-14,19.91,20.7,19.73,19.82,241500,17.8763631088486,18.5856713386824,17.7147485754688,17.7955558421587,268973.334828937,0.0,1.0
2006-07-17,19.86,20.23,19.77,19.83,125900,17.8314701829098,18.1636778348572,17.7506629162198,17.8045344273465,140222.537701711,0.0,1.0
2006-07-18,19.76,19.95,19.39,19.7,79800,17.7416843310321,17.9122774495997,17.4094766790846,17.6878128199054,88878.1454217357,0.0,1.0
2006-07-19,20.1,20.11,19.75,19.76,141600,18.0469562274162,18.055934812604,17.7327057458443,17.7416843310321,157708.588868644,0.0,1.0
2006-07-20,20.03,20.4,20.0,20.11,170000,17.9841061311018,18.3163137830493,17.9571703755385,18.055934812604,189339.407540039,0.0,1.0
2006-07-21,20.33,20.4,19.48,20.03,115100,18.2534636867349,18.3163137830493,17.4902839457745,17.9841061311018,128193.916516815,0.0,1.0
2006-07-24,20.84,21.2,20.34,20.34,106400,18.7113715313111,19.0346005980708,18.2624422719227,18.2624422719227,118504.193895648,0.0,1.0
2006-07-25,20.93,21.29,20.51,20.8,134300,18.7921787980011,19.1154078647608,18.4150782201148,18.6754571905601,149578.13195663,0.0,1.0
2006-07-26,20.64,21.0,20.61,20.68,179400,18.5317998275558,18.8550288943155,18.5048640719925,18.5677141683068,199808.763015782,0.0,1.0
2006-07-27,20.28,20.75,20.25,20.45,198500,18.2085707607961,18.6305642646212,18.1816350052328,18.3612067089881,221081.602333515,0.0,1.0
2006-07-28,20.35,20.6,20.19,20.33,170100,18.2714208571105,18.4958854868047,18.1277634941061,18.2534636867349,189450.783662121,0.0,1.0
2006-07-31,20.07,20.47,20.06,20.2,150500,18.0200204718529,18.3791638793637,18.0110418866651,18.1367420792939,167621.063733976,0.0,1.0
2006-08-01,19.54,20.0,19.43,20.0,261500,17.5441554569011,17.9571703755385,17.4453910198357,17.9571703755385,291248.559245413,0.0,1.0
2006-08-02,19.85,19.89,19.52,19.55,146700,17.822491597722,17.8584059384731,17.5261982865256,17.5531340420889,163388.771094845,0.0,1.0
2006-08-03,20.46,20.73,19.6,19.75,159600,18.3701852941759,18.6126070942457,17.5980269680278,17.7327057458443,177756.290843472,0.0,1.0
2006-08-04,20.67,21.2,20.33,20.95,115500,18.5587355831191,19.0346005980708,18.2534636867349,18.8101359683766,128639.421005144,0.0,1.0
2006-08-07,20.49,20.61,20.35,20.5,612700,18.3971210497392,18.5048640719925,18.2714208571105,18.406099634927,682401.499998717,0.0,1.0
2006-08-08,20.4,20.8,20.38,20.6,91400,18.3163137830493,18.6754571905601,18.2983566126738,18.4958854868047,101797.775583291,0.0,1.0
2006-08-09,20.05,20.66,20.0,20.4,77800,18.1816350052328,18.7347919804543,18.1362942695589,18.49902015495,85794.8143580626,0.2,1.0
2006-08-10,19.9,20.21,19.77,19.97,86600,18.0456127982111,18.3267253593892,17.9277268854589,18.1090898281545,95499.1121260697,0.0,1.0
2006-08-11,19.87,20.01,19.73,19.97,67700,18.0184083568067,18.1453624166936,17.8914542969198,18.1090898281545,74656.9271470547,0.0,1.0
2006-08-14,20.29,20.48,19.91,20.215,57700,18.3992705364675,18.5715653320283,18.0546809453459,18.3312594329566,63629.3160470464,0.0,1.0
2006-08-15,20.48,20.6,20.33,20.5,89600,18.5715653320283,18.6803830976456,18.4355431250066,18.5897016262978,98807.3954560721,0.0,1.0
2006-08-16,20.83,20.94,20.43,20.52,54500,18.8889504817456,18.9887001002281,18.5262245963544,18.6078379205674,60100.4804950438,0.0,1.0
2006-08-17,20.62,20.79,20.62,20.73,41000,18.6985193919152,18.8526778932064,18.6985193919152,18.7982690103978,45213.205510033,0.0,1.0
2006-08-18,20.4,20.62,20.2472,20.62,51900,18.49902015495,18.6985193919152,18.3604588667306,18.6985193919152,57233.301609042,0.0,1.0
2006-08-21,20.14,20.4,19.99,20.4,41800,18.2632483294458,18.49902015495,18.1272261224241,18.49902015495,46095.4143980337,0.0,1.0
2006-08-22,19.99,20.1999,19.89,20.07,48900,18.1272261224241,18.3175665307831,18.0365446510763,18.1997712995023,53925.0182790394,0.0,1.0
2006-08-23,19.69,20.15,19.65,20.0,37300,17.8551817083807,18.2723164765806,17.8189091198416,18.1362942695589,41132.9894030301,0.0,1.0
2006-08-24,19.49,19.97,19.35,19.68,60800,17.6738187656851,18.1090898281545,17.5468647057982,17.8461135612459,67047.8754880491,0.0,1.0
2006-08-25,19.41,19.53,19.35,19.49,41900,17.6012735886069,17.7100913542242,17.5468647057982,17.6738187656851,46205.6905090337,0.0,1.0
2006-08-28,20.39,20.43,19.47,19.47,107500,18.4899520078153,18.5262245963544,17.6556824714156,17.6556824714156,118546.819325086,0.0,1.0
2006-08-29,20.55,20.59,19.87,20.47,269600,18.6350423619717,18.6713149505109,18.0184083568067,18.5624971848935,297304.395256218,0.0,1.0
2006-08-30,20.47,20.71,20.35,20.55,62300,18.5624971848935,18.7801327161282,18.4536794192761,18.6350423619717,68702.0171530502,0.0,1.0
2006-08-31,20.49,20.71,20.4,20.71,78300,18.5806334791631,18.7801327161282,18.49902015495,18.7801327161282,86346.194913063,0.0,1.0
2006-09-01,20.54,20.72,20.32,20.67,73900,18.625974214837,18.789200863263,18.4264749778718,18.7438601275891,81494.0460290594,0.0,1.0
2006-09-05,20.67,20.79,20.5,20.59,103500,18.7438601275891,18.8526778932064,18.5897016262978,18.6713149505109,114135.774885083,0.0,1.0
2006-09-06,20.73,20.94,20.55,20.62,61800,18.7982690103978,18.9887001002281,18.6350423619717,18.6985193919152,68150.6365980497,0.0,1.0
2006-09-07,20.5,20.81,20.43,20.7,42600,18.5897016262978,18.870814187476,18.5262245963544,18.7710645689934,46977.6232860345,0.0,1.0
2006-09-08,19.89,20.41,19.68,20.4,175700,18.0365446510763,18.5080883020848,17.8461135612459,18.49902015495,193755.127027142,0.0,1.0
2006-09-11,20.12,20.27,19.72,19.75,106200,18.2451120351762,18.3811342421979,17.882386149785,17.9095905911894,117113.229882086,0.0,1.0
2006-09-12,20.76,20.855,20.22,20.22,66000,18.8254734518021,18.9116208495825,18.335793506524,18.335793506524,72782.2332600532,0.0,1.0
2006-09-13,20.81,20.85,20.67,20.76,275900,18.870814187476,18.9070867760151,18.7438601275891,18.8254734518021,304251.790249222,0.0,1.0
2006-09-14,20.46,20.81,20.34,20.81,145800,18.5534290377587,18.870814187476,18.4446112721414,18.870814187476,160782.569838118,0.0,1.0
2006-09-15,20.13,20.5,20.0,20.35,453700,18.254180182311,18.5897016262978,18.1362942695589,18.4536794192761,500322.715607366,0.0,1.0
2006-09-18,19.25,20.13,19.18,20.12,730000,17.4561832344504,18.254180182311,17.392706204507,18.2451120351762,805015.610300589,0.0,1.0
2006-09-19,18.55,18.96,18.43,18.95,4162900,16.8214129350158,17.1932069675418,16.7125951693985,17.184138820407,4590684.22482237,0.0,1.0
2006-09-20,19.5,19.69,18.63,18.63,1957200,17.6828869128199,17.8551817083807,16.8939581120941,16.8939581120941,2158324.04449358,0.0,1.0
2006-09-21,19.63,19.69,19.14,19.5,894300,17.800772825572,17.8551817083807,17.3564336159678,17.6828869128199,986199.260673723,0.0,1.0
2006-09-22,19.7,19.75,19.4,19.6,491300,17.8642498555155,17.9095905911894,17.5922054414721,17.7735683841677,541786.533343396,0.0,1.0
2006-09-25,19.8,20.01,19.5,19.69,481100,17.9549313268633,18.1453624166936,17.6828869128199,17.8551817083807,530538.370021387,0.0,1.0
2006-09-26,20.35,20.47,19.83,19.87,483900,18.4536794192761,18.5624971848935,17.9821357682676,18.0184083568067,533626.101129392,0.0,1.0
2006-09-27,20.36,20.49,20.19,20.35,271800,18.4627475664109,18.5806334791631,18.3085890651197,18.4536794192761,299730.46969822,0.0,1.0
2006-09-28,20.31,20.5,20.26,20.5,192600,18.417406830737,18.5897016262978,18.3720660950631,18.5897016262978,212391.789786156,0.0,1.0
2006-09-29,20.6,20.8,20.42,20.43,394400,18.6803830976456,18.8617460403412,18.5171564492196,18.5262245963544,434928.981784319,0.0,1.0
2006-10-02,20.74,20.84,20.65,20.65,374000,18.8073371575325,18.8980186288803,18.7257238333195,18.7257238333195,412432.655140302,0.0,1.0
2006-10-03,21.05,21.07,20.6,20.74,548500,19.0884497187107,19.1065860129803,18.6803830976456,18.8073371575325,604864.468835443,0.0,1.0
2006-10-04,21.5,21.59,20.79,20.95,308600,19.4965163397758,19.5781296639888,18.8526778932064,18.9977682473629,340312.078546249,0.0,1.0
2006-10-05,21.6,21.66,21.38,21.51,262600,19.5871978111236,19.6416066939322,19.3876985741584,19.5055844869106,289585.067486211,0.0,1.0
2006-10-06,21.58,21.63,21.13,21.52,293200,19.569061516854,19.6144022525279,19.1609948957889,19.5146526340453,323329.557452237,0.0,1.0
2006-10-09,21.72,21.72,21.26,21.58,185400,19.6960155767409,19.6960155767409,19.2788808085411,19.569061516854,204451.90979415,0.0,1.0
2006-10-10,21.94,22.21,21.58,21.73,346700,19.8955148137061,20.1403547863451,19.569061516854,19.7050837238757,382327.276837279,0.0,1.0
2006-10-11,21.74,22.04,21.6,22.04,309600,19.7141518710105,19.9861962850539,19.5871978111236,19.9861962850539,341414.839656249,0.0,1.0
2006-10-12,22.56,22.95,22.22,22.28,697300,20.4577399360624,20.8113976743188,20.1494229334799,20.2038318162886,768955.322003562,0.0,1.0
2006-10-13,22.98,23.06,22.58,22.69,463100,20.8386021157231,20.9111472928014,20.475876230332,20.5756258488145,510688.670041374,0.0,1.0
2006-10-16,22.69,23.16,22.56,22.98,508900,20.5756258488145,21.0018287641492,20.4577399360624,20.8386021157231,561195.128879411,0.0,1.0
2006-10-17,22.78,22.9,22.61,22.84,834700,20.6572391730275,20.7660569386449,20.5030806717363,20.7116480558362,920474.698517676,0.0,1.0
2006-10-18,23.25,23.29,22.7,22.76,418300,21.0834420883622,21.1197146769013,20.5846939959493,20.639102878758,461284.972313337,0.0,1.0
2006-10-19,23.78,23.86,23.29,23.33,486700,21.5640538865055,21.6365990635837,21.1197146769013,21.1559872654404,536713.832237392,0.0,1.0
2006-10-20,23.99,24.04,23.78,23.87,375000,21.7544849763359,21.7998257120098,21.5640538865055,21.6456672107185,413535.416250302,0.0,1.0
2006-10-23,22.98,23.08,22.0002,22.4,635400,20.8386021157231,20.9292835870709,19.9501050594574,20.3126495819059,700694.409294514,0.0,1.0
2006-10-24,23.79,23.84,22.97,23.35,485500,21.5731220336403,21.6184627693142,20.8295339685884,21.17412355971,535390.518905391,0.0,1.0
2006-10-25,24.18,24.26,23.82,23.9,421000,21.9267797718967,21.9993249489749,21.6003264750446,21.6728716521228,464262.427310339,0.0,1.0
2006-10-26,24.38,24.59,24.1,24.15,393500,22.1081427145923,22.2985738044226,21.8542345948184,21.8995753304923,433936.496785316,0.0,1.0
2006-10-27,23.8,24.46,23.53,24.35,812600,21.582190180775,22.1806878916705,21.337350208136,22.0809382731879,896103.677986657,0.0,1.0
2006-10-30,24.08,24.28,23.7,23.8,396800,21.8360983005489,22.0174612432445,21.4915087094273,21.582190180775,437575.608448319,0.0,1.0
2006-10-31,24.0,24.23,23.66,24.07,659800,21.9449160661662,22.1552215118003,21.6340297552289,22.0089220713592,721588.542524165,0.2,1.0
2006-11-01,23.52,24.13,23.5,23.97,397700,21.5060177448429,22.0637843615246,21.4877303147878,21.9174849210835,434943.563749409,0.0,1.0
2006-11-02,24.12,24.22,23.14,23.3,549200,22.0546406464971,22.1460777967727,21.1585565737953,21.3048560142364,600631.142094984,0.0,1.0
2006-11-03,23.32,24.02,23.28,24.02,261600,21.3231434442915,21.9632034962214,21.2865685841812,21.9632034962214,286098.155083846,0.0,1.0
2006-11-06,23.68,23.9,23.27,23.27,363700,21.652317185284,21.8534789158905,21.2774248691537,21.2774248691537,397759.552767564,0.0,1.0
2006-11-07,23.83,23.99,23.63,23.63,294900,21.7894729106975,21.9357723511387,21.6065986101462,21.6065986101462,322516.612898418,0.0,1.0
2006-11-08,24.54,24.61,23.5,23.8,443900,22.438676677655,22.5026826828479,21.4877303147878,21.7620417656148,485470.072789445,0.0,1.0
2006-11-09,24.88,24.93,24.52,24.55,304600,22.7495629885923,22.7952815637302,22.4203892475998,22.4478203926825,333124.992502062,0.0,1.0
2006-11-10,24.89,25.04,24.6,24.98,233100,22.7587067036199,22.8958624290334,22.4935389678204,22.841000138868,254929.204702004,0.0,1.0
2006-11-13,25.1,25.2,24.51,24.89,300600,22.9507247191988,23.0421618694745,22.4112455325723,22.7587067036199,328750.402974787,0.0,1.0
2006-11-14,25.98,26.08,25.22,25.22,600700,23.7553716416249,23.8468087919006,23.0604492995297,23.0604492995297,656953.982258663,0.0,1.0
2006-11-15,23.92,24.17,23.26,23.26,951100,21.8717663459457,22.1003592216349,21.2682811541261,21.2682811541261,1040168.02484803,0.0,1.0
2006-11-16,24.08,24.26,23.96,24.22,506400,22.0180657863868,22.182652656883,21.9083412060559,22.1460777967727,553823.034153132,0.0,1.0
2006-11-17,24.07,24.16,23.9,24.08,467900,22.0089220713592,22.0912155066073,21.8534789158905,22.0180657863868,511717.609953102,0.0,1.0
2006-11-20,24.03,24.04,23.83,24.0,337400,21.9723472112489,21.9814909262765,21.7894729106975,21.9449160661662,368996.626625725,0.0,1.0
2006-11-21,24.09,24.14,23.8,23.92,345100,22.0272095014143,22.0729280765522,21.7620417656148,21.8717663459457,377417.711465731,0.0,1.0
2006-11-22,24.05,24.14,23.89,24.09,219100,21.9906346413041,22.0729280765522,21.844335200863,22.0272095014143,239618.141356539,0.0,1.0
2006-11-24,23.08,24.0,22.76,23.83,389900,21.1036942836298,21.9449160661662,20.8110954027476,21.7894729106975,426413.114171222,0.0,1.0
2006-11-27,23.59,23.73,23.08,23.25,404700,21.5700237500359,21.6980357604219,21.1036942836298,21.2591374390985,442599.095422142,0.0,1.0
2006-11-28,23.24,23.51,23.18,23.46,239200,21.249993724071,21.4968740298153,21.1951314339055,21.4511554546775,261600.4537311,0.0,1.0
2006-11-29,23.5,23.62,23.35,23.49,211700,21.4877303147878,21.5974548951186,21.3505745893742,21.4785865997602,231525.150731078,0.0,1.0
2006-11-30,23.54,23.72,23.38,23.51,222800,21.524305174898,21.6888920453943,21.3780057344569,21.4968740298153,243664.63666927,0.0,1.0
2006-12-01,23.59,23.72,23.38,23.63,272900,21.5700237500359,21.6888920453943,21.3780057344569,21.6065986101462,298456.3704984,0.0,1.0
2006-12-04,23.96,24.0,23.7,23.7,291900,21.9083412060559,21.9449160661662,21.6706046153391,21.6706046153391,319235.670752961,0.0,1.0
2006-12-05,23.87,24.01,23.77,24.0,234500,21.8260477708078,21.9540597811938,21.7346106205321,21.9449160661662,256460.311036551,0.0,1.0
2006-12-06,23.92,23.97,23.75,23.94,261000,21.8717663459457,21.9174849210835,21.716323190477,21.8900537760008,285441.966654754,0.0,1.0
2006-12-07,23.83,23.99,23.75,23.98,126600,21.7894729106975,21.9357723511387,21.716323190477,21.9266286361111,138455.758538283,0.0,1.0
2006-12-08,23.9,23.93,23.65,23.83,352700,21.8534789158905,21.8809100609732,21.6248860402013,21.7894729106975,385729.431567555,0.0,1.0
2006-12-11,23.89,23.95,23.71,23.94,182900,21.844335200863,21.8991974910284,21.6797483303667,21.8900537760008,200028.106134691,0.0,1.0
2006-12-12,23.87,23.97,23.58,23.92,198500,21.8260477708078,21.9174849210835,21.5608800350083,21.8717663459457,217089.005291068,0.0,1.0
2006-12-13,23.82,23.99,23.73,23.9,132100,21.78032919567,21.9357723511387,21.6980357604219,21.8534789158905,144470.819138287,0.0,1.0
2006-12-14,23.92,24.17,23.87,23.96,361000,21.8717663459457,22.1003592216349,21.8260477708078,21.9083412060559,394806.704836652,0.0,1.0
2006-12-15,23.99,24.09,23.84,23.93,206800,21.9357723511387,22.0272095014143,21.7986166257251,21.8809100609732,226166.278560165,0.0,1.0
2006-12-18,23.73,23.99,23.65,23.8,151000,21.6980357604219,21.9357723511387,21.6248860402013,21.7620417656148,165140.754654666,0.0,1.0
2006-12-19,23.96,23.96,23.34,23.73,258900,21.9083412060559,21.9083412060559,21.3414308743467,21.6980357604219,283145.307152935,0.0,1.0
2006-12-20,23.91,24.16,23.82,24.0,198300,21.8626226309181,22.0912155066073,21.78032919567,21.9449160661662,216870.275814704,0.0,1.0
2006-12-21,23.88,24.0,23.75,23.85,111700,21.8351914858354,21.9449160661662,21.716323190477,21.8077603407527,122160.41254918,0.0,1.0
2006-12-22,23.7,23.93,23.5,23.87,84900,21.6706046153391,21.8809100609732,21.4877303147878,21.8260477708078,92850.6627164317,0.0,1.0
2006-12-26,23.85,23.91,23.64,23.7,174400,21.8077603407527,21.8626226309181,21.6157423251737,21.6706046153391,190732.10338923,0.0,1.0
2006-12-27,23.9,24.0,23.8,23.86,142100,21.8534789158905,21.9449160661662,21.7620417656148,21.8169040557803,155407.292956478,0.0,1.0
2006-12-28,23.64,23.9,23.57,23.84,104900,21.6157423251737,21.8534789158905,21.5517363199807,21.7986166257251,114723.610352811,0.0,1.0
2006-12-29,23.56,23.88,23.56,23.72,115600,21.5425926049532,21.8351914858354,21.5425926049532,21.6888920453943,126425.637338274,0.0,1.0
2007-01-03,23.64,23.85,23.32,23.77,282800,21.6157423251737,21.8077603407527,21.3231434442915,21.7346106205321,309283.479578408,0.0,1.0
2007-01-04,23.26,23.71,23.23,23.71,207200,21.2682811541261,21.6797483303667,21.2408500090434,21.6797483303667,226603.737512893,0.0,1.0
2007-01-05,23.43,23.4801,23.0,23.25,268400,21.4237243095948,21.4695343218829,21.0305445634093,21.2591374390985,293534.957280214,0.0,1.0
2007-01-08,23.51,23.63,23.0,23.37,199500,21.4968740298153,21.6065986101462,21.0305445634093,21.3688620194294,218182.652672887,0.0,1.0
2007-01-09,23.05,23.54,22.86,23.54,365200,21.0762631385471,21.524305174898,20.9025325530233,21.524305174898,399400.023840293,0.0,1.0
2007-01-10,23.03,23.16,22.9,23.05,160000,21.057975708492,21.1768440038504,20.9391074131336,21.0762631385471,174983.581091037,0.0,1.0
2007-01-11,23.54,23.61,23.04,23.16,204100,21.524305174898,21.588311180091,21.0671194235196,21.1768440038504,223213.430629255,0.0,1.0
2007-01-12,23.52,23.54,22.97,23.49,179800,21.5060177448429,21.524305174898,21.0031134183266,21.4785865997602,196637.799251053,0.0,1.0
2007-01-16,22.94,23.23,22.12,22.12,424200,20.9756822732439,21.2408500090434,20.2258976409832,20.2258976409832,463925.219367612,0.0,1.0
2007-01-17,23.5,23.59,22.9,23.0,260800,21.4877303147878,21.5700237500359,20.9391074131336,21.0305445634093,285223.23717839,0.0,1.0
2007-01-18,23.38,23.61,23.33,23.41,114200,21.3780057344569,21.588311180091,21.3322871593191,21.4054368795396,124894.531003728,0.0,1.0
2007-01-19,23.72,23.75,23.29,23.38,212900,21.6888920453943,21.716323190477,21.2957122992088,21.3780057344569,232837.527589261,0.0,1.0
2007-01-22,23.61,23.82,23.48,23.74,153800,21.588311180091,21.78032919567,21.4694428847326,21.7071794754494,168202.96732376,0.0,1.0
2007-01-23,23.6,24.17,23.5,23.56,226700,21.5791674650635,22.1003592216349,21.4877303147878,21.5425926049532,247929.861458363,0.0,1.0
2007-01-24,23.94,24.05,23.8,23.8,96200,22.0729280765522,22.1743492164194,21.9438466258121,21.9438466258121,104337.222139843,0.2,1.0
2007-01-25,23.63,23.99,23.56,23.99,150000,21.7871048641992,22.1190285946736,21.7225641388291,22.1190285946736,162687.976309526,0.0,1.0
2007-01-26,23.86,23.86,23.57,23.71,86700,21.9991672475579,21.9991672475579,21.7317842424534,21.8608656931935,94033.650306906,0.0,1.0
2007-01-29,24.19,24.25,23.5801,23.81,170700,22.3034306671595,22.3587512889052,21.741096547114,21.9530667294364,185138.917040241,0.0,1.0
2007-01-30,24.12,24.4,24.06,24.27,134100,22.2388899417894,22.4970528432696,22.1835693200437,22.3771914961538,145443.050820717,0.0,1.0
2007-01-31,24.46,24.54,24.1,24.2,185500,22.5523734650153,22.6261342940096,22.2204497345408,22.3126507707838,201190.797369448,0.0,1.0
2007-02-01,24.57,24.59,24.26,24.46,136500,22.6537946048825,22.6722348121311,22.3679713925295,22.5523734650153,148046.058441669,0.0,1.0
2007-02-02,24.46,24.7,24.35,24.67,157100,22.5523734650153,22.7736559519983,22.4509523251481,22.7459956411254,170388.540521511,0.0,1.0
2007-02-05,24.29,24.47,24.18,24.47,187000,22.3956317034024,22.5615935686396,22.2942105635352,22.5615935686396,202817.677132542,0.0,1.0
2007-02-06,24.47,24.5,24.3,24.4,286100,22.5615935686396,22.5892538795125,22.4048518070267,22.4970528432696,310300.200147703,0.0,1.0
2007-02-07,25.11,25.2,24.5,24.58,288000,23.1516802005942,23.2346611332128,22.5892538795125,22.6630147085068,312360.914514291,0.0,1.0
2007-02-08,25.18,25.3,24.89,25.02,233600,23.2162209259643,23.3268621694557,22.9488379208598,23.0686992679756,253359.408439368,0.0,1.0
2007-02-09,25.17,25.44,25.1,25.14,154800,23.20700082234,23.4559436201958,23.1424600969699,23.1793405114671,167893.991551431,0.0,1.0
2007-02-12,25.31,25.43,25.08,25.22,162800,23.33608227308,23.4467235165715,23.1240198897213,23.2531013404614,176570.683621273,0.0,1.0
2007-02-13,25.21,25.35,24.78,25.29,178200,23.2438812368371,23.3729626875772,22.8474167809926,23.3176420658314,193273.315855717,0.0,1.0
2007-02-14,25.5,25.5,25.01,25.14,214800,23.5112642419416,23.5112642419416,23.0594791643513,23.1793405114671,232969.182075241,0.0,1.0
2007-02-15,25.84,26.25,25.48,25.75,449000,23.8247477651674,24.2027720137634,23.492824034693,23.7417668325488,486979.34241985,0.0,1.0
2007-02-16,26.5,26.84,25.87,25.92,372900,24.4332746043706,24.7467581275965,23.8524080760403,23.8985085941618,404442.309105483,0.0,1.0
2007-02-20,26.92,27.11,26.6,26.7,336300,24.8205189565909,24.9957009254524,24.5254756406135,24.6176766768565,364746.442885957,0.0,1.0
2007-02-21,26.94,27.36,26.81,26.92,325000,24.8389591638394,25.2262035160596,24.7190978167237,24.8205189565909,352490.615337307,0.0,1.0
2007-02-22,26.98,27.03,26.83,26.98,201000,24.8758395783366,24.9219400964581,24.7375380239722,24.8758395783366,218001.888254765,0.0,1.0
2007-02-23,26.95,27.11,26.9,26.98,196700,24.8481792674637,24.9957009254524,24.8020787493423,24.8758395783366,213338.166267226,0.0,1.0
2007-02-26,26.85,27.13,26.66,26.8075,316800,24.7559782312208,25.014141132701,24.5807962623593,24.7167927908176,343597.00596572,0.0,1.0
2007-02-27,26.49,26.8,26.1,26.8,385700,24.4240545007463,24.7098777130994,24.064470459399,24.7098777130994,418325.016417229,0.0,1.0
2007-02-28,26.71,26.9,26.45,26.5,253600,24.6268967804807,24.8020787493423,24.3871740862492,24.4332746043706,275051.138613973,0.0,1.0
2007-03-01,26.55,26.99,26.29,26.37,229100,24.4793751224921,24.8850596819609,24.2396524282605,24.3134132572549,248478.769150083,0.0,1.0
2007-03-02,26.72,26.98,26.35,26.45,345900,24.636116884105,24.8758395783366,24.2949730500063,24.3871740862492,375158.473369768,0.0,1.0
2007-03-05,26.17,26.9,26.15,26.6,356600,24.129011184769,24.8020787493423,24.1105709775205,24.5254756406135,386763.549013181,0.0,1.0
2007-03-06,26.5,26.62,26.24,26.42,245500,24.4332746043706,24.5439158478621,24.1935519101391,24.3595137753763,266265.987893258,0.0,1.0
2007-03-07,26.37,26.87,26.33,26.58,153300,24.3134132572549,24.7744184384694,24.2765328427577,24.507035433365,166267.111788336,0.0,1.0
2007-03-08,27.5,27.69,26.6,26.6,417400,25.3552849667997,25.5304669356612,24.5254756406135,24.5254756406135,452706.408743975,0.0,1.0
2007-03-09,27.61,28.03,27.34,27.75,351500,25.4567061066669,25.8439504588871,25.2077633088111,25.585787557407,381232.157818657,0.0,1.0
2007-03-12,27.75,28.03,27.55,27.61,356500,25.585787557407,25.8439504588871,25.4013854849212,25.4567061066669,386655.090362307,0.0,1.0
2007-03-13,27.59,27.95,27.49,27.76,3256800,25.4382658994183,25.7701896298928,25.3460648631754,25.5950076610313,3532281.34163244,0.0,1.0
2007-03-14,27.47,27.69,27.22,27.59,523700,25.3276246559268,25.5304669356612,25.0971220653196,25.4382658994183,567997.954621994,0.0,1.0
2007-03-15,28.13,28.18,27.55,27.55,393700,25.93615149513,25.9822520132515,25.4013854849212,25.4013854849212,427001.708487071,0.0,1.0
2007-03-16,28.0,28.13,27.56,28.13,358500,25.8162901480143,25.93615149513,25.4106055885455,25.93615149513,388824.263379767,0.0,1.0
2007-03-19,28.29,28.54,28.18,28.2,178200,26.0836731531187,26.314175743726,25.9822520132515,26.0006922205001,193273.315855717,0.0,1.0
2007-03-20,28.5,28.7,28.27,28.42,414900,26.2772953292288,26.4616974017146,26.0652329458701,26.2035345002345,449994.94247215,0.0,1.0
2007-03-21,28.15,28.44,28.03,28.3797,685100,25.9545917023786,26.2219747074831,25.8439504588871,26.1663774826286,743050.217131043,0.0,1.0
2007-03-22,28.08,28.19,27.98,28.19,286300,25.8900509770086,25.9914721168758,25.7978499407657,25.9914721168758,310517.117449449,0.0,1.0
2007-03-23,28.1,28.18,27.98,28.14,200300,25.9084911842572,25.9822520132515,25.7978499407657,25.9453715987543,217242.677698654,0.0,1.0
2007-03-26,28.1,28.32,27.9,28.1,359300,25.9084911842572,26.1113334639916,25.7240891117713,25.9084911842572,389691.932586751,0.0,1.0
2007-03-27,27.96,28.14,27.55,27.86,577300,25.7794097335171,25.9453715987543,25.4013854849212,25.6872086972742,626131.79148993,0.0,1.0
2007-03-28,27.93,28.0,27.66,27.96,344600,25.7517494226442,25.8162901480143,25.5028066247884,25.7794097335171,373748.510908419,0.0,1.0
2007-03-29,27.95,28.28,27.67,28.15,366600,25.7701896298928,26.0744530494944,25.5120267284127,25.9545917023786,397609.414100482,0.0,1.0
2007-03-30,28.25,28.36,27.72,27.95,367300,26.0467927386215,26.1482138784887,25.5581272465341,25.7701896298928,398368.624656594,0.0,1.0
2007-04-02,28.25,28.38,28.1,28.29,232200,26.0467927386215,26.1666540857373,25.9084911842572,26.0836731531187,251840.987327147,0.0,1.0
2007-04-03,28.7,28.75,28.33,28.38,343100,26.4616974017146,26.5077979198361,26.1205535676159,26.1666540857373,372121.631145323,0.0,1.0
2007-04-04,27.2,27.65,27.19,27.65,1043500,25.078681858071,25.4935865211641,25.0694617544467,25.4935865211641,1131766.02185994,0.0,1.0
2007-04-05,27.01,27.2,26.86,27.2,733500,24.9034998892095,25.078681858071,24.7651983348451,25.078681858071,795544.204153582,0.0,1.0
2007-04-09,27.11,27.22,27.0,27.01,580300,24.9957009254524,25.0971220653196,24.8942797855852,24.9034998892095,629385.55101612,0.0,1.0
2007-04-10,26.9,27.051,26.72,27.05,396200,24.8020787493423,24.9413023140691,24.636116884105,24.9403803037066,429713.174758895,0.0,1.0
2007-04-11,27.38,27.38,26.95,27.1,366100,25.2446437233082,25.2446437233082,24.8481792674637,24.9864808218281,397067.120846118,0.0,1.0
2007-04-12,27.66,27.74,27.12,27.28,370000,25.5028066247884,25.5765674537827,25.0049210290767,25.1524426870653,401297.008230164,0.0,1.0
2007-04-13,27.05,27.71,26.91,27.63,696500,24.9403803037066,25.5489071429098,24.8112988529666,25.4751463139155,755414.503330568,0.0,1.0
2007-04-16,27.7,27.9,27.05,27.33,594100,25.5396870392855,25.7240891117713,24.9403803037066,25.1985432051868,644352.844836598,0.0,1.0
2007-04-17,27.88,27.95,27.71,27.84,472800,25.7056489045228,25.7701896298928,25.5489071429098,25.6687684900256,512792.501327626,0.0,1.0
2007-04-18,27.99,28.0,27.44,27.74,531600,25.80707004439,25.8162901480143,25.299964345054,25.5765674537827,576566.18804096,0.0,1.0
2007-04-19,28.45,28.47,27.99,27.99,576000,26.2311948111073,26.2496350183559,25.80707004439,25.80707004439,624721.829028582,0.0,1.0
2007-04-20,27.94,28.5,27.85,28.48,527000,25.7609695262685,26.2772953292288,25.6779885936499,26.2588551219802,571577.090100803,0.0,1.0
2007-04-23,28.03,28.11,27.41,27.94,344000,25.8439504588871,25.9177112878815,25.2723040341811,25.7609695262685,373097.759003181,0.0,1.0
2007-04-24,28.24,28.29,27.87,28.15,714900,26.0375726349972,26.0836731531187,25.6964288008985,25.9545917023786,775370.895091203,0.0,1.0
2007-04-25,29.26,29.4,28.14,29.0,1158900,26.9780232046749,27.107104655415,25.9453715987543,26.7383005104433,1256927.3049674,0.0,1.0
2007-04-26,29.57,29.82,29.28,29.51,709700,27.2638464170279,27.4943490076352,26.9964634119235,27.2085257952822,769731.045245806,0.0,1.0
2007-04-27,29.82,30.0,29.5,29.57,464900,27.4943490076352,27.6603108728724,27.1993056916579,27.2638464170279,504224.267908658,0.0,1.0
2007-04-30,28.77,30.06,28.72,30.06,970100,26.5262381270846,27.7156314946182,26.4801376089632,27.7156314946182,1052157.37211914,0.0,1.0
2007-05-01,28.95,29.16,28.37,28.87,457500,26.6921999923219,26.885822168432,26.157433982113,26.6184391633276,496198.327744055,0.0,1.0
2007-05-02,28.51,29.63,28.45,29.63,403100,26.2865154328531,27.3191670387737,26.2311948111073,27.3191670387737,437196.821669133,0.0,1.0
2007-05-03,28.44,28.59,28.18,28.45,812600,26.2219747074831,26.3602762618474,25.9822520132515,26.2311948111073,881334.996994139,0.0,1.0
2007-05-04,28.7,28.75,28.47,28.49,245000,26.4616974017146,26.5077979198361,26.2496350183559,26.2680752256045,265723.694638893,0.0,1.0
2007-05-07,28.5,28.7,28.28,28.7,287300,26.2772953292288,26.4616974017146,26.0744530494944,26.4616974017146,311601.703958179,0.0,1.0
2007-05-08,28.41,28.5,28.01,28.4,222400,26.1943143966102,26.2772953292288,25.8255102516386,26.1850942929859,241212.039541591,0.0,1.0
2007-05-09,27.97,28.21,27.78,28.21,343200,25.9730319096272,26.1958966811077,25.7965972988718,26.1958966811077,369587.348654583,0.2,1.0
2007-05-10,26.94,27.12,26.38,26.55,1040400,25.0165705986899,25.1837191773003,24.4965527985687,24.654415345034,1120392.41707526,0.0,1.0
2007-05-11,26.9,27.08,26.85,27.08,295000,24.9794264701098,25.1465750487202,24.9329963093847,25.1465750487202,317681.433138409,0.0,1.0
2007-05-14,27.09,27.12,26.81,26.9,339200,25.1558610808652,25.1837191773003,24.8958521808046,24.9794264701098,365279.80379847,0.0,1.0
2007-05-15,26.54,27.36,26.47,27.12,543400,24.645129312889,25.4065839487808,24.5801270878739,25.1837191773003,585179.96870309,0.0,1.0
2007-05-16,26.83,27.11,26.6,26.73,256100,24.9144242450947,25.1744331451553,24.7008455057592,24.8215639236444,275790.5594127,0.0,1.0
2007-05-17,26.6,26.96,26.55,26.87,175900,24.7008455057592,25.03514266298,24.654415345034,24.9515683736748,189424.285047614,0.0,1.0
2007-05-18,26.97,27.16,26.61,26.61,351600,25.044428695125,25.2208633058804,24.7101315379042,24.7101315379042,378633.192852422,0.0,1.0
2007-05-21,27.1,27.36,26.96,27.0,528900,25.1651471130103,25.4065839487808,25.03514266298,25.07228679156,569565.118599676,0.0,1.0
2007-05-22,27.43,27.64,27.05,27.1,316900,25.471586173796,25.6665928488415,25.1187169522852,25.1651471130103,341265.241225633,0.0,1.0
2007-05-23,27.33,27.71,27.25,27.55,412500,25.3787258523458,25.7315950738566,25.3044375951856,25.5830185595363,444215.563286758,0.0,1.0
2007-05-24,27.13,27.677,26.95,27.33,274800,25.1930052094453,25.700951167778,25.0258566308349,25.3787258523458,295928.331615034,0.0,1.0
2007-05-25,26.88,27.33,26.81,27.26,316500,24.9608544058198,25.3787258523458,24.8958521808046,25.3137236273306,340834.486740022,0.0,1.0
2007-05-29,26.96,27.17,26.77,26.87,281600,25.03514266298,25.2301493380254,24.8587080522245,24.9515683736748,303251.157870427,0.0,1.0
2007-05-30,27.37,27.49,26.64,26.73,706100,25.4158699809259,25.5273023666661,24.7379896343392,24.8215639236444,760389.355725527,0.0,1.0
2007-05-31,27.28,27.49,27.0,27.42,355100,25.3322956916207,25.5273023666661,25.07228679156,25.462300141651,382402.294601522,0.0,1.0
2007-06-01,27.55,27.7,27.26,27.38,256700,25.5830185595363,25.7223090417116,25.3137236273306,25.4251560130709,276436.691141117,0.0,1.0
2007-06-04,27.5,27.68,27.2,27.23,277200,25.5365883988112,25.7037369774216,25.2580074344605,25.2858655308956,298512.858528701,0.0,1.0
2007-06-05,27.09,27.5,27.06,27.5,196200,25.1558610808652,25.5365883988112,25.1280029844302,25.5365883988112,211285.075192393,0.0,1.0
2007-06-06,26.01,26.99,25.95,26.93,602900,24.1529696092028,25.063000759415,24.0972534163327,25.0072845665449,649254.698437787,0.0,1.0
2007-06-07,25.0,25.92,24.89,25.92,768700,23.2150803625556,24.0693953198976,23.1129340089603,24.0693953198976,827802.432723712,0.0,1.0
2007-06-08,24.78,24.93,24.4,24.91,631500,23.0107876553651,23.1500781375404,22.6579184338543,23.1315060732504,680053.644159001,0.0,1.0
2007-06-11,24.62,24.82,24.2,24.64,279600,22.8622111410447,23.0479317839452,22.4721977909538,22.8807832053348,301097.385442371,0.0,1.0
2007-06-12,24.22,24.5,24.19,24.44,811100,22.4907698552439,22.7507787553045,22.4629117588088,22.6950625624343,873462.408198519,0.0,1.0
2007-06-13,24.36,24.45,24.13,24.29,705300,22.6207743052742,22.7043485945794,22.4071955659387,22.555772080259,759527.846754304,0.0,1.0
2007-06-14,24.26,24.63,24.23,24.46,887800,22.527913983824,22.8714971731898,22.5000558873889,22.7136346267244,956059.580814505,0.0,1.0
2007-06-15,24.68,24.81,24.36,24.41,322300,22.9179273339149,23.0386457518002,22.6207743052742,22.6672044659993,347080.426781387,0.0,1.0
2007-06-18,26.19,26.3,25.29,25.29,850700,24.3201181878132,24.4222645414085,23.4843752947612,23.4843752947612,916107.102274051,0.0,1.0
2007-06-19,25.96,26.06,25.48,25.805,675300,24.1065394484777,24.199399769928,23.6608099055167,23.9626059502299,727221.260333451,0.0,1.0
2007-06-20,25.94,26.33,25.92,26.07,504800,24.0879673841877,24.4501226378435,24.0693953198976,24.208685802073,543612.160841589,0.0,1.0
2007-06-21,26.09,26.41,25.75,25.84,340300,24.227257866363,24.5244108950037,23.9115327734323,23.9951070627375,366464.378633901,0.0,1.0
2007-06-22,25.8,26.23,25.8,26.09,864300,23.9579629341574,24.3572623163933,23.9579629341574,24.227257866363,930752.754784836,0.0,1.0
2007-06-25,25.62,26.15,25.43,26.15,435000,23.790814355547,24.2829740592332,23.6143797447915,24.2829740592332,468445.503102399,0.0,1.0
2007-06-26,25.03,25.67,24.84,25.65,544400,23.2429384589907,23.8372445162721,23.0665038482352,23.818672451982,586256.854917118,0.0,1.0
2007-06-27,25.01,25.29,24.53,24.87,466800,23.2243663947006,23.4843752947612,22.7786368517395,23.0943619446703,502690.484708507,0.0,1.0
2007-06-28,25.13,25.28,24.73,24.93,296800,23.3357987804409,23.4750892626162,22.96435749464,23.1500781375404,319619.82832366,0.0,1.0
2007-06-29,24.95,25.32,24.2,25.3,245400,23.1686502018305,23.5122333911963,22.4721977909538,23.4936613269063,264267.876922595,0.0,1.0
2007-07-02,25.28,25.41,24.97,24.97,291500,23.4750892626162,23.5958076805015,23.1872222661205,23.1872222661205,313912.33138931,0.0,1.0
2007-07-03,25.29,25.33,24.78,25.27,163300,23.4843752947612,23.5215194233413,23.0107876553651,23.4658032304712,175855.518750855,0.0,1.0
2007-07-05,24.9,25.24,24.561,25.23,308700,23.1222200411054,23.4379451340361,22.8074235513891,23.4286591018911,332434.774270599,0.0,1.0
2007-07-06,24.56,24.98,24.41,24.98,307300,22.8064949481746,23.1965082982655,22.6672044659993,23.1965082982655,330927.13357096,0.0,1.0
2007-07-09,24.62,25.07,24.2,24.52,758600,22.8622111410447,23.2800825875707,22.4721977909538,22.7693508195945,816925.881962026,0.0,1.0
2007-07-10,24.13,25.0,24.13,24.44,528200,22.4071955659387,23.2150803625556,22.4071955659387,22.6950625624343,568811.298249856,0.0,1.0
2007-07-11,24.23,24.39,24.07,24.2,243500,22.5000558873889,22.6486324017092,22.3514793730685,22.4721977909538,262221.793115941,0.0,1.0
2007-07-12,24.56,24.74,24.21,24.42,226300,22.8064949481746,22.973643526785,22.4814838230988,22.6764904981443,243699.350234651,0.0,1.0
2007-07-13,24.13,24.7,23.9,24.49,323900,22.4071955659387,22.9364993982049,22.1936168266031,22.7414927231595,348803.444723832,0.0,1.0
2007-07-16,24.12,24.23,23.83,24.13,497200,22.3979095337936,22.5000558873889,22.128614601588,22.4071955659387,535427.825614974,0.0,1.0
2007-07-17,24.19,24.35,24.06,24.19,689500,22.4629117588088,22.6114882731292,22.3421933409235,22.4629117588088,742513.044572654,0.0,1.0
2007-07-18,23.78,25.02,23.65,24.05,378000,22.0821844408629,23.2336524268456,21.9614660229776,22.3329073087785,407062.988902775,0.0,1.0
2007-07-19,23.85,24.09,23.76,23.89,482500,22.147186665878,22.3700514373586,22.0636123765728,22.1843307944581,519597.598268755,0.0,1.0
2007-07-20,23.63,24.5,23.26,23.8,367600,21.9428939586875,22.7507787553045,21.5993107693217,22.1007565051529,395863.372276879,0.0,1.0
2007-07-23,23.6,23.79,23.36,23.79,588400,21.9150358622525,22.0914704730079,21.6921710907719,22.0914704730079,633639.848334372,0.0,1.0
2007-07-24,23.24,23.42,22.96,23.31,527700,21.5807387050317,21.7478872836421,21.3207298049711,21.6457409300468,568272.855142842,0.0,1.0
2007-07-25,23.12,23.55,22.8,23.27,464500,21.4693063192914,21.8686057015274,21.1721532906507,21.6085968014667,500213.646416241,0.0,1.0
2007-07-26,21.91,23.15,21.26,23.12,567300,20.3456964297437,21.4971644157265,19.7421043403173,21.4693063192914,610917.549218372,0.0,1.0
2007-07-27,22.24,22.66,21.85,22.5,1038300,20.6521354905295,21.0421488406204,20.2899802368736,20.8935723263,1118130.95602579,0.0,1.0
2007-07-30,22.03,22.89,21.83,22.12,665000,20.457128815484,21.2557275799559,20.2714081725835,20.5407031047892,716129.332328956,0.0,1.0
2007-07-31,22.12,22.39,21.93,22.18,612000,20.5407031047892,20.7914259727048,20.3642684940338,20.5964192976593,659054.362985445,0.0,1.0
2007-08-01,22.14,22.37,21.74,22.12,700200,20.5592751690792,20.7728539084147,20.1878338832783,20.5407031047892,754035.727062761,0.0,1.0
2007-08-02,21.84,21.97,21.35,21.85,802300,20.4896299279916,20.6115920108963,20.0299266924277,20.4990116266765,855175.621110768,0.225,1.0
2007-08-03,20.99,21.77,20.95,21.72,739300,19.6921855397685,20.4239580371967,19.6546587450285,20.3770495437718,788023.603000362,0.0,1.0
2007-08-06,20.83,21.22,19.76,19.76,626000,19.5420783608088,19.9079646095229,18.5382366015162,18.5382366015162,667256.560906571,0.0,1.0
2007-08-07,20.44,20.99,20.1,20.87,715700,19.1761921120947,19.6921855397685,18.8572143568054,19.5796051555487,762868.243835195,0.0,1.0
2007-08-08,19.83,20.5,19.17,20.2,1933000,18.603908492311,19.2324823042045,17.9847163791025,18.9510313436552,2060394.46043515,0.0,1.0
2007-08-09,19.87,20.13,19.2,19.6,1307100,18.6414352870509,18.8853594528604,18.0128614751574,18.3881294225565,1393244.49003352,0.0,1.0
2007-08-10,20.87,22.2,19.57,19.88,1034000,19.5796051555487,20.8273710806508,18.3599843265016,18.6508169857359,1102145.82105015,0.0,1.0
2007-08-13,21.57,22.55,21.14,21.3,999500,20.2363240634972,21.155730534625,19.8329110200431,19.9830181990028,1065372.09684683,0.0,1.0
2007-08-14,21.16,22.23,20.82,21.88,946900,19.8516744174131,20.8555161767057,19.5326966621238,20.5271567227315,1009305.49124989,0.0,1.0
2007-08-15,20.48,21.89,20.42,21.24,500000,19.2137189068346,20.5365384214165,19.1574287147247,19.9267280068929,532952.524685759,0.0,1.0
2007-08-16,20.95,20.95,20.16,20.38,797600,19.6546587450285,19.6546587450285,18.9135045489153,19.1199019199848,850165.867378725,0.0,1.0
2007-08-17,21.87,22.05,21.25,21.8,894400,20.5177750240465,20.6866456003761,19.9361097055779,20.4521031332517,953345.476157886,0.0,1.0
2007-08-20,22.77,22.94,21.88,22.01,777800,21.3621279056945,21.5216167833391,20.5271567227315,20.6491188056362,829060.947401167,0.0,1.0
2007-08-21,22.64,23.52,22.48,22.68,1577200,21.2401658227898,22.0657553070678,21.0900586438301,21.2776926175297,1681145.44386876,0.0,1.0
2007-08-22,22.01,22.78,21.77,22.77,881300,20.6491188056362,21.3715096043795,20.4239580371967,21.3621279056945,939382.120011119,0.0,1.0
2007-08-23,21.32,22.28,21.24,22.07,529000,20.0017815963727,20.9024246701306,19.9267280068929,20.7054089977461,563863.771117534,0.0,1.0
2007-08-24,21.47,21.54,20.98,21.27,233100,20.1425070766474,20.2081789674422,19.6828038410835,19.9548731029478,248462.467008501,0.0,1.0
2007-08-27,21.47,21.7,21.25,21.45,379500,20.1425070766474,20.3582861464019,19.9361097055779,20.1237436792774,404510.966236491,0.0,1.0
2007-08-28,21.08,21.44,20.87,21.36,438700,19.7766208279333,20.1143619805925,19.5796051555487,20.0393083911126,467612.545159284,0.0,1.0
2007-08-29,21.3,21.39,21.0,21.17,550200,19.9830181990028,20.0674534871676,19.7015672384534,19.8610561160981,586460.958164209,0.0,1.0
2007-08-30,21.39,21.46,20.98,21.13,406600,20.0674534871676,20.1331253779624,19.6828038410835,19.8235293213581,433396.993074459,0.0,1.0
2007-08-31,21.62,21.8299,21.41,21.66,243700,20.2832325569221,20.4801544123197,20.0862168845375,20.320759351662,259761.060531839,0.0,1.0
2007-09-04,21.95,22.11,21.51,21.57,281600,20.5928286135263,20.742935792486,20.1800338713873,20.2363240634972,300158.86190302,0.0,1.0
2007-09-05,21.65,21.91,21.52,21.84,441700,20.311377652977,20.5553018187864,20.1894155700723,20.4896299279916,470810.2603074,0.0,1.0
2007-09-06,21.75,21.95,21.57,21.75,500900,20.4051946398268,20.5928286135263,20.2363240634972,20.4051946398268,533911.839230193,0.0,1.0
2007-09-07,21.19,21.7,21.05,21.47,601100,19.879819513468,20.3582861464019,19.7484757318783,20.1425070766474,640715.52517722,0.0,1.0
2007-09-10,20.78,21.37,20.45,21.28,524600,19.4951698673839,20.0486900897976,19.1855738107796,19.9642548016328,559173.788900299,0.0,1.0
2007-09-11,20.32,20.85,20.06,20.85,513600,19.0636117278749,19.5608417581788,18.8196875620655,19.5608417581788,547448.833357213,0.0,1.0
2007-09-12,20.12,20.49,20.09,20.32,329200,18.8759777541754,19.2231006055196,18.8478326581204,19.0636117278749,350895.942253104,0.0,1.0
2007-09-13,20.16,20.46,19.73,20.12,335400,18.9135045489153,19.1949555094646,18.5100915054612,18.8759777541754,357504.553559207,0.0,1.0
2007-09-14,20.31,20.36,19.76,19.96,292800,19.05423002919,19.1011385226148,18.5382366015162,18.7258705752157,312096.99845598,0.0,1.0
2007-09-17,20.73,21.25,20.33,20.33,320400,19.448261373959,19.9361097055779,19.0729934265599,19.0729934265599,341515.977818635,0.0,1.0
2007-09-18,22.2,22.26,20.22,20.81,561600,20.8273710806508,20.8836612727606,18.9697947410252,19.5233149634388,598612.275727044,0.0,1.0
2007-09-19,22.56,23.17,22.36,22.39,478000,21.16511223331,21.7373958530936,20.9774782596104,21.0056233556653,509502.613599585,0.0,1.0
2007-09-20,21.74,22.94,21.46,22.58,495600,20.3958129411418,21.5216167833391,20.1331253779624,21.1838756306799,528262.542468524,0.0,1.0
2007-09-21,20.96,21.82,20.78,21.78,781900,19.6640404437135,20.4708665306216,19.4951698673839,20.4333397358817,833431.158103591,0.0,1.0
2007-09-24,20.05,20.94,19.86,20.89,744400,18.8103058633805,19.6452770463436,18.632053588366,19.5983685529187,793459.71875216,0.0,1.0
2007-09-25,19.23,19.97,19.04,19.9,1028100,18.0410065712124,18.7352522739007,17.8627542961978,18.6695803831059,1095856.98125886,0.0,1.0
2007-09-26,19.39,19.45,19.17,19.28,647000,18.191113750172,18.2474039422819,17.9847163791025,18.0879150646372,689640.566943373,0.0,1.0
2007-09-27,19.01,19.41,18.58,19.41,564700,17.8346092001428,18.209877147542,17.4311961566888,18.209877147542,601916.581380098,0.0,1.0
2007-09-28,19.81,19.96,18.86,18.94,529800,18.5851450949411,18.7258705752157,17.6938837198682,17.768937309348,564716.49515703,0.0,1.0
2007-10-01,19.37,19.91,19.15,19.77,784000,18.172350352802,18.6789620817908,17.9659529817325,18.5476183002012,835669.558707273,0.0,1.0
2007-10-02,20.56,20.69,19.3,19.32,848900,19.2887724963144,19.4107345792191,18.1066784620072,18.1254418593772,904846.796411483,0.0,1.0
2007-10-03,20.54,20.73,20.22,20.52,467800,19.2700090989444,19.448261373959,18.9697947410252,19.2512457015745,498630.382095998,0.0,1.0
2007-10-04,20.21,20.58,19.75,20.53,512400,18.9604130423402,19.3075358936844,18.5288549028312,19.2606274002595,546169.747297966,0.0,1.0
2007-10-05,21.27,21.76,20.29,20.41,657900,19.9548731029478,20.4145763385117,19.03546663182,19.1480470160397,701258.931981523,0.0,1.0
2007-10-08,20.37,21.25,20.28,21.25,493900,19.1105202212998,19.9361097055779,19.026084933135,19.9361097055779,526450.503884594,0.0,1.0
2007-10-09,20.77,20.95,20.36,20.39,435600,19.4857881686989,19.6546587450285,19.1011385226148,19.1292836186698,464308.239506235,0.0,1.0
2007-10-10,20.53,20.8,20.35,20.76,397500,19.2606274002595,19.5139332647539,19.0917568239299,19.476406470014,423697.257125178,0.0,1.0
2007-10-11,20.29,20.71,20.07,20.59,449000,19.03546663182,19.4294979765891,18.8290692607505,19.3169175923693,478591.367167812,0.0,1.0
2007-10-12,20.03,20.22,19.8,20.22,274600,18.7915424660106,18.9697947410252,18.5757633962561,18.9697947410252,292697.526557419,0.0,1.0
2007-10-15,20.08,20.11,19.75,20.0,285300,18.8384509594355,18.8665960554904,18.5288549028312,18.7633973699556,304102.710585694,0.0,1.0
2007-10-16,19.77,20.52,19.49,20.06,623600,18.5476183002012,19.2512457015745,18.2849307370218,18.8196875620655,664698.388788078,0.0,1.0
2007-10-17,19.41,19.9,19.01,19.9,771000,18.209877147542,18.6695803831059,17.8346092001428,18.6695803831059,821812.793065439,0.0,1.0
2007-10-18,19.05,19.52,18.77,19.32,628700,17.8721359948828,18.3130758330767,17.6094484317034,18.1254418593772,670134.504539872,0.0,1.0
2007-10-19,18.66,19.01,18.48,19.01,374000,17.5062497461686,17.8346092001428,17.337379169839,17.8346092001428,398648.488464948,0.0,1.0
2007-10-22,19.84,19.9,18.44,18.5,646500,18.613290190996,18.6695803831059,17.2998523750991,17.356142567209,689107.614418687,0.0,1.0
2007-10-23,19.42,19.95,19.2,19.95,355000,18.2192588462269,18.7164888765308,18.0128614751574,18.7164888765308,378396.29252689,0.0,1.0
2007-10-24,19.34,19.85,18.75,19.35,444700,18.1442052567471,18.622671889681,17.5906850343334,18.1535869554321,474007.975455515,0.0,1.0
2007-10-25,19.15,19.69,18.83,19.49,338500,17.9659529817325,18.4725647107213,17.6657386238132,18.2849307370218,360808.85921226,0.0,1.0
2007-10-26,19.27,19.45,18.97,19.31,214400,18.0785333659523,18.2474039422819,17.7970824054029,18.1160601606922,228530.042585253,0.0,1.0
2007-10-29,19.45,19.59,19.05,19.25,269800,18.2474039422819,18.3787477238716,17.8721359948828,18.0597699685823,287581.182320435,0.0,1.0
2007-10-30,18.12,18.72,17.51,18.55,1207800,16.9996380171798,17.5625399382785,16.4273543973962,17.4030510606339,1287400.11863092,0.0,1.0
2007-10-31,18.33,18.61,17.8,18.08,1030400,17.1966536895644,17.4593412527437,16.6994236592605,16.9621112224399,1098308.56287241,0.0,1.0
2007-11-01,17.67,18.02,17.18,17.9,1140300,16.7885497967678,17.1210903982884,16.322992954639,17.0070764777671,1200169.23700457,0.225,1.0
2007-11-02,17.94,18.24,17.18,17.85,720600,17.0450811179408,17.3301159192442,16.322992954639,16.9595706775498,758433.703574053,0.0,1.0
2007-11-05,16.85,17.74,16.82,17.59,795600,16.0094546732053,16.8550579170719,15.980951193075,16.7125405164203,837371.432921892,0.0,1.0
2007-11-06,16.88,16.95,16.38,16.85,721900,16.0379581533356,16.1044662736398,15.5629001511634,16.0094546732053,759801.957549416,0.0,1.0
2007-11-07,16.63,16.72,16.41,16.69,536300,15.8004291522495,15.8859395926405,15.5914036312937,15.8574361125102,564457.389989958,0.0,1.0
2007-11-08,17.45,17.59,16.45,16.7,897800,16.579524275812,16.7125405164203,15.6294082714675,15.8669372725536,944937.24544655,0.0,1.0
2007-11-09,17.36,17.56,16.74,17.2,733200,16.494013835421,16.6840370362899,15.9049419127274,16.3419952747259,771695.242104489,0.0,1.0
2007-11-12,17.33,17.85,17.22,17.35,421100,16.4655103552907,16.9595706775498,16.3609975948128,16.4845126753776,443209.037711674,0.0,1.0
2007-11-13,18.04,18.23,17.38,17.42,372900,17.1400927183753,17.3206147592008,16.5130161555079,16.5510207956817,392478.390317463,0.0,1.0
2007-11-14,17.79,18.09,17.46,18.06,360200,16.9025637172892,17.1875985185925,16.5890254358555,17.1590950384622,379111.601481228,0.0,1.0
2007-11-15,17.53,17.79,17.33,17.76,301100,16.6555335561596,16.9025637172892,16.4655103552907,16.8740602371588,316908.67075513,0.0,1.0
2007-11-16,17.6,17.92,17.45,17.6,407900,16.7220416764637,17.026078797854,16.579524275812,16.7220416764637,429315.997346455,0.0,1.0
2007-11-19,17.5,17.7,17.35,17.39,374400,16.6270300760292,16.8170532768982,16.4845126753776,16.5225173155514,394057.144904421,0.0,1.0
2007-11-20,17.49,17.59,17.02,17.28,534900,16.6175289159858,16.7125405164203,16.1709743939439,16.4180045550735,562983.885708798,0.0,1.0
2007-11-21,16.72,17.53,16.69,17.35,522200,15.8859395926405,16.6555335561596,15.8574361125102,16.4845126753776,549617.096872564,0.0,1.0
2007-11-23,17.43,17.46,16.9,17.01,134900,16.5605219557251,16.5890254358555,16.0569604734225,16.1614732339004,141982.662520316,0.0,1.0
2007-11-26,16.43,17.54,16.26,17.1,769300,15.6104059513806,16.665034716203,15.448886230642,16.2469836742914,809690.602497249,0.0,1.0
2007-11-27,16.37,16.58,16.04,16.46,602300,15.5533989911199,15.7529233520323,15.2398607096862,15.6389094315109,633922.591816059,0.0,1.0
2007-11-28,17.01,17.16,16.37,16.48,651200,16.1614732339004,16.3039906345521,15.5533989911199,15.6579117515978,685389.991350851,0.0,1.0
2007-11-29,16.79,16.99,16.42,16.95,501700,15.9524477129446,16.1424709138135,15.6009047913372,16.1044662736398,528040.784184155,0.0,1.0
2007-11-30,16.74,17.23,16.56,16.97,604800,15.9049419127274,16.3704987548562,15.7339210319454,16.1234685937266,636553.849460986,0.0,1.0
2007-12-03,16.66,16.92,16.51,16.67,371500,15.8289326323798,16.0759627935094,15.6864152317282,15.8384337924233,391004.886036304,0.0,1.0
2007-12-04,16.42,16.61,16.16,16.61,357400,15.6009047913372,15.7814268321626,15.3538746302076,15.7814268321626,376164.592918908,0.0,1.0
2007-12-05,16.35,16.75,16.14,16.67,270000,15.534396671033,15.9144430727709,15.3348723101207,15.8384337924233,284175.825652226,0.0,1.0
2007-12-06,16.87,16.88,16.18,16.26,263800,16.0284569932922,16.0379581533356,15.3728769502945,15.448886230642,277650.306692804,0.0,1.0
2007-12-07,17.12,17.22,16.74,16.95,173800,16.2659859943783,16.3609975948128,15.9049419127274,16.1044662736398,182925.031475396,0.0,1.0
2007-12-10,17.28,17.44,16.7,17.21,248500,16.4180045550735,16.5700231157686,15.8669372725536,16.3514964347693,261547.009905844,0.0,1.0
2007-12-11,16.44,17.41,16.37,17.35,268400,15.6199071114241,16.5415196356382,15.5533989911199,16.4845126753776,282491.820759471,0.0,1.0
2007-12-12,16.01,16.98,15.75,16.72,422700,15.2113572295559,16.1329697537701,14.9643270684263,15.8859395926405,444893.042604429,0.0,1.0
2007-12-13,15.29,15.88,15.07,15.74,640000,14.5272737064278,15.0878421489911,14.318248185472,14.9548259083829,673601.957101574,0.0,1.0
2007-12-14,14.84,15.45,14.83,15.19,866000,14.0997215044728,14.679292267123,14.0902203444294,14.4322621059934,911467.648203065,0.0,1.0
2007-12-17,14.84,15.2,14.49,14.71,566700,14.0997215044728,14.4417632660368,13.7671809029522,13.976206423908,596453.482952283,0.0,1.0
2007-12-18,15.34,15.35,14.58,15.01,262300,14.5747795066451,14.5842806666885,13.8526913433432,14.2612412252114,276071.552105847,0.0,1.0
2007-12-19,14.86,15.34,14.73,15.11,247300,14.1187238245597,14.5747795066451,13.9952087439949,14.3562528256458,260284.006236279,0.0,1.0
2007-12-20,15.09,15.18,14.72,14.98,250400,14.3372505055589,14.4227609459499,13.9857075839515,14.232737745081,263546.765715991,0.0,1.0
2007-12-21,15.27,15.57,15.02,15.3,351900,14.508271386341,14.7933061876443,14.2707423852548,14.5367748664713,370375.826100066,0.0,1.0
2007-12-24,15.79,15.84,15.13,15.31,94600,15.0023317086001,15.0498375088173,14.3752551457327,14.5462760265147,99566.7892840761,0.0,1.0
2007-12-26,15.49,15.92,15.25,15.79,181600,14.7172969072967,15.1258467891649,14.4892690662541,15.0023317086001,191134.555327572,0.0,1.0
2007-12-27,15.04,15.6,15.04,15.4,133400,14.2897447053417,14.8218096677746,14.2897447053417,14.6317864669057,140403.907933359,0.0,1.0
2007-12-28,15.13,15.31,14.96,15.18,284700,14.3752551457327,14.5462760265147,14.2137354249941,14.4227609459499,299647.620604403,0.0,1.0
2007-12-31,15.05,15.26,14.88,15.0,158700,14.2992458653852,14.4987702262975,14.1377261446466,14.2517400651679,167032.23530003,0.0,1.0
2008-01-02,15.01,15.23,14.63,15.14,339000,14.2612412252114,14.4702667461672,13.9001971435605,14.3847563057762,356798.536652238,0.0,1.0
2008-01-03,14.95,15.18,14.87,15.11,417200,14.2042342649507,14.4227609459499,14.1282249846031,14.3562528256458,439104.275785587,0.0,1.0
2008-01-04,14.3,14.86,14.25,14.78,581000,13.5866588621268,14.1187238245597,13.5391530619095,14.0427145442121,611504.276681269,0.0,1.0
2008-01-07,14.22,14.52,13.98,14.2,1273900,13.5106495817792,13.7956843830826,13.2826217407365,13.4916472616923,1340783.64554952,0.0,1.0
2008-01-08,13.84,14.56,13.8,14.26,700500,13.1496055001283,13.8336890232563,13.1116008599545,13.548654221953,737278.392108828,0.0,1.0
2008-01-09,13.93,13.98,13.45,13.79,420200,13.2351159405193,13.2826217407365,12.7790602584339,13.102099699911,442261.7849595,0.0,1.0
2008-01-10,14.12,14.42,13.71,13.75,438600,13.4156379813447,13.7006727826481,13.0260904195635,13.0640950597373,461627.841226172,0.0,1.0
2008-01-11,13.74,14.48,13.73,14.0,483800,13.0545938996938,13.7576797429088,13.0450927396504,13.3016240608234,509200.97944647,0.0,1.0
2008-01-14,13.53,13.84,13.43,13.77,564700,12.8550695387815,13.1496055001283,12.760057938347,13.0830973798242,594348.476836339,0.0,1.0
2008-01-15,13.16,13.47,13.16,13.28,373800,12.503526617174,12.7980625785208,12.503526617174,12.6175405376953,393425.643069637,0.0,1.0
2008-01-16,13.07,13.25,12.75,12.9,967700,12.418016176783,12.589037057565,12.1139790553927,12.2564964560444,1018507.20919874,0.0,1.0
2008-01-17,12.67,13.3,12.65,13.12,420900,12.0379697750452,12.6365428577822,12.0189674549583,12.4655219770002,442998.53710008,0.0,1.0
2008-01-18,12.19,12.79,12.08,12.54,777400,11.5819140929598,12.1519836955665,11.4774013324819,11.9144546944804,818215.877266816,0.0,1.0
2008-01-22,12.78,12.9,11.71,11.71,934300,12.1424825355231,12.2564964560444,11.1258584108744,11.1258584108744,983353.607062496,0.0,1.0
2008-01-23,13.72,14.15,12.36,12.45,1245400,13.0355915796069,13.4441414614751,11.7434338136984,11.8289442540894,1310787.30839734,0.0,1.0
2008-01-24,13.22,14.18,12.88,13.94,798800,12.5605335774347,13.4726449416054,12.2374941359575,13.2446171005627,840739.442707397,0.0,1.0
2008-01-25,13.1,13.58,12.93,13.49,389400,12.4465196569133,12.9025753389987,12.2849999361748,12.8170648986077,409844.690773988,0.0,1.0
2008-01-28,13.42,13.56,12.94,13.05,402600,12.7505567783036,12.8835730189118,12.2945010962182,12.3990138566961,423737.731139207,0.0,1.0
2008-01-29,13.07,13.58,13.02,13.52,546000,12.418016176783,12.9025753389987,12.3705103765658,12.845568378738,574666.669652278,0.0,1.0
2008-01-30,13.26,13.7,12.97,13.07,554700,12.5985382176084,13.01658925952,12.3230045763485,12.418016176783,583823.44625663,0.0,1.0
2008-01-31,14.22,14.52,12.89,12.95,1036800,13.5106495817792,13.7956843830826,12.246995296001,12.3040022562616,1091235.17050455,0.0,1.0
2008-02-01,14.97,16.07,14.14,14.23,497300,14.2232365850376,15.2683641898166,13.4346403014316,13.5201507418226,523409.770729081,0.0,1.0
2008-02-04,14.84,15.13,14.67,15.08,464300,14.0997215044728,14.3752551457327,13.9382017837342,14.3277493455155,488677.169816031,0.0,1.0
2008-02-05,14.5,14.84,14.31,14.54,601100,13.7766820629957,14.0997215044728,13.5961600221702,13.8146867031694,632659.58814649,0.0,1.0
2008-02-06,13.81,14.65,13.77,14.59,262800,13.3348781209755,14.1459786004555,13.2962542886193,14.0880428519212,272163.567381335,0.225,1.0
2008-02-07,14.1,14.45,13.73,14.09,476800,13.6149009055579,13.9528594386745,13.2576304562631,13.6052449474688,493788.39013478,0.0,1.0
2008-02-08,14.31,14.4,13.72,14.0,301500,13.8176760254279,13.9045796482293,13.247974498174,13.5183413246674,312242.448879271,0.0,1.0
2008-02-11,14.4,14.57,14.0,14.22,353800,13.9045796482293,14.0687309357431,13.5183413246674,13.7307724026264,366405.898552194,0.0,1.0
2008-02-12,14.97,15.04,14.34,14.53,574300,14.454969259305,14.5225609659284,13.846643899695,14.0301071033869,594762.316389275,0.0,1.0
2008-02-13,15.62,15.84,14.98,15.13,787400,15.0826065350932,15.2950376130522,14.4646252173941,14.6094645887298,815455.072131138,0.0,1.0
2008-02-14,14.78,15.62,14.57,15.62,596800,14.2715060556131,15.0826065350932,14.0687309357431,15.0826065350932,618063.991678772,0.0,1.0
2008-02-15,14.82,14.87,14.36,14.52,232300,14.3101298879693,14.3584096784146,13.8659558158731,14.0204511452979,240576.851988905,0.0,1.0
2008-02-19,14.64,15.135,14.49,15.12,313900,14.1363226423665,14.6142925677743,13.9914832710307,14.5998086306408,325084.261038816,0.0,1.0
2008-02-20,14.7,15.26,14.63,14.69,364800,14.1942583909007,14.7349920438874,14.1266666842774,14.1846024328117,377797.828693727,0.0,1.0
2008-02-21,14.26,14.82,13.82,13.82,1303400,13.7693962349826,14.3101298879693,13.3445340790645,13.3445340790645,1349840.15877029,0.0,1.0
2008-02-22,14.47,15.0,14.23,14.75,555100,13.9721713548526,14.4839371335722,13.7404283607155,14.242538181346,574878.220142236,0.0,1.0
2008-02-25,14.68,14.76,14.03,14.37,444900,14.1749464747226,14.252194139435,13.5473091989345,13.8756117739622,460751.79272434,0.0,1.0
2008-02-26,15.35,15.52,14.49,14.52,219700,14.8218956666889,14.9860469542027,13.9914832710307,14.0204511452979,227527.913826786,0.0,1.0
2008-02-27,15.0,15.18,14.79,15.13,154900,14.4839371335722,14.657744379175,14.2811620137022,14.6094645887298,160419.088993032,0.0,1.0
2008-02-28,14.5,15.08,14.39,14.96,267200,14.0011392291198,14.5611847982846,13.8949236901402,14.445313301216,276720.339437948,0.0,1.0
2008-02-29,14.02,14.55,14.0,14.25,308300,13.5376532408455,14.049419019565,13.5183413246674,13.7597402768936,319284.732966764,0.0,1.0
2008-03-03,14.24,14.3,13.9,14.13,250300,13.7500843188045,13.8080200673388,13.4217817437769,13.643868779825,259218.192220504,0.0,1.0
2008-03-04,14.52,14.56,13.86,14.12,634600,14.0204511452979,14.0590749776541,13.3831579114207,13.6342128217359,657210.806165126,0.0,1.0
2008-03-05,14.48,14.88,14.19,14.74,397000,13.9818273129417,14.3680656365036,13.7018045283593,14.2328822232569,411145.115108029,0.0,1.0
2008-03-06,13.94,14.37,13.92,14.37,348200,13.4604055761331,13.8756117739622,13.441093659955,13.8756117739622,360606.37048014,0.0,1.0
2008-03-07,14.05,14.42,13.92,13.92,190600,13.5666211151126,13.9238915644074,13.441093659955,13.441093659955,197391.080452369,0.0,1.0
2008-03-10,13.85,14.39,13.8,14.07,201400,13.3735019533316,13.8949236901402,13.3252221628864,13.5859330312907,208575.884591329,0.0,1.0
2008-03-11,14.21,14.4,13.868,14.27,247200,13.7211164445374,13.9045796482293,13.3908826778919,13.7790521930717,256007.739180617,0.0,1.0
2008-03-12,13.98,14.45,13.94,14.27,380000,13.4990294084893,13.9528594386745,13.4604055761331,13.7790521930717,393539.404889297,0.0,1.0
2008-03-13,14.15,14.38,13.49,13.84,301000,13.6631806960031,13.8852677320512,13.0258874621259,13.3638459952426,311724.633872838,0.0,1.0
2008-03-14,13.9,14.24,13.54,14.24,340300,13.4217817437769,13.7500843188045,13.0741672525712,13.7500843188045,352424.893378495,0.0,1.0
2008-03-17,13.48,13.74,13.2,13.67,292400,13.0162315040369,13.2672864143521,12.7458646775435,13.1996947077288,302818.215762185,0.0,1.0
2008-03-18,13.93,14.0,13.3,13.6,420400,13.450749618044,13.5183413246674,12.842424258434,13.1321030011054,435378.857409109,0.0,1.0
2008-03-19,13.89,14.29,13.89,14.03,406400,13.4121257856878,13.7983641092498,13.4121257856878,13.5473091989345,420880.037228977,0.0,1.0
2008-03-20,14.73,14.83,13.98,14.03,573100,14.2232262651679,14.3197858460584,13.4990294084893,13.5473091989345,593519.560373833,0.0,1.0
2008-03-24,15.59,15.72,14.83,14.83,825300,15.053638660826,15.1791661159836,14.3197858460584,14.3197858460584,854705.449618784,0.0,1.0
2008-03-25,15.26,15.73,15.21,15.59,336300,14.7349920438874,15.1888220740727,14.6867122534422,15.053638660826,348282.373327029,0.0,1.0
2008-03-26,14.95,15.32,14.72,15.17,376400,14.4356573431269,14.7929277924217,14.2135703070788,14.648088421086,389811.136842979,0.0,1.0
2008-03-27,14.23,15.08,14.22,14.94,400100,13.7404283607155,14.5611847982846,13.7307724026264,14.4260013850379,414355.568147915,0.0,1.0
2008-03-28,13.69,14.28,13.4,14.28,445700,13.2190066239069,13.7887081511607,12.9389838393245,13.7887081511607,461580.296734631,0.0,1.0
2008-03-31,13.76,13.94,13.62,13.69,267900,13.2865983305302,13.4604055761331,13.1514149172835,13.2190066239069,277445.280446955,0.0,1.0
2008-04-01,14.09,14.16,13.69,13.78,388100,13.6052449474688,13.6728366540921,13.2190066239069,13.3059102467083,401928.007993517,0.0,1.0
2008-04-02,14.19,14.52,13.92,14.11,260200,13.7018045283593,14.0204511452979,13.441093659955,13.6245568636469,269470.929347882,0.0,1.0
2008-04-03,14.2,14.31,13.91,14.07,302900,13.7114604864483,13.8176760254279,13.4314377018659,13.5859330312907,313692.330897286,0.0,1.0
2008-04-04,14.53,14.94,13.93,14.09,222500,14.0301071033869,14.4260013850379,13.450749618044,13.6052449474688,230427.677862813,0.0,1.0
2008-04-07,14.77,15.15,14.65,14.69,224400,14.2618500975241,14.6287765049079,14.1459786004555,14.1846024328117,232395.374887259,0.0,1.0
2008-04-08,14.71,14.88,14.53,14.66,149600,14.2039143489898,14.3680656365036,14.0301071033869,14.1556345585445,154930.249924839,0.0,1.0
2008-04-09,14.26,14.88,14.25,14.77,232300,13.7693962349826,14.3680656365036,13.7597402768936,14.2618500975241,240576.851988905,0.0,1.0
2008-04-10,14.3,14.8,14.16,14.18,259000,13.8080200673388,14.2908179717912,13.6728366540921,13.6921485702702,268228.173332443,0.0,1.0
2008-04-11,14.05,14.72,13.98,14.2,276800,13.5666211151126,14.2135703070788,13.4990294084893,13.7114604864483,286662.387561468,0.0,1.0
2008-04-14,13.87,14.12,13.8,14.07,263000,13.3928138695097,13.6342128217359,13.3252221628864,13.5859330312907,272370.69338391,0.0,1.0
2008-04-15,13.9,14.14,13.57,13.94,405900,13.4217817437769,13.653524737914,13.1031351268383,13.4604055761331,420362.222222542,0.0,1.0
2008-04-16,14.36,14.4,13.71,14.0,282300,13.8659558158731,13.9045796482293,13.238318540085,13.5183413246674,292358.352632234,0.0,1.0
2008-04-17,14.09,14.42,14.03,14.33,186100,13.6052449474688,13.9238915644074,13.5473091989345,13.836987941606,192730.745394469,0.0,1.0
2008-04-18,14.17,14.38,14.03,14.2,317500,13.6824926121812,13.8852677320512,13.5473091989345,13.7114604864483,328812.529085137,0.0,1.0
2008-04-21,14.18,14.26,14.0,14.04,334600,13.6921485702702,13.7693962349826,13.5183413246674,13.5569651570236,346521.802305156,0.0,1.0
2008-04-22,13.98,14.32,13.85,14.12,249900,13.4990294084893,13.8273319835169,13.3735019533316,13.6342128217359,258803.940215356,0.0,1.0
2008-04-23,14.05,14.22,13.87,13.95,382200,13.5666211151126,13.7307724026264,13.3928138695097,13.4700615342221,395817.790917605,0.0,1.0
2008-04-24,15.24,15.78,13.85,13.96,878900,14.7156801277093,15.2371018645179,13.3735019533316,13.4797174923112,910215.218308434,0.0,1.0
2008-04-25,15.25,15.95,15.05,15.45,574200,14.7253360857984,15.4012531520318,14.5322169240174,14.9184552475793,594658.753387986,0.0,1.0
2008-04-28,16.42,16.61,15.95,16.5,771900,15.855083182217,16.0385463859089,15.4012531520318,15.9323308469294,799402.806931709,0.0,1.0
2008-04-29,16.98,17.02,16.43,16.44,522000,16.3958168352037,16.4344406675599,15.8647391403061,15.8743950983951,540598.866716352,0.0,1.0
2008-04-30,16.65,17.49,16.56,17.47,546200,16.0771702182651,16.8882706977452,15.9902665954637,16.8689587815671,565661.113027723,0.0,1.0
2008-05-01,17.39,17.7,16.49,16.6,604900,16.7917111168547,17.0910458176152,15.9226748888404,16.0288904278199,626452.59478299,0.0,1.0
2008-05-02,17.33,17.6799,16.98,17.48,436000,16.7337753683204,17.0716373418562,16.3958168352037,16.8786147396561,451534.685609826,0.0,1.0
2008-05-05,16.71,17.41,16.68,17.41,372600,16.1351059667994,16.8110230330328,16.1061380925323,16.8110230330328,385875.742794086,0.0,1.0
2008-05-06,16.9,17.0,16.55,16.55,224900,16.3185691704913,16.4151287513818,15.9806106373746,15.9806106373746,232913.189893693,0.0,1.0
2008-05-07,16.4,17.06,16.38,16.96,245900,15.8357712660389,16.4730644999161,15.8164593498608,16.3765049190256,254661.420163891,0.0,1.0
2008-05-08,15.93,16.66,15.88,16.49,318000,15.3819412358537,16.0868261763542,15.3336614454084,15.9226748888404,329330.344091569,0.0,1.0
2008-05-09,15.98,16.33,15.79,15.79,290400,15.4302210262989,15.7681795594156,15.246757822607,15.246757822607,300746.955736453,0.0,1.0
2008-05-12,16.8,16.84,16.12,16.12,337000,16.2220095896008,16.260633421957,15.5654044395456,15.5654044395456,349007.314336036,0.0,1.0
2008-05-13,17.02,17.2,16.85,16.86,433900,16.4344406675599,16.6082479131628,16.2702893800461,16.2799453381351,449359.862582806,0.0,1.0
2008-05-14,17.24,17.46,17.07,17.08,338900,16.646871745519,16.859302823478,16.4827204580051,16.4923764160942,350975.011360481,0.0,1.0
2008-05-15,17.14,17.2,16.57,17.1,246500,16.7675712216321,16.8262675036214,16.209956542733,16.7284403669725,251975.074037512,0.225,1.0
2008-05-16,17.34,18.0,17.1,17.74,366000,16.96322549493,17.6088845968131,16.7284403669725,17.3545340415258,374129.318854886,0.0,1.0
2008-05-19,17.23,17.4,17.0,17.3,271300,16.8556156446161,17.0219217769194,16.6306132303235,16.9240946402704,277325.913129319,0.0,1.0
2008-05-20,16.98,17.21,16.77,17.18,201500,16.6110478029937,16.8360502172863,16.4056108160309,16.8067020762916,205975.567620928,0.0,1.0
2008-05-21,16.31,17.25,16.19,17.01,392700,15.9556059874457,16.8751810719459,15.8382134234669,16.6403959439884,401422.359328726,0.0,1.0
2008-05-22,16.67,16.815,16.21,16.35,382400,16.3077836793819,16.4496330275229,15.8577788507967,15.9947368421053,390893.583415598,0.0,1.0
2008-05-23,16.22,16.57,16.1,16.51,405200,15.8675615644616,16.209956542733,15.7501690004829,16.1512602607436,414200,0.0,1.0
2008-05-27,16.52,16.81,16.15,16.19,260100,16.1610429744085,16.4447416706905,15.7990825688073,15.8382134234669,265877.147087858,0.0,1.0
2008-05-28,16.51,16.64,16.19,16.5,272500,16.1512602607436,16.2784355383873,15.8382134234669,16.1414775470787,278552.566633761,0.0,1.0
2008-05-29,16.63,16.83,16.43,16.43,229500,16.2686528247224,16.4643070980203,16.0729985514244,16.0729985514244,234597.48272458,0.0,1.0
2008-05-30,16.47,16.74,16.41,16.68,247700,16.112129406084,16.3762626750362,16.0534331240946,16.3175663930468,253201.727541955,0.0,1.0
2008-06-02,16.5,16.71,16.43,16.44,260300,16.1414775470787,16.3469145340415,16.0729985514244,16.0827812650893,266081.589338598,0.0,1.0
2008-06-03,16.12,16.6499,16.0,16.58,404000,15.7697344278127,16.2881204249155,15.6523418638339,16.2197392563979,412973.346495556,0.0,1.0
2008-06-04,16.3,16.36,16.06,16.09,328000,15.9458232737808,16.0045195557702,15.7110381458233,15.740386286818,335285.291214215,0.0,1.0
2008-06-05,16.59,16.68,16.33,16.33,167400,16.2295219700628,16.3175663930468,15.9751714147755,15.9751714147755,171118.163869694,0.0,1.0
2008-06-06,15.67,16.55,15.61,16.55,352300,15.3295123128923,16.1903911154032,15.2708160309029,16.1903911154032,360125.024679171,0.0,1.0
2008-06-09,15.4,15.96,15.07,15.82,355500,15.0653790439401,15.6132110091743,14.7425494929986,15.4762530178658,363396.100691017,0.0,1.0
2008-06-10,14.4,14.77,13.88,14.77,929300,14.0871076774505,14.4490680830517,13.5784065668759,14.4490680830517,949940.918065154,0.0,1.0
2008-06-11,14.06,14.52,13.98,14.39,509500,13.754495412844,14.2045002414293,13.6762337035249,14.0773249637856,520816.633761107,0.0,1.0
2008-06-12,14.22,14.65,14.03,14.03,434700,13.9110188314824,14.3316755190729,13.7251472718493,13.7251472718493,444355.231984205,0.0,1.0
2008-06-13,14.39,14.39,13.93,14.2,223800,14.0773249637856,14.0773249637856,13.6273201352004,13.8914534041526,228770.87857848,0.0,1.0
2008-06-16,14.44,14.51,14.02,14.39,253700,14.1262385321101,14.1947175277644,13.7153645581845,14.0773249637856,259334.995064166,0.0,1.0
2008-06-17,14.24,14.48,14.06,14.38,426400,13.9305842588122,14.1653693867697,13.754495412844,14.0675422501207,435870.878578479,0.0,1.0
2008-06-18,13.78,14.16,13.65,14.05,555000,13.4805794302269,13.852322549493,13.3534041525833,13.7447126991791,567327.245804543,0.0,1.0
2008-06-19,13.81,13.94,13.58,13.74,419800,13.5099275712216,13.6371028488653,13.284925156929,13.4414485755674,429124.284304048,0.0,1.0
2008-06-20,13.7,13.85,13.64,13.7,687100,13.4023177209078,13.5490584258812,13.3436214389184,13.4023177209078,702361.352418557,0.0,1.0
2008-06-23,13.29,13.86,13.27,13.73,347700,13.001226460647,13.5588411395461,12.9816610333172,13.4316658619025,355422.852912143,0.0,1.0
2008-06-24,13.17,13.57,12.86,13.17,367800,12.8838338966683,13.2751424432641,12.5805697730565,12.8838338966683,375969.299111549,0.0,1.0
2008-06-25,13.66,14.21,13.17,13.23,419700,13.3631868662482,13.9012361178175,12.8838338966683,12.9425301786577,429022.063178677,0.0,1.0
2008-06-26,13.24,13.58,13.22,13.47,310000,12.9523128923226,13.284925156929,12.9327474649928,13.1773153066152,316885.48864758,0.0,1.0
2008-06-27,13.29,13.5,12.92,13.26,749300,13.001226460647,13.2066634476099,12.6392660550459,12.9718783196523,765942.892398817,0.0,1.0
2008-06-30,12.85,13.25,12.75,13.24,437700,12.5707870593916,12.9620956059874,12.4729599227426,12.9523128923226,447421.865745311,0.0,1.0
2008-07-01,12.91,13.12,12.48,12.7,392100,12.629483341381,12.8349203283438,12.2088266537904,12.4240463544182,400809.032576505,0.0,1.0
2008-07-02,11.49,12.86,11.32,12.86,1122900,11.2403380009657,12.5805697730565,11.0740318686625,12.5805697730565,1147841.01678184,0.0,1.0
2008-07-03,11.01,11.57,10.96,11.49,283100,10.7707677450507,11.3185997102849,10.7218541767262,11.2403380009657,289388.005923001,0.0,1.0
2008-07-07,11.17,11.36,10.88,11.05,434300,10.927291163689,11.1131627233221,10.6435924674071,10.8098985997103,443946.347482726,0.0,1.0
2008-07-08,11.7,11.73,10.99,11.17,395600,11.4457749879285,11.4751231289232,10.7512023177209,10.927291163689,404386.771964463,0.0,1.0
2008-07-09,11.18,11.68,11.16,11.68,420000,10.9370738773539,11.4262095605987,10.9175084500241,11.4262095605987,429328.726554789,0.0,1.0
2008-07-10,11.04,11.49,10.85,11.04,318200,10.8001158860454,11.2403380009657,10.6142443264124,10.8001158860454,325267.620927936,0.0,1.0
2008-07-11,10.88,11.14,10.45,10.91,408100,10.6435924674071,10.8979430226944,10.2229357798165,10.6729406084017,417164.412635733,0.0,1.0
2008-07-14,10.59,10.99,10.41,10.91,695500,10.3598937711251,10.7512023177209,10.1838049251569,10.6729406084017,710947.926949652,0.0,1.0
2008-07-15,10.41,10.54,9.76,10.45,1296100,10.1838049251569,10.3109802028006,9.54792853693868,10.2229357798165,1324888.005923,0.0,1.0
2008-07-16,11.07,11.2,10.25,10.4,581000,10.8294640270401,10.9566393046837,10.0272815065186,10.174022211492,593904.738400789,0.0,1.0
2008-07-17,11.82,11.91,10.84,11.12,613400,11.5631675519073,11.6512119748914,10.6044616127475,10.8783775953646,627024.38302073,0.0,1.0
2008-07-18,11.54,11.91,11.19,11.91,427700,11.2892515692902,11.6512119748914,10.9468565910188,11.6512119748914,437199.753208292,0.0,1.0
2008-07-21,11.69,11.96,11.48,11.48,400900,11.4359922742636,11.7001255432158,11.2305552873008,11.2305552873008,409804.491609083,0.0,1.0
2008-07-22,12.92,13.0,11.51,11.55,615300,12.6392660550459,12.717527764365,11.2599034282955,11.2990342829551,628966.584402763,0.0,1.0
2008-07-23,12.94,13.74,12.67,12.88,738100,12.6588314823757,13.4414485755674,12.3946982134235,12.6001352003863,754494.126357352,0.0,1.0
2008-07-24,12.59,13.31,12.47,12.95,439900,12.3164365041043,13.0207918879768,12.1990439401255,12.6686141960406,449670.730503455,0.0,1.0
2008-07-25,12.3,13.07,12.24,12.78,336600,12.0327378078223,12.7860067600193,11.9740415258329,12.5023080637373,344076.307996052,0.0,1.0
2008-07-28,11.61,12.27,11.52,12.2,300200,11.3577305649445,12.0033896668276,11.2696861419604,11.9349106711733,306867.818361302,0.0,1.0
2008-07-29,12.91,13.05,11.51,11.67,538600,12.629483341381,12.7664413326895,11.2599034282955,11.4164268469339,550562.981243829,0.0,1.0
2008-07-30,10.13,12.4,9.78,12.4,1489000,10.13,12.4,9.78,12.4,1489000,0.225,1.0
2008-07-31,9.91,10.32,9.7,10.15,568700,9.91,10.32,9.7,10.15,568700,0.0,1.0
2008-08-01,10.14,10.23,9.62,9.84,585500,10.14,10.23,9.62,9.84,585500,0.0,1.0
2008-08-04,10.83,10.99,9.95,10.22,870600,10.83,10.99,9.95,10.22,870600,0.0,1.0
2008-08-05,11.4,11.58,10.98,11.02,456700,11.4,11.58,10.98,11.02,456700,0.0,1.0
2008-08-06,11.7,11.79,10.87,11.44,462300,11.7,11.79,10.87,11.44,462300,0.0,1.0
2008-08-07,10.83,11.71,10.83,11.7,689300,10.83,11.71,10.83,11.7,689300,0.0,1.0
2008-08-08,12.22,12.3,10.93,10.93,742200,12.22,12.3,10.93,10.93,742200,0.0,1.0
2008-08-11,12.96,13.25,12.15,12.24,661100,12.96,13.25,12.15,12.24,661100,0.0,1.0
2008-08-12,12.77,13.18,12.65,12.93,506000,12.77,13.18,12.65,12.93,506000,0.0,1.0
2008-08-13,12.76,13.12,12.53,12.68,331700,12.76,13.12,12.53,12.68,331700,0.0,1.0
2008-08-14,13.18,13.305,12.23,12.23,258400,13.18,13.305,12.23,12.23,258400,0.0,1.0
2008-08-15,13.13,13.58,12.91,13.38,281800,13.13,13.58,12.91,13.38,281800,0.0,1.0
2008-08-18,13.04,13.28,12.91,13.16,285300,13.04,13.28,12.91,13.16,285300,0.0,1.0
2008-08-19,12.62,13.06,12.49,12.99,245000,12.62,13.06,12.49,12.99,245000,0.0,1.0
2008-08-20,12.43,12.92,12.3,12.7,481400,12.43,12.92,12.3,12.7,481400,0.0,1.0
2008-08-21,11.86,12.36,11.71,12.32,385200,11.86,12.36,11.71,12.32,385200,0.0,1.0
2008-08-22,12.18,12.34,11.67,11.88,530700,12.18,12.34,11.67,11.88,530700,0.0,1.0
2008-08-25,11.9,12.22,11.73,12.14,218100,11.9,12.22,11.73,12.14,218100,0.0,1.0
2008-08-26,11.89,12.31,11.65,12.0,148100,11.89,12.31,11.65,12.0,148100,0.0,1.0
2008-08-27,12.16,12.34,11.77,11.87,182300,12.16,12.34,11.77,11.87,182300,0.0,1.0
2008-08-28,12.5,12.51,11.95,12.18,124700,12.5,12.51,11.95,12.18,124700,0.0,1.0
2008-08-29,12.14,12.56,12.09,12.45,122900,12.14,12.56,12.09,12.45,122900,0.0,1.0
2008-09-02,12.64,13.1,12.35,12.58,311000,12.64,13.1,12.35,12.58,311000,0.0,1.0
2008-09-03,13.28,13.4,12.45,12.66,388500,13.28,13.4,12.45,12.66,388500,0.0,1.0
2008-09-04,12.97,13.29,12.77,13.16,449900,12.97,13.29,12.77,13.16,449900,0.0,1.0
2008-09-05,12.95,13.15,12.43,12.88,230800,12.95,13.15,12.43,12.88,230800,0.0,1.0
2008-09-08,13.47,13.59,13.13,13.34,371000,13.47,13.59,13.13,13.34,371000,0.0,1.0
2008-09-09,13.17,14.0,13.17,13.34,496600,13.17,14.0,13.17,13.34,496600,0.0,1.0
2008-09-10,13.45,13.74,13.11,13.49,401700,13.45,13.74,13.11,13.49,401700,0.0,1.0
2008-09-11,13.6,13.61,12.79,13.25,394300,13.6,13.61,12.79,13.25,394300,0.0,1.0
2008-09-12,13.28,13.76,13.16,13.5,310600,13.28,13.76,13.16,13.5,310600,0.0,1.0
2008-09-15,12.92,13.18,12.74,12.95,246800,12.92,13.18,12.74,12.95,246800,0.0,1.0
2008-09-16,13.07,13.07,12.37,12.6,292300,13.07,13.07,12.37,12.6,292300,0.0,1.0
2008-09-17,12.01,12.85,11.82,12.85,391600,12.01,12.85,11.82,12.85,391600,0.0,1.0
2008-09-18,13.0,13.21,11.98,12.32,782400,13.0,13.21,11.98,12.32,782400,0.0,1.0
2008-09-19,13.71,14.22,13.36,14.02,718500,13.71,14.22,13.36,14.02,718500,0.0,1.0
2008-09-22,12.75,13.91,12.74,13.53,252800,12.75,13.91,12.74,13.53,252800,0.0,1.0
2008-09-23,12.34,12.99,12.33,12.75,300200,12.34,12.99,12.33,12.75,300200,0.0,1.0
2008-09-24,12.54,12.78,12.25,12.4,202600,12.54,12.78,12.25,12.4,202600,0.0,1.0
2008-09-25,12.53,12.84,12.4,12.6,262700,12.53,12.84,12.4,12.6,262700,0.0,1.0
2008-09-26,12.46,12.61,12.18,12.3,359000,12.46,12.61,12.18,12.3,359000,0.0,1.0
2008-09-29,11.3,12.54,11.26,12.26,329400,11.3,12.54,11.26,12.26,329400,0.0,1.0
2008-09-30,11.52,11.63,10.83,11.3,321900,11.52,11.63,10.83,11.3,321900,0.0,1.0
2008-10-01,10.92,11.44,10.87,11.35,214000,10.92,11.44,10.87,11.35,214000,0.0,1.0
2008-10-02,9.24,11.05,8.97,10.85,598800,9.24,11.05,8.97,10.85,598800,0.0,1.0
2008-10-03,8.95,9.5,8.61,9.4,503700,8.95,9.5,8.61,9.4,503700,0.0,1.0
2008-10-06,8.37,8.79,8.13,8.67,383500,8.37,8.79,8.13,8.67,383500,0.0,1.0
2008-10-07,7.74,8.75,7.58,8.75,710400,7.74,8.75,7.58,8.75,710400,0.0,1.0
2008-10-08,7.58,8.1,7.44,7.46,605600,7.58,8.1,7.44,7.46,605600,0.0,1.0
2008-10-09,6.28,7.95,5.31,7.61,1138600,6.28,7.95,5.31,7.61,1138600,0.0,1.0
2008-10-10,5.15,6.23,4.66,5.6,1278700,5.15,6.23,4.66,5.6,1278700,0.0,1.0
2008-10-13,4.82,5.6,4.72,5.36,280200,4.82,5.6,4.72,5.36,280200,0.0,1.0
2008-10-14,4.85,5.1,4.65,5.04,692500,4.85,5.1,4.65,5.04,692500,0.0,1.0
2008-10-15,4.09,4.95,4.09,4.95,491400,4.09,4.95,4.09,4.95,491400,0.0,1.0
2008-10-16,4.22,4.31,3.92,4.15,673900,4.22,4.31,3.92,4.15,673900,0.0,1.0
2008-10-17,3.92,4.15,3.92,4.01,371000,3.92,4.15,3.92,4.01,371000,0.0,1.0
2008-10-20,3.85,4.06,3.84,3.86,465400,3.85,4.06,3.84,3.86,465400,0.0,1.0
2008-10-21,3.35,3.81,3.25,3.76,540200,3.35,3.81,3.25,3.76,540200,0.0,1.0
2008-10-22,2.84,3.34,2.83,3.16,507000,2.84,3.34,2.83,3.16,507000,0.0,1.0
2008-10-23,2.0,2.94,1.95,2.9,2141000,2.0,2.94,1.95,2.9,2141000,0.0,1.0
2008-10-24,2.1,2.13,1.75,1.95,1770800,2.1,2.13,1.75,1.95,1770800,0.0,1.0
2008-10-27,2.05,2.17,2.0,2.0,481100,2.05,2.17,2.0,2.0,481100,0.0,1.0
2008-10-28,2.3,2.32,2.05,2.11,635200,2.3,2.32,2.05,2.11,635200,0.0,1.0
2008-10-29,3.0,3.16,2.12,2.3,994100,3.0,3.16,2.12,2.3,994100,0.0,1.0
2008-10-30,2.99,3.41,2.65,2.99,2448200,2.99,3.41,2.65,2.99,2448200,0.0,1.0
2008-10-31,3.25,3.38,2.91,3.07,722800,3.25,3.38,2.91,3.07,722800,0.0,1.0
2008-11-03,3.17,3.35,3.11,3.24,380100,3.17,3.35,3.11,3.24,380100,0.0,1.0
2008-11-04,3.82,3.82,3.29,3.32,984700,3.82,3.82,3.29,3.32,984700,0.0,1.0
2008-11-05,3.54,3.89,3.5,3.76,989500,3.54,3.89,3.5,3.76,989500,0.0,1.0
2008-11-06,3.43,3.61,3.32,3.5,788000,3.43,3.61,3.32,3.5,788000,0.0,1.0
2008-11-07,3.51,3.71,3.35,3.5,456100,3.51,3.71,3.35,3.5,456100,0.0,1.0
2008-11-10,3.2,3.76,3.08,3.66,450500,3.2,3.76,3.08,3.66,450500,0.0,1.0
2008-11-11,2.87,3.17,2.85,3.17,790700,2.87,3.17,2.85,3.17,790700,0.0,1.0
2008-11-12,2.77,2.89,2.76,2.87,405700,2.77,2.89,2.76,2.87,405700,0.0,1.0
2008-11-13,3.27,3.27,2.5,2.8,901600,3.27,3.27,2.5,2.8,901600,0.0,1.0
2008-11-14,3.72,3.78,3.0,3.18,979900,3.72,3.78,3.0,3.18,979900,0.0,1.0
2008-11-17,3.11,3.79,3.09,3.79,334700,3.11,3.79,3.09,3.79,334700,0.0,1.0
2008-11-18,3.54,3.58,3.1,3.11,537000,3.54,3.58,3.1,3.11,537000,0.0,1.0
2008-11-19,3.74,3.98,3.36,3.52,807500,3.74,3.98,3.36,3.52,807500,0.0,1.0
2008-11-20,3.46,3.88,3.41,3.71,533200,3.46,3.88,3.41,3.71,533200,0.0,1.0
2008-11-21,3.65,3.73,3.2,3.56,527600,3.65,3.73,3.2,3.56,527600,0.0,1.0
2008-11-24,3.39,3.71,3.27,3.71,499300,3.39,3.71,3.27,3.71,499300,0.0,1.0
2008-11-25,3.46,3.69,3.32,3.5,275900,3.46,3.69,3.32,3.5,275900,0.0,1.0
2008-11-26,4.18,4.18,3.32,3.45,664200,4.18,4.18,3.32,3.45,664200,0.0,1.0
2008-11-28,5.03,5.03,4.05,4.12,168700,5.03,5.03,4.05,4.12,168700,0.0,1.0
2008-12-01,3.67,5.02,3.64,5.02,436200,3.67,5.02,3.64,5.02,436200,0.0,1.0
2008-12-02,3.36,3.88,3.2,3.65,505000,3.36,3.88,3.2,3.65,505000,0.0,1.0
2008-12-03,2.99,3.25,2.93,3.23,729500,2.99,3.25,2.93,3.23,729500,0.0,1.0
2008-12-04,3.1,3.67,2.98,3.04,392200,3.1,3.67,2.98,3.04,392200,0.0,1.0
2008-12-05,3.98,3.99,3.03,3.05,452100,3.98,3.99,3.03,3.05,452100,0.0,1.0
2008-12-08,4.41,4.45,3.8,4.2,335800,4.41,4.45,3.8,4.2,335800,0.0,1.0
2008-12-09,4.24,4.575,4.2,4.33,477200,4.24,4.575,4.2,4.33,477200,0.0,1.0
2008-12-10,4.39,4.55,4.19,4.35,212900,4.39,4.55,4.19,4.35,212900,0.0,1.0
2008-12-11,3.99,4.595,3.88,4.31,259000,3.99,4.595,3.88,4.31,259000,0.0,1.0
2008-12-12,3.91,3.95,3.6,3.81,191000,3.91,3.95,3.6,3.81,191000,0.0,1.0
2008-12-15,3.8,3.94,3.44,3.94,238700,3.8,3.94,3.44,3.94,238700,0.0,1.0
2008-12-16,4.45,4.53,3.78,3.86,341700,4.45,4.53,3.78,3.86,341700,0.0,1.0
2008-12-17,4.94,5.01,4.12,4.3,254100,4.94,5.01,4.12,4.3,254100,0.0,1.0
2008-12-18,4.45,5.0,4.0899,4.86,466300,4.45,5.0,4.0899,4.86,466300,0.0,1.0
2008-12-19,4.67,5.01,4.45,4.9,337700,4.67,5.01,4.45,4.9,337700,0.0,1.0
2008-12-22,3.87,4.67,3.8,4.55,178100,3.87,4.67,3.8,4.55,178100,0.0,1.0
2008-12-23,3.68,4.05,3.66,3.9,208300,3.68,4.05,3.66,3.9,208300,0.0,1.0
2008-12-24,3.88,4.05,3.62,3.7,126300,3.88,4.05,3.62,3.7,126300,0.0,1.0
2008-12-26,4.29,4.29,3.5185,3.89,257200,4.29,4.29,3.5185,3.89,257200,0.0,1.0
2008-12-29,4.43,4.72,4.24,4.26,508900,4.43,4.72,4.24,4.26,508900,0.0,1.0
2008-12-30,4.51,4.65,4.31,4.43,431000,4.51,4.65,4.31,4.43,431000,0.0,1.0
2008-12-31,4.57,4.7,4.32,4.47,287000,4.57,4.7,4.32,4.47,287000,0.0,1.0
2009-01-02,4.7,4.9,4.35,4.58,310100,4.7,4.9,4.35,4.58,310100,0.0,1.0
2009-01-05,4.49,4.8,4.29,4.72,521300,4.49,4.8,4.29,4.72,521300,0.0,1.0
2009-01-06,4.91,5.05,4.48,4.48,466500,4.91,5.05,4.48,4.48,466500,0.0,1.0
2009-01-07,4.73,5.03,4.52,4.73,384400,4.73,5.03,4.52,4.73,384400,0.0,1.0
2009-01-08,5.23,5.29,4.52,4.73,334700,5.23,5.29,4.52,4.73,334700,0.0,1.0
2009-01-09,4.99,5.2,4.8,5.2,268000,4.99,5.2,4.8,5.2,268000,0.0,1.0
2009-01-12,4.37,5.01,4.37,4.97,266700,4.37,5.01,4.37,4.97,266700,0.0,1.0
2009-01-13,4.55,4.71,4.23,4.35,212700,4.55,4.71,4.23,4.35,212700,0.0,1.0
2009-01-14,3.63,4.42,3.615,4.42,395200,3.63,4.42,3.615,4.42,395200,0.0,1.0
2009-01-15,4.17,4.17,3.45,3.56,346800,4.17,4.17,3.45,3.56,346800,0.0,1.0
2009-01-16,3.54,4.23,3.399,4.23,437900,3.54,4.23,3.399,4.23,437900,0.0,1.0
2009-01-20,3.26,3.58,3.1,3.51,300800,3.26,3.58,3.1,3.51,300800,0.0,1.0
2009-01-21,3.54,3.58,3.17,3.3,314800,3.54,3.58,3.17,3.3,314800,0.0,1.0
2009-01-22,3.5,3.64,3.25,3.44,218000,3.5,3.64,3.25,3.44,218000,0.0,1.0
2009-01-23,3.46,3.59,2.89,3.37,178300,3.46,3.59,2.89,3.37,178300,0.0,1.0
2009-01-26,3.86,4.34,3.46,3.46,325600,3.86,4.34,3.46,3.46,325600,0.0,1.0
2009-01-27,3.87,4.15,3.68,3.87,266000,3.87,4.15,3.68,3.87,266000,0.0,1.0
2009-01-28,4.13,4.2,3.82,3.99,260400,4.13,4.2,3.82,3.99,260400,0.0,1.0
2009-01-29,3.64,4.11,3.62,4.09,180900,3.64,4.11,3.62,4.09,180900,0.0,1.0
2009-01-30,3.58,3.84,3.34,3.75,189800,3.58,3.84,3.34,3.75,189800,0.0,1.0
2009-02-02,3.58,3.65,3.33,3.5,162800,3.58,3.65,3.33,3.5,162800,0.0,1.0
2009-02-03,3.5,3.69,3.33,3.61,212400,3.5,3.69,3.33,3.61,212400,0.0,1.0
2009-02-04,3.28,3.61,3.25,3.49,139200,3.28,3.61,3.25,3.49,139200,0.0,1.0
2009-02-05,3.75,3.88,3.03,3.24,385000,3.75,3.88,3.03,3.24,385000,0.0,1.0
2009-02-06,4.41,4.42,3.7,3.7,326900,4.41,4.42,3.7,3.7,326900,0.0,1.0
2009-02-09,4.42,4.45,4.16,4.29,155500,4.42,4.45,4.16,4.29,155500,0.0,1.0
2009-02-10,4.07,4.48,4.0,4.38,127800,4.07,4.48,4.0,4.38,127800,0.0,1.0
2009-02-11,3.86,4.13,3.67,4.11,155100,3.86,4.13,3.67,4.11,155100,0.0,1.0
2009-02-12,3.8,3.88,3.49,3.88,153800,3.8,3.88,3.49,3.88,153800,0.0,1.0
2009-02-13,3.88,3.98,3.65,3.8,117700,3.88,3.98,3.65,3.8,117700,0.0,1.0
2009-02-17,3.6,3.81,3.4,3.67,205400,3.6,3.81,3.4,3.67,205400,0.0,1.0
2009-02-18,3.18,3.63,3.18,3.63,156800,3.18,3.63,3.18,3.63,156800,0.0,1.0
2009-02-19,3.41,3.46,3.06,3.21,223600,3.41,3.46,3.06,3.21,223600,0.0,1.0
2009-02-20,3.55,3.87,3.25,3.33,171900,3.55,3.87,3.25,3.33,171900,0.0,1.0
2009-02-23,3.86,3.99,3.59,3.59,181400,3.86,3.99,3.59,3.59,181400,0.0,1.0
2009-02-24,3.91,4.05,3.81,3.94,222300,3.91,4.05,3.81,3.94,222300,0.0,1.0
2009-02-25,3.33,3.91,3.18,3.91,163000,3.33,3.91,3.18,3.91,163000,0.0,1.0
2009-02-26,3.04,3.45,3.04,3.35,135700,3.04,3.45,3.04,3.35,135700,0.0,1.0
2009-02-27,2.85,3.12,2.83,3.06,235600,2.85,3.12,2.83,3.06,235600,0.0,1.0
2009-03-02,2.72,2.95,2.7,2.78,245000,2.72,2.95,2.7,2.78,245000,0.0,1.0
2009-03-03,2.57,2.84,2.56,2.77,167500,2.57,2.84,2.56,2.77,167500,0.0,1.0
2009-03-04,2.45,2.69,2.41,2.63,199200,2.45,2.69,2.41,2.63,199200,0.0,1.0
2009-03-05,2.14,2.42,2.125,2.37,149500,2.14,2.42,2.125,2.37,149500,0.0,1.0
2009-03-06,2.4,2.58,2.17,2.18,288500,2.4,2.58,2.17,2.18,288500,0.0,1.0
2009-03-09,2.02,2.46,2.0,2.38,267200,2.02,2.46,2.0,2.38,267200,0.0,1.0
2009-03-10,2.17,2.28,2.04,2.13,727900,2.17,2.28,2.04,2.13,727900,0.0,1.0
2009-03-11,2.01,2.3,2.01,2.22,257900,2.01,2.3,2.01,2.22,257900,0.0,1.0
2009-03-12,2.13,2.18,2.0,2.01,236600,2.13,2.18,2.0,2.01,236600,0.0,1.0
2009-03-13,2.29,2.37,2.09,2.15,313300,2.29,2.37,2.09,2.15,313300,0.0,1.0
2009-03-16,2.82,3.08,1.6,2.01,1578300,2.82,3.08,1.6,2.01,1578300,0.0,1.0
2009-03-17,3.72,3.75,2.8,2.88,640500,3.72,3.75,2.8,2.88,640500,0.0,1.0
2009-03-18,3.65,3.79,3.38,3.79,487800,3.65,3.79,3.38,3.79,487800,0.0,1.0
2009-03-19,4.0,4.56,3.91,4.14,602000,4.0,4.56,3.91,4.14,602000,0.0,1.0
2009-03-20,3.93,4.2,3.7,3.95,664400,3.93,4.2,3.7,3.95,664400,0.0,1.0
2009-03-23,4.7,4.84,3.82,4.02,733000,4.7,4.84,3.82,4.02,733000,0.0,1.0
2009-03-24,4.14,4.65,4.13,4.64,620100,4.14,4.65,4.13,4.64,620100,0.0,1.0
2009-03-25,4.2,4.45,3.94,4.24,517600,4.2,4.45,3.94,4.24,517600,0.0,1.0
2009-03-26,4.71,4.78,4.29,4.29,613800,4.71,4.78,4.29,4.29,613800,0.0,1.0
2009-03-27,4.94,5.13,4.58,4.65,499100,4.94,5.13,4.58,4.65,499100,0.0,1.0
2009-03-30,4.47,4.94,4.32,4.76,260700,4.47,4.94,4.32,4.76,260700,0.0,1.0
2009-03-31,4.31,4.67,4.08,4.59,202400,4.31,4.67,4.08,4.59,202400,0.0,1.0
2009-04-01,4.74,4.98,3.94,4.18,351400,4.74,4.98,3.94,4.18,351400,0.0,1.0
2009-04-02,5.59,6.12,4.9,4.99,694600,5.59,6.12,4.9,4.99,694600,0.0,1.0
2009-04-03,5.8,5.84,5.42,5.59,415500,5.8,5.84,5.42,5.59,415500,0.0,1.0
2009-04-06,5.24,5.7,5.06,5.7,423300,5.24,5.7,5.06,5.7,423300,0.0,1.0
2009-04-07,4.91,5.25,4.9,5.13,329600,4.91,5.25,4.9,5.13,329600,0.0,1.0
2009-04-08,5.38,5.51,4.92,4.92,730300,5.38,5.51,4.92,4.92,730300,0.0,1.0
2009-04-09,5.8,5.98,5.55,5.59,1094200,5.8,5.98,5.55,5.59,1094200,0.0,1.0
2009-04-13,5.68,6.04,5.6,5.73,409000,5.68,6.04,5.6,5.73,409000,0.0,1.0
2009-04-14,5.89,6.24,5.57,5.59,1236500,5.89,6.24,5.57,5.59,1236500,0.0,1.0
2009-04-15,5.77,5.87,5.5,5.87,544800,5.77,5.87,5.5,5.87,544800,0.0,1.0
2009-04-16,6.72,7.07,5.92,5.92,1143900,6.72,7.07,5.92,5.92,1143900,0.0,1.0
2009-04-17,7.03,7.13,5.93,6.38,768600,7.03,7.13,5.93,6.38,768600,0.0,1.0
2009-04-20,6.04,6.98,6.01,6.8,542300,6.04,6.98,6.01,6.8,542300,0.0,1.0
2009-04-21,6.7,6.93,5.98,5.98,359100,6.7,6.93,5.98,5.98,359100,0.0,1.0
2009-04-22,7.3,7.51,6.54,6.58,569800,7.3,7.51,6.54,6.58,569800,0.0,1.0
2009-04-23,8.06,8.12,7.21,7.35,677200,8.06,8.12,7.21,7.35,677200,0.0,1.0
2009-04-24,7.8,8.29,7.57,8.2,564000,7.8,8.29,7.57,8.2,564000,0.0,1.0
2009-04-27,7.46,7.86,7.1,7.59,466200,7.46,7.86,7.1,7.59,466200,0.0,1.0
2009-04-28,7.91,8.44,7.14,7.45,423700,7.91,8.44,7.14,7.45,423700,0.0,1.0
2009-04-29,9.09,9.51,8.4,8.6,1170000,9.09,9.51,8.4,8.6,1170000,0.0,1.0
2009-04-30,9.67,10.33,9.37,9.5,859900,9.67,10.33,9.37,9.5,859900,0.0,1.0
2009-05-01,10.27,10.82,9.64,9.67,941100,10.27,10.82,9.64,9.67,941100,0.0,1.0
2009-05-04,10.15,10.81,9.74,10.18,820100,10.15,10.81,9.74,10.18,820100,0.0,1.0
2009-05-05,10.81,10.89,9.8801,10.04,743500,10.81,10.89,9.8801,10.04,743500,0.0,1.0
2009-05-06,10.4,11.22,9.95,11.13,558100,10.4,11.22,9.95,11.13,558100,0.0,1.0
2009-05-07,9.85,10.74,9.54,10.32,404100,9.85,10.74,9.54,10.32,404100,0.0,1.0
2009-05-08,9.67,10.54,9.46,10.07,575200,9.67,10.54,9.46,10.07,575200,0.0,1.0
2009-05-11,9.47,9.98,9.03,9.4,429800,9.47,9.98,9.03,9.4,429800,0.0,1.0
2009-05-12,9.42,9.71,9.11,9.52,571000,9.42,9.71,9.11,9.52,571000,0.0,1.0
2009-05-13,8.33,9.26,8.27,9.26,416100,8.33,9.26,8.27,9.26,416100,0.0,1.0
2009-05-14,8.82,9.17,8.08,8.36,356700,8.82,9.17,8.08,8.36,356700,0.0,1.0
2009-05-15,8.55,9.2,8.44,8.85,234000,8.55,9.2,8.44,8.85,234000,0.0,1.0
2009-05-18,10.86,11.0,8.74,8.74,912400,10.86,11.0,8.74,8.74,912400,0.0,1.0
2009-05-19,10.18,10.73,10.08,10.7,498100,10.18,10.73,10.08,10.7,498100,0.0,1.0
2009-05-20,10.06,11.06,9.98,10.26,486200,10.06,11.06,9.98,10.26,486200,0.0,1.0
2009-05-21,9.93,10.11,9.38,9.85,506700,9.93,10.11,9.38,9.85,506700,0.0,1.0
2009-05-22,9.26,10.05,9.14,9.98,323200,9.26,10.05,9.14,9.98,323200,0.0,1.0
2009-05-26,9.88,10.0,9.06,9.17,585700,9.88,10.0,9.06,9.17,585700,0.0,1.0
2009-05-27,9.22,10.33,9.16,9.81,318000,9.22,10.33,9.16,9.81,318000,0.0,1.0
2009-05-28,9.35,9.72,8.73,9.3,406200,9.35,9.72,8.73,9.3,406200,0.0,1.0
2009-05-29,9.5,9.86,9.26,9.37,365800,9.5,9.86,9.26,9.37,365800,0.0,1.0
2009-06-01,10.21,10.21,9.52,9.71,494600,10.21,10.21,9.52,9.71,494600,0.0,1.0
2009-06-02,11.06,11.17,10.01,10.18,830700,11.06,11.17,10.01,10.18,830700,0.0,1.0
2009-06-03,10.81,11.06,10.57,10.91,244100,10.81,11.06,10.57,10.91,244100,0.0,1.0
2009-06-04,10.58,10.98,9.81,10.98,385000,10.58,10.98,9.81,10.98,385000,0.0,1.0
2009-06-05,11.01,11.07,10.2,10.7,276000,11.01,11.07,10.2,10.7,276000,0.0,1.0
2009-06-08,11.22,11.44,10.47,10.8,499400,11.22,11.44,10.47,10.8,499400,0.0,1.0
2009-06-09,11.84,12.25,11.26,11.26,361900,11.84,12.25,11.26,11.26,361900,0.0,1.0
2009-06-10,11.94,12.15,11.19,12.1,473700,11.94,12.15,11.19,12.1,473700,0.0,1.0
2009-06-11,11.91,12.02,11.32,11.9,294400,11.91,12.02,11.32,11.9,294400,0.0,1.0
2009-06-12,11.7,11.83,11.295,11.81,281700,11.7,11.83,11.295,11.81,281700,0.0,1.0
2009-06-15,11.1,11.39,10.67,11.34,289800,11.1,11.39,10.67,11.34,289800,0.0,1.0
2009-06-16,10.2,11.39,10.16,11.39,285800,10.2,11.39,10.16,11.39,285800,0.0,1.0
2009-06-17,10.78,10.94,9.78,10.24,400700,10.78,10.94,9.78,10.24,400700,0.0,1.0
2009-06-18,10.8,10.83,10.17,10.76,285500,10.8,10.83,10.17,10.76,285500,0.0,1.0
2009-06-19,10.31,11.36,10.25,11.01,394300,10.31,11.36,10.25,11.01,394300,0.0,1.0
2009-06-22,9.77,10.23,9.6,10.23,328100,9.77,10.23,9.6,10.23,328100,0.0,1.0
2009-06-23,9.89,10.02,9.4,9.93,353600,9.89,10.02,9.4,9.93,353600,0.0,1.0
2009-06-24,10.27,10.75,9.99,9.99,288400,10.27,10.75,9.99,9.99,288400,0.0,1.0
2009-06-25,11.02,11.05,10.05,10.2,324300,11.02,11.05,10.05,10.2,324300,0.0,1.0
2009-06-26,11.4,11.85,10.88,10.96,711500,11.4,11.85,10.88,10.96,711500,0.0,1.0
2009-06-29,10.99,11.6,10.58,11.4,225200,10.99,11.6,10.58,11.4,225200,0.0,1.0
2009-06-30,10.24,11.02,10.11,10.97,393000,10.24,11.02,10.11,10.97,393000,0.0,1.0
2009-07-01,10.17,10.49,9.93,10.24,443900,10.17,10.49,9.93,10.24,443900,0.0,1.0
2009-07-02,9.76,10.0,9.53,9.93,440400,9.76,10.0,9.53,9.93,440400,0.0,1.0
2009-07-06,9.09,10.0,8.835,9.81,693600,9.09,10.0,8.835,9.81,693600,0.0,1.0
2009-07-07,8.99,9.25,8.64,9.16,543500,8.99,9.25,8.64,9.16,543500,0.0,1.0
2009-07-08,9.35,9.46,8.95,9.07,390100,9.35,9.46,8.95,9.07,390100,0.0,1.0
2009-07-09,9.17,9.76,9.11,9.49,300500,9.17,9.76,9.11,9.49,300500,0.0,1.0
2009-07-10,9.25,9.51,8.352,9.11,263000,9.25,9.51,8.352,9.11,263000,0.0,1.0
2009-07-13,10.2,10.25,8.81,9.34,403300,10.2,10.25,8.81,9.34,403300,0.0,1.0
2009-07-14,10.37,10.44,9.9765,10.21,192000,10.37,10.44,9.9765,10.21,192000,0.0,1.0
2009-07-15,11.16,11.42,10.21,10.53,462000,11.16,11.42,10.21,10.53,462000,0.0,1.0
2009-07-16,11.76,11.83,10.98,11.13,479500,11.76,11.83,10.98,11.13,479500,0.0,1.0
2009-07-17,11.61,12.0,11.36,11.72,271800,11.61,12.0,11.36,11.72,271800,0.0,1.0
2009-07-20,12.16,12.19,11.55,11.68,529300,12.16,12.19,11.55,11.68,529300,0.0,1.0
2009-07-21,11.93,12.25,11.59,12.15,374000,11.93,12.25,11.59,12.15,374000,0.0,1.0
2009-07-22,12.08,12.38,11.81,11.87,198000,12.08,12.38,11.81,11.87,198000,0.0,1.0
2009-07-23,12.42,12.88,11.84,12.03,465800,12.42,12.88,11.84,12.03,465800,0.0,1.0
2009-07-24,12.12,12.4,11.93,12.31,215200,12.12,12.4,11.93,12.31,215200,0.0,1.0
2009-07-27,12.27,12.31,11.4303,12.13,550900,12.27,12.31,11.4303,12.13,550900,0.0,1.0
2009-07-28,12.11,12.41,11.86,12.2,306300,12.11,12.41,11.86,12.2,306300,0.0,1.0
2009-07-29,11.95,12.46,11.28,11.99,519600,11.95,12.46,11.28,11.99,519600,0.0,1.0
2009-07-30,13.05,14.4,12.76,12.76,1169300,13.05,14.4,12.76,12.76,1169300,0.0,1.0
2009-07-31,13.99,14.15,13.14,13.14,649600,13.99,14.15,13.14,13.14,649600,0.0,1.0
2009-08-03,13.98,14.26,13.59,14.26,477600,13.98,14.26,13.59,14.26,477600,0.0,1.0
2009-08-04,13.93,14.329,13.59,13.79,511400,13.93,14.329,13.59,13.79,511400,0.0,1.0
2009-08-05,13.81,14.26,13.58,13.91,388600,13.81,14.26,13.58,13.91,388600,0.0,1.0
2009-08-06,13.5,14.1,13.43,13.93,280000,13.5,14.1,13.43,13.93,280000,0.0,1.0
2009-08-07,14.17,14.42,13.66,13.82,235700,14.17,14.42,13.66,13.82,235700,0.0,1.0
2009-08-10,14.17,14.68,13.85,13.95,212300,14.17,14.68,13.85,13.95,212300,0.0,1.0
2009-08-11,13.14,14.02,13.0,14.02,250300,13.14,14.02,13.0,14.02,250300,0.0,1.0
2009-08-12,13.62,13.84,13.18,13.19,282800,13.62,13.84,13.18,13.19,282800,0.0,1.0
2009-08-13,13.8,13.9,13.2,13.76,245600,13.8,13.9,13.2,13.76,245600,0.0,1.0
2009-08-14,13.02,13.93,12.74,13.73,332500,13.02,13.93,12.74,13.73,332500,0.0,1.0
2009-08-17,12.33,12.76,11.74,12.66,389400,12.33,12.76,11.74,12.66,389400,0.0,1.0
2009-08-18,12.85,13.01,12.09,12.39,218300,12.85,13.01,12.09,12.39,218300,0.0,1.0
2009-08-19,13.12,13.18,12.32,12.58,186800,13.12,13.18,12.32,12.58,186800,0.0,1.0
2009-08-20,13.32,13.42,12.98,13.11,144400,13.32,13.42,12.98,13.11,144400,0.0,1.0
2009-08-21,13.31,13.56,13.03,13.38,401300,13.31,13.56,13.03,13.38,401300,0.0,1.0
2009-08-24,13.05,13.38,12.95,13.35,264400,13.05,13.38,12.95,13.35,264400,0.0,1.0
2009-08-25,13.28,13.41,12.86,13.17,484500,13.28,13.41,12.86,13.17,484500,0.0,1.0
2009-08-26,13.49,13.68,13.12,13.25,256800,13.49,13.68,13.12,13.25,256800,0.0,1.0
2009-08-27,13.25,13.59,12.725,13.55,285400,13.25,13.59,12.725,13.55,285400,0.0,1.0
2009-08-28,13.32,13.67,13.25,13.38,265300,13.32,13.67,13.25,13.38,265300,0.0,1.0
2009-08-31,12.5,13.38,12.37,13.29,331000,12.5,13.38,12.37,13.29,331000,0.0,1.0
2009-09-01,12.39,13.75,12.27,12.62,521100,12.39,13.75,12.27,12.62,521100,0.0,1.0
2009-09-02,12.45,12.74,12.0,12.37,510000,12.45,12.74,12.0,12.37,510000,0.0,1.0
2009-09-03,12.48,12.7,12.02,12.59,155600,12.48,12.7,12.02,12.59,155600,0.0,1.0
2009-09-04,12.55,12.7,12.15,12.48,143700,12.55,12.7,12.15,12.48,143700,0.0,1.0
2009-09-08,12.77,13.12,12.57,12.8,183200,12.77,13.12,12.57,12.8,183200,0.0,1.0
2009-09-09,13.44,13.74,12.62,12.7,217300,13.44,13.74,12.62,12.7,217300,0.0,1.0
2009-09-10,14.05,14.4,13.35,13.39,380600,14.05,14.4,13.35,13.39,380600,0.0,1.0
2009-09-11,14.12,14.72,13.93,14.04,320100,14.12,14.72,13.93,14.04,320100,0.0,1.0
2009-09-14,14.48,14.55,13.88,14.02,202900,14.48,14.55,13.88,14.02,202900,0.0,1.0
2009-09-15,14.82,14.95,14.41,14.59,439300,14.82,14.95,14.41,14.59,439300,0.0,1.0
2009-09-16,14.86,14.92,14.684,14.81,345000,14.86,14.92,14.684,14.81,345000,0.0,1.0
2009-09-17,14.0,14.78,13.9,14.78,374800,14.0,14.78,13.9,14.78,374800,0.0,1.0
2009-09-18,13.21,14.1,13.08,14.1,342400,13.21,14.1,13.08,14.1,342400,0.0,1.0
2009-09-21,13.45,13.67,12.94,13.09,290400,13.45,13.67,12.94,13.09,290400,0.0,1.0
2009-09-22,13.66,13.82,13.42,13.63,322600,13.66,13.82,13.42,13.63,322600,0.0,1.0
2009-09-23,13.05,13.74,12.9,13.66,309100,13.05,13.74,12.9,13.66,309100,0.0,1.0
2009-09-24,12.54,13.24,12.44,13.17,310500,12.54,13.24,12.44,13.17,310500,0.0,1.0
2009-09-25,12.71,12.72,12.41,12.45,197400,12.71,12.72,12.41,12.45,197400,0.0,1.0
2009-09-28,13.13,13.32,12.84,12.84,331400,13.13,13.32,12.84,12.84,331400,0.0,1.0
2009-09-29,13.17,13.34,13.06,13.09,128200,13.17,13.34,13.06,13.09,128200,0.0,1.0
2009-09-30,12.68,13.33,12.55,13.24,259000,12.68,13.33,12.55,13.24,259000,0.0,1.0
2009-10-01,12.31,12.54,12.15,12.47,283300,12.31,12.54,12.15,12.47,283300,0.0,1.0
2009-10-02,12.29,12.45,11.91,12.18,233800,12.29,12.45,11.91,12.18,233800,0.0,1.0
2009-10-05,12.66,12.84,12.22,12.51,148500,12.66,12.84,12.22,12.51,148500,0.0,1.0
2009-10-06,13.0,13.21,12.66,12.81,164900,13.0,13.21,12.66,12.81,164900,0.0,1.0
2009-10-07,12.69,13.08,12.33,12.96,114200,12.69,13.08,12.33,12.96,114200,0.0,1.0
2009-10-08,12.89,13.4,12.37,12.77,430300,12.89,13.4,12.37,12.77,430300,0.0,1.0
2009-10-09,13.05,13.17,12.84,12.84,217100,13.05,13.17,12.84,12.84,217100,0.0,1.0
2009-10-12,13.17,13.39,12.95,13.03,220800,13.17,13.39,12.95,13.03,220800,0.0,1.0
2009-10-13,13.22,13.29,12.58,13.19,191700,13.22,13.29,12.58,13.19,191700,0.0,1.0
2009-10-14,14.18,14.27,13.39,13.39,365800,14.18,14.27,13.39,13.39,365800,0.0,1.0
2009-10-15,14.1,14.3,13.88,14.07,118200,14.1,14.3,13.88,14.07,118200,0.0,1.0
2009-10-16,13.86,14.19,13.49,13.91,175800,13.86,14.19,13.49,13.91,175800,0.0,1.0
2009-10-19,14.1,14.19,13.63,13.84,210000,14.1,14.19,13.63,13.84,210000,0.0,1.0
2009-10-20,13.99,14.14,13.74,14.13,141800,13.99,14.14,13.74,14.13,141800,0.0,1.0
2009-10-21,14.43,14.83,13.97,13.97,434600,14.43,14.83,13.97,13.97,434600,0.0,1.0
2009-10-22,14.58,14.86,14.04,14.44,171600,14.58,14.86,14.04,14.44,171600,0.0,1.0
2009-10-23,14.3,14.71,13.79,14.61,299500,14.3,14.71,13.79,14.61,299500,0.0,1.0
2009-10-26,13.7,14.75,13.65,14.33,278900,13.7,14.75,13.65,14.33,278900,0.0,1.0
2009-10-27,12.66,13.74,12.53,13.63,402300,12.66,13.74,12.53,13.63,402300,0.0,1.0
2009-10-28,11.7,12.66,11.52,12.66,280300,11.7,12.66,11.52,12.66,280300,0.0,1.0
2009-10-29,11.26,12.44,11.02,12.08,492800,11.26,12.44,11.02,12.08,492800,0.0,1.0
2009-10-30,9.74,11.18,9.69,11.09,677500,9.74,11.18,9.69,11.09,677500,0.0,1.0
2009-11-02,10.46,10.49,9.87,9.87,612300,10.46,10.49,9.87,9.87,612300,0.0,1.0
2009-11-03,10.8,11.05,10.0,10.38,418300,10.8,11.05,10.0,10.38,418300,0.0,1.0
2009-11-04,10.13,11.04,10.06,10.77,336700,10.13,11.04,10.06,10.77,336700,0.0,1.0
2009-11-05,10.41,10.55,10.12,10.32,109100,10.41,10.55,10.12,10.32,109100,0.0,1.0
2009-11-06,10.39,10.6,10.06,10.26,131600,10.39,10.6,10.06,10.26,131600,0.0,1.0
2009-11-09,10.75,10.87,10.5,10.53,307900,10.75,10.87,10.5,10.53,307900,0.0,1.0
2009-11-10,10.15,10.7,9.81,10.66,281800,10.15,10.7,9.81,10.66,281800,0.0,1.0
2009-11-11,10.53,10.79,10.25,10.32,306500,10.53,10.79,10.25,10.32,306500,0.0,1.0
2009-11-12,10.08,10.53,9.95,10.48,418300,10.08,10.53,9.95,10.48,418300,0.0,1.0
2009-11-13,10.35,10.38,10.09,10.09,376200,10.35,10.38,10.09,10.09,376200,0.0,1.0
2009-11-16,10.74,10.96,10.35,10.35,345500,10.74,10.96,10.35,10.35,345500,0.0,1.0
2009-11-17,10.57,10.77,10.35,10.66,219300,10.57,10.77,10.35,10.66,219300,0.0,1.0
2009-11-18,10.24,10.55,9.97,10.48,261300,10.24,10.55,9.97,10.48,261300,0.0,1.0
2009-11-19,9.63,10.1,9.57,10.06,342200,9.63,10.1,9.57,10.06,342200,0.0,1.0
2009-11-20,9.75,9.8,9.48,9.56,281500,9.75,9.8,9.48,9.56,281500,0.0,1.0
2009-11-23,9.98,10.25,9.88,9.95,314000,9.98,10.25,9.88,9.95,314000,0.0,1.0
2009-11-24,11.07,11.4,10.3,10.3,654600,11.07,11.4,10.3,10.3,654600,0.0,1.0
2009-11-25,11.03,11.24,10.92,11.14,363100,11.03,11.24,10.92,11.14,363100,0.0,1.0
2009-11-27,10.65,10.74,10.25,10.61,181200,10.65,10.74,10.25,10.61,181200,0.0,1.0
2009-11-30,10.66,10.7,10.23,10.6,440600,10.66,10.7,10.23,10.6,440600,0.0,1.0
2009-12-01,10.94,11.02,10.56,10.78,549500,10.94,11.02,10.56,10.78,549500,0.0,1.0
2009-12-02,11.05,11.44,10.89,11.05,239700,11.05,11.44,10.89,11.05,239700,0.0,1.0
2009-12-03,11.16,11.38,10.99,11.13,244300,11.16,11.38,10.99,11.13,244300,0.0,1.0
2009-12-04,11.48,11.63,11.0,11.52,305900,11.48,11.63,11.0,11.52,305900,0.0,1.0
2009-12-07,11.9,12.07,11.32,11.48,444300,11.9,12.07,11.32,11.48,444300,0.0,1.0
2009-12-08,11.57,11.9,11.42,11.8,353300,11.57,11.9,11.42,11.8,353300,0.0,1.0
2009-12-09,11.63,11.64,11.15,11.62,365600,11.63,11.64,11.15,11.62,365600,0.0,1.0
2009-12-10,11.33,11.82,11.25,11.74,432300,11.33,11.82,11.25,11.74,432300,0.0,1.0
2009-12-11,11.44,11.57,11.26,11.48,339200,11.44,11.57,11.26,11.48,339200,0.0,1.0
2009-12-14,11.65,11.72,11.38,11.58,336200,11.65,11.72,11.38,11.58,336200,0.0,1.0
2009-12-15,11.26,11.75,11.08,11.64,389400,11.26,11.75,11.08,11.64,389400,0.0,1.0
2009-12-16,11.68,11.74,11.29,11.44,720000,11.68,11.74,11.29,11.44,720000,0.0,1.0
2009-12-17,11.27,11.69,11.26,11.56,258900,11.27,11.69,11.26,11.56,258900,0.0,1.0
2009-12-18,11.11,11.57,11.06,11.53,459800,11.11,11.57,11.06,11.53,459800,0.0,1.0
2009-12-21,11.49,11.58,11.08,11.11,285700,11.49,11.58,11.08,11.11,285700,0.0,1.0
2009-12-22,11.64,11.74,11.41,11.47,129700,11.64,11.74,11.41,11.47,129700,0.0,1.0
2009-12-23,11.83,11.9,11.54,11.72,131500,11.83,11.9,11.54,11.72,131500,0.0,1.0
2009-12-24,12.04,12.05,11.79,11.9,81400,12.04,12.05,11.79,11.9,81400,0.0,1.0
2009-12-28,11.91,12.24,11.793,12.08,133800,11.91,12.24,11.793,12.08,133800,0.0,1.0
2009-12-29,11.78,11.9332,11.75,11.92,122500,11.78,11.9332,11.75,11.92,122500,0.0,1.0
2009-12-30,11.81,11.91,11.53,11.67,123200,11.81,11.91,11.53,11.67,123200,0.0,1.0
2009-12-31,11.53,12.01,11.51,11.77,159700,11.53,12.01,11.51,11.77,159700,0.0,1.0
2010-01-04,11.83,11.99,11.62,11.68,184800,11.83,11.99,11.62,11.68,184800,0.0,1.0
2010-01-05,12.39,12.5,11.76,11.84,608400,12.39,12.5,11.76,11.84,608400,0.0,1.0
2010-01-06,12.76,12.97,12.35,12.4,376800,12.76,12.97,12.35,12.4,376800,0.0,1.0
2010-01-07,13.05,13.18,12.621,12.83,306200,13.05,13.18,12.621,12.83,306200,0.0,1.0
2010-01-08,13.15,13.15,12.95,13.0,148100,13.15,13.15,12.95,13.0,148100,0.0,1.0
2010-01-11,13.2,13.26,13.03,13.23,137700,13.2,13.26,13.03,13.23,137700,0.0,1.0
2010-01-12,13.07,13.37,12.9,13.0,379200,13.07,13.37,12.9,13.0,379200,0.0,1.0
2010-01-13,13.1,13.38,13.02,13.19,285800,13.1,13.38,13.02,13.19,285800,0.0,1.0
2010-01-14,13.06,13.21,12.99,13.06,114400,13.06,13.21,12.99,13.06,114400,0.0,1.0
2010-01-15,13.29,13.32,12.99,13.13,310900,13.29,13.32,12.99,13.13,310900,0.0,1.0
2010-01-19,13.16,13.49,13.07,13.29,339100,13.16,13.49,13.07,13.29,339100,0.0,1.0
2010-01-20,12.94,13.14,12.7525,13.01,367700,12.94,13.14,12.7525,13.01,367700,0.0,1.0
2010-01-21,12.6,13.14,12.53,13.0,244500,12.6,13.14,12.53,13.0,244500,0.0,1.0
2010-01-22,11.72,12.54,11.64,12.54,270800,11.72,12.54,11.64,12.54,270800,0.0,1.0
2010-01-25,12.0,12.04,11.55,11.84,479900,12.0,12.04,11.55,11.84,479900,0.0,1.0
2010-01-26,11.94,12.4,11.68,11.9,274300,11.94,12.4,11.68,11.9,274300,0.0,1.0
2010-01-27,11.78,12.04,11.63,11.85,274100,11.78,12.04,11.63,11.85,274100,0.0,1.0
2010-01-28,11.24,11.91,11.05,11.84,258500,11.24,11.91,11.05,11.84,258500,0.0,1.0
2010-01-29,11.07,11.56,10.95,11.27,203800,11.07,11.56,10.95,11.27,203800,0.0,1.0
2010-02-01,11.78,12.0,11.09,11.09,454900,11.78,12.0,11.09,11.09,454900,0.0,1.0
2010-02-02,12.1,12.18,11.5725,11.79,292600,12.1,12.18,11.5725,11.79,292600,0.0,1.0
2010-02-03,11.91,12.08,11.75,11.98,266600,11.91,12.08,11.75,11.98,266600,0.0,1.0
2010-02-04,11.42,11.88,11.24,11.79,337500,11.42,11.88,11.24,11.79,337500,0.0,1.0
2010-02-05,11.34,11.42,10.93,11.4,420400,11.34,11.42,10.93,11.4,420400,0.0,1.0
2010-02-08,10.96,11.44,10.95,11.31,246000,10.96,11.44,10.95,11.31,246000,0.0,1.0
2010-02-09,11.0,11.29,10.8,11.2,476100,11.0,11.29,10.8,11.2,476100,0.0,1.0
2010-02-10,10.91,10.98,10.68,10.96,785900,10.91,10.98,10.68,10.96,785900,0.0,1.0
2010-02-11,10.99,11.09,10.64,10.83,147900,10.99,11.09,10.64,10.83,147900,0.0,1.0
2010-02-12,11.24,11.25,10.78,10.82,227300,11.24,11.25,10.78,10.82,227300,0.0,1.0
2010-02-16,11.41,11.57,11.29,11.46,93900,11.41,11.57,11.29,11.46,93900,0.0,1.0
2010-02-17,11.58,11.76,11.47,11.51,149700,11.58,11.76,11.47,11.51,149700,0.0,1.0
2010-02-18,11.7,11.76,11.58,11.6,123000,11.7,11.76,11.58,11.6,123000,0.0,1.0
2010-02-19,11.7,11.83,11.63,11.68,155300,11.7,11.83,11.63,11.68,155300,0.0,1.0
2010-02-22,11.56,11.93,11.535,11.79,155700,11.56,11.93,11.535,11.79,155700,0.0,1.0
2010-02-23,11.47,11.66,11.25,11.56,294100,11.47,11.66,11.25,11.56,294100,0.0,1.0
2010-02-24,11.59,11.73,11.43,11.56,268400,11.59,11.73,11.43,11.56,268400,0.0,1.0
2010-02-25,11.71,12.17,11.36,11.36,409700,11.71,12.17,11.36,11.36,409700,0.0,1.0
2010-02-26,11.63,11.85,11.57,11.76,295700,11.63,11.85,11.57,11.76,295700,0.0,1.0
2010-03-01,12.03,12.17,11.57,11.61,475400,12.03,12.17,11.57,11.61,475400,0.0,1.0
2010-03-02,11.96,12.12,11.81,12.04,370000,11.96,12.12,11.81,12.04,370000,0.0,1.0
2010-03-03,12.36,12.61,11.94,11.98,592200,12.36,12.61,11.94,11.98,592200,0.0,1.0
2010-03-04,12.52,12.585,12.28,12.3,262800,12.52,12.585,12.28,12.3,262800,0.0,1.0
2010-03-05,12.9,13.06,12.47,12.66,361500,12.9,13.06,12.47,12.66,361500,0.0,1.0
2010-03-08,12.97,13.11,12.72,12.96,336400,12.97,13.11,12.72,12.96,336400,0.0,1.0
2010-03-09,13.11,13.29,12.87,12.93,629100,13.11,13.29,12.87,12.93,629100,0.0,1.0
2010-03-10,13.45,13.56,12.99,13.07,294300,13.45,13.56,12.99,13.07,294300,0.0,1.0
2010-03-11,13.36,13.46,13.16,13.35,321300,13.36,13.46,13.16,13.35,321300,0.0,1.0
2010-03-12,13.29,13.6,13.16,13.46,258700,13.29,13.6,13.16,13.46,258700,0.0,1.0
2010-03-15,13.47,13.54,13.16,13.29,257300,13.47,13.54,13.16,13.29,257300,0.0,1.0
2010-03-16,13.98,14.03,13.35,13.59,561000,13.98,14.03,13.35,13.59,561000,0.0,1.0
2010-03-17,14.05,14.2425,14.01,14.07,184100,14.05,14.2425,14.01,14.07,184100,0.0,1.0
2010-03-18,13.86,14.21,13.76,14.08,255300,13.86,14.21,13.76,14.08,255300,0.0,1.0
2010-03-19,14.04,14.19,13.79,13.97,505000,14.04,14.19,13.79,13.97,505000,0.0,1.0
2010-03-22,14.02,14.05,13.74,13.83,199100,14.02,14.05,13.74,13.83,199100,0.0,1.0
2010-03-23,14.24,14.33,13.9,14.02,282600,14.24,14.33,13.9,14.02,282600,0.0,1.0
2010-03-24,13.92,14.17,13.89,14.16,140000,13.92,14.17,13.89,14.16,140000,0.0,1.0
2010-03-25,13.91,14.1,13.86,14.03,298300,13.91,14.1,13.86,14.03,298300,0.0,1.0
2010-03-26,13.96,14.04,13.88,14.03,280000,13.96,14.04,13.88,14.03,280000,0.0,1.0
2010-03-29,13.68,14.14,13.66,14.05,333700,13.68,14.14,13.66,14.05,333700,0.0,1.0
2010-03-30,13.63,13.92,13.57,13.68,168400,13.63,13.92,13.57,13.68,168400,0.0,1.0
2010-03-31,13.3,13.68,13.27,13.56,427400,13.3,13.68,13.27,13.56,427400,0.0,1.0
2010-04-01,13.61,13.63,13.35,13.45,211600,13.61,13.63,13.35,13.45,211600,0.0,1.0
2010-04-05,13.83,13.96,13.62,13.62,141100,13.83,13.96,13.62,13.62,141100,0.0,1.0
2010-04-06,13.76,13.81,13.63,13.71,143300,13.76,13.81,13.63,13.71,143300,0.0,1.0
2010-04-07,13.99,14.14,13.7,13.7,274700,13.99,14.14,13.7,13.7,274700,0.0,1.0
2010-04-08,13.6,13.89,13.46,13.86,241200,13.6,13.89,13.46,13.86,241200,0.0,1.0
2010-04-09,13.59,13.75,13.48,13.57,205700,13.59,13.75,13.48,13.57,205700,0.0,1.0
2010-04-12,13.51,13.65,13.4,13.56,183800,13.51,13.65,13.4,13.56,183800,0.0,1.0
2010-04-13,13.47,13.53,13.4,13.51,141600,13.47,13.53,13.4,13.51,141600,0.0,1.0
2010-04-14,13.86,13.92,13.54,13.54,142600,13.86,13.92,13.54,13.54,142600,0.0,1.0
2010-04-15,14.03,14.05,13.71,13.88,242900,14.03,14.05,13.71,13.88,242900,0.0,1.0
2010-04-16,13.86,14.27,13.75,13.96,376600,13.86,14.27,13.75,13.96,376600,0.0,1.0
2010-04-19,13.5,13.83,13.23,13.8,359400,13.5,13.83,13.23,13.8,359400,0.0,1.0
2010-04-20,13.59,13.72,13.47,13.57,90500,13.59,13.72,13.47,13.57,90500,0.0,1.0
2010-04-21,13.99,14.05,13.55,13.57,386400,13.99,14.05,13.55,13.57,386400,0.0,1.0
2010-04-22,14.95,15.07,13.76,13.81,377300,14.95,15.07,13.76,13.81,377300,0.0,1.0
2010-04-23,15.04,15.06,14.83,15.0,164200,15.04,15.06,14.83,15.0,164200,0.0,1.0
2010-04-26,15.09,15.47,15.04,15.04,229500,15.09,15.47,15.04,15.04,229500,0.0,1.0
2010-04-27,14.35,15.095,14.33,15.09,358100,14.35,15.095,14.33,15.09,358100,0.0,1.0
2010-04-28,13.97,14.57,13.92,14.46,291300,13.97,14.57,13.92,14.46,291300,0.0,1.0
2010-04-29,16.79,16.92,14.67,14.67,1492400,16.79,16.92,14.67,14.67,1492400,0.0,1.0
2010-04-30,15.55,16.85,15.52,16.31,650800,15.55,16.85,15.52,16.31,650800,0.0,1.0
2010-05-03,15.93,16.315,15.48,15.67,373500,15.93,16.315,15.48,15.67,373500,0.0,1.0
2010-05-04,15.17,15.68,15.09,15.6,368900,15.17,15.68,15.09,15.6,368900,0.0,1.0
2010-05-05,14.6,15.12,14.59,14.97,329800,14.6,15.12,14.59,14.97,329800,0.0,1.0
2010-05-06,13.87,14.8,12.52,14.55,499700,13.87,14.8,12.52,14.55,499700,0.0,1.0
2010-05-07,13.31,14.05,13.03,13.81,617000,13.31,14.05,13.03,13.81,617000,0.0,1.0
2010-05-10,14.48,14.59,14.0,14.31,451000,14.48,14.59,14.0,14.31,451000,0.0,1.0
2010-05-11,14.8,14.98,14.16,14.16,310600,14.8,14.98,14.16,14.16,310600,0.0,1.0
2010-05-12,15.41,15.41,14.77,14.8,153300,15.41,15.41,14.77,14.8,153300,0.0,1.0
2010-05-13,14.77,15.39,14.71,15.35,138200,14.77,15.39,14.71,15.35,138200,0.0,1.0
2010-05-14,14.11,14.55,13.97,14.48,249100,14.11,14.55,13.97,14.48,249100,0.0,1.0
2010-05-17,13.67,14.4,13.31,14.24,320300,13.67,14.4,13.31,14.24,320300,0.0,1.0
2010-05-18,13.49,14.07,13.45,14.0,315300,13.49,14.07,13.45,14.0,315300,0.0,1.0
2010-05-19,13.0,13.55,12.88,13.38,241100,13.0,13.55,12.88,13.38,241100,0.0,1.0
2010-05-20,12.11,12.93,12.0,12.53,473800,12.11,12.93,12.0,12.53,473800,0.0,1.0
2010-05-21,12.46,12.89,11.68,11.79,471600,12.46,12.89,11.68,11.79,471600,0.0,1.0
2010-05-24,12.26,12.54,12.22,12.41,190400,12.26,12.54,12.22,12.41,190400,0.0,1.0
2010-05-25,12.59,12.66,11.55,11.79,508100,12.59,12.66,11.55,11.79,508100,0.0,1.0
2010-05-26,12.86,13.12,12.65,12.71,641800,12.86,13.12,12.65,12.71,641800,0.0,1.0
2010-05-27,13.39,13.7,13.135,13.25,332400,13.39,13.7,13.135,13.25,332400,0.0,1.0
2010-05-28,13.22,13.52,13.02,13.37,264100,13.22,13.52,13.02,13.37,264100,0.0,1.0
2010-06-01,12.44,13.19,12.44,13.01,346800,12.44,13.19,12.44,13.01,346800,0.0,1.0
2010-06-02,12.67,12.73,12.25,12.54,282000,12.67,12.73,12.25,12.54,282000,0.0,1.0
2010-06-03,13.39,13.5,12.72,12.78,515400,13.39,13.5,12.72,12.78,515400,0.0,1.0
2010-06-04,12.59,12.96,12.44,12.89,604100,12.59,12.96,12.44,12.89,604100,0.0,1.0
2010-06-07,11.7,12.68,11.67,12.65,286800,11.7,12.68,11.67,12.65,286800,0.0,1.0
2010-06-08,11.63,11.86,11.31,11.75,412800,11.63,11.86,11.31,11.75,412800,0.0,1.0
2010-06-09,11.96,12.17,11.54,11.81,410400,11.96,12.17,11.54,11.81,410400,0.0,1.0
2010-06-10,12.4,12.42,12.04,12.26,244500,12.4,12.42,12.04,12.26,244500,0.0,1.0
2010-06-11,12.75,12.86,12.1,12.13,196400,12.75,12.86,12.1,12.13,196400,0.0,1.0
2010-06-14,12.9,13.15,12.64,12.9,308300,12.9,13.15,12.64,12.9,308300,0.0,1.0
2010-06-15,13.69,13.69,12.74,12.96,455500,13.69,13.69,12.74,12.96,455500,0.0,1.0
2010-06-16,13.29,13.65,13.13,13.46,200300,13.29,13.65,13.13,13.46,200300,0.0,1.0
2010-06-17,12.96,13.31,12.83,13.29,284700,12.96,13.31,12.83,13.29,284700,0.0,1.0
2010-06-18,12.24,12.96,12.15,12.96,417500,12.24,12.96,12.15,12.96,417500,0.0,1.0
2010-06-21,11.82,12.64,11.74,12.48,445900,11.82,12.64,11.74,12.48,445900,0.0,1.0
2010-06-22,11.36,12.07,11.28,11.83,386200,11.36,12.07,11.28,11.83,386200,0.0,1.0
2010-06-23,11.72,11.9,11.09,11.38,875200,11.72,11.9,11.09,11.38,875200,0.0,1.0
2010-06-24,11.28,11.77,11.23,11.57,380000,11.28,11.77,11.23,11.57,380000,0.0,1.0
2010-06-25,11.37,11.47,11.08,11.4,1480300,11.37,11.47,11.08,11.4,1480300,0.0,1.0
2010-06-28,10.96,11.45,10.91,11.39,460000,10.96,11.45,10.91,11.39,460000,0.0,1.0
2010-06-29,10.71,10.88,10.32,10.68,569800,10.71,10.88,10.32,10.68,569800,0.0,1.0
2010-06-30,10.54,10.99,10.43,10.72,337100,10.54,10.99,10.43,10.72,337100,0.0,1.0
2010-07-01,10.27,10.62,9.81,10.53,846200,10.27,10.62,9.81,10.53,846200,0.0,1.0
2010-07-02,10.34,10.4844,10.13,10.36,381800,10.34,10.4844,10.13,10.36,381800,0.0,1.0
2010-07-06,9.82,10.6899,9.69,10.54,516700,9.82,10.6899,9.69,10.54,516700,0.0,1.0
2010-07-07,10.27,10.29,9.8,9.98,375100,10.27,10.29,9.8,9.98,375100,0.0,1.0
2010-07-08,10.33,10.58,10.18,10.4,250100,10.33,10.58,10.18,10.4,250100,0.0,1.0
2010-07-09,10.29,10.45,10.15,10.27,520100,10.29,10.45,10.15,10.27,520100,0.0,1.0
2010-07-12,10.11,10.39,9.95,10.29,333400,10.11,10.39,9.95,10.29,333400,0.0,1.0
2010-07-13,10.93,10.99,10.0,10.28,362700,10.93,10.99,10.0,10.28,362700,0.0,1.0
2010-07-14,11.08,11.1899,10.65,10.82,194300,11.08,11.1899,10.65,10.82,194300,0.0,1.0
2010-07-15,11.04,11.13,10.69,11.06,204300,11.04,11.13,10.69,11.06,204300,0.0,1.0
2010-07-16,10.41,11.05,10.38,10.95,305400,10.41,11.05,10.38,10.95,305400,0.0,1.0
2010-07-19,10.38,10.55,10.06,10.43,130500,10.38,10.55,10.06,10.43,130500,0.0,1.0
2010-07-20,10.99,11.04,10.16,10.18,334700,10.99,11.04,10.16,10.18,334700,0.0,1.0
2010-07-21,10.88,11.34,10.77,11.14,188200,10.88,11.34,10.77,11.14,188200,0.0,1.0
2010-07-22,11.85,11.89,10.99,10.99,333500,11.85,11.89,10.99,10.99,333500,0.0,1.0
2010-07-23,12.32,12.35,11.72,11.76,214400,12.32,12.35,11.72,11.76,214400,0.0,1.0
2010-07-26,12.75,12.76,12.15,12.45,267200,12.75,12.76,12.15,12.45,267200,0.0,1.0
2010-07-27,13.61,13.8,13.14,13.61,486100,13.61,13.8,13.14,13.61,486100,0.0,1.0
2010-07-28,13.36,13.86,13.18,13.68,259600,13.36,13.86,13.18,13.68,259600,0.0,1.0
2010-07-29,13.28,13.76,12.99,13.59,412000,13.28,13.76,12.99,13.59,412000,0.0,1.0
2010-07-30,13.46,13.72,12.84,13.02,350100,13.46,13.72,12.84,13.02,350100,0.0,1.0
2010-08-02,14.05,14.16,13.78,13.8,356900,14.05,14.16,13.78,13.8,356900,0.0,1.0
2010-08-03,13.78,13.94,13.53,13.91,228700,13.78,13.94,13.53,13.91,228700,0.0,1.0
2010-08-04,13.76,14.05,13.65,13.9,219600,13.76,14.05,13.65,13.9,219600,0.0,1.0
2010-08-05,13.46,13.68,13.4,13.63,219500,13.46,13.68,13.4,13.63,219500,0.0,1.0
2010-08-06,13.91,13.95,13.02,13.19,185400,13.91,13.95,13.02,13.19,185400,0.0,1.0
2010-08-09,14.42,14.44,13.94,14.02,277800,14.42,14.44,13.94,14.02,277800,0.0,1.0
2010-08-10,14.0,14.25,13.85,14.15,320800,14.0,14.25,13.85,14.15,320800,0.0,1.0
2010-08-11,13.19,13.74,13.1,13.6,391200,13.19,13.74,13.1,13.6,391200,0.0,1.0
2010-08-12,13.16,13.25,12.76,12.81,146100,13.16,13.25,12.76,12.81,146100,0.0,1.0
2010-08-13,12.88,13.33,12.85,13.12,132900,12.88,13.33,12.85,13.12,132900,0.0,1.0
2010-08-16,12.71,13.0,12.56,12.81,167400,12.71,13.0,12.56,12.81,167400,0.0,1.0
2010-08-17,13.04,13.29,12.79,12.96,236600,13.04,13.29,12.79,12.96,236600,0.0,1.0
2010-08-18,13.32,13.42,12.88,13.09,220400,13.32,13.42,12.88,13.09,220400,0.0,1.0
2010-08-19,12.72,13.42,12.68,13.27,164300,12.72,13.42,12.68,13.27,164300,0.0,1.0
2010-08-20,12.76,12.81,12.3,12.62,239400,12.76,12.81,12.3,12.62,239400,0.0,1.0
2010-08-23,12.17,13.01,12.12,12.85,144800,12.17,13.01,12.12,12.85,144800,0.0,1.0
2010-08-24,12.1,12.37,11.67,11.93,210600,12.1,12.37,11.67,11.93,210600,0.0,1.0
2010-08-25,12.11,12.17,11.59,11.91,280500,12.11,12.17,11.59,11.91,280500,0.0,1.0
2010-08-26,12.02,12.56,12.0,12.21,204400,12.02,12.56,12.0,12.21,204400,0.0,1.0
2010-08-27,12.49,12.5,11.75,12.2,186600,12.49,12.5,11.75,12.2,186600,0.0,1.0
2010-08-30,11.9,12.56,11.88,12.49,173600,11.9,12.56,11.88,12.49,173600,0.0,1.0
2010-08-31,11.93,12.31,11.685,11.85,258300,11.93,12.31,11.685,11.85,258300,0.0,1.0
2010-09-01,12.91,12.92,12.06,12.18,135800,12.91,12.92,12.06,12.18,135800,0.0,1.0
2010-09-02,13.13,13.27,12.86,12.88,129500,13.13,13.27,12.86,12.88,129500,0.0,1.0
2010-09-03,13.6,13.6,13.24,13.38,147200,13.6,13.6,13.24,13.38,147200,0.0,1.0
2010-09-07,13.08,13.56,13.02,13.54,140500,13.08,13.56,13.02,13.54,140500,0.0,1.0
2010-09-08,13.04,13.3,12.88,13.17,69500,13.04,13.3,12.88,13.17,69500,0.0,1.0
2010-09-09,12.88,13.33,12.64,13.29,91300,12.88,13.33,12.64,13.29,91300,0.0,1.0
2010-09-10,12.77,12.93,12.64,12.91,221200,12.77,12.93,12.64,12.91,221200,0.0,1.0
2010-09-13,12.82,13.08,12.73,12.98,250700,12.82,13.08,12.73,12.98,250700,0.0,1.0
2010-09-14,12.69,12.82,12.65,12.77,383600,12.69,12.82,12.65,12.77,383600,0.0,1.0
2010-09-15,12.8,12.92,12.52,12.64,319800,12.8,12.92,12.52,12.64,319800,0.0,1.0
2010-09-16,12.39,12.72,12.25,12.72,192300,12.39,12.72,12.25,12.72,192300,0.0,1.0
2010-09-17,12.24,12.6,12.08,12.52,189200,12.24,12.6,12.08,12.52,189200,0.0,1.0
2010-09-20,13.0,13.05,12.06,12.35,217700,13.0,13.05,12.06,12.35,217700,0.0,1.0
2010-09-21,12.91,13.16,12.68,13.0,124900,12.91,13.16,12.68,13.0,124900,0.0,1.0
2010-09-22,12.61,13.04,12.47,12.82,87200,12.61,13.04,12.47,12.82,87200,0.0,1.0
2010-09-23,12.69,12.88,12.42,12.44,181200,12.69,12.88,12.42,12.44,181200,0.0,1.0
2010-09-24,13.41,13.44,12.85,12.95,177800,13.41,13.44,12.85,12.95,177800,0.0,1.0
2010-09-27,13.72,13.81,13.38,13.5,184300,13.72,13.81,13.38,13.5,184300,0.0,1.0
2010-09-28,13.77,13.85,13.3,13.82,158800,13.77,13.85,13.3,13.82,158800,0.0,1.0
2010-09-29,13.96,13.97,13.53,13.66,147200,13.96,13.97,13.53,13.66,147200,0.0,1.0
2010-09-30,14.07,14.16,13.75,14.04,271700,14.07,14.16,13.75,14.04,271700,0.0,1.0
2010-10-01,14.41,14.47,13.926,14.23,210100,14.41,14.47,13.926,14.23,210100,0.0,1.0
2010-10-04,13.73,14.45,13.67,14.3,157300,13.73,14.45,13.67,14.3,157300,0.0,1.0
2010-10-05,14.26,14.27,13.94,13.94,205000,14.26,14.27,13.94,13.94,205000,0.0,1.0
2010-10-06,14.25,14.5,13.995,14.35,203800,14.25,14.5,13.995,14.35,203800,0.0,1.0
2010-10-07,14.29,14.4,14.01,14.28,123300,14.29,14.4,14.01,14.28,123300,0.0,1.0
2010-10-08,14.45,14.49,14.02,14.34,149100,14.45,14.49,14.02,14.34,149100,0.0,1.0
2010-10-11,14.32,14.55,14.25,14.45,103400,14.32,14.55,14.25,14.45,103400,0.0,1.0
2010-10-12,14.56,14.67,13.97,14.3,248600,14.56,14.67,13.97,14.3,248600,0.0,1.0
2010-10-13,14.7,14.94,14.58,14.67,287800,14.7,14.94,14.58,14.67,287800,0.0,1.0
2010-10-14,14.61,14.98,14.52,14.67,253000,14.61,14.98,14.52,14.67,253000,0.0,1.0
2010-10-15,14.58,14.94,14.51,14.81,278100,14.58,14.94,14.51,14.81,278100,0.0,1.0
2010-10-18,15.08,15.1,14.56,14.61,189000,15.08,15.1,14.56,14.61,189000,0.0,1.0
2010-10-19,14.46,14.99,14.34,14.78,157400,14.46,14.99,14.34,14.78,157400,0.0,1.0
2010-10-20,14.66,14.7516,14.46,14.58,83600,14.66,14.7516,14.46,14.58,83600,0.0,1.0
2010-10-21,14.9,15.22,14.46,14.8,190600,14.9,15.22,14.46,14.8,190600,0.0,1.0
2010-10-22,14.78,15.01,14.57,14.94,90200,14.78,15.01,14.57,14.94,90200,0.0,1.0
2010-10-25,14.83,15.2595,14.73,14.94,130900,14.83,15.2595,14.73,14.94,130900,0.0,1.0
2010-10-26,14.37,14.5,13.85,14.47,314600,14.37,14.5,13.85,14.47,314600,0.0,1.0
2010-10-27,14.4,14.49,14.05,14.2,150200,14.4,14.49,14.05,14.2,150200,0.0,1.0
2010-10-28,14.38,14.56,14.12,14.55,209600,14.38,14.56,14.12,14.55,209600,0.0,1.0
2010-10-29,14.42,14.59,14.26,14.33,140600,14.42,14.59,14.26,14.33,140600,0.0,1.0
2010-11-01,14.57,14.65,14.39,14.49,202600,14.57,14.65,14.39,14.49,202600,0.0,1.0
2010-11-02,14.9,15.12,14.7,14.84,181200,14.9,15.12,14.7,14.84,181200,0.0,1.0
2010-11-03,15.0,15.02,14.6601,14.88,105600,15.0,15.02,14.6601,14.88,105600,0.0,1.0
2010-11-04,15.83,16.05,15.34,15.37,425800,15.83,16.05,15.34,15.37,425800,0.0,1.0
2010-11-05,15.81,16.0649,15.57,15.91,191000,15.81,16.0649,15.57,15.91,191000,0.0,1.0
2010-11-08,16.01,16.16,15.71,15.78,150500,16.01,16.16,15.71,15.78,150500,0.0,1.0
2010-11-09,15.86,16.1193,15.72,16.04,183400,15.86,16.1193,15.72,16.04,183400,0.0,1.0
2010-11-10,16.03,16.106,15.76,15.92,118000,16.03,16.106,15.76,15.92,118000,0.0,1.0
2010-11-11,15.89,16.03,15.69,15.8,75300,15.89,16.03,15.69,15.8,75300,0.0,1.0
2010-11-12,15.62,15.92,15.4701,15.71,224300,15.62,15.92,15.4701,15.71,224300,0.0,1.0
2010-11-15,15.56,16.0,15.51,15.75,146900,15.56,16.0,15.51,15.75,146900,0.0,1.0
2010-11-16,15.45,15.78,15.21,15.5,210600,15.45,15.78,15.21,15.5,210600,0.0,1.0
2010-11-17,15.38,15.6,15.3,15.46,206000,15.38,15.6,15.3,15.46,206000,0.0,1.0
2010-11-18,16.03,16.2,15.58,15.58,233200,16.03,16.2,15.58,15.58,233200,0.0,1.0
2010-11-19,15.65,16.06,15.6,16.06,275700,15.65,16.06,15.6,16.06,275700,0.0,1.0
2010-11-22,15.6,15.87,15.41,15.55,242400,15.6,15.87,15.41,15.55,242400,0.0,1.0
2010-11-23,15.45,15.6,15.29,15.31,110200,15.45,15.6,15.29,15.31,110200,0.0,1.0
2010-11-24,16.15,16.32,15.58,15.58,232800,16.15,16.32,15.58,15.58,232800,0.0,1.0
2010-11-26,16.1,16.21,16.0,16.0,64100,16.1,16.21,16.0,16.0,64100,0.0,1.0
2010-11-29,16.0,16.04,15.48,15.95,145500,16.0,16.04,15.48,15.95,145500,0.0,1.0
2010-11-30,15.74,16.0,15.56,15.75,219700,15.74,16.0,15.56,15.75,219700,0.0,1.0
2010-12-01,16.14,16.5,15.93,16.2,212600,16.14,16.5,15.93,16.2,212600,0.0,1.0
2010-12-02,16.75,16.79,16.2,16.2,276900,16.75,16.79,16.2,16.2,276900,0.0,1.0
2010-12-03,17.13,17.22,16.63,16.7,325000,17.13,17.22,16.63,16.7,325000,0.0,1.0
2010-12-06,17.13,17.39,16.89,17.12,308700,17.13,17.39,16.89,17.12,308700,0.0,1.0
2010-12-07,17.28,17.45,17.15,17.37,252800,17.28,17.45,17.15,17.37,252800,0.0,1.0
2010-12-08,17.01,17.45,16.99,17.33,91600,17.01,17.45,16.99,17.33,91600,0.0,1.0
2010-12-09,17.04,17.19,16.95,17.19,109500,17.04,17.19,16.95,17.19,109500,0.0,1.0
2010-12-10,17.54,17.71,17.03,17.11,153500,17.54,17.71,17.03,17.11,153500,0.0,1.0
2010-12-13,16.8,17.65,16.79,17.65,194000,16.8,17.65,16.79,17.65,194000,0.0,1.0
2010-12-14,16.94,17.26,16.83,16.89,241700,16.94,17.26,16.83,16.89,241700,0.0,1.0
2010-12-15,16.9,17.21,16.81,16.92,215900,16.9,17.21,16.81,16.92,215900,0.0,1.0
2010-12-16,17.04,17.19,16.79,16.97,179300,17.04,17.19,16.79,16.97,179300,0.0,1.0
2010-12-17,16.87,17.04,16.58,17.04,288700,16.87,17.04,16.58,17.04,288700,0.0,1.0
2010-12-20,17.5,17.57,16.92,17.01,241900,17.5,17.57,16.92,17.01,241900,0.0,1.0
2010-12-21,18.67,18.73,17.47,17.6,398500,18.67,18.73,17.47,17.6,398500,0.0,1.0
2010-12-22,18.14,18.9,18.09,18.74,170600,18.14,18.9,18.09,18.74,170600,0.0,1.0
2010-12-23,18.06,18.31,17.99,18.12,88500,18.06,18.31,17.99,18.12,88500,0.0,1.0
2010-12-27,18.1,18.21,17.83,17.99,66600,18.1,18.21,17.83,17.99,66600,0.0,1.0
2010-12-28,17.82,18.18,17.72,18.07,124500,17.82,18.18,17.72,18.07,124500,0.0,1.0
2010-12-29,18.45,18.5,17.84,17.86,232200,18.45,18.5,17.84,17.86,232200,0.0,1.0
2010-12-30,18.8,18.87,18.27,18.37,191800,18.8,18.87,18.27,18.37,191800,0.0,1.0
2010-12-31,18.48,18.83,18.34,18.77,194900,18.48,18.83,18.34,18.77,194900,0.0,1.0
2011-01-03,18.76,18.9,18.52,18.79,298100,18.76,18.9,18.52,18.79,298100,0.0,1.0
2011-01-04,18.51,19.0,18.29,18.88,204000,18.51,19.0,18.29,18.88,204000,0.0,1.0
2011-01-05,18.63,18.79,18.27,18.5,138800,18.63,18.79,18.27,18.5,138800,0.0,1.0
2011-01-06,18.62,18.638,18.31,18.61,134400,18.62,18.638,18.31,18.61,134400,0.0,1.0
2011-01-07,18.72,18.72,18.37,18.7,186800,18.72,18.72,18.37,18.7,186800,0.0,1.0
2011-01-10,18.91,18.96,18.39,18.62,322800,18.91,18.96,18.39,18.62,322800,0.0,1.0
2011-01-11,18.76,19.19,18.66,18.99,182700,18.76,19.19,18.66,18.99,182700,0.0,1.0
2011-01-12,18.83,19.03,18.71,19.0,209300,18.83,19.03,18.71,19.0,209300,0.0,1.0
2011-01-13,18.59,18.97,18.47,18.86,122000,18.59,18.97,18.47,18.86,122000,0.0,1.0
2011-01-14,18.56,18.61,18.36,18.54,205000,18.56,18.61,18.36,18.54,205000,0.0,1.0
2011-01-18,18.39,18.54,18.15,18.54,130600,18.39,18.54,18.15,18.54,130600,0.0,1.0
2011-01-19,18.16,18.45,18.03,18.36,167500,18.16,18.45,18.03,18.36,167500,0.0,1.0
2011-01-20,18.02,18.35,17.95,18.01,156700,18.02,18.35,17.95,18.01,156700,0.0,1.0
2011-01-21,18.11,18.3,18.06,18.15,232300,18.11,18.3,18.06,18.15,232300,0.0,1.0
2011-01-24,18.31,18.41,18.1,18.14,104600,18.31,18.41,18.1,18.14,104600,0.0,1.0
2011-01-25,18.33,18.36,17.97,18.16,99500,18.33,18.36,17.97,18.16,99500,0.0,1.0
2011-01-26,18.99,19.12,18.16,18.36,175800,18.99,19.12,18.16,18.36,175800,0.0,1.0
2011-01-27,19.37,19.555,18.93,19.02,119900,19.37,19.555,18.93,19.02,119900,0.0,1.0
2011-01-28,18.42,19.44,18.35,19.33,226400,18.42,19.44,18.35,19.33,226400,0.0,1.0
2011-01-31,18.41,18.82,18.29,18.52,199500,18.41,18.82,18.29,18.52,199500,0.0,1.0
2011-02-01,18.71,19.06,18.43,18.63,247400,18.71,19.06,18.43,18.63,247400,0.0,1.0
2011-02-02,18.5,18.99,18.39,18.6,147800,18.5,18.99,18.39,18.6,147800,0.0,1.0
2011-02-03,18.68,18.93,18.45,18.45,145800,18.68,18.93,18.45,18.45,145800,0.0,1.0
2011-02-04,18.78,18.92,18.48,18.69,108100,18.78,18.92,18.48,18.69,108100,0.0,1.0
2011-02-07,19.48,19.72,18.66,18.78,167000,19.48,19.72,18.66,18.78,167000,0.0,1.0
2011-02-08,19.93,19.93,19.44,19.5,216400,19.93,19.93,19.44,19.5,216400,0.0,1.0
2011-02-09,19.59,19.89,19.49,19.81,100600,19.59,19.89,19.49,19.81,100600,0.0,1.0
2011-02-10,19.57,19.66,19.25,19.43,63900,19.57,19.66,19.25,19.43,63900,0.0,1.0
2011-02-11,19.98,19.99,19.5,19.5,155900,19.98,19.99,19.5,19.5,155900,0.0,1.0
2011-02-14,19.59,20.0,19.53,20.0,69500,19.59,20.0,19.53,20.0,69500,0.0,1.0
2011-02-15,19.07,19.65,18.98,19.46,485300,19.07,19.65,18.98,19.46,485300,0.0,1.0
2011-02-16,18.82,19.27,18.82,19.19,428400,18.82,19.27,18.82,19.19,428400,0.0,1.0
2011-02-17,18.45,18.8,18.33,18.77,790400,18.45,18.8,18.33,18.77,790400,0.0,1.0
2011-02-18,18.3,18.92,18.25,18.47,557400,18.3,18.92,18.25,18.47,557400,0.0,1.0
2011-02-22,19.41,20.12,18.25,19.5,963800,19.41,20.12,18.25,19.5,963800,0.0,1.0
2011-02-23,18.42,19.5,18.13,19.36,326600,18.42,19.5,18.13,19.36,326600,0.0,1.0
2011-02-24,18.16,18.37,17.8,18.35,410600,18.16,18.37,17.8,18.35,410600,0.0,1.0
2011-02-25,18.56,18.66,18.15,18.33,198900,18.56,18.66,18.15,18.33,198900,0.0,1.0
2011-02-28,18.45,18.74,18.22,18.74,322100,18.45,18.74,18.22,18.74,322100,0.0,1.0
2011-03-01,18.18,18.7,18.1,18.65,341000,18.18,18.7,18.1,18.65,341000,0.0,1.0
2011-03-02,18.53,18.56,17.97,18.14,228900,18.53,18.56,17.97,18.14,228900,0.0,1.0
2011-03-03,19.1,19.44,18.68,18.88,227900,19.1,19.44,18.68,18.88,227900,0.0,1.0
2011-03-04,19.11,19.21,18.89,19.15,205900,19.11,19.21,18.89,19.15,205900,0.0,1.0
2011-03-07,19.29,20.12,19.18,19.26,512000,19.29,20.12,19.18,19.26,512000,0.0,1.0
2011-03-08,19.55,19.59,19.11,19.28,277400,19.55,19.59,19.11,19.28,277400,0.0,1.0
2011-03-09,19.72,19.82,19.38,19.52,188000,19.72,19.82,19.38,19.52,188000,0.0,1.0
2011-03-10,18.92,19.43,18.65,19.43,359200,18.92,19.43,18.65,19.43,359200,0.0,1.0
2011-03-11,19.16,19.315,18.6,18.77,207400,19.16,19.315,18.6,18.77,207400,0.0,1.0
2011-03-14,17.8,19.23,17.57,18.77,622600,17.8,19.23,17.57,18.77,622600,0.0,1.0
2011-03-15,17.39,17.64,16.38,16.85,574300,17.39,17.64,16.38,16.85,574300,0.0,1.0
2011-03-16,17.14,17.3,16.9,17.28,676900,17.14,17.3,16.9,17.28,676900,0.0,1.0
2011-03-17,17.46,17.73,17.1,17.54,378500,17.46,17.73,17.1,17.54,378500,0.0,1.0
2011-03-18,17.04,17.83,17.04,17.67,2674900,17.04,17.83,17.04,17.67,2674900,0.0,1.0
2011-03-21,18.21,18.24,17.14,17.15,703800,18.21,18.24,17.14,17.15,703800,0.0,1.0
2011-03-22,17.45,18.38,17.35,18.26,458100,17.45,18.38,17.35,18.26,458100,0.0,1.0
2011-03-23,17.61,17.66,16.9,17.45,459900,17.61,17.66,16.9,17.45,459900,0.0,1.0
2011-03-24,18.15,18.31,17.66,17.69,413500,18.15,18.31,17.66,17.69,413500,0.0,1.0
2011-03-25,18.82,19.19,18.19,18.32,709200,18.82,19.19,18.19,18.32,709200,0.0,1.0
2011-03-28,18.48,19.07,18.32,18.88,284000,18.48,19.07,18.32,18.88,284000,0.0,1.0
2011-03-29,18.65,18.79,18.14,18.46,271700,18.65,18.79,18.14,18.46,271700,0.0,1.0
2011-03-30,19.09,19.25,18.73,18.81,290800,19.09,19.25,18.73,18.81,290800,0.0,1.0
2011-03-31,18.49,19.14,18.38,19.08,314300,18.49,19.14,18.38,19.08,314300,0.0,1.0
2011-04-01,18.66,19.03,18.45,18.69,294300,18.66,19.03,18.45,18.69,294300,0.0,1.0
2011-04-04,18.47,18.89,18.24,18.68,236000,18.47,18.89,18.24,18.68,236000,0.0,1.0
2011-04-05,18.72,19.0,18.23,18.5,401000,18.72,19.0,18.23,18.5,401000,0.0,1.0
2011-04-06,18.76,18.99,18.395,18.89,212100,18.76,18.99,18.395,18.89,212100,0.0,1.0
2011-04-07,18.96,19.32,18.64,18.76,249600,18.96,19.32,18.64,18.76,249600,0.0,1.0
2011-04-08,18.25,19.12,18.18,19.11,262800,18.25,19.12,18.18,19.11,262800,0.0,1.0
2011-04-11,18.09,18.51,17.92,18.28,146200,18.09,18.51,17.92,18.28,146200,0.0,1.0
2011-04-12,17.56,18.26,17.55,17.89,299500,17.56,18.26,17.55,17.89,299500,0.0,1.0
2011-04-13,17.59,17.79,17.35,17.7,310400,17.59,17.79,17.35,17.7,310400,0.0,1.0
2011-04-14,17.27,17.49,17.11,17.44,259700,17.27,17.49,17.11,17.44,259700,0.0,1.0
2011-04-15,16.97,17.57,16.89,17.24,298700,16.97,17.57,16.89,17.24,298700,0.0,1.0
2011-04-18,16.75,16.8,16.24,16.62,230400,16.75,16.8,16.24,16.62,230400,0.0,1.0
2011-04-19,16.67,16.99,16.51,16.81,144200,16.67,16.99,16.51,16.81,144200,0.0,1.0
2011-04-20,17.2,17.4,17.01,17.01,267500,17.2,17.4,17.01,17.01,267500,0.0,1.0
2011-04-21,17.6,17.67,17.071,17.15,290200,17.6,17.67,17.071,17.15,290200,0.0,1.0
2011-04-25,17.99,18.34,17.6,17.61,408000,17.99,18.34,17.6,17.61,408000,0.0,1.0
2011-04-26,16.94,18.12,16.88,18.0,679900,16.94,18.12,16.88,18.0,679900,0.0,1.0
2011-04-27,16.63,17.17,16.39,16.82,808300,16.63,17.17,16.39,16.82,808300,0.0,1.0
2011-04-28,17.14,17.185,16.54,16.54,601200,17.14,17.185,16.54,16.54,601200,0.0,1.0
2011-04-29,17.3,17.59,17.01,17.17,575000,17.3,17.59,17.01,17.17,575000,0.0,1.0
2011-05-02,16.99,17.39,16.93,17.29,530700,16.99,17.39,16.93,17.29,530700,0.0,1.0
2011-05-03,16.69,17.05,16.55,16.88,452600,16.69,17.05,16.55,16.88,452600,0.0,1.0
2011-05-04,16.71,16.83,16.45,16.68,283000,16.71,16.83,16.45,16.68,283000,0.0,1.0
2011-05-05,16.5,16.94,16.3,16.56,341700,16.5,16.94,16.3,16.56,341700,0.0,1.0
2011-05-06,16.59,17.04,16.54,16.73,316000,16.59,17.04,16.54,16.73,316000,0.0,1.0
2011-05-09,16.75,16.83,16.472,16.56,217000,16.75,16.83,16.472,16.56,217000,0.0,1.0
2011-05-10,17.0,17.41,16.85,16.85,382100,17.0,17.41,16.85,16.85,382100,0.0,1.0
2011-05-11,16.75,17.08,16.52,16.97,205300,16.75,17.08,16.52,16.97,205300,0.0,1.0
2011-05-12,17.11,17.28,16.28,16.64,343000,17.11,17.28,16.28,16.64,343000,0.0,1.0
2011-05-13,16.86,17.35,16.78,17.1,585600,16.86,17.35,16.78,17.1,585600,0.0,1.0
2011-05-16,16.41,16.71,16.26,16.71,517600,16.41,16.71,16.26,16.71,517600,0.0,1.0
2011-05-17,16.22,16.34,15.92,16.28,530600,16.22,16.34,15.92,16.28,530600,0.0,1.0
2011-05-18,16.59,16.64,16.08,16.23,452900,16.59,16.64,16.08,16.23,452900,0.0,1.0
2011-05-19,16.63,16.93,16.57,16.69,223800,16.63,16.93,16.57,16.69,223800,0.0,1.0
2011-05-20,15.9,16.51,15.89,16.51,806300,15.9,16.51,15.89,16.51,806300,0.0,1.0
2011-05-23,16.0,16.03,15.45,15.56,262600,16.0,16.03,15.45,15.56,262600,0.0,1.0
2011-05-24,16.32,16.46,16.0,16.1,526400,16.32,16.46,16.0,16.1,526400,0.0,1.0
2011-05-25,16.64,16.77,16.1,16.23,300300,16.64,16.77,16.1,16.23,300300,0.0,1.0
2011-05-26,16.6,16.88,16.38,16.59,368800,16.6,16.88,16.38,16.59,368800,0.0,1.0
2011-05-27,16.44,16.85,16.4,16.7,266300,16.44,16.85,16.4,16.7,266300,0.0,1.0
2011-05-31,16.8,16.81,16.64,16.68,314300,16.8,16.81,16.64,16.68,314300,0.0,1.0
2011-06-01,16.06,16.78,16.035,16.78,507600,16.06,16.78,16.035,16.78,507600,0.0,1.0
2011-06-02,15.95,16.21,15.74,16.05,398800,15.95,16.21,15.74,16.05,398800,0.0,1.0
2011-06-03,15.67,16.08,15.5,15.7,348900,15.67,16.08,15.5,15.7,348900,0.0,1.0
2011-06-06,15.24,15.73,15.22,15.64,231500,15.24,15.73,15.22,15.64,231500,0.0,1.0
2011-06-07,15.53,16.04,15.41,15.41,370600,15.53,16.04,15.41,15.41,370600,0.0,1.0
2011-06-08,15.29,15.49,14.96,15.48,465000,15.29,15.49,14.96,15.48,465000,0.0,1.0
2011-06-09,15.65,15.91,15.38,15.38,278200,15.65,15.91,15.38,15.38,278200,0.0,1.0
2011-06-10,15.45,15.75,15.19,15.51,419100,15.45,15.75,15.19,15.51,419100,0.0,1.0
2011-06-13,15.04,15.59,15.0,15.48,525400,15.04,15.59,15.0,15.48,525400,0.0,1.0
2011-06-14,15.85,16.04,15.2,15.28,294600,15.85,16.04,15.2,15.28,294600,0.0,1.0
2011-06-15,15.43,15.77,15.16,15.62,262200,15.43,15.77,15.16,15.62,262200,0.0,1.0
2011-06-16,15.64,15.86,15.28,15.47,356700,15.64,15.86,15.28,15.47,356700,0.0,1.0
2011-06-17,16.25,16.39,15.77,15.89,1645100,16.25,16.39,15.77,15.89,1645100,0.0,1.0
2011-06-20,17.05,17.31,16.09,16.25,509900,17.05,17.31,16.09,16.25,509900,0.0,1.0
2011-06-21,17.65,17.76,17.13,17.16,418800,17.65,17.76,17.13,17.16,418800,0.0,1.0
2011-06-22,17.02,17.84,16.98,17.57,304300,17.02,17.84,16.98,17.57,304300,0.0,1.0
2011-06-23,17.41,17.42,16.61,16.7,451500,17.41,17.42,16.61,16.7,451500,0.0,1.0
2011-06-24,17.31,17.66,17.14,17.47,687500,17.31,17.66,17.14,17.47,687500,0.0,1.0
2011-06-27,17.97,18.09,17.2,17.29,364300,17.97,18.09,17.2,17.29,364300,0.0,1.0
2011-06-28,18.55,18.56,17.9,18.05,391000,18.55,18.56,17.9,18.05,391000,0.0,1.0
2011-06-29,18.4,18.91,18.1819,18.65,293800,18.4,18.91,18.1819,18.65,293800,0.0,1.0
2011-06-30,18.53,18.71,18.17,18.48,196700,18.53,18.71,18.17,18.48,196700,0.0,1.0
2011-07-01,18.72,18.91,18.41,18.52,327000,18.72,18.91,18.41,18.52,327000,0.0,1.0
2011-07-05,18.81,18.83,18.32,18.72,270900,18.81,18.83,18.32,18.72,270900,0.0,1.0
2011-07-06,18.82,19.04,18.63,18.71,230400,18.82,19.04,18.63,18.71,230400,0.0,1.0
2011-07-07,19.24,19.49,19.11,19.11,444300,19.24,19.49,19.11,19.11,444300,0.0,1.0
2011-07-08,19.64,19.7,18.7,18.87,436400,19.64,19.7,18.7,18.87,436400,0.0,1.0
2011-07-11,19.21,19.5296,19.125,19.29,363300,19.21,19.5296,19.125,19.29,363300,0.0,1.0
2011-07-12,18.95,19.11,18.74,19.05,332600,18.95,19.11,18.74,19.05,332600,0.0,1.0
2011-07-13,19.42,19.71,18.9,19.09,216300,19.42,19.71,18.9,19.09,216300,0.0,1.0
2011-07-14,18.79,19.64,18.64,19.43,258700,18.79,19.64,18.64,19.43,258700,0.0,1.0
2011-07-15,19.52,19.52,18.299,18.93,378300,19.52,19.52,18.299,18.93,378300,0.0,1.0
2011-07-18,19.5,19.52,18.94,19.46,357400,19.5,19.52,18.94,19.46,357400,0.0,1.0
2011-07-19,19.95,20.0,19.6,19.7,481400,19.95,20.0,19.6,19.7,481400,0.0,1.0
2011-07-20,19.53,20.0,19.42,20.0,166600,19.53,20.0,19.42,20.0,166600,0.0,1.0
2011-07-21,19.93,20.13,19.65,19.66,286300,19.93,20.13,19.65,19.66,286300,0.0,1.0
2011-07-22,20.37,20.41,19.75,19.98,263500,20.37,20.41,19.75,19.98,263500,0.0,1.0
2011-07-25,20.1,20.4,19.95,20.08,270800,20.1,20.4,19.95,20.08,270800,0.0,1.0
2011-07-26,21.4,21.48,19.8,20.57,568700,21.4,21.48,19.8,20.57,568700,0.0,1.0
2011-07-27,20.61,21.82,20.52,21.15,516200,20.61,21.82,20.52,21.15,516200,0.0,1.0
2011-07-28,21.4,21.985,20.57,20.67,605600,21.4,21.985,20.57,20.67,605600,0.0,1.0
2011-07-29,21.53,21.88,20.96,21.08,492500,21.53,21.88,20.96,21.08,492500,0.0,1.0
2011-08-01,21.66,22.0,21.26,22.0,459100,21.66,22.0,21.26,22.0,459100,0.0,1.0
2011-08-02,20.84,21.57,20.8,21.54,712900,20.84,21.57,20.8,21.54,712900,0.0,1.0
2011-08-03,21.43,21.5,20.0,20.78,558300,21.43,21.5,20.0,20.78,558300,0.0,1.0
2011-08-04,19.62,21.12,19.6,21.11,834200,19.62,21.12,19.6,21.11,834200,0.0,1.0
2011-08-05,19.68,20.48,18.861,20.01,713500,19.68,20.48,18.861,20.01,713500,0.0,1.0
2011-08-08,18.03,19.4,17.5,18.83,654400,18.03,19.4,17.5,18.83,654400,0.0,1.0
2011-08-09,19.09,19.24,16.84,18.6,548900,19.09,19.24,16.84,18.6,548900,0.0,1.0
2011-08-10,17.35,18.55,17.32,18.37,690800,17.35,18.55,17.32,18.37,690800,0.0,1.0
2011-08-11,18.13,18.67,17.13,17.43,618700,18.13,18.67,17.13,17.43,618700,0.0,1.0
2011-08-12,17.9,18.67,17.13,18.42,610500,17.9,18.67,17.13,18.42,610500,0.0,1.0
2011-08-15,18.16,18.27,17.3,18.09,329900,18.16,18.27,17.3,18.09,329900,0.0,1.0
2011-08-16,17.91,18.0685,17.34,17.9,362700,17.91,18.0685,17.34,17.9,362700,0.0,1.0
2011-08-17,17.57,18.39,17.01,18.1,363700,17.57,18.39,17.01,18.1,363700,0.0,1.0
2011-08-18,16.49,16.9687,16.27,16.91,708000,16.49,16.9687,16.27,16.91,708000,0.0,1.0
2011-08-19,16.39,17.4,15.99,16.04,821100,16.39,17.4,15.99,16.04,821100,0.0,1.0
2011-08-22,16.18,16.92,16.08,16.88,443200,16.18,16.92,16.08,16.88,443200,0.0,1.0
2011-08-23,17.2,17.31,15.85,16.28,589900,17.2,17.31,15.85,16.28,589900,0.0,1.0
2011-08-24,17.72,17.96,17.05,17.17,464200,17.72,17.96,17.05,17.17,464200,0.0,1.0
2011-08-25,17.1,18.26,17.05,17.89,348100,17.1,18.26,17.05,17.89,348100,0.0,1.0
2011-08-26,17.59,17.835,16.69,16.91,524500,17.59,17.835,16.69,16.91,524500,0.0,1.0
2011-08-29,18.59,18.61,17.82,17.87,309300,18.59,18.61,17.82,17.87,309300,0.0,1.0
2011-08-30,18.57,19.01,18.16,18.65,345400,18.57,19.01,18.16,18.65,345400,0.0,1.0
2011-08-31,18.81,19.45,18.59,18.77,336600,18.81,19.45,18.59,18.77,336600,0.0,1.0
2011-09-01,18.02,19.25,18.0,18.86,403100,18.02,19.25,18.0,18.86,403100,0.0,1.0
2011-09-02,16.84,17.69,16.74,17.66,538600,16.84,17.69,16.74,17.66,538600,0.0,1.0
2011-09-06,17.25,17.34,16.1,16.11,412000,17.25,17.34,16.1,16.11,412000,0.0,1.0
2011-09-07,18.95,18.98,17.51,17.56,753900,18.95,18.98,17.51,17.56,753900,0.0,1.0
2011-09-08,18.38,19.31,18.31,18.73,381800,18.38,19.31,18.31,18.73,381800,0.0,1.0
2011-09-09,18.02,18.76,17.73,18.25,681300,18.02,18.76,17.73,18.25,681300,0.0,1.0
2011-09-12,18.35,18.39,17.65,17.9,679000,18.35,18.39,17.65,17.9,679000,0.0,1.0
2011-09-13,19.31,19.43,18.19,18.37,662300,19.31,19.43,18.19,18.37,662300,0.0,1.0
2011-09-14,19.73,20.05,19.05,19.59,527900,19.73,20.05,19.05,19.59,527900,0.0,1.0
2011-09-15,19.07,19.93,18.98,19.85,493300,19.07,19.93,18.98,19.85,493300,0.0,1.0
2011-09-16,18.98,19.21,18.41,19.21,908700,18.98,19.21,18.41,19.21,908700,0.0,1.0
2011-09-19,18.37,18.61,17.84,18.41,492200,18.37,18.61,17.84,18.41,492200,0.0,1.0
2011-09-20,17.81,18.6667,17.79,18.48,386600,17.81,18.6667,17.79,18.48,386600,0.0,1.0
2011-09-21,16.91,18.25,16.84,17.76,403200,16.91,18.25,16.84,17.76,403200,0.0,1.0
2011-09-22,16.22,17.07,15.98,16.12,612900,16.22,17.07,15.98,16.12,612900,0.0,1.0
2011-09-23,16.42,16.81,15.87,16.02,463900,16.42,16.81,15.87,16.02,463900,0.0,1.0
2011-09-26,17.1,17.13,16.04,16.65,365800,17.1,17.13,16.04,16.65,365800,0.0,1.0
2011-09-27,17.82,18.5,17.33,17.5,512100,17.82,18.5,17.33,17.5,512100,0.0,1.0
2011-09-28,17.07,18.14,16.97,17.83,362200,17.07,18.14,16.97,17.83,362200,0.0,1.0
2011-09-29,17.39,17.86,16.51,17.54,295600,17.39,17.86,16.51,17.54,295600,0.0,1.0
2011-09-30,16.49,17.51,16.49,17.04,337500,16.49,17.51,16.49,17.04,337500,0.0,1.0
2011-10-03,15.52,16.68,15.49,16.4,502400,15.52,16.68,15.49,16.4,502400,0.0,1.0
2011-10-04,17.56,17.64,15.01,15.32,637900,17.56,17.64,15.01,15.32,637900,0.0,1.0
2011-10-05,17.73,18.05,17.02,17.54,395000,17.73,18.05,17.02,17.54,395000,0.0,1.0
2011-10-06,18.38,18.39,17.5217,17.66,321000,18.38,18.39,17.5217,17.66,321000,0.0,1.0
2011-10-07,17.86,18.77,17.66,18.45,293700,17.86,18.77,17.66,18.45,293700,0.0,1.0
2011-10-10,18.92,19.15,18.16,18.32,323200,18.92,19.15,18.16,18.32,323200,0.0,1.0
2011-10-11,19.07,19.22,18.233,18.68,365700,19.07,19.22,18.233,18.68,365700,0.0,1.0
2011-10-12,19.54,19.75,18.85,19.19,337200,19.54,19.75,18.85,19.19,337200,0.0,1.0
2011-10-13,19.09,19.55,18.82,19.3,294000,19.09,19.55,18.82,19.3,294000,0.0,1.0
2011-10-14,19.3,19.56,18.87,19.45,221300,19.3,19.56,18.87,19.45,221300,0.0,1.0
2011-10-17,18.93,19.59,18.83,19.18,315000,18.93,19.59,18.83,19.18,315000,0.0,1.0
2011-10-18,19.61,19.77,18.38,18.87,459600,19.61,19.77,18.38,18.87,459600,0.0,1.0
2011-10-19,19.35,19.84,19.18,19.48,334100,19.35,19.84,19.18,19.48,334100,0.0,1.0
2011-10-20,19.4,19.6,18.78,19.36,293900,19.4,19.6,18.78,19.36,293900,0.0,1.0
2011-10-21,19.65,20.12,19.43,19.82,395200,19.65,20.12,19.43,19.82,395200,0.0,1.0
2011-10-24,20.61,20.7,19.53,19.81,592000,20.61,20.7,19.53,19.81,592000,0.0,1.0
2011-10-25,19.8,20.46,19.71,20.43,455900,19.8,20.46,19.71,20.43,455900,0.0,1.0
2011-10-26,19.11,20.72,18.52,20.55,802200,19.11,20.72,18.52,20.55,802200,0.0,1.0
2011-10-27,19.68,20.19,19.39,19.86,702100,19.68,20.19,19.39,19.86,702100,0.0,1.0
2011-10-28,19.32,19.67,18.86,19.55,553300,19.32,19.67,18.86,19.55,553300,0.0,1.0
2011-10-31,18.65,19.26,18.65,19.01,506000,18.65,19.26,18.65,19.01,506000,0.0,1.0
2011-11-01,18.33,18.65,17.58,17.61,603600,18.33,18.65,17.58,17.61,603600,0.0,1.0
2011-11-02,18.8,19.0,18.49,18.7,464100,18.8,19.0,18.49,18.7,464100,0.0,1.0
2011-11-03,18.63,18.97,17.93,18.95,540300,18.63,18.97,17.93,18.95,540300,0.0,1.0
2011-11-04,18.52,18.5887,18.03,18.41,400400,18.52,18.5887,18.03,18.41,400400,0.0,1.0
2011-11-07,18.4,18.5999,17.8301,18.5,331300,18.4,18.5999,17.8301,18.5,331300,0.0,1.0
2011-11-08,18.3,18.61,17.85,18.61,391200,18.3,18.61,17.85,18.61,391200,0.0,1.0
2011-11-09,17.8,18.34,17.64,17.78,388000,17.8,18.34,17.64,17.78,388000,0.0,1.0
2011-11-10,18.46,18.58,17.8,18.18,455500,18.46,18.58,17.8,18.18,455500,0.0,1.0
2011-11-11,18.94,19.0,18.61,18.73,305400,18.94,19.0,18.61,18.73,305400,0.0,1.0
2011-11-14,18.79,18.98,18.56,18.8,307300,18.79,18.98,18.56,18.8,307300,0.0,1.0
2011-11-15,19.19,19.27,18.6315,18.64,863600,19.19,19.27,18.6315,18.64,863600,0.0,1.0
2011-11-16,18.88,19.24,18.74,18.9,520200,18.88,19.24,18.74,18.9,520200,0.0,1.0
2011-11-17,18.74,19.13,18.57,18.88,407400,18.74,19.13,18.57,18.88,407400,0.0,1.0
2011-11-18,19.05,19.15,18.56,18.81,337300,19.05,19.15,18.56,18.81,337300,0.0,1.0
2011-11-21,18.91,19.06,18.49,18.68,275200,18.91,19.06,18.49,18.68,275200,0.0,1.0
2011-11-22,18.89,19.11,18.7,18.9,226500,18.89,19.11,18.7,18.9,226500,0.0,1.0
2011-11-23,18.22,18.7276,18.16,18.61,284900,18.22,18.7276,18.16,18.61,284900,0.0,1.0
2011-11-25,18.22,18.49,17.84,18.1,225300,18.22,18.49,17.84,18.1,225300,0.0,1.0
2011-11-28,18.89,19.24,18.61,19.02,345900,18.89,19.24,18.61,19.02,345900,0.0,1.0
2011-11-29,18.95,19.15,18.6,18.88,291700,18.95,19.15,18.6,18.88,291700,0.0,1.0
2011-11-30,19.72,19.76,19.12,19.25,578200,19.72,19.76,19.12,19.25,578200,0.0,1.0
2011-12-01,19.78,20.02,19.35,19.59,400100,19.78,20.02,19.35,19.59,400100,0.0,1.0
2011-12-02,20.24,20.31,19.87,20.0,623800,20.24,20.31,19.87,20.0,623800,0.0,1.0
2011-12-05,20.57,20.75,20.3,20.5,468600,20.57,20.75,20.3,20.5,468600,0.0,1.0
2011-12-06,20.57,20.72,20.45,20.54,319300,20.57,20.72,20.45,20.54,319300,0.0,1.0
2011-12-07,20.51,20.65,19.89,20.35,299100,20.51,20.65,19.89,20.35,299100,0.0,1.0
2011-12-08,20.19,20.44,19.92,20.44,386400,20.19,20.44,19.92,20.44,386400,0.0,1.0
2011-12-09,20.99,21.11,20.21,20.26,613700,20.99,21.11,20.21,20.26,613700,0.0,1.0
2011-12-12,21.16,21.22,20.71,20.71,244000,21.16,21.22,20.71,20.71,244000,0.0,1.0
2011-12-13,19.98,21.33,19.89,21.31,301200,19.98,21.33,19.89,21.31,301200,0.0,1.0
2011-12-14,19.8,20.3,19.6,19.85,393200,19.8,20.3,19.6,19.85,393200,0.0,1.0
2011-12-15,19.89,20.3,19.8,20.19,245400,19.89,20.3,19.8,20.19,245400,0.0,1.0
2011-12-16,19.96,20.31,19.79,20.14,480200,19.96,20.31,19.79,20.14,480200,0.0,1.0
2011-12-19,19.06,20.15,19.01,20.15,230500,19.06,20.15,19.01,20.15,230500,0.0,1.0
2011-12-20,19.82,19.9299,19.4,19.51,263800,19.82,19.9299,19.4,19.51,263800,0.0,1.0
2011-12-21,20.39,20.5,19.48,19.71,246500,20.39,20.5,19.48,19.71,246500,0.0,1.0
2011-12-22,20.68,20.98,20.46,20.5,204300,20.68,20.98,20.46,20.5,204300,0.0,1.0
2011-12-23,20.88,20.91,20.63,20.72,94800,20.88,20.91,20.63,20.72,94800,0.0,1.0
2011-12-27,21.02,21.0475,20.68,20.79,98800,21.02,21.0475,20.68,20.79,98800,0.0,1.0
2011-12-28,20.99,21.16,20.86,20.97,134200,20.99,21.16,20.86,20.97,134200,0.0,1.0
2011-12-29,21.4,21.47,20.85,21.1,134000,21.4,21.47,20.85,21.1,134000,0.0,1.0
2011-12-30,21.56,21.73,21.235,21.4,201100,21.56,21.73,21.235,21.4,201100,0.0,1.0
2012-01-03,21.71,22.19,21.53,22.04,436900,21.71,22.19,21.53,22.04,436900,0.0,1.0
2012-01-04,21.5,21.84,21.4,21.56,280600,21.5,21.84,21.4,21.56,280600,0.0,1.0
2012-01-05,21.66,21.7,20.59,21.24,281500,21.66,21.7,20.59,21.24,281500,0.0,1.0
2012-01-06,21.57,22.085,21.45,21.75,423900,21.57,22.085,21.45,21.75,423900,0.0,1.0
2012-01-09,22.39,22.59,21.62,21.75,319000,22.39,22.59,21.62,21.75,319000,0.0,1.0
2012-01-10,22.53,22.89,22.45,22.82,361600,22.53,22.89,22.45,22.82,361600,0.0,1.0
2012-01-11,22.55,22.62,22.3,22.49,107700,22.55,22.62,22.3,22.49,107700,0.0,1.0
2012-01-12,22.41,22.62,22.13,22.56,153100,22.41,22.62,22.13,22.56,153100,0.0,1.0
2012-01-13,22.84,23.31,22.27,22.27,258600,22.84,23.31,22.27,22.27,258600,0.0,1.0
2012-01-17,22.63,23.1,22.51,23.03,215300,22.63,23.1,22.51,23.03,215300,0.0,1.0
2012-01-18,23.58,23.73,22.39,22.64,352000,23.58,23.73,22.39,22.64,352000,0.0,1.0
2012-01-19,23.27,23.6877,23.16,23.62,342200,23.27,23.6877,23.16,23.62,342200,0.0,1.0
2012-01-20,23.39,23.58,23.13,23.26,208800,23.39,23.58,23.13,23.26,208800,0.0,1.0
2012-01-23,23.22,23.56,22.69,23.32,287700,23.22,23.56,22.69,23.32,287700,0.0,1.0
2012-01-24,23.2,23.5,23.0,23.13,343500,23.2,23.5,23.0,23.13,343500,0.0,1.0
2012-01-25,23.16,23.31,22.8,23.15,297300,23.16,23.31,22.8,23.15,297300,0.0,1.0
2012-01-26,23.04,23.49,22.81,23.36,185600,23.04,23.49,22.81,23.36,185600,0.0,1.0
2012-01-27,23.4,23.48,22.87,22.87,247700,23.4,23.48,22.87,22.87,247700,0.0,1.0
2012-01-30,23.29,23.48,23.15,23.29,192800,23.29,23.48,23.15,23.29,192800,0.0,1.0
2012-01-31,22.91,23.46,22.82,23.43,171500,22.91,23.46,22.82,23.43,171500,0.0,1.0
2012-02-01,23.35,23.65,23.14,23.15,267400,23.35,23.65,23.14,23.15,267400,0.0,1.0
2012-02-02,23.75,24.08,23.29,23.35,252800,23.75,24.08,23.29,23.35,252800,0.0,1.0
2012-02-03,24.47,24.85,24.1,24.2,389100,24.47,24.85,24.1,24.2,389100,0.0,1.0
2012-02-06,24.53,24.66,24.24,24.3,357900,24.53,24.66,24.24,24.3,357900,0.0,1.0
2012-02-07,24.6,24.8,24.43,24.57,317500,24.6,24.8,24.43,24.57,317500,0.0,1.0
2012-02-08,24.19,24.8948,24.0,24.65,179900,24.19,24.8948,24.0,24.65,179900,0.0,1.0
2012-02-09,24.64,24.67,24.0,24.19,214500,24.64,24.67,24.0,24.19,214500,0.0,1.0
2012-02-10,24.68,24.77,24.22,24.36,194100,24.68,24.77,24.22,24.36,194100,0.0,1.0
2012-02-13,24.66,25.32,24.45,24.93,497600,24.66,25.32,24.45,24.93,497600,0.0,1.0
2012-02-14,26.5,27.2,25.531,26.86,887800,26.5,27.2,25.531,26.86,887800,0.0,1.0
2012-02-15,25.42,26.7,25.09,26.6,501100,25.42,26.7,25.09,26.6,501100,0.0,1.0
2012-02-16,26.07,26.38,25.39,25.39,342300,26.07,26.38,25.39,25.39,342300,0.0,1.0
2012-02-17,25.92,26.12,25.66,26.12,286600,25.92,26.12,25.66,26.12,286600,0.0,1.0
2012-02-21,25.12,26.09,24.74,26.09,416900,25.12,26.09,24.74,26.09,416900,0.0,1.0
2012-02-22,25.25,25.36,24.59,25.0,309700,25.25,25.36,24.59,25.0,309700,0.0,1.0
2012-02-23,25.02,25.44,24.79,25.2,504100,25.02,25.44,24.79,25.2,504100,0.0,1.0
2012-02-24,25.54,25.88,24.69,24.83,660800,25.54,25.88,24.69,24.83,660800,0.0,1.0
2012-02-27,25.65,25.71,25.1,25.45,385300,25.65,25.71,25.1,25.45,385300,0.0,1.0
2012-02-28,26.32,26.38,25.46,25.72,560400,26.32,26.38,25.46,25.72,560400,0.0,1.0
2012-02-29,25.93,26.77,25.76,26.3,545400,25.93,26.77,25.76,26.3,545400,0.0,1.0
2012-03-01,26.51,27.13,26.07,26.21,1001900,26.51,27.13,26.07,26.21,1001900,0.0,1.0
2012-03-02,26.48,27.49,26.32,26.61,911600,26.48,27.49,26.32,26.61,911600,0.0,1.0
2012-03-05,26.72,26.86,26.08,26.51,403900,26.72,26.86,26.08,26.51,403900,0.0,1.0
2012-03-06,26.25,26.5,26.02,26.43,346500,26.25,26.5,26.02,26.43,346500,0.0,1.0
2012-03-07,26.51,26.51,25.73,26.31,329800,26.51,26.51,25.73,26.31,329800,0.0,1.0
2012-03-08,27.07,27.13,26.47,26.76,316300,27.07,27.13,26.47,26.76,316300,0.0,1.0
2012-03-09,27.2,27.6,26.89,27.09,385200,27.2,27.6,26.89,27.09,385200,0.0,1.0
2012-03-12,26.97,27.2,26.58,27.2,265300,26.97,27.2,26.58,27.2,265300,0.0,1.0
2012-03-13,27.44,27.56,26.81,27.21,214100,27.44,27.56,26.81,27.21,214100,0.0,1.0
2012-03-14,27.26,27.75,27.2,27.35,220000,27.26,27.75,27.2,27.35,220000,0.0,1.0
2012-03-15,27.81,27.81,27.02,27.2,330000,27.81,27.81,27.02,27.2,330000,0.0,1.0
2012-03-16,26.63,27.81,26.59,27.81,592800,26.63,27.81,26.59,27.81,592800,0.0,1.0
2012-03-19,26.71,26.77,26.11,26.54,389800,26.71,26.77,26.11,26.54,389800,0.0,1.0
2012-03-20,26.7,26.91,26.1,26.5,217300,26.7,26.91,26.1,26.5,217300,0.0,1.0
2012-03-21,26.81,27.15,26.69,26.81,257800,26.81,27.15,26.69,26.81,257800,0.0,1.0
2012-03-22,26.68,26.82,26.32,26.56,267800,26.68,26.82,26.32,26.56,267800,0.0,1.0
2012-03-23,26.64,26.67,26.0,26.66,243000,26.64,26.67,26.0,26.66,243000,0.0,1.0
2012-03-26,28.23,28.24,26.75,26.85,324200,28.23,28.24,26.75,26.85,324200,0.0,1.0
2012-03-27,27.41,28.39,27.39,28.31,388000,27.41,28.39,27.39,28.31,388000,0.0,1.0
2012-03-28,27.22,27.55,26.8,27.45,140400,27.22,27.55,26.8,27.45,140400,0.0,1.0
2012-03-29,27.2,27.22,26.65,27.0,308200,27.2,27.22,26.65,27.0,308200,0.0,1.0
2012-03-30,27.0,27.45,26.85,27.44,302800,27.0,27.45,26.85,27.44,302800,0.0,1.0
2012-04-02,27.29,27.71,26.89,27.05,515400,27.29,27.71,26.89,27.05,515400,0.0,1.0
2012-04-03,28.62,28.9,27.85,27.85,706000,28.62,28.9,27.85,27.85,706000,0.0,1.0
2012-04-04,28.25,28.74,28.05,28.22,358700,28.25,28.74,28.05,28.22,358700,0.0,1.0
2012-04-05,27.8,28.35,27.73,28.21,350400,27.8,28.35,27.73,28.21,350400,0.0,1.0
2012-04-09,27.08,27.32,26.65,27.24,388000,27.08,27.32,26.65,27.24,388000,0.0,1.0
2012-04-10,26.44,27.0,26.22,26.94,520500,26.44,27.0,26.22,26.94,520500,0.0,1.0
2012-04-11,27.33,27.43,26.57,26.74,189300,27.33,27.43,26.57,26.74,189300,0.0,1.0
2012-04-12,27.7,27.79,27.16,27.3,203600,27.7,27.79,27.16,27.3,203600,0.0,1.0
2012-04-13,27.39,27.98,27.12,27.55,300100,27.39,27.98,27.12,27.55,300100,0.0,1.0
2012-04-16,27.52,27.97,26.82,27.5,284400,27.52,27.97,26.82,27.5,284400,0.0,1.0
2012-04-17,27.76,28.2,27.71,27.78,283800,27.76,28.2,27.71,27.78,283800,0.0,1.0
2012-04-18,27.29,27.84,27.28,27.68,371100,27.29,27.84,27.28,27.68,371100,0.0,1.0
2012-04-19,26.51,27.46,26.5,27.38,615900,26.51,27.46,26.5,27.38,615900,0.0,1.0
2012-04-20,26.43,26.89,26.2,26.73,599800,26.43,26.89,26.2,26.73,599800,0.0,1.0
2012-04-23,26.35,26.54,25.49,26.08,585600,26.35,26.54,25.49,26.08,585600,0.0,1.0
2012-04-24,25.86,26.35,25.54,26.32,812500,25.86,26.35,25.54,26.32,812500,0.0,1.0
2012-04-25,27.23,27.44,26.12,26.26,777100,27.23,27.44,26.12,26.26,777100,0.0,1.0
2012-04-26,27.72,27.78,26.39,27.23,634600,27.72,27.78,26.39,27.23,634600,0.0,1.0
2012-04-27,28.68,28.82,27.7,27.85,483300,28.68,28.82,27.7,27.85,483300,0.0,1.0
2012-04-30,27.92,28.75,27.65,28.72,349400,27.92,28.75,27.65,28.72,349400,0.0,1.0
2012-05-01,28.19,29.62,28.08,28.53,662800,28.19,29.62,28.08,28.53,662800,0.0,1.0
2012-05-02,28.45,28.57,27.81,28.1,395900,28.45,28.57,27.81,28.1,395900,0.0,1.0
2012-05-03,27.76,28.65,27.51,28.42,440000,27.76,28.65,27.51,28.42,440000,0.0,1.0
2012-05-04,26.83,27.9,26.76,27.51,521600,26.83,27.9,26.76,27.51,521600,0.0,1.0
2012-05-07,26.7,27.07,26.5,26.76,235000,26.7,27.07,26.5,26.76,235000,0.0,1.0
2012-05-08,25.64,26.49,25.46,26.49,459800,25.64,26.49,25.46,26.49,459800,0.0,1.0
2012-05-09,26.02,26.22,25.08,25.38,549300,26.02,26.22,25.08,25.38,549300,0.0,1.0
2012-05-10,26.53,26.78,26.09,26.24,276100,26.53,26.78,26.09,26.24,276100,0.0,1.0
2012-05-11,26.07,26.7,26.02,26.23,300000,26.07,26.7,26.02,26.23,300000,0.0,1.0
2012-05-14,25.76,26.32,25.561,25.81,370900,25.76,26.32,25.561,25.81,370900,0.0,1.0
2012-05-15,25.84,26.26,25.43,25.86,478400,25.84,26.26,25.43,25.86,478400,0.0,1.0
2012-05-16,25.84,26.55,25.81,26.02,379100,25.84,26.55,25.81,26.02,379100,0.0,1.0
2012-05-17,25.35,25.93,25.24,25.82,642000,25.35,25.93,25.24,25.82,642000,0.0,1.0
2012-05-18,25.54,25.8,24.95,25.34,575900,25.54,25.8,24.95,25.34,575900,0.0,1.0
2012-05-21,26.4,26.49,25.38,25.56,246700,26.4,26.49,25.38,25.56,246700,0.0,1.0
2012-05-22,26.45,27.0,26.13,26.39,342400,26.45,27.0,26.13,26.39,342400,0.0,1.0
2012-05-23,26.86,26.93,26.04,26.25,311000,26.86,26.93,26.04,26.25,311000,0.0,1.0
2012-05-24,26.75,26.93,26.38,26.83,137200,26.75,26.93,26.38,26.83,137200,0.0,1.0
2012-05-25,26.55,26.85,26.32,26.85,421200,26.55,26.85,26.32,26.85,421200,0.0,1.0
2012-05-29,27.63,27.65,26.33,26.76,334900,27.63,27.65,26.33,26.76,334900,0.0,1.0
2012-05-30,26.52,27.24,26.19,27.22,321500,26.52,27.24,26.19,27.22,321500,0.0,1.0
2012-05-31,26.73,27.07,25.961,26.54,249500,26.73,27.07,25.961,26.54,249500,0.0,1.0
2012-06-01,24.79,26.5,24.67,26.02,627100,24.79,26.5,24.67,26.02,627100,0.0,1.0
2012-06-04,24.3,24.91,23.7,24.84,626300,24.3,24.91,23.7,24.84,626300,0.0,1.0
2012-06-05,24.07,24.51,23.89,24.13,534300,24.07,24.51,23.89,24.13,534300,0.0,1.0
2012-06-06,25.33,25.37,24.17,24.29,296600,25.33,25.37,24.17,24.29,296600,0.0,1.0
2012-06-07,25.06,25.58,24.58,25.53,303200,25.06,25.58,24.58,25.53,303200,0.0,1.0
2012-06-08,25.43,25.58,24.68,24.97,144600,25.43,25.58,24.68,24.97,144600,0.0,1.0
2012-06-11,24.18,25.7886,24.13,25.75,226000,24.18,25.7886,24.13,25.75,226000,0.0,1.0
2012-06-12,24.35,24.62,23.92,24.39,423800,24.35,24.62,23.92,24.39,423800,0.0,1.0
2012-06-13,23.56,24.49,23.45,24.19,433300,23.56,24.49,23.45,24.19,433300,0.0,1.0
2012-06-14,24.35,24.44,23.56,23.67,333500,24.35,24.44,23.56,23.67,333500,0.0,1.0
2012-06-15,24.5,24.53,24.0,24.48,264100,24.5,24.53,24.0,24.48,264100,0.0,1.0
2012-06-18,24.33,24.68,24.08,24.24,291800,24.33,24.68,24.08,24.24,291800,0.0,1.0
2012-06-19,25.07,25.34,24.39,24.54,248100,25.07,25.34,24.39,24.54,248100,0.0,1.0
2012-06-20,24.68,25.25,24.59,25.04,116300,24.68,25.25,24.59,25.04,116300,0.0,1.0
2012-06-21,23.71,24.7,23.41,24.7,282800,23.71,24.7,23.41,24.7,282800,0.0,1.0
2012-06-22,23.86,24.11,23.42,23.93,961700,23.86,24.11,23.42,23.93,961700,0.0,1.0
2012-06-25,22.31,23.56,22.26,23.37,346800,22.31,23.56,22.26,23.37,346800,0.0,1.0
2012-06-26,22.18,22.5,21.252,22.39,689300,22.18,22.5,21.252,22.39,689300,0.0,1.0
2012-06-27,22.43,22.56,21.93,22.16,419900,22.43,22.56,21.93,22.16,419900,0.0,1.0
2012-06-28,22.5,22.52,21.89,22.15,357900,22.5,22.52,21.89,22.15,357900,0.0,1.0
2012-06-29,23.69,23.99,22.79,23.1,544900,23.69,23.99,22.79,23.1,544900,0.0,1.0
2012-07-02,24.89,24.89,23.64,23.9,633200,24.89,24.89,23.64,23.9,633200,0.0,1.0
2012-07-03,25.57,25.66,24.66,24.86,214600,25.57,25.66,24.66,24.86,214600,0.0,1.0
2012-07-05,26.18,26.44,25.45,25.46,480800,26.18,26.44,25.45,25.46,480800,0.0,1.0
2012-07-06,25.79,26.07,25.53,25.83,221900,25.79,26.07,25.53,25.83,221900,0.0,1.0
2012-07-09,25.26,25.76,25.15,25.71,304000,25.26,25.76,25.15,25.71,304000,0.0,1.0
2012-07-10,25.3,25.79,25.145,25.54,216800,25.3,25.79,25.145,25.54,216800,0.0,1.0
2012-07-11,25.09,25.44,24.89,25.39,205100,25.09,25.44,24.89,25.39,205100,0.0,1.0
2012-07-12,25.14,25.47,24.48,24.86,230600,25.14,25.47,24.48,24.86,230600,0.0,1.0
2012-07-13,26.44,26.5,25.28,25.38,357300,26.44,26.5,25.28,25.38,357300,0.0,1.0
2012-07-16,26.27,26.51,26.01,26.23,150000,26.27,26.51,26.01,26.23,150000,0.0,1.0
2012-07-17,26.58,26.69,26.09,26.45,219400,26.58,26.69,26.09,26.45,219400,0.0,1.0
2012-07-18,27.35,27.74,26.34,26.47,341700,27.35,27.74,26.34,26.47,341700,0.0,1.0
2012-07-19,27.47,27.82,27.21,27.53,418300,27.47,27.82,27.21,27.53,418300,0.0,1.0
2012-07-20,27.15,27.54,27.02,27.14,486700,27.15,27.54,27.02,27.14,486700,0.0,1.0
2012-07-23,26.62,27.11,26.2,26.47,308300,26.62,27.11,26.2,26.47,308300,0.0,1.0
2012-07-24,25.9,27.96,25.303,27.15,725600,25.9,27.96,25.303,27.15,725600,0.0,1.0
2012-07-25,26.12,26.8,25.57,26.23,547800,26.12,26.8,25.57,26.23,547800,0.0,1.0
2012-07-26,25.51,26.2,25.36,26.14,348800,25.51,26.2,25.36,26.14,348800,0.0,1.0
2012-07-27,26.42,26.81,25.62,25.72,297500,26.42,26.81,25.62,25.72,297500,0.0,1.0
2012-07-30,26.21,26.68,26.0,26.47,250200,26.21,26.68,26.0,26.47,250200,0.0,1.0
2012-07-31,26.16,26.36,25.78,26.05,263300,26.16,26.36,25.78,26.05,263300,0.0,1.0
2012-08-01,25.09,26.44,25.07,26.4,442200,25.09,26.44,25.07,26.4,442200,0.0,1.0
2012-08-02,25.57,25.98,24.87,25.0,384400,25.57,25.98,24.87,25.0,384400,0.0,1.0
2012-08-03,26.86,27.08,26.065,26.23,437300,26.86,27.08,26.065,26.23,437300,0.0,1.0
2012-08-06,27.0,27.1,26.56,27.01,301600,27.0,27.1,26.56,27.01,301600,0.0,1.0
2012-08-07,26.76,27.505,26.69,27.31,525400,26.76,27.505,26.69,27.31,525400,0.0,1.0
2012-08-08,26.75,27.04,26.46,26.62,251800,26.75,27.04,26.46,26.62,251800,0.0,1.0
2012-08-09,27.0,27.33,26.38,26.75,414600,27.0,27.33,26.38,26.75,414600,0.0,1.0
2012-08-10,26.53,27.08,26.102,26.92,182100,26.53,27.08,26.102,26.92,182100,0.0,1.0
2012-08-13,26.82,26.82,25.95,26.53,227600,26.82,26.82,25.95,26.53,227600,0.0,1.0
2012-08-14,26.51,27.35,26.41,26.94,114800,26.51,27.35,26.41,26.94,114800,0.0,1.0
2012-08-15,26.71,26.93,26.4,26.49,212900,26.71,26.93,26.4,26.49,212900,0.0,1.0
2012-08-16,26.77,26.82,26.2,26.55,222800,26.77,26.82,26.2,26.55,222800,0.0,1.0
2012-08-17,27.08,27.3,26.67,26.84,208000,27.08,27.3,26.67,26.84,208000,0.0,1.0
2012-08-20,26.83,27.0384,26.32,26.94,129400,26.83,27.0384,26.32,26.94,129400,0.0,1.0
2012-08-21,26.63,27.36,26.52,26.91,136200,26.63,27.36,26.52,26.91,136200,0.0,1.0
2012-08-22,26.24,26.64,26.03,26.45,208900,26.24,26.64,26.03,26.45,208900,0.0,1.0
2012-08-23,26.34,26.42,26.0,26.18,157500,26.34,26.42,26.0,26.18,157500,0.0,1.0
2012-08-24,26.39,26.56,26.02,26.31,99800,26.39,26.56,26.02,26.31,99800,0.0,1.0
2012-08-27,26.78,26.87,26.0,26.56,241800,26.78,26.87,26.0,26.56,241800,0.0,1.0
2012-08-28,26.82,26.94,26.43,26.71,182800,26.82,26.94,26.43,26.71,182800,0.0,1.0
2012-08-29,27.62,27.65,26.68,26.94,327000,27.62,27.65,26.68,26.94,327000,0.0,1.0
2012-08-30,27.46,27.62,27.02,27.46,237300,27.46,27.62,27.02,27.46,237300,0.0,1.0
2012-08-31,27.69,27.85,27.19,27.79,347500,27.69,27.85,27.19,27.79,347500,0.0,1.0
2012-09-04,27.9,28.2,27.35,27.58,257800,27.9,28.2,27.35,27.58,257800,0.0,1.0
2012-09-05,28.01,28.18,27.65,27.89,203000,28.01,28.18,27.65,27.89,203000,0.0,1.0
2012-09-06,29.34,29.54,28.42,28.42,479500,29.34,29.54,28.42,28.42,479500,0.0,1.0
2012-09-07,29.87,29.98,29.38,29.53,275900,29.87,29.98,29.38,29.53,275900,0.0,1.0
2012-09-10,29.82,30.2,29.64,29.75,399500,29.82,30.2,29.64,29.75,399500,0.0,1.0
2012-09-11,29.46,30.235,29.44,29.74,413500,29.46,30.235,29.44,29.74,413500,0.0,1.0
2012-09-12,28.9,29.51,28.48,28.76,457500,28.9,29.51,28.48,28.76,457500,0.0,1.0
2012-09-13,29.19,29.22,28.38,28.86,406500,29.19,29.22,28.38,28.86,406500,0.0,1.0
2012-09-14,29.93,30.02,29.08,29.11,402900,29.93,30.02,29.08,29.11,402900,0.0,1.0
2012-09-17,29.11,29.82,29.07,29.76,175700,29.11,29.82,29.07,29.76,175700,0.0,1.0
2012-09-18,28.23,28.98,27.99,28.98,309900,28.23,28.98,27.99,28.98,309900,0.0,1.0
2012-09-19,28.39,28.64,28.1,28.38,290800,28.39,28.64,28.1,28.38,290800,0.0,1.0
2012-09-20,28.12,28.3799,27.92,27.99,197000,28.12,28.3799,27.92,27.99,197000,0.0,1.0
2012-09-21,28.24,29.3,28.03,29.3,369600,28.24,29.3,28.03,29.3,369600,0.0,1.0
2012-09-24,28.18,28.34,27.94,28.02,193400,28.18,28.34,27.94,28.02,193400,0.0,1.0
2012-09-25,27.99,28.51,27.95,28.31,253600,27.99,28.51,27.95,28.31,253600,0.0,1.0
2012-09-26,27.7,28.19,27.67,28.08,174300,27.7,28.19,27.67,28.08,174300,0.0,1.0
2012-09-27,28.27,28.36,27.82,27.93,157600,28.27,28.36,27.82,27.93,157600,0.0,1.0
2012-09-28,27.95,28.16,27.46,28.03,124000,27.95,28.16,27.46,28.03,124000,0.0,1.0
2012-10-01,28.1,28.695,27.97,28.15,273900,28.1,28.695,27.97,28.15,273900,0.0,1.0
2012-10-02,28.15,28.26,27.66,28.26,256800,28.15,28.26,27.66,28.26,256800,0.0,1.0
2012-10-03,28.58,29.12,28.21,28.27,392700,28.58,29.12,28.21,28.27,392700,0.0,1.0
2012-10-04,29.11,29.3,28.53,28.77,559500,29.11,29.3,28.53,28.77,559500,0.0,1.0
2012-10-05,29.77,30.08,29.35,29.35,174800,29.77,30.08,29.35,29.35,174800,0.0,1.0
2012-10-08,31.06,31.33,29.54,29.63,396000,31.06,31.33,29.54,29.63,396000,0.0,1.0
2012-10-09,30.49,31.25,30.32,31.18,244100,30.49,31.25,30.32,31.18,244100,0.0,1.0
2012-10-10,29.97,30.48,29.7,30.48,188400,29.97,30.48,29.7,30.48,188400,0.0,1.0
2012-10-11,29.61,30.29,29.53,30.26,171700,29.61,30.29,29.53,30.26,171700,0.0,1.0
2012-10-12,29.61,30.06,29.39,29.68,120300,29.61,30.06,29.39,29.68,120300,0.0,1.0
2012-10-15,29.83,29.9,28.79,29.51,250700,29.83,29.9,28.79,29.51,250700,0.0,1.0
2012-10-16,30.0,30.16,29.9,30.0,148900,30.0,30.16,29.9,30.0,148900,0.0,1.0
2012-10-17,30.5,30.52,29.72,30.15,131800,30.5,30.52,29.72,30.15,131800,0.0,1.0
2012-10-18,31.02,31.1,30.29,30.52,204100,31.02,31.1,30.29,30.52,204100,0.0,1.0
2012-10-19,30.34,31.148,30.2,31.0,236300,30.34,31.148,30.2,31.0,236300,0.0,1.0
2012-10-22,30.04,30.47,29.61,30.47,194400,30.04,30.47,29.61,30.47,194400,0.0,1.0
2012-10-23,30.89,31.09,29.07,30.0,578200,30.89,31.09,29.07,30.0,578200,0.0,1.0
2012-10-24,31.24,31.64,30.79,31.02,291200,31.24,31.64,30.79,31.02,291200,0.0,1.0
2012-10-25,30.34,31.65,29.62,31.52,305100,30.34,31.65,29.62,31.52,305100,0.0,1.0
2012-10-26,30.55,30.739,30.24,30.42,190300,30.55,30.739,30.24,30.42,190300,0.0,1.0
2012-10-31,31.72,31.98,30.41,30.47,295500,31.72,31.98,30.41,30.47,295500,0.0,1.0
2012-11-01,32.35,32.77,31.51,31.94,414500,32.35,32.77,31.51,31.94,414500,0.0,1.0
2012-11-02,31.0,32.64,30.99,32.58,427600,31.0,32.64,30.99,32.58,427600,0.0,1.0
2012-11-05,31.27,31.42,30.88,31.05,271400,31.27,31.42,30.88,31.05,271400,0.0,1.0
2012-11-06,31.44,31.8,31.28,31.51,219600,31.44,31.8,31.28,31.51,219600,0.0,1.0
2012-11-07,30.46,31.495,30.43,31.03,272400,30.46,31.495,30.43,31.03,272400,0.0,1.0
2012-11-08,29.49,30.74,29.35,30.43,164200,29.49,30.74,29.35,30.43,164200,0.0,1.0
2012-11-09,29.31,29.79,28.58,29.29,237100,29.31,29.79,28.58,29.29,237100,0.0,1.0
2012-11-12,29.23,29.76,29.18,29.45,167000,29.23,29.76,29.18,29.45,167000,0.0,1.0
2012-11-13,29.22,29.68,28.94,28.94,229500,29.22,29.68,28.94,28.94,229500,0.0,1.0
2012-11-14,27.83,29.37,27.61,29.33,440100,27.83,29.37,27.61,29.33,440100,0.0,1.0
2012-11-15,28.43,28.55,27.6,27.7,224600,28.43,28.55,27.6,27.7,224600,0.0,1.0
2012-11-16,28.48,28.7,28.17,28.35,155800,28.48,28.7,28.17,28.35,155800,0.0,1.0
2012-11-19,29.17,29.61,28.75,28.8,280500,29.17,29.61,28.75,28.8,280500,0.0,1.0
2012-11-20,29.57,29.6,28.93,29.02,155500,29.57,29.6,28.93,29.02,155500,0.0,1.0
2012-11-21,30.0,30.09,29.47,29.65,206000,30.0,30.09,29.47,29.65,206000,0.0,1.0
2012-11-23,30.76,30.76,29.88,30.01,114300,30.76,30.76,29.88,30.01,114300,0.0,1.0
2012-11-26,29.83,30.73,29.24,30.67,257200,29.83,30.73,29.24,30.67,257200,0.0,1.0
2012-11-27,29.86,30.3,29.681,29.87,446300,29.86,30.3,29.681,29.87,446300,0.0,1.0
2012-11-28,29.99,30.05,29.19,29.71,349900,29.99,30.05,29.19,29.71,349900,0.0,1.0
2012-11-29,30.16,30.25,29.82,30.0,363900,30.16,30.25,29.82,30.0,363900,0.0,1.0
2012-11-30,30.19,30.58,29.73,30.29,320100,30.19,30.58,29.73,30.29,320100,0.0,1.0
2012-12-03,30.64,30.81,30.16,30.52,198500,30.64,30.81,30.16,30.52,198500,0.0,1.0
2012-12-04,31.5,31.56,30.475,30.69,310800,31.5,31.56,30.475,30.69,310800,0.0,1.0
2012-12-05,31.3,31.75,31.04,31.71,283100,31.3,31.75,31.04,31.71,283100,0.0,1.0
2012-12-06,31.42,31.84,30.92,31.38,213200,31.42,31.84,30.92,31.38,213200,0.0,1.0
2012-12-07,30.67,31.69,30.53,31.63,229000,30.67,31.69,30.53,31.63,229000,0.0,1.0
2012-12-10,30.53,30.91,30.28,30.68,291700,30.53,30.91,30.28,30.68,291700,0.0,1.0
2012-12-11,30.76,30.95,30.44,30.88,185700,30.76,30.95,30.44,30.88,185700,0.0,1.0
2012-12-12,30.28,31.19,30.1,31.0,220900,30.28,31.19,30.1,31.0,220900,0.0,1.0
2012-12-13,29.56,30.63,29.4,30.25,150400,29.56,30.63,29.4,30.25,150400,0.0,1.0
2012-12-14,29.21,29.82,28.84,29.4,323400,29.21,29.82,28.84,29.4,323400,0.0,1.0
2012-12-17,30.72,30.75,29.1101,29.28,256500,30.72,30.75,29.1101,29.28,256500,0.0,1.0
2012-12-18,31.03,31.36,30.57,30.65,255500,31.03,31.36,30.57,30.65,255500,0.0,1.0
2012-12-19,31.23,31.76,30.96,31.08,130500,31.23,31.76,30.96,31.08,130500,0.0,1.0
2012-12-20,31.39,31.4,30.87,31.32,204500,31.39,31.4,30.87,31.32,204500,0.0,1.0
2012-12-21,31.11,31.345,30.78,31.0,480300,31.11,31.345,30.78,31.0,480300,0.0,1.0
2012-12-24,31.04,31.3071,31.0,31.2,47400,31.04,31.3071,31.0,31.2,47400,0.0,1.0
2012-12-26,30.91,31.15,30.64,31.15,214700,30.91,31.15,30.64,31.15,214700,0.0,1.0
2012-12-27,30.78,31.05,30.02,31.05,142600,30.78,31.05,30.02,31.05,142600,0.0,1.0
2012-12-28,30.61,30.94,30.45,30.53,117800,30.61,30.94,30.45,30.53,117800,0.0,1.0
2012-12-31,32.03,32.24,30.65,30.65,350000,32.03,32.24,30.65,30.65,350000,0.0,1.0
2013-01-02,32.26,33.4,32.09,32.48,600000,32.26,33.4,32.09,32.48,600000,0.0,1.0
2013-01-03,33.03,33.96,32.3,32.43,370700,33.03,33.96,32.3,32.43,370700,0.0,1.0
2013-01-04,34.41,34.71,33.085,33.28,430900,34.41,34.71,33.085,33.28,430900,0.0,1.0
2013-01-07,33.54,34.1299,33.36,34.06,371000,33.54,34.1299,33.36,34.06,371000,0.0,1.0
2013-01-08,34.14,34.29,33.01,33.53,223500,34.14,34.29,33.01,33.53,223500,0.0,1.0
2013-01-09,34.36,35.07,34.16,34.16,216900,34.36,35.07,34.16,34.16,216900,0.0,1.0
2013-01-10,33.01,33.4,32.6,33.0,425200,33.01,33.4,32.6,33.0,425200,0.0,1.0
2013-01-11,33.03,33.55,32.79,33.1,197600,33.03,33.55,32.79,33.1,197600,0.0,1.0
2013-01-14,32.39,32.92,31.64,32.88,354800,32.39,32.92,31.64,32.88,354800,0.0,1.0
2013-01-15,33.35,33.67,31.922,32.22,214000,33.35,33.67,31.922,32.22,214000,0.0,1.0
2013-01-16,33.41,33.66,33.081,33.4,135100,33.41,33.66,33.081,33.4,135100,0.0,1.0
2013-01-17,33.58,33.8,33.03,33.49,198700,33.58,33.8,33.03,33.49,198700,0.0,1.0
2013-01-18,33.94,34.04,33.15,33.5,181600,33.94,34.04,33.15,33.5,181600,0.0,1.0
2013-01-22,33.61,34.32,33.35,34.0,208200,33.61,34.32,33.35,34.0,208200,0.0,1.0
2013-01-23,34.59,34.6,33.53,33.67,294900,34.59,34.6,33.53,33.67,294900,0.0,1.0
2013-01-24,34.22,35.49,34.06,34.76,266600,34.22,35.49,34.06,34.76,266600,0.0,1.0
2013-01-25,34.41,34.59,33.63,34.48,210600,34.41,34.59,33.63,34.48,210600,0.0,1.0
2013-01-28,34.45,34.74,33.86,34.53,187900,34.45,34.74,33.86,34.53,187900,0.0,1.0
2013-01-29,34.77,34.83,33.92,34.32,177600,34.77,34.83,33.92,34.32,177600,0.0,1.0
2013-01-30,34.3,34.71,34.19,34.71,236300,34.3,34.71,34.19,34.71,236300,0.0,1.0
2013-01-31,35.56,36.29,34.15,34.33,551600,35.56,36.29,34.15,34.33,551600,0.0,1.0
2013-02-01,35.91,36.33,35.64,35.88,246400,35.91,36.33,35.64,35.88,246400,0.0,1.0
2013-02-04,35.38,35.87,35.01,35.64,156800,35.38,35.87,35.01,35.64,156800,0.0,1.0
2013-02-05,37.11,37.7,35.53,35.59,382100,37.11,37.7,35.53,35.59,382100,0.0,1.0
2013-02-06,36.45,37.1758,36.13,36.84,275800,36.45,37.1758,36.13,36.84,275800,0.0,1.0
2013-02-07,35.96,36.83,35.81,36.56,159100,35.96,36.83,35.81,36.56,159100,0.0,1.0
2013-02-08,36.36,36.76,35.83,36.09,100600,36.36,36.76,35.83,36.09,100600,0.0,1.0
2013-02-11,36.08,36.34,35.9,36.34,117100,36.08,36.34,35.9,36.34,117100,0.0,1.0
2013-02-12,36.21,36.61,36.0205,36.08,100900,36.21,36.61,36.0205,36.08,100900,0.0,1.0
2013-02-13,36.31,36.92,36.08,36.3,152100,36.31,36.92,36.08,36.3,152100,0.0,1.0
2013-02-14,36.24,36.67,35.91,36.11,147300,36.24,36.67,35.91,36.11,147300,0.0,1.0
2013-02-15,36.08,37.3,35.81,36.5,544900,36.08,37.3,35.81,36.5,544900,0.0,1.0
2013-02-19,35.81,37.27,35.22,37.17,511900,35.81,37.27,35.22,37.17,511900,0.0,1.0
2013-02-20,34.97,35.52,34.54,34.54,530500,34.97,35.52,34.54,34.54,530500,0.0,1.0
2013-02-21,33.12,34.95,32.94,34.95,504800,33.12,34.95,32.94,34.95,504800,0.0,1.0
2013-02-22,33.75,34.19,33.33,33.48,310400,33.75,34.19,33.33,33.48,310400,0.0,1.0
2013-02-25,32.63,34.07,31.89,34.07,665900,32.63,34.07,31.89,34.07,665900,0.0,1.0
2013-02-26,33.09,33.37,32.4,32.73,448400,33.09,33.37,32.4,32.73,448400,0.0,1.0
2013-02-27,33.79,34.12,32.865,33.0,347100,33.79,34.12,32.865,33.0,347100,0.0,1.0
2013-02-28,33.76,34.14,33.515,33.7,292400,33.76,34.14,33.515,33.7,292400,0.0,1.0
2013-03-01,33.68,33.92,33.1125,33.43,343100,33.68,33.92,33.1125,33.43,343100,0.0,1.0
2013-03-04,33.26,34.02,32.66,33.45,495400,33.26,34.02,32.66,33.45,495400,0.0,1.0
2013-03-05,34.23,34.24,33.42,33.57,390900,34.23,34.24,33.42,33.57,390900,0.0,1.0
2013-03-06,35.35,35.35,34.48,34.67,551900,35.35,35.35,34.48,34.67,551900,0.0,1.0
2013-03-07,35.28,35.75,34.85,35.25,328700,35.28,35.75,34.85,35.25,328700,0.0,1.0
2013-03-08,36.13,36.13,35.11,35.46,528100,36.13,36.13,35.11,35.46,528100,0.0,1.0
2013-03-11,36.61,36.8,35.98,36.12,502000,36.61,36.8,35.98,36.12,502000,0.0,1.0
2013-03-12,36.19,36.79,35.6,36.51,900300,36.19,36.79,35.6,36.51,900300,0.0,1.0
2013-03-13,37.18,37.3597,36.13,36.16,574700,37.18,37.3597,36.13,36.16,574700,0.0,1.0
2013-03-14,37.32,37.64,36.88,37.31,703300,37.32,37.64,36.88,37.31,703300,0.0,1.0
2013-03-15,38.04,38.25,37.34,37.39,584500,38.04,38.25,37.34,37.39,584500,0.0,1.0
2013-03-18,37.19,37.6,36.56,37.46,550700,37.19,37.6,36.56,37.46,550700,0.0,1.0
2013-03-19,37.07,37.51,36.8,37.36,573400,37.07,37.51,36.8,37.36,573400,0.0,1.0
2013-03-20,37.74,37.88,37.22,37.34,221700,37.74,37.88,37.22,37.34,221700,0.0,1.0
2013-03-21,37.01,37.63,36.69,37.44,143400,37.01,37.63,36.69,37.44,143400,0.0,1.0
2013-03-22,36.99,37.2825,36.8,37.14,168700,36.99,37.2825,36.8,37.14,168700,0.0,1.0
2013-03-25,36.98,37.64,36.75,37.11,256700,36.98,37.64,36.75,37.11,256700,0.0,1.0
2013-03-26,37.04,37.14,36.404,36.96,185000,37.04,37.14,36.404,36.96,185000,0.0,1.0
2013-03-27,36.85,36.88,36.35,36.72,172800,36.85,36.88,36.35,36.72,172800,0.0,1.0
2013-03-28,36.69,36.94,36.26,36.93,247400,36.69,36.94,36.26,36.93,247400,0.0,1.0
2013-04-01,36.45,36.98,36.22,36.5,293700,36.45,36.98,36.22,36.5,293700,0.0,1.0
2013-04-02,36.6,37.33,36.52,36.65,283600,36.6,37.33,36.52,36.65,283600,0.0,1.0
2013-04-03,34.62,37.0,34.38,36.91,348100,34.62,37.0,34.38,36.91,348100,0.0,1.0
2013-04-04,35.11,35.14,34.2,34.57,307800,35.11,35.14,34.2,34.57,307800,0.0,1.0
2013-04-05,34.84,35.02,33.76,34.39,186000,34.84,35.02,33.76,34.39,186000,0.0,1.0
2013-04-08,35.14,35.21,34.411,34.83,151800,35.14,35.21,34.411,34.83,151800,0.0,1.0
2013-04-09,34.97,35.42,34.8501,35.31,124400,34.97,35.42,34.8501,35.31,124400,0.0,1.0
2013-04-10,36.28,36.38,35.044,35.15,200700,36.28,36.38,35.044,35.15,200700,0.0,1.0
2013-04-11,36.92,37.34,36.105,36.13,201900,36.92,37.34,36.105,36.13,201900,0.0,1.0
2013-04-12,36.91,37.42,36.4,36.67,147400,36.91,37.42,36.4,36.67,147400,0.0,1.0
2013-04-15,35.37,36.88,35.33,36.68,428600,35.37,36.88,35.33,36.68,428600,0.0,1.0
2013-04-16,35.6,35.9023,35.19,35.7,220100,35.6,35.9023,35.19,35.7,220100,0.0,1.0
2013-04-17,34.85,35.45,34.22,35.27,407600,34.85,35.45,34.22,35.27,407600,0.0,1.0
2013-04-18,33.56,35.27,33.44,35.09,266700,33.56,35.27,33.44,35.09,266700,0.0,1.0
2013-04-19,34.18,34.46,33.23,33.69,480300,34.18,34.46,33.23,33.69,480300,0.0,1.0
2013-04-22,34.75,35.1,33.48,34.2,209700,34.75,35.1,33.48,34.2,209700,0.0,1.0
2013-04-23,35.55,35.5899,34.77,35.11,237200,35.55,35.5899,34.77,35.11,237200,0.0,1.0
2013-04-24,38.09,38.78,35.861,37.83,654100,38.09,38.78,35.861,37.83,654100,0.0,1.0
2013-04-25,39.76,40.78,39.19,39.6,614200,39.76,40.78,39.19,39.6,614200,0.0,1.0
2013-04-26,39.51,40.45,39.16,39.58,328200,39.51,40.45,39.16,39.58,328200,0.0,1.0
2013-04-29,39.84,40.17,39.448,39.88,227300,39.84,40.17,39.448,39.88,227300,0.0,1.0
2013-04-30,40.09,40.35,39.61,39.95,225300,40.09,40.35,39.61,39.95,225300,0.0,1.0
2013-05-01,38.69,40.23,38.65,39.77,332300,38.69,40.23,38.65,39.77,332300,0.0,1.0
2013-05-02,40.22,40.5,38.5,38.93,228200,40.22,40.5,38.5,38.93,228200,0.0,1.0
2013-05-03,40.78,41.61,40.7201,41.01,246400,40.78,41.61,40.7201,41.01,246400,0.0,1.0
2013-05-06,41.17,41.8399,40.6,40.78,186900,41.17,41.8399,40.6,40.78,186900,0.0,1.0
2013-05-07,42.39,42.41,40.61,41.14,128200,42.39,42.41,40.61,41.14,128200,0.0,1.0
2013-05-08,42.5,42.6389,41.98,42.26,203900,42.5,42.6389,41.98,42.26,203900,0.0,1.0
2013-05-09,41.76,42.65,41.54,42.52,137400,41.76,42.65,41.54,42.52,137400,0.0,1.0
2013-05-10,42.01,42.7699,41.71,41.71,107400,42.01,42.7699,41.71,41.71,107400,0.0,1.0
2013-05-13,41.51,42.13,41.14,41.92,204100,41.51,42.13,41.14,41.92,204100,0.0,1.0
2013-05-14,43.05,43.99,41.51,41.66,342700,43.05,43.99,41.51,41.66,342700,0.0,1.0
2013-05-15,42.19,43.42,42.12,42.95,205400,42.19,43.42,42.12,42.95,205400,0.0,1.0
2013-05-16,41.23,42.65,40.861,42.01,144200,41.23,42.65,40.861,42.01,144200,0.0,1.0
2013-05-17,41.71,42.63,41.37,41.47,191200,41.71,42.63,41.37,41.47,191200,0.0,1.0
2013-05-20,41.53,42.08,41.21,41.47,80700,41.53,42.08,41.21,41.47,80700,0.0,1.0
2013-05-21,41.59,41.912,40.99,41.35,138400,41.59,41.912,40.99,41.35,138400,0.0,1.0
2013-05-22,41.0,42.47,40.5,41.76,245900,41.0,42.47,40.5,41.76,245900,0.0,1.0
2013-05-23,41.16,41.6,40.25,40.4,215900,41.16,41.6,40.25,40.4,215900,0.0,1.0
2013-05-24,41.11,41.29,40.43,40.73,166300,41.11,41.29,40.43,40.73,166300,0.0,1.0
2013-05-28,42.21,42.86,41.49,41.55,219800,42.21,42.86,41.49,41.55,219800,0.0,1.0
2013-05-29,41.51,41.95,41.06,41.78,110100,41.51,41.95,41.06,41.78,110100,0.0,1.0
2013-05-30,41.0,41.93,40.82,41.54,166100,41.0,41.93,40.82,41.54,166100,0.0,1.0
2013-05-31,41.2,42.11,40.5,40.67,220400,41.2,42.11,40.5,40.67,220400,0.0,1.0
2013-06-03,41.21,41.9,40.34,41.32,456100,41.21,41.9,40.34,41.32,456100,0.0,1.0
2013-06-04,41.4,41.79,41.13,41.27,340000,41.4,41.79,41.13,41.27,340000,0.0,1.0
2013-06-05,39.95,41.69,39.8,41.29,350200,39.95,41.69,39.8,41.29,350200,0.0,1.0
2013-06-06,40.3,40.3,39.19,39.98,260100,40.3,40.3,39.19,39.98,260100,0.0,1.0
2013-06-07,41.53,41.66,40.51,40.65,251100,41.53,41.66,40.51,40.65,251100,0.0,1.0
2013-06-10,41.62,41.98,41.32,41.79,190200,41.62,41.98,41.32,41.79,190200,0.0,1.0
2013-06-11,41.09,41.48,40.41,40.96,169200,41.09,41.48,40.41,40.96,169200,0.0,1.0
2013-06-12,39.4,41.54,39.33,41.54,262900,39.4,41.54,39.33,41.54,262900,0.0,1.0
2013-06-13,40.82,40.876,39.2,39.61,182100,40.82,40.876,39.2,39.61,182100,0.0,1.0
2013-06-14,40.18,41.18,40.09,40.82,127900,40.18,41.18,40.09,40.82,127900,0.0,1.0
2013-06-17,40.48,41.12,40.04,40.72,158100,40.48,41.12,40.04,40.72,158100,0.0,1.0
2013-06-18,41.3,41.55,40.51,40.55,219800,41.3,41.55,40.51,40.55,219800,0.0,1.0
2013-06-19,39.99,41.66,39.97,41.22,191700,39.99,41.66,39.97,41.22,191700,0.0,1.0
2013-06-20,38.7,39.36,38.28,39.36,277700,38.7,39.36,38.28,39.36,277700,0.0,1.0
2013-06-21,38.26,39.16,37.67,38.99,329100,38.26,39.16,37.67,38.99,329100,0.0,1.0
2013-06-24,37.49,37.99,36.61,37.62,231600,37.49,37.99,36.61,37.62,231600,0.0,1.0
2013-06-25,37.89,38.92,37.7,38.0,251500,37.89,38.92,37.7,38.0,251500,0.0,1.0
2013-06-26,39.02,39.38,37.79,38.28,223500,39.02,39.38,37.79,38.28,223500,0.0,1.0
2013-06-27,40.1,40.27,39.31,39.39,163000,40.1,40.27,39.31,39.39,163000,0.0,1.0
2013-06-28,40.1,40.66,39.88,40.01,403300,40.1,40.66,39.88,40.01,403300,0.0,1.0
2013-07-01,40.55,41.21,40.2,40.47,232300,40.55,41.21,40.2,40.47,232300,0.0,1.0
2013-07-02,41.05,41.45,40.38,40.6,202500,41.05,41.45,40.38,40.6,202500,0.0,1.0
2013-07-03,40.93,41.1899,40.64,40.71,55000,40.93,41.1899,40.64,40.71,55000,0.0,1.0
2013-07-05,41.94,42.03,40.405,41.59,139900,41.94,42.03,40.405,41.59,139900,0.0,1.0
2013-07-08,42.96,43.62,42.35,42.35,194400,42.96,43.62,42.35,42.35,194400,0.0,1.0
2013-07-09,43.73,44.0,43.13,43.35,210600,43.73,44.0,43.13,43.35,210600,0.0,1.0
2013-07-10,43.64,43.77,43.05,43.74,153000,43.64,43.77,43.05,43.74,153000,0.0,1.0
2013-07-11,43.96,45.07,43.55,44.35,175800,43.96,45.07,43.55,44.35,175800,0.0,1.0
2013-07-12,43.71,44.46,43.6,43.94,184300,43.71,44.46,43.6,43.94,184300,0.0,1.0
2013-07-15,44.15,44.33,43.17,43.69,161700,44.15,44.33,43.17,43.69,161700,0.0,1.0
2013-07-16,44.17,44.34,43.73,44.11,175300,44.17,44.34,43.73,44.11,175300,0.0,1.0
2013-07-17,44.45,44.51,43.55,44.31,150400,44.45,44.51,43.55,44.31,150400,0.0,1.0
2013-07-18,45.1,45.31,44.26,44.46,228800,45.1,45.31,44.26,44.46,228800,0.0,1.0
2013-07-19,44.64,45.07,44.16,44.99,280900,44.64,45.07,44.16,44.99,280900,0.0,1.0
2013-07-22,45.05,45.53,44.03,44.61,504400,45.05,45.53,44.03,44.61,504400,0.0,1.0
2013-07-23,46.82,51.85,45.779,48.0,1140200,46.82,51.85,45.779,48.0,1140200,0.0,1.0
2013-07-24,46.82,47.596,46.37,47.23,339100,46.82,47.596,46.37,47.23,339100,0.0,1.0
2013-07-25,47.04,47.08,46.37,46.89,332600,47.04,47.08,46.37,46.89,332600,0.0,1.0
2013-07-26,47.76,47.79,46.73,46.79,277300,47.76,47.79,46.73,46.79,277300,0.0,1.0
2013-07-29,47.67,48.17,47.19,47.64,137300,47.67,48.17,47.19,47.64,137300,0.0,1.0
2013-07-30,48.07,48.35,47.47,48.05,360000,48.07,48.35,47.47,48.05,360000,0.0,1.0
2013-07-31,48.84,49.41,48.17,48.17,222000,48.84,49.41,48.17,48.17,222000,0.0,1.0
2013-08-01,50.87,50.99,49.13,49.19,389800,50.87,50.99,49.13,49.19,389800,0.0,1.0
2013-08-02,50.91,51.05,50.46,50.84,353300,50.91,51.05,50.46,50.84,353300,0.0,1.0
2013-08-05,50.5,51.61,49.97,50.85,356700,50.5,51.61,49.97,50.85,356700,0.0,1.0
2013-08-06,50.79,50.98,50.2706,50.47,167900,50.79,50.98,50.2706,50.47,167900,0.0,1.0
2013-08-07,50.62,50.89,50.29,50.54,122600,50.62,50.89,50.29,50.54,122600,0.0,1.0
2013-08-08,51.87,52.35,50.79,51.15,162400,51.87,52.35,50.79,51.15,162400,0.0,1.0
2013-08-09,51.43,51.9199,51.33,51.58,197100,51.43,51.9199,51.33,51.58,197100,0.0,1.0
2013-08-12,51.42,51.53,51.025,51.19,350400,51.42,51.53,51.025,51.19,350400,0.0,1.0
2013-08-13,51.21,51.69,50.94,51.62,375400,51.21,51.69,50.94,51.62,375400,0.0,1.0
2013-08-14,51.33,51.43,50.925,51.1,326500,51.33,51.43,50.925,51.1,326500,0.0,1.0
2013-08-15,49.56,50.85,49.46,50.84,224200,49.56,50.85,49.46,50.84,224200,0.0,1.0
2013-08-16,49.37,50.22,48.94,49.19,277900,49.37,50.22,48.94,49.19,277900,0.0,1.0
2013-08-19,49.32,50.54,49.32,49.43,146100,49.32,50.54,49.32,49.43,146100,0.0,1.0
2013-08-20,50.07,50.49,49.25,49.54,238800,50.07,50.49,49.25,49.54,238800,0.0,1.0
2013-08-21,50.07,50.6,49.71,49.86,238900,50.07,50.6,49.71,49.86,238900,0.0,1.0
2013-08-22,50.13,50.7,49.82,50.15,154900,50.13,50.7,49.82,50.15,154900,0.0,1.0
2013-08-23,50.02,50.5,49.54,50.2,155100,50.02,50.5,49.54,50.2,155100,0.0,1.0
2013-08-26,49.53,50.77,49.27,50.02,153800,49.53,50.77,49.27,50.02,153800,0.0,1.0
2013-08-27,48.62,49.13,48.1,48.77,263400,48.62,49.13,48.1,48.77,263400,0.0,1.0
2013-08-28,48.94,49.33,48.43,48.62,106500,48.94,49.33,48.43,48.62,106500,0.0,1.0
2013-08-29,49.59,50.13,48.86,48.86,103800,49.59,50.13,48.86,48.86,103800,0.0,1.0
2013-08-30,49.13,49.8599,48.84,49.59,138000,49.13,49.8599,48.84,49.59,138000,0.0,1.0
2013-09-03,49.09,50.42,48.66,49.88,183300,49.09,50.42,48.66,49.88,183300,0.0,1.0
2013-09-04,50.29,50.47,49.54,50.35,446800,50.29,50.47,49.54,50.35,446800,0.0,1.0
2013-09-05,51.67,52.13,50.5,50.52,267200,51.67,52.13,50.5,50.52,267200,0.0,1.0
2013-09-06,51.89,52.79,50.61,52.11,261600,51.89,52.79,50.61,52.11,261600,0.0,1.0
2013-09-09,52.96,53.05,52.34,52.34,160600,52.96,53.05,52.34,52.34,160600,0.0,1.0
2013-09-10,54.0,54.3899,53.23,53.45,185100,54.0,54.3899,53.23,53.45,185100,0.0,1.0
2013-09-11,53.24,54.16,52.892,53.97,256900,53.24,54.16,52.892,53.97,256900,0.0,1.0
2013-09-12,52.63,53.39,51.88,53.23,185200,52.63,53.39,51.88,53.23,185200,0.0,1.0
2013-09-13,52.63,52.86,52.23,52.73,113100,52.63,52.86,52.23,52.73,113100,0.0,1.0
2013-09-16,52.93,53.78,52.84,53.6,180000,52.93,53.78,52.84,53.6,180000,0.0,1.0
2013-09-17,53.4,53.62,53.0,53.0,146000,53.4,53.62,53.0,53.0,146000,0.0,1.0
2013-09-18,53.49,53.57,52.41,53.38,230400,53.49,53.57,52.41,53.38,230400,0.0,1.0
2013-09-19,53.43,53.88,53.25,53.64,138200,53.43,53.88,53.25,53.64,138200,0.0,1.0
2013-09-20,52.94,53.88,52.75,53.74,408400,52.94,53.88,52.75,53.74,408400,0.0,1.0
2013-09-23,52.83,53.15,52.36,52.81,169200,52.83,53.15,52.36,52.81,169200,0.0,1.0
2013-09-24,53.24,53.71,52.41,53.0,123400,53.24,53.71,52.41,53.0,123400,0.0,1.0
2013-09-25,53.62,53.84,52.93,53.18,300200,53.62,53.84,52.93,53.18,300200,0.0,1.0
2013-09-26,53.82,53.955,53.24,53.62,355000,53.82,53.955,53.24,53.62,355000,0.0,1.0
2013-09-27,53.8,54.11,53.23,53.55,213400,53.8,54.11,53.23,53.55,213400,0.0,1.0
2013-09-30,53.2,53.72,52.5301,52.93,379300,53.2,53.72,52.5301,52.93,379300,0.0,1.0
2013-10-01,54.0,54.45,53.17,53.37,234000,54.0,54.45,53.17,53.37,234000,0.0,1.0
2013-10-02,55.61,55.64,52.65,53.43,421600,55.61,55.64,52.65,53.43,421600,0.0,1.0
2013-10-03,54.43,55.82,54.28,55.36,202000,54.43,55.82,54.28,55.36,202000,0.0,1.0
2013-10-04,55.07,55.35,53.76,54.24,585400,55.07,55.35,53.76,54.24,585400,0.0,1.0
2013-10-07,54.38,55.07,54.25,54.75,313700,54.38,55.07,54.25,54.75,313700,0.0,1.0
2013-10-08,51.55,54.2,51.52,54.2,457100,51.55,54.2,51.52,54.2,457100,0.0,1.0
2013-10-09,51.14,51.7399,48.871,51.71,718000,51.14,51.7399,48.871,51.71,718000,0.0,1.0
2013-10-10,52.28,52.44,51.67,51.88,325000,52.28,52.44,51.67,51.88,325000,0.0,1.0
2013-10-11,52.81,52.96,52.105,52.24,241100,52.81,52.96,52.105,52.24,241100,0.0,1.0
2013-10-14,53.09,53.45,52.175,52.52,289900,53.09,53.45,52.175,52.52,289900,0.0,1.0
2013-10-15,52.09,53.25,51.77,53.07,409600,52.09,53.25,51.77,53.07,409600,0.0,1.0
2013-10-16,52.47,53.21,52.22,52.41,259500,52.47,53.21,52.22,52.41,259500,0.0,1.0
2013-10-17,53.62,53.66,51.82,52.42,392800,53.62,53.66,51.82,52.42,392800,0.0,1.0
2013-10-18,54.05,54.18,53.13,54.12,311500,54.05,54.18,53.13,54.12,311500,0.0,1.0
2013-10-21,54.2,54.24,53.26,54.08,394400,54.2,54.24,53.26,54.08,394400,0.0,1.0
2013-10-22,51.24,55.43,49.34,53.78,1675800,51.24,55.43,49.34,53.78,1675800,0.0,1.0
2013-10-23,48.31,50.45,46.55,50.45,1707200,48.31,50.45,46.55,50.45,1707200,0.0,1.0
2013-10-24,48.99,49.35,47.01,48.36,770400,48.99,49.35,47.01,48.36,770400,0.0,1.0
2013-10-25,48.61,48.96,47.77,48.91,358300,48.61,48.96,47.77,48.91,358300,0.0,1.0
2013-10-28,48.0,48.66,47.82,48.57,419600,48.0,48.66,47.82,48.57,419600,0.0,1.0
2013-10-29,47.83,48.2,47.2859,48.08,313600,47.83,48.2,47.2859,48.08,313600,0.0,1.0
2013-10-30,47.51,48.05,46.68,47.92,379300,47.51,48.05,46.68,47.92,379300,0.0,1.0
2013-10-31,48.05,48.48,47.04,47.54,272600,48.05,48.48,47.04,47.54,272600,0.0,1.0
2013-11-01,48.74,48.89,47.56,48.08,414400,48.74,48.89,47.56,48.08,414400,0.0,1.0
2013-11-04,49.82,50.02,48.34,48.85,302800,49.82,50.02,48.34,48.85,302800,0.0,1.0
2013-11-05,49.67,49.955,48.88,49.63,303300,49.67,49.955,48.88,49.63,303300,0.0,1.0
2013-11-06,48.47,49.9,48.29,49.9,241300,48.47,49.9,48.29,49.9,241300,0.0,1.0
2013-11-07,47.86,48.75,47.38,48.57,279800,47.86,48.75,47.38,48.57,279800,0.0,1.0
2013-11-08,48.62,48.85,47.84,47.84,232800,48.62,48.85,47.84,47.84,232800,0.0,1.0
2013-11-11,48.57,48.85,48.16,48.62,248200,48.57,48.85,48.16,48.62,248200,0.0,1.0
2013-11-12,49.94,50.08,48.39,48.46,385600,49.94,50.08,48.39,48.46,385600,0.0,1.0
2013-11-13,50.65,50.7,49.58,49.72,213000,50.65,50.7,49.58,49.72,213000,0.0,1.0
2013-11-14,50.26,50.81,49.43,50.72,202600,50.26,50.81,49.43,50.72,202600,0.0,1.0
2013-11-15,51.15,51.21,50.0,50.24,136900,51.15,51.21,50.0,50.24,136900,0.0,1.0
2013-11-18,50.02,51.41,49.9,51.34,234200,50.02,51.41,49.9,51.34,234200,0.0,1.0
2013-11-19,49.14,50.52,48.72,49.9,286700,49.14,50.52,48.72,49.9,286700,0.0,1.0
2013-11-20,50.16,50.65,49.001,49.33,197300,50.16,50.65,49.001,49.33,197300,0.0,1.0
2013-11-21,51.47,51.68,50.22,50.45,167100,51.47,51.68,50.22,50.45,167100,0.0,1.0
2013-11-22,51.66,51.76,50.99,51.51,127000,51.66,51.76,50.99,51.51,127000,0.0,1.0
2013-11-25,51.52,51.939,50.96,51.66,156500,51.52,51.939,50.96,51.66,156500,0.0,1.0
2013-11-26,51.29,52.0,51.2,51.5,188800,51.29,52.0,51.2,51.5,188800,0.0,1.0
2013-11-27,51.87,52.0,50.93,51.48,112400,51.87,52.0,50.93,51.48,112400,0.0,1.0
2013-11-29,51.92,52.38,51.4,52.15,63900,51.92,52.38,51.4,52.15,63900,0.0,1.0
2013-12-02,51.32,51.97,51.09,51.97,180200,51.32,51.97,51.09,51.97,180200,0.0,1.0
2013-12-03,51.2,51.33,50.86,51.12,211200,51.2,51.33,50.86,51.12,211200,0.0,1.0
2013-12-04,50.78,52.39,50.33,51.05,354400,50.78,52.39,50.33,51.05,354400,0.0,1.0
2013-12-05,51.59,52.12,50.5,50.87,289700,51.59,52.12,50.5,50.87,289700,0.0,1.0
2013-12-06,52.28,52.8,51.82,52.32,203900,52.28,52.8,51.82,52.32,203900,0.0,1.0
2013-12-09,51.88,52.92,51.62,52.5,455700,51.88,52.92,51.62,52.5,455700,0.0,1.0
2013-12-10,52.15,52.41,51.65,51.86,184900,52.15,52.41,51.65,51.86,184900,0.0,1.0
2013-12-11,51.96,52.4,51.77,52.2,222600,51.96,52.4,51.77,52.2,222600,0.0,1.0
2013-12-12,52.0,52.6383,51.51,51.88,225000,52.0,52.6383,51.51,51.88,225000,0.0,1.0
2013-12-13,51.75,52.41,51.31,52.1,279400,51.75,52.41,51.31,52.1,279400,0.0,1.0
2013-12-16,53.43,53.49,51.46,52.03,166100,53.43,53.49,51.46,52.03,166100,0.0,1.0
2013-12-17,53.54,54.14,52.74,53.63,167600,53.54,54.14,52.74,53.63,167600,0.0,1.0
2013-12-18,53.62,53.67,51.6,53.43,350200,53.62,53.67,51.6,53.43,350200,0.0,1.0
2013-12-19,54.79,54.83,53.25,53.45,278700,54.79,54.83,53.25,53.45,278700,0.0,1.0
2013-12-20,53.02,54.85,52.93,54.69,601600,53.02,54.85,52.93,54.69,601600,0.0,1.0
2013-12-23,53.66,53.78,52.97,53.14,181500,53.66,53.78,52.97,53.14,181500,0.0,1.0
2013-12-24,53.78,54.04,53.561,53.61,58500,53.78,54.04,53.561,53.61,58500,0.0,1.0
2013-12-26,54.08,54.34,53.89,54.03,124500,54.08,54.34,53.89,54.03,124500,0.0,1.0
2013-12-27,54.0,54.552,53.4,54.33,99100,54.0,54.552,53.4,54.33,99100,0.0,1.0
2013-12-30,53.47,54.14,53.43,53.86,151500,53.47,54.14,53.43,53.86,151500,0.0,1.0
2013-12-31,53.74,54.09,53.47,53.47,88900,53.74,54.09,53.47,53.47,88900,0.0,1.0
2014-01-02,53.98,54.0,52.92,53.7,235800,53.98,54.0,52.92,53.7,235800,0.0,1.0
2014-01-03,53.03,54.0325,52.68,54.02,292200,53.03,54.0325,52.68,54.02,292200,0.0,1.0
2014-01-06,52.71,53.28,52.6,53.02,207700,52.71,53.28,52.6,53.02,207700,0.0,1.0
2014-01-07,52.81,53.61,52.71,52.77,166300,52.81,53.61,52.71,52.77,166300,0.0,1.0
2014-01-08,52.09,52.9,51.98,52.75,214600,52.09,52.9,51.98,52.75,214600,0.0,1.0
2014-01-09,51.87,52.52,51.65,52.15,128200,51.87,52.52,51.65,52.15,128200,0.0,1.0
2014-01-10,51.43,52.02,51.011,52.01,140900,51.43,52.02,51.011,52.01,140900,0.0,1.0
2014-01-13,49.81,51.53,49.72,51.01,232600,49.81,51.53,49.72,51.01,232600,0.0,1.0
2014-01-14,51.42,51.42,49.72,50.16,194500,51.42,51.42,49.72,50.16,194500,0.0,1.0
2014-01-15,48.5,51.3,48.37,51.3,1065000,48.5,51.3,48.37,51.3,1065000,0.0,1.0
2014-01-16,48.98,49.19,47.67,48.12,510800,48.98,49.19,47.67,48.12,510800,0.0,1.0
2014-01-17,49.44,49.5,48.91,49.06,277200,49.44,49.5,48.91,49.06,277200,0.0,1.0
2014-01-21,49.28,49.7,48.84,49.69,288300,49.28,49.7,48.84,49.69,288300,0.0,1.0
2014-01-22,49.92,50.17,48.72,49.22,429800,49.92,50.17,48.72,49.22,429800,0.0,1.0
2014-01-23,49.37,50.266,49.11,49.67,266200,49.37,50.266,49.11,49.67,266200,0.0,1.0
2014-01-24,47.95,49.626,47.85,49.0,273400,47.95,49.626,47.85,49.0,273400,0.0,1.0
2014-01-27,46.81,48.44,46.19,48.04,400200,46.81,48.44,46.19,48.04,400200,0.0,1.0
2014-01-28,46.86,47.44,46.08,46.83,377800,46.86,47.44,46.08,46.83,377800,0.0,1.0
2014-01-29,46.15,47.0665,46.09,46.48,610700,46.15,47.0665,46.09,46.48,610700,0.0,1.0
2014-01-30,47.7,48.02,46.3,46.37,533400,47.7,48.02,46.3,46.37,533400,0.0,1.0
2014-01-31,47.02,47.57,46.41,46.77,303400,47.02,47.57,46.41,46.77,303400,0.0,1.0
2014-02-03,45.42,47.61,45.31,47.09,584200,45.42,47.61,45.31,47.09,584200,0.0,1.0
2014-02-04,49.11,51.44,47.49,47.6,730100,49.11,51.44,47.49,47.6,730100,0.0,1.0
2014-02-05,49.22,49.6,47.61,49.57,448800,49.22,49.6,47.61,49.57,448800,0.0,1.0
2014-02-06,50.35,50.71,49.152,49.53,339900,50.35,50.71,49.152,49.53,339900,0.0,1.0
2014-02-07,50.13,51.28,50.06,50.3,193800,50.13,51.28,50.06,50.3,193800,0.0,1.0
2014-02-10,49.45,50.19,49.13,50.13,210100,49.45,50.19,49.13,50.13,210100,0.0,1.0
2014-02-11,49.1,49.895,48.86,49.55,210100,49.1,49.895,48.86,49.55,210100,0.0,1.0
2014-02-12,48.19,49.52,48.04,49.27,385200,48.19,49.52,48.04,49.27,385200,0.0,1.0
2014-02-13,49.04,49.27,47.57,47.9,488000,49.04,49.27,47.57,47.9,488000,0.0,1.0
2014-02-14,49.26,49.57,48.02,48.97,309500,49.26,49.57,48.02,48.97,309500,0.0,1.0
2014-02-18,49.03,49.35,48.43,49.35,238000,49.03,49.35,48.43,49.35,238000,0.0,1.0
2014-02-19,49.08,49.79,48.52,48.92,222900,49.08,49.79,48.52,48.92,222900,0.0,1.0
2014-02-20,48.89,49.55,48.47,49.01,145200,48.89,49.55,48.47,49.01,145200,0.0,1.0
2014-02-21,48.44,49.03,48.39,49.03,189400,48.44,49.03,48.39,49.03,189400,0.0,1.0
2014-02-24,48.05,48.64,48.04,48.55,278100,48.05,48.64,48.04,48.55,278100,0.0,1.0
2014-02-25,49.08,49.366,47.82,48.08,386700,49.08,49.366,47.82,48.08,386700,0.0,1.0
2014-02-26,50.41,51.035,49.32,49.34,318800,50.41,51.035,49.32,49.34,318800,0.0,1.0
2014-02-27,51.37,51.38,50.185,50.36,181200,51.37,51.38,50.185,50.36,181200,0.0,1.0
2014-02-28,50.84,51.905,50.39,51.45,193300,50.84,51.905,50.39,51.45,193300,0.0,1.0
2014-03-03,50.78,51.17,50.06,50.5,353100,50.78,51.17,50.06,50.5,353100,0.0,1.0
2014-03-04,53.13,53.39,50.73,51.26,548100,53.13,53.39,50.73,51.26,548100,0.0,1.0
2014-03-05,52.82,53.385,52.4,53.06,262500,52.82,53.385,52.4,53.06,262500,0.0,1.0
2014-03-06,53.98,54.13,52.96,52.96,343600,53.98,54.13,52.96,52.96,343600,0.0,1.0
2014-03-07,54.88,55.09,54.16,54.41,368000,54.88,55.09,54.16,54.41,368000,0.0,1.0
2014-03-10,55.02,55.22,54.37,54.72,280000,55.02,55.22,54.37,54.72,280000,0.0,1.0
2014-03-11,53.48,54.94,53.39,54.9,338700,53.48,54.94,53.39,54.9,338700,0.0,1.0
2014-03-12,53.0,53.22,52.74,53.14,150500,53.0,53.22,52.74,53.14,150500,0.0,1.0
2014-03-13,51.48,53.19,51.32,53.19,203600,51.48,53.19,51.32,53.19,203600,0.0,1.0
2014-03-14,51.55,52.06,51.22,51.22,219200,51.55,52.06,51.22,51.22,219200,0.0,1.0
2014-03-17,52.78,52.79,51.96,51.96,167900,52.78,52.79,51.96,51.96,167900,0.0,1.0
2014-03-18,53.97,54.0,52.69,52.76,173600,53.97,54.0,52.69,52.76,173600,0.0,1.0
2014-03-19,53.75,53.99,53.47,53.98,169600,53.75,53.99,53.47,53.98,169600,0.0,1.0
2014-03-20,53.91,54.0316,53.5,53.58,87900,53.91,54.0316,53.5,53.58,87900,0.0,1.0
2014-03-21,55.05,55.1,53.96,54.27,318400,55.05,55.1,53.96,54.27,318400,0.0,1.0
2014-03-24,55.42,55.73,54.82,55.33,506900,55.42,55.73,54.82,55.33,506900,0.0,1.0
2014-03-25,55.11,56.26,54.4,55.87,381100,55.11,56.26,54.4,55.87,381100,0.0,1.0
2014-03-26,54.75,55.61,54.33,55.4,444100,54.75,55.61,54.33,55.4,444100,0.0,1.0
2014-03-27,54.23,55.37,53.85,54.7,484100,54.23,55.37,53.85,54.7,484100,0.0,1.0
2014-03-28,54.13,55.35,53.53,54.09,544000,54.13,55.35,53.53,54.09,544000,0.0,1.0
2014-03-31,55.31,55.74,54.05,54.46,524000,55.31,55.74,54.05,54.46,524000,0.0,1.0
2014-04-01,56.51,56.87,55.56,55.56,245300,56.51,56.87,55.56,55.56,245300,0.0,1.0
2014-04-02,57.5,57.56,56.53,56.76,368400,57.5,57.56,56.53,56.76,368400,0.0,1.0
2014-04-03,57.67,58.83,57.27,57.52,373300,57.67,58.83,57.27,57.52,373300,0.0,1.0
2014-04-04,56.66,58.075,56.32,57.88,214200,56.66,58.075,56.32,57.88,214200,0.0,1.0
2014-04-07,55.22,56.625,54.6,56.47,409500,55.22,56.625,54.6,56.47,409500,0.0,1.0
2014-04-08,55.58,56.5,55.27,55.27,280700,55.58,56.5,55.27,55.27,280700,0.0,1.0
2014-04-09,56.29,56.48,54.93,55.51,166900,56.29,56.48,54.93,55.51,166900,0.0,1.0
2014-04-10,54.9,56.35,54.39,56.35,210000,54.9,56.35,54.39,56.35,210000,0.0,1.0
2014-04-11,53.15,54.48,52.98,54.16,356100,53.15,54.48,52.98,54.16,356100,0.0,1.0
2014-04-14,53.51,54.47,53.25,53.53,252400,53.51,54.47,53.25,53.53,252400,0.0,1.0
2014-04-15,53.79,54.45,52.88,53.65,292700,53.79,54.45,52.88,53.65,292700,0.0,1.0
2014-04-16,54.88,55.15,54.165,54.26,164600,54.88,55.15,54.165,54.26,164600,0.0,1.0
2014-04-17,55.03,55.73,54.85,54.85,160900,55.03,55.73,54.85,54.85,160900,0.0,1.0
2014-04-21,55.0,55.27,54.56,55.04,155800,55.0,55.27,54.56,55.04,155800,0.0,1.0
2014-04-22,54.93,55.286,54.511,55.03,241600,54.93,55.286,54.511,55.03,241600,0.0,1.0
2014-04-23,57.48,59.4,56.638,58.48,720700,57.48,59.4,56.638,58.48,720700,0.0,1.0
2014-04-24,60.09,60.56,58.7,58.97,406500,60.09,60.56,58.7,58.97,406500,0.0,1.0
2014-04-25,59.51,60.12,58.67,59.97,347600,59.51,60.12,58.67,59.97,347600,0.0,1.0
2014-04-28,59.8,61.44,58.93,60.07,343900,59.8,61.44,58.93,60.07,343900,0.0,1.0
2014-04-29,60.71,61.08,59.56,60.17,287900,60.71,61.08,59.56,60.17,287900,0.0,1.0
2014-04-30,61.74,61.91,59.36,60.5,343300,61.74,61.91,59.36,60.5,343300,0.0,1.0
2014-05-01,62.44,62.45,61.09,61.66,377900,62.44,62.45,61.09,61.66,377900,0.0,1.0
2014-05-02,63.13,63.8299,62.5704,62.65,431500,63.13,63.8299,62.5704,62.65,431500,0.0,1.0
2014-05-05,62.77,63.29,61.77,62.86,179900,62.77,63.29,61.77,62.86,179900,0.0,1.0
2014-05-06,61.5,62.91,61.2,62.85,281500,61.5,62.91,61.2,62.85,281500,0.0,1.0
2014-05-07,61.22,62.01,60.17,61.77,264300,61.22,62.01,60.17,61.77,264300,0.0,1.0
2014-05-08,61.36,63.54,61.1,61.11,274300,61.36,63.54,61.1,61.11,274300,0.0,1.0
2014-05-09,62.85,63.03,61.22,61.53,314100,62.85,63.03,61.22,61.53,314100,0.0,1.0
2014-05-12,64.66,65.01,63.13,63.13,565900,64.66,65.01,63.13,63.13,565900,0.0,1.0
2014-05-13,63.44,65.38,63.43,64.5,370000,63.44,65.38,63.43,64.5,370000,0.0,1.0
2014-05-14,62.94,63.75,62.8,63.41,303600,62.94,63.75,62.8,63.41,303600,0.0,1.0
2014-05-15,62.47,62.97,61.8201,62.54,403600,62.47,62.97,61.8201,62.54,403600,0.0,1.0
2014-05-16,62.77,62.985,62.11,62.32,386400,62.77,62.985,62.11,62.32,386400,0.0,1.0
2014-05-19,63.18,63.58,62.3534,62.64,221800,63.18,63.58,62.3534,62.64,221800,0.0,1.0
2014-05-20,63.04,63.3,62.44,63.09,348500,63.04,63.3,62.44,63.09,348500,0.0,1.0
2014-05-21,63.92,64.18,62.94,63.46,205400,63.92,64.18,62.94,63.46,205400,0.0,1.0
2014-05-22,63.84,64.87,63.63,64.42,207000,63.84,64.87,63.63,64.42,207000,0.0,1.0
2014-05-23,64.05,64.1945,63.52,63.65,284000,64.05,64.1945,63.52,63.65,284000,0.0,1.0
2014-05-27,64.88,65.6,64.18,64.6,312900,64.88,65.6,64.18,64.6,312900,0.0,1.0
2014-05-28,64.35,64.98,64.32,64.79,175800,64.35,64.98,64.32,64.79,175800,0.0,1.0
2014-05-29,64.63,64.71,63.72,64.47,143300,64.63,64.71,63.72,64.47,143300,0.0,1.0
2014-05-30,64.64,65.02,64.44,64.77,125100,64.64,65.02,64.44,64.77,125100,0.0,1.0
2014-06-02,64.4,64.98,63.82,64.98,180500,64.4,64.98,63.82,64.98,180500,0.0,1.0
2014-06-03,66.2,66.65,64.42,64.43,320200,66.2,66.65,64.42,64.43,320200,0.0,1.0
2014-06-04,65.85,66.4197,65.14,65.85,270600,65.85,66.4197,65.14,65.85,270600,0.0,1.0
2014-06-05,65.78,66.2,64.96,66.17,213700,65.78,66.2,64.96,66.17,213700,0.0,1.0
2014-06-06,65.51,66.46,65.43,65.98,236500,65.51,66.46,65.43,65.98,236500,0.0,1.0
2014-06-09,65.24,65.9154,64.79,65.58,272900,65.24,65.9154,64.79,65.58,272900,0.0,1.0
2014-06-10,65.5,65.8599,64.8601,65.18,225400,65.5,65.8599,64.8601,65.18,225400,0.0,1.0
2014-06-11,64.62,65.29,64.18,65.29,203200,64.62,65.29,64.18,65.29,203200,0.0,1.0
2014-06-12,62.44,64.52,62.13,64.43,422900,62.44,64.52,62.13,64.43,422900,0.0,1.0
2014-06-13,62.28,62.84,61.6535,62.66,174100,62.28,62.84,61.6535,62.66,174100,0.0,1.0
2014-06-16,63.14,63.3,62.04,62.1,648100,63.14,63.3,62.04,62.1,648100,0.0,1.0
2014-06-17,63.66,64.52,62.91,63.2,179600,63.66,64.52,62.91,63.2,179600,0.0,1.0
2014-06-18,64.58,64.67,63.24,63.63,175400,64.58,64.67,63.24,63.63,175400,0.0,1.0
2014-06-19,64.7,64.9499,64.5,64.58,147200,64.7,64.9499,64.5,64.58,147200,0.0,1.0
2014-06-20,65.75,66.13,64.99,65.31,497300,65.75,66.13,64.99,65.31,497300,0.0,1.0
2014-06-23,66.1,66.38,65.6,65.75,194400,66.1,66.38,65.6,65.75,194400,0.0,1.0
2014-06-24,65.63,66.74,65.54,65.8,237400,65.63,66.74,65.54,65.8,237400,0.0,1.0
2014-06-25,66.38,66.54,65.1011,65.25,154800,66.38,66.54,65.1011,65.25,154800,0.0,1.0
2014-06-26,66.74,67.04,65.441,66.3,146000,66.74,67.04,65.441,66.3,146000,0.0,1.0
2014-06-27,68.01,68.29,66.28,66.28,352800,68.01,68.29,66.28,66.28,352800,0.0,1.0
2014-06-30,68.74,69.42,67.34,67.75,405500,68.74,69.42,67.34,67.75,405500,0.0,1.0
2014-07-01,69.38,70.42,68.51,68.72,444900,69.38,70.42,68.51,68.72,444900,0.0,1.0
2014-07-02,70.19,70.22,69.08,69.45,150000,70.19,70.22,69.08,69.45,150000,0.0,1.0
2014-07-03,71.05,71.31,70.47,70.56,108800,71.05,71.31,70.47,70.56,108800,0.0,1.0
2014-07-07,70.89,71.36,70.62,70.78,201200,70.89,71.36,70.62,70.78,201200,0.0,1.0
2014-07-08,71.02,71.58,69.93,70.54,304600,71.02,71.58,69.93,70.54,304600,0.0,1.0
2014-07-09,71.12,71.42,70.89,70.96,136300,71.12,71.42,70.89,70.96,136300,0.0,1.0
2014-07-10,71.01,71.4,69.55,69.88,173900,71.01,71.4,69.55,69.88,173900,0.0,1.0
2014-07-11,71.13,71.28,70.51,70.76,165700,71.13,71.28,70.51,70.76,165700,0.0,1.0
2014-07-14,71.34,72.17,71.08,71.68,156500,71.34,72.17,71.08,71.68,156500,0.0,1.0
2014-07-15,71.29,71.94,70.81,71.63,220500,71.29,71.94,70.81,71.63,220500,0.0,1.0
2014-07-16,71.36,71.77,70.9025,71.4,167900,71.36,71.77,70.9025,71.4,167900,0.0,1.0
2014-07-17,69.26,71.115,69.06,70.8,239800,69.26,71.115,69.06,70.8,239800,0.0,1.0
2014-07-18,71.15,71.2,68.761,69.41,213200,71.15,71.2,68.761,69.41,213200,0.0,1.0
2014-07-21,70.78,71.1,69.8,70.8,180200,70.78,71.1,69.8,70.8,180200,0.0,1.0
2014-07-22,70.78,73.35,69.3,72.89,526300,70.78,73.35,69.3,72.89,526300,0.0,1.0
2014-07-23,70.34,71.52,70.04,71.33,215200,70.34,71.52,70.04,71.33,215200,0.0,1.0
2014-07-24,71.86,72.11,70.2,70.69,560000,71.86,72.11,70.2,70.69,560000,0.0,1.0
2014-07-25,70.66,71.79,70.36,71.48,324900,70.66,71.79,70.36,71.48,324900,0.0,1.0
2014-07-28,69.97,71.0,69.58,70.98,170800,69.97,71.0,69.58,70.98,170800,0.0,1.0
2014-07-29,69.34,70.22,69.33,69.96,125300,69.34,70.22,69.33,69.96,125300,0.0,1.0
2014-07-30,69.26,69.9,68.64,69.65,243400,69.26,69.9,68.64,69.65,243400,0.0,1.0
2014-07-31,67.53,68.71,67.36,68.51,204800,67.53,68.71,67.36,68.51,204800,0.0,1.0
2014-08-01,68.05,68.56,67.66,67.66,256000,68.05,68.56,67.66,67.66,256000,0.0,1.0
2014-08-04,68.68,69.28,68.25,68.46,178900,68.68,69.28,68.25,68.46,178900,0.0,1.0
2014-08-05,68.39,69.37,67.85,68.37,124800,68.39,69.37,67.85,68.37,124800,0.0,1.0
2014-08-06,68.08,69.41,67.85,67.85,251000,68.08,69.41,67.85,67.85,251000,0.0,1.0
2014-08-07,66.67,68.76,66.32,68.49,284000,66.67,68.76,66.32,68.49,284000,0.0,1.0
2014-08-08,67.41,67.55,66.38,66.63,254600,67.41,67.55,66.38,66.63,254600,0.0,1.0
2014-08-11,69.28,69.5,67.46,67.46,175200,69.28,69.5,67.46,67.46,175200,0.0,1.0
2014-08-12,68.93,69.7,68.5,69.21,108500,68.93,69.7,68.5,69.21,108500,0.0,1.0
2014-08-13,70.04,70.24,68.57,69.06,134200,70.04,70.24,68.57,69.06,134200,0.0,1.0
2014-08-14,70.41,70.84,70.15,70.42,110800,70.41,70.84,70.15,70.42,110800,0.0,1.0
2014-08-15,69.2,70.99,68.8,70.99,203200,69.2,70.99,68.8,70.99,203200,0.0,1.0
2014-08-18,69.49,70.2,68.99,69.79,173400,69.49,70.2,68.99,69.79,173400,0.0,1.0
2014-08-19,69.4,70.1399,69.25,69.87,187700,69.4,70.1399,69.25,69.87,187700,0.0,1.0
2014-08-20,69.3,69.77,68.61,69.3,124200,69.3,69.77,68.61,69.3,124200,0.0,1.0
2014-08-21,68.78,69.63,68.36,69.29,227400,68.78,69.63,68.36,69.29,227400,0.0,1.0
2014-08-22,68.18,69.16,67.9,68.86,199300,68.18,69.16,67.9,68.86,199300,0.0,1.0
2014-08-25,68.88,69.01,67.925,68.67,216000,68.88,69.01,67.925,68.67,216000,0.0,1.0
2014-08-26,69.75,69.94,68.9575,69.03,138300,69.75,69.94,68.9575,69.03,138300,0.0,1.0
2014-08-27,69.81,70.1083,69.56,69.65,141300,69.81,70.1083,69.56,69.65,141300,0.0,1.0
2014-08-28,69.48,69.73,68.38,69.48,97100,69.48,69.73,68.38,69.48,97100,0.0,1.0
2014-08-29,69.68,70.03,69.14,69.66,80900,69.68,70.03,69.14,69.66,80900,0.0,1.0
2014-09-02,71.14,71.43,70.03,70.03,170900,71.14,71.43,70.03,70.03,170900,0.0,1.0
2014-09-03,71.99,72.37,71.25,71.64,256600,71.99,72.37,71.25,71.64,256600,0.0,1.0
2014-09-04,71.82,72.96,71.6801,72.06,286500,71.82,72.96,71.6801,72.06,286500,0.0,1.0
2014-09-05,71.94,72.37,71.03,71.57,151100,71.94,72.37,71.03,71.57,151100,0.0,1.0
2014-09-08,71.4,72.09,70.49,71.81,242000,71.4,72.09,70.49,71.81,242000,0.0,1.0
2014-09-09,69.52,71.64,69.46,71.25,310600,69.52,71.64,69.46,71.25,310600,0.0,1.0
2014-09-10,69.0,69.66,68.34,69.44,322300,69.0,69.66,68.34,69.44,322300,0.0,1.0
2014-09-11,69.03,69.29,68.38,68.44,173500,69.03,69.29,68.38,68.44,173500,0.0,1.0
2014-09-12,67.11,68.8,66.73,68.8,406900,67.11,68.8,66.73,68.8,406900,0.0,1.0
2014-09-15,65.67,67.55,65.61,67.03,324800,65.67,67.55,65.61,67.03,324800,0.0,1.0
2014-09-16,66.4,66.52,65.0,65.31,284600,66.4,66.52,65.0,65.31,284600,0.0,1.0
2014-09-17,66.57,67.12,66.25,66.42,285000,66.57,67.12,66.25,66.42,285000,0.0,1.0
2014-09-18,66.47,67.4,66.37,66.68,197800,66.47,67.4,66.37,66.68,197800,0.0,1.0
2014-09-19,65.37,66.67,65.37,66.5,281700,65.37,66.67,65.37,66.5,281700,0.0,1.0
2014-09-22,66.84,67.16,65.22,65.55,696932,66.84,67.16,65.22,65.55,696932,0.0,1.0
2014-09-23,64.46,67.36,64.42,66.25,863413,64.46,67.36,64.42,66.25,863413,0.0,1.0
2014-09-24,64.65,64.84,63.77,64.67,423133,64.65,64.84,63.77,64.67,423133,0.0,1.0
2014-09-25,65.19,65.31,63.93,64.38,577586,65.19,65.31,63.93,64.38,577586,0.0,1.0
2014-09-26,65.35,65.61,64.51,65.25,231622,65.35,65.61,64.51,65.25,231622,0.0,1.0
2014-09-29,65.7,66.11,64.628,64.69,459845,65.7,66.11,64.628,64.69,459845,0.0,1.0
2014-09-30,64.42,65.85,64.2,65.82,352674,64.42,65.85,64.2,65.82,352674,0.0,1.0
2014-10-01,63.2,64.65,63.04,63.84,385078,63.2,64.65,63.04,63.84,385078,0.0,1.0
2014-10-02,65.47,67.36,63.83,63.83,604311,65.47,67.36,63.83,63.83,604311,0.0,1.0
2014-10-03,68.75,68.87,65.52,66.15,646255,68.75,68.87,65.52,66.15,646255,0.0,1.0
2014-10-06,68.05,70.1,67.63,68.94,289189,68.05,70.1,67.63,68.94,289189,0.0,1.0
2014-10-07,65.95,67.52,65.58,67.52,171664,65.95,67.52,65.58,67.52,171664,0.0,1.0
2014-10-08,67.87,67.93,65.45,65.95,182232,67.87,67.93,65.45,65.95,182232,0.0,1.0
2014-10-09,66.35,68.17,66.22,67.87,160509,66.35,68.17,66.22,67.87,160509,0.0,1.0
2014-10-10,67.12,67.97,66.0,66.19,414080,67.12,67.97,66.0,66.19,414080,0.0,1.0
2014-10-13,62.04,65.4,61.32,65.4,1654564,62.04,65.4,61.32,65.4,1654564,0.0,1.0
2014-10-14,63.87,64.74,60.63,62.36,879330,63.87,64.74,60.63,62.36,879330,0.0,1.0
2014-10-15,65.21,65.24,62.22,62.79,519950,65.21,65.24,62.22,62.79,519950,0.0,1.0
2014-10-16,63.96,65.01,63.43,64.13,471696,63.96,65.01,63.43,64.13,471696,0.0,1.0
2014-10-17,65.19,66.37,64.05,64.84,602591,65.19,66.37,64.05,64.84,602591,0.0,1.0
2014-10-20,65.3,67.18,64.76,65.28,730798,65.3,67.18,64.76,65.28,730798,0.0,1.0
2014-10-21,64.92,67.35,62.79,67.12,889652,64.92,67.35,62.79,67.12,889652,0.0,1.0
2014-10-22,61.46,64.72,61.31,63.35,695595,61.46,64.72,61.31,63.35,695595,0.0,1.0
2014-10-23,64.98,66.37,62.09,62.38,825119,64.98,66.37,62.09,62.38,825119,0.0,1.0
2014-10-24,66.56,67.19,64.52,65.18,513354,66.56,67.19,64.52,65.18,513354,0.0,1.0
2014-10-27,66.3,66.9,66.03,66.55,278873,66.3,66.9,66.03,66.55,278873,0.0,1.0
2014-10-28,69.35,69.665,66.42,66.86,515342,69.35,69.665,66.42,66.86,515342,0.0,1.0
2014-10-29,68.28,69.7022,67.83,69.56,304505,68.28,69.7022,67.83,69.56,304505,0.0,1.0
2014-10-30,74.44,76.17,74.04,76.17,405070,74.44,76.17,74.04,76.17,405070,0.0,1.0
2014-10-31,70.04,71.37,69.09,70.89,399468,70.04,71.37,69.09,70.89,399468,0.0,1.0
2014-11-03,70.53,71.09,70.1,70.39,345802,70.53,71.09,70.1,70.39,345802,0.0,1.0
2014-11-04,68.93,71.1,68.7,70.47,401360,68.93,71.1,68.7,70.47,401360,0.0,1.0
2014-11-05,70.89,71.08,69.66,69.66,348472,70.89,71.08,69.66,69.66,348472,0.0,1.0
2014-11-06,72.82,73.0899,70.76,70.76,396427,72.82,73.0899,70.76,70.76,396427,0.0,1.0
2014-11-07,73.63,74.0,72.5,72.67,554591,73.63,74.0,72.5,72.67,554591,0.0,1.0
2014-11-10,73.54,74.08,72.43,73.7,312423,73.54,74.08,72.43,73.7,312423,0.0,1.0
2014-11-11,73.87,74.726,73.37,73.42,227077,73.87,74.726,73.37,73.42,227077,0.0,1.0
2014-11-12,76.0,76.33,73.73,73.73,347022,76.0,76.33,73.73,73.73,347022,0.0,1.0
2014-11-13,74.44,76.17,74.04,76.17,296077,74.44,76.17,74.04,76.17,296077,0.0,1.0
2014-11-14,74.01,74.55,73.59,74.27,243349,74.01,74.55,73.59,74.27,243349,0.0,1.0
2014-11-17,73.2,74.58,72.81,73.72,250554,73.2,74.58,72.81,73.72,250554,0.0,1.0
2014-11-18,73.7,74.77,73.12,73.29,254447,73.7,74.77,73.12,73.29,254447,0.0,1.0
2014-11-19,73.93,74.37,73.01,73.9,173598,73.93,74.37,73.01,73.9,173598,0.0,1.0
2014-11-20,73.86,74.3,73.2,73.49,227776,73.86,74.3,73.2,73.49,227776,0.0,1.0
2014-11-21,74.67,75.45,74.0,75.33,269610,74.67,75.45,74.0,75.33,269610,0.0,1.0
2014-11-24,74.92,75.81,74.62,74.77,236893,74.92,75.81,74.62,74.77,236893,0.0,1.0
2014-11-25,75.53,76.575,75.07,75.28,212335,75.53,76.575,75.07,75.28,212335,0.0,1.0
2014-11-26,75.77,76.17,75.07,75.49,274379,75.77,76.17,75.07,75.49,274379,0.0,1.0
2014-11-28,75.71,77.36,75.6,76.07,205898,75.71,77.36,75.6,76.07,205898,0.0,1.0
2014-12-01,74.75,76.21,74.65,75.47,276637,74.75,76.21,74.65,75.47,276637,0.0,1.0
2014-12-02,75.7,76.49,74.75,74.75,368210,75.7,76.49,74.75,74.75,368210,0.0,1.0
2014-12-03,76.93,77.59,75.56,75.72,350966,76.93,77.59,75.56,75.72,350966,0.0,1.0
2014-12-04,77.2,77.8,76.25,76.76,258333,77.2,77.8,76.25,76.76,258333,0.0,1.0
2014-12-05,76.95,78.3,76.68,77.18,203415,76.95,78.3,76.68,77.18,203415,0.0,1.0
2014-12-08,76.23,77.24,75.64,76.52,270567,76.23,77.24,75.64,76.52,270567,0.0,1.0
2014-12-09,76.7,76.78,74.79,74.79,264804,76.7,76.78,74.79,74.79,264804,0.0,1.0
2014-12-10,75.59,77.81,75.56,76.53,418760,75.59,77.81,75.56,76.53,418760,0.0,1.0
2014-12-11,75.36,77.65,75.06,75.98,391170,75.36,77.65,75.06,75.98,391170,0.0,1.0
2014-12-12,74.64,75.69,74.27,74.38,413565,74.64,75.69,74.27,74.38,413565,0.0,1.0
2014-12-15,74.99,76.11,74.48,75.3,320751,74.99,76.11,74.48,75.3,320751,0.0,1.0
2014-12-16,73.17,75.67,73.13,74.78,465844,73.17,75.67,73.13,74.78,465844,0.0,1.0
2014-12-17,74.85,75.03,73.1,73.1,683215,74.85,75.03,73.1,73.1,683215,0.0,1.0
2014-12-18,75.0,76.1799,74.16,76.07,466342,75.0,76.1799,74.16,76.07,466342,0.0,1.0
2014-12-19,75.53,76.13,74.99,75.25,699590,75.53,76.13,74.99,75.25,699590,0.0,1.0
2014-12-22,75.41,76.51,75.2015,75.5,618832,75.41,76.51,75.2015,75.5,618832,0.0,1.0
2014-12-23,76.69,77.72,75.93,76.23,718333,76.69,77.72,75.93,76.23,718333,0.0,1.0
2014-12-24,77.12,77.655,76.85,77.07,257649,77.12,77.655,76.85,77.07,257649,0.0,1.0
2014-12-26,77.56,78.28,77.04,77.67,148126,77.56,78.28,77.04,77.67,148126,0.0,1.0
2014-12-29,77.54,78.73,77.02,77.57,271874,77.54,78.73,77.02,77.57,271874,0.0,1.0
2014-12-30,76.86,77.5,76.85,77.34,266604,76.86,77.5,76.85,77.34,266604,0.0,1.0
2014-12-31,75.92,77.68,75.88,77.05,340469,75.92,77.68,75.88,77.05,340469,0.0,1.0
2015-01-02,76.09,77.12,74.7742,76.59,330797,76.09,77.12,74.7742,76.59,330797,0.0,1.0
2015-01-05,74.0,75.77,73.37,75.67,381825,74.0,75.77,73.37,75.67,381825,0.0,1.0
2015-01-06,72.69,74.13,71.78,72.82,453562,72.69,74.13,71.78,72.82,453562,0.0,1.0
2015-01-07,75.01,75.04,72.67,73.48,458054,75.01,75.04,72.67,73.48,458054,0.0,1.0
2015-01-08,75.5,76.68,75.03,75.78,339385,75.5,76.68,75.03,75.78,339385,0.0,1.0
2015-01-09,74.45,75.44,74.35,75.29,205578,74.45,75.44,74.35,75.29,205578,0.0,1.0
2015-01-12,73.67,74.46,72.95,74.45,349414,73.67,74.46,72.95,74.45,349414,0.0,1.0
2015-01-13,72.93,75.09,72.52,74.39,300876,72.93,75.09,72.52,74.39,300876,0.0,1.0
2015-01-14,72.23,72.62,70.7,71.89,372668,72.23,72.62,70.7,71.89,372668,0.0,1.0
2015-01-15,70.12,72.362,70.1,72.23,440452,70.12,72.362,70.1,72.23,440452,0.0,1.0
2015-01-16,70.79,71.04,69.12,69.94,557279,70.79,71.04,69.12,69.94,557279,0.0,1.0
2015-01-20,70.68,71.44,70.2,70.95,362583,70.68,71.44,70.2,70.95,362583,0.0,1.0
2015-01-21,71.87,72.07,70.26,70.38,269886,71.87,72.07,70.26,70.38,269886,0.0,1.0
2015-01-22,74.04,74.24,71.99,72.26,289041,74.04,74.24,71.99,72.26,289041,0.0,1.0
2015-01-23,74.73,75.03,74.03,74.03,214408,74.73,75.03,74.03,74.03,214408,0.0,1.0
2015-01-26,77.18,77.68,75.0,75.2,438926,77.18,77.68,75.0,75.2,438926,0.0,1.0
2015-01-27,76.51,77.26,75.365,76.45,357102,76.51,77.26,75.365,76.45,357102,0.0,1.0
2015-01-28,75.81,78.58,75.57,76.72,522297,75.81,78.58,75.57,76.72,522297,0.0,1.0
2015-01-29,77.31,77.41,75.77,76.25,475142,77.31,77.41,75.77,76.25,475142,0.0,1.0
2015-01-30,74.21,76.98,74.17,76.58,375249,74.21,76.98,74.17,76.58,375249,0.0,1.0
2015-02-02,76.1,76.13,73.3301,74.59,336830,76.1,76.13,73.3301,74.59,336830,0.0,1.0
2015-02-03,78.8,79.165,76.742,77.18,721382,78.8,79.165,76.742,77.18,721382,0.0,1.0
2015-02-04,78.48,80.84,77.19,79.75,737722,78.48,80.84,77.19,79.75,737722,0.0,1.0
2015-02-05,77.92,79.7,77.65,79.3,457862,77.92,79.7,77.65,79.3,457862,0.0,1.0
2015-02-06,79.71,80.06,77.684,77.89,430590,79.71,80.06,77.684,77.89,430590,0.0,1.0
2015-02-09,78.69,79.86,78.39,79.5,294599,78.69,79.86,78.39,79.5,294599,0.0,1.0
2015-02-10,79.21,79.61,78.28,79.27,306461,79.21,79.61,78.28,79.27,306461,0.0,1.0
2015-02-11,78.74,79.73,78.33,79.14,315819,78.74,79.73,78.33,79.14,315819,0.0,1.0
2015-02-12,80.36,80.81,78.18,79.12,404634,80.36,80.81,78.18,79.12,404634,0.0,1.0
2015-02-13,79.87,80.83,79.521,80.36,202659,79.87,80.83,79.521,80.36,202659,0.0,1.0
2015-02-17,78.19,79.99,78.11,79.92,329086,78.19,79.99,78.11,79.92,329086,0.0,1.0
2015-02-18,78.51,78.53,77.7701,78.04,248865,78.51,78.53,77.7701,78.04,248865,0.0,1.0
2015-02-19,78.94,79.55,78.09,78.51,181980,78.94,79.55,78.09,78.51,181980,0.0,1.0
2015-02-20,78.87,79.0,77.68,78.73,151521,78.87,79.0,77.68,78.73,151521,0.0,1.0
2015-02-23,78.53,78.93,77.9,78.83,203842,78.53,78.93,77.9,78.83,203842,0.0,1.0
2015-02-24,77.71,78.8,77.2,78.48,239706,77.71,78.8,77.2,78.48,239706,0.0,1.0
2015-02-25,77.96,78.49,77.43,77.96,280413,77.96,78.49,77.43,77.96,280413,0.0,1.0
2015-02-26,79.02,79.12,77.76,77.76,220981,79.02,79.12,77.76,77.76,220981,0.0,1.0
2015-02-27,78.67,79.1,78.02,79.02,213152,78.67,79.1,78.02,79.02,213152,0.0,1.0
2015-03-02,79.29,80.01,78.46,78.46,303301,79.29,80.01,78.46,78.46,303301,0.0,1.0
2015-03-03,78.27,79.28,77.53,79.22,266089,78.27,79.28,77.53,79.22,266089,0.0,1.0
2015-03-04,76.72,78.07,76.19,77.66,312203,76.72,78.07,76.19,77.66,312203,0.0,1.0
2015-03-05,78.6,79.16,76.595,77.02,410988,78.6,79.16,76.595,77.02,410988,0.0,1.0
2015-03-06,76.29,78.33,75.66,78.0,465773,76.29,78.33,75.66,78.0,465773,0.0,1.0
2015-03-09,75.81,76.7925,74.74,76.29,423202,75.81,76.7925,74.74,76.29,423202,0.0,1.0
2015-03-10,75.18,75.47,74.58,75.13,278254,75.18,75.47,74.58,75.13,278254,0.0,1.0
2015-03-11,75.43,75.65,74.92,75.26,205218,75.43,75.65,74.92,75.26,205218,0.0,1.0
2015-03-12,76.97,77.218,75.51,75.93,242924,76.97,77.218,75.51,75.93,242924,0.0,1.0
2015-03-13,76.3,77.2394,75.82,77.01,204226,76.3,77.2394,75.82,77.01,204226,0.0,1.0
2015-03-16,77.9,78.7599,76.5901,76.6,374795,77.9,78.7599,76.5901,76.6,374795,0.0,1.0
2015-03-17,77.85,78.02,77.26,77.46,196540,77.85,78.02,77.26,77.46,196540,0.0,1.0
2015-03-18,78.55,78.69,76.51,77.5,235382,78.55,78.69,76.51,77.5,235382,0.0,1.0
2015-03-19,79.48,79.99,78.3,78.3,231224,79.48,79.99,78.3,78.3,231224,0.0,1.0
2015-03-20,79.46,80.0,78.33,80.0,516745,79.46,80.0,78.33,80.0,516745,0.0,1.0
2015-03-23,81.74,82.3,79.37,79.46,409817,81.74,82.3,79.37,79.46,409817,0.0,1.0
2015-03-24,82.14,82.84,81.07,81.68,332182,82.14,82.84,81.07,81.68,332182,0.0,1.0
2015-03-25,80.12,82.31,79.95,81.95,288908,80.12,82.31,79.95,81.95,288908,0.0,1.0
2015-03-26,80.05,80.8,79.01,79.62,244427,80.05,80.8,79.01,79.62,244427,0.0,1.0
2015-03-27,81.54,82.05,79.46,80.03,306829,81.54,82.05,79.46,80.03,306829,0.0,1.0
2015-03-30,83.05,83.62,81.582,82.18,243896,83.05,83.62,81.582,82.18,243896,0.0,1.0
2015-03-31,83.1,83.48,81.86,82.37,579963,83.1,83.48,81.86,82.37,579963,0.0,1.0
2015-04-01,82.26,83.5497,81.46,83.07,261602,82.26,83.5497,81.46,83.07,261602,0.0,1.0
2015-04-02,83.79,84.27,82.75,82.75,306979,83.79,84.27,82.75,82.75,306979,0.0,1.0
2015-04-06,85.01,85.1603,83.005,83.69,202920,85.01,85.1603,83.005,83.69,202920,0.0,1.0
2015-04-07,84.81,85.72,84.46,85.15,288878,84.81,85.72,84.46,85.15,288878,0.0,1.0
2015-04-08,84.93,85.22,84.08,84.83,196949,84.93,85.22,84.08,84.83,196949,0.0,1.0
2015-04-09,84.96,85.95,84.37,84.86,257785,84.96,85.95,84.37,84.86,257785,0.0,1.0
2015-04-10,85.48,86.19,85.16,85.49,183980,85.48,86.19,85.16,85.49,183980,0.0,1.0
2015-04-13,85.35,85.87,84.83,85.14,213355,85.35,85.87,84.83,85.14,213355,0.0,1.0
2015-04-14,85.45,86.05,84.43,85.17,361870,85.45,86.05,84.43,85.17,361870,0.0,1.0
2015-04-15,86.38,87.25,85.53,85.77,223947,86.38,87.25,85.53,85.77,223947,0.0,1.0
2015-04-16,85.85,86.912,85.72,86.57,158347,85.85,86.912,85.72,86.57,158347,0.0,1.0
2015-04-17,85.33,85.59,84.65,85.29,210401,85.33,85.59,84.65,85.29,210401,0.0,1.0
2015-04-20,88.05,88.2,85.5,85.74,318543,88.05,88.2,85.5,85.74,318543,0.0,1.0
2015-04-21,87.13,89.97,85.5701,89.74,422041,87.13,89.97,85.5701,89.74,422041,0.0,1.0
2015-04-22,86.97,88.79,85.95,87.24,277604,86.97,88.79,85.95,87.24,277604,0.0,1.0
2015-04-23,87.59,88.34,86.95,86.99,335711,87.59,88.34,86.95,86.99,335711,0.0,1.0
2015-04-24,87.79,88.25,87.01,87.83,241163,87.79,88.25,87.01,87.83,241163,0.0,1.0
2015-04-27,86.57,88.5,85.22,88.16,464955,86.57,88.5,85.22,88.16,464955,0.0,1.0
2015-04-28,86.64,86.7,84.9732,86.49,280720,86.64,86.7,84.9732,86.49,280720,0.0,1.0
2015-04-29,85.64,87.49,85.55,86.22,379643,85.64,87.49,85.55,86.22,379643,0.0,1.0
2015-04-30,84.03,85.7,83.55,85.28,287183,84.03,85.7,83.55,85.28,287183,0.0,1.0
2015-05-01,84.97,85.6899,84.08,84.08,344771,84.97,85.6899,84.08,84.08,344771,0.0,1.0
2015-05-04,85.33,85.8,84.93,85.12,286561,85.33,85.8,84.93,85.12,286561,0.0,1.0
2015-05-05,83.73,85.98,83.63,85.02,269713,83.73,85.98,83.63,85.02,269713,0.0,1.0
2015-05-06,84.2,84.56,82.32,84.33,476798,84.2,84.56,82.32,84.33,476798,0.0,1.0
2015-05-07,84.8,85.78,84.25,84.46,382932,84.8,85.78,84.25,84.46,382932,0.0,1.0
2015-05-08,85.84,86.74,85.02,85.69,320447,85.84,86.74,85.02,85.69,320447,0.0,1.0
2015-05-11,85.65,86.69,85.58,86.05,269996,85.65,86.69,85.58,86.05,269996,0.0,1.0
2015-05-12,85.17,85.97,84.41,85.28,260536,85.17,85.97,84.41,85.28,260536,0.0,1.0
2015-05-13,84.54,85.79,84.28,85.11,191646,84.54,85.79,84.28,85.11,191646,0.0,1.0
2015-05-14,84.54,85.19,83.76,85.18,166962,84.54,85.19,83.76,85.18,166962,0.0,1.0
2015-05-15,84.66,84.9,83.92,84.46,197663,84.66,84.9,83.92,84.46,197663,0.0,1.0
2015-05-18,86.85,87.025,84.64,84.75,197584,86.85,87.025,84.64,84.75,197584,0.0,1.0
2015-05-19,86.42,87.495,86.09,86.96,198880,86.42,87.495,86.09,86.96,198880,0.0,1.0
2015-05-20,86.75,87.215,85.72,86.48,132449,86.75,87.215,85.72,86.48,132449,0.0,1.0
2015-05-21,86.39,87.17,86.35,86.48,158266,86.39,87.17,86.35,86.48,158266,0.0,1.0
2015-05-22,85.87,87.066,85.37,86.36,136549,85.87,87.066,85.37,86.36,136549,0.0,1.0
2015-05-26,85.64,86.36,84.82,85.83,252099,85.64,86.36,84.82,85.83,252099,0.0,1.0
2015-05-27,86.92,87.16,85.1225,85.71,210765,86.92,87.16,85.1225,85.71,210765,0.0,1.0
2015-05-28,86.71,87.24,86.38,86.91,147683,86.71,87.24,86.38,86.91,147683,0.0,1.0
2015-05-29,85.12,87.34,85.1,86.84,306711,85.12,87.34,85.1,86.84,306711,0.0,1.0
2015-06-01,85.93,86.95,84.585,85.1,219897,85.93,86.95,84.585,85.1,219897,0.0,1.0
2015-06-02,86.12,86.85,85.36,85.36,213878,86.12,86.85,85.36,85.36,213878,0.0,1.0
2015-06-03,87.46,87.99,85.98,86.55,202850,87.46,87.99,85.98,86.55,202850,0.0,1.0
2015-06-04,87.08,87.86,86.57,86.82,197174,87.08,87.86,86.57,86.82,197174,0.0,1.0
2015-06-05,90.0,90.0,86.26,87.09,346033,90.0,90.0,86.26,87.09,346033,0.0,1.0
2015-06-08,89.38,91.0,89.26,89.65,189185,89.38,91.0,89.26,89.65,189185,0.0,1.0
2015-06-09,88.59,89.94,88.1,89.11,152527,88.59,89.94,88.1,89.11,152527,0.0,1.0
2015-06-10,88.96,89.5,88.59,88.88,205456,88.96,89.5,88.59,88.88,205456,0.0,1.0
2015-06-11,88.14,89.3,87.84,89.07,220893,88.14,89.3,87.84,89.07,220893,0.0,1.0
2015-06-12,87.62,88.0,86.9,87.88,291400,87.62,88.0,86.9,87.88,291400,0.0,1.0
2015-06-15,86.98,87.58,86.46,87.14,163201,86.98,87.58,86.46,87.14,163201,0.0,1.0
2015-06-16,88.67,88.92,86.39,87.02,218465,88.67,88.92,86.39,87.02,218465,0.0,1.0
2015-06-17,88.27,89.19,87.78,89.02,204595,88.27,89.19,87.78,89.02,204595,0.0,1.0
2015-06-18,87.94,88.94,87.78,88.51,339703,87.94,88.94,87.78,88.51,339703,0.0,1.0
2015-06-19,88.22,89.3,87.91,88.03,505105,88.22,89.3,87.91,88.03,505105,0.0,1.0
2015-06-22,89.56,89.99,88.2601,88.67,195138,89.56,89.99,88.2601,88.67,195138,0.0,1.0
2015-06-23,92.14,92.18,89.61,89.84,471353,92.14,92.18,89.61,89.84,471353,0.0,1.0
2015-06-24,92.73,93.06,91.94,92.0,460307,92.73,93.06,91.94,92.0,460307,0.0,1.0
2015-06-25,92.73,93.3999,92.42,92.88,232626,92.73,93.3999,92.42,92.88,232626,0.0,1.0
2015-06-26,92.53,93.29,91.88,92.73,356044,92.53,93.29,91.88,92.73,356044,0.0,1.0
2015-06-29,90.06,92.15,89.99,92.06,145761,90.06,92.15,89.99,92.06,145761,0.0,1.0
2015-06-30,90.62,91.49,90.005,90.82,216576,90.62,91.49,90.005,90.82,216576,0.0,1.0
2015-07-01,92.27,93.08,91.3,91.44,291675,92.27,93.08,91.3,91.44,291675,0.0,1.0
2015-07-02,91.06,93.3099,90.98,92.49,239286,91.06,93.3099,90.98,92.49,239286,0.0,1.0
2015-07-06,90.92,92.4,90.1,90.44,212016,90.92,92.4,90.1,90.44,212016,0.0,1.0
2015-07-07,91.78,91.84,89.945,91.0,262339,91.78,91.84,89.945,91.0,262339,0.0,1.0
2015-07-08,89.47,91.045,88.73,90.99,189861,89.47,91.045,88.73,90.99,189861,0.0,1.0
2015-07-09,90.03,90.72,89.15,90.38,220758,90.03,90.72,89.15,90.38,220758,0.0,1.0
2015-07-10,90.98,91.6099,90.66,90.96,173150,90.98,91.6099,90.66,90.96,173150,0.0,1.0
2015-07-13,93.93,94.19,91.67,92.0,355208,93.93,94.19,91.67,92.0,355208,0.0,1.0
2015-07-14,93.37,94.4,93.12,93.76,215745,93.37,94.4,93.12,93.76,215745,0.0,1.0
2015-07-15,93.5,93.92,92.95,93.58,187585,93.5,93.92,92.95,93.58,187585,0.0,1.0
2015-07-16,94.03,94.49,93.52,94.17,306702,94.03,94.49,93.52,94.17,306702,0.0,1.0
2015-07-17,95.17,95.34,93.5119,93.87,414141,95.17,95.34,93.5119,93.87,414141,0.0,1.0
2015-07-20,95.54,96.582,94.2616,95.3,284138,95.54,96.582,94.2616,95.3,284138,0.0,1.0
2015-07-21,91.4,94.36,89.99,93.25,1215381,91.4,94.36,89.99,93.25,1215381,0.0,1.0
2015-07-22,86.94,89.675,86.16,89.01,836163,86.94,89.675,86.16,89.01,836163,0.0,1.0
2015-07-23,87.87,89.01,86.12,87.05,460333,87.87,89.01,86.12,87.05,460333,0.0,1.0
2015-07-24,84.53,88.51,83.7,87.91,438989,84.53,88.51,83.7,87.91,438989,0.0,1.0
2015-07-27,83.13,84.7,82.48,84.18,544571,83.13,84.7,82.48,84.18,544571,0.0,1.0
2015-07-28,83.65,84.35,82.5,83.59,325100,83.65,84.35,82.5,83.59,325100,0.0,1.0
2015-07-29,85.71,85.96,83.51,83.63,408982,85.71,85.96,83.51,83.63,408982,0.0,1.0
2015-07-30,87.55,88.11,84.93,85.23,422348,87.55,88.11,84.93,85.23,422348,0.0,1.0
2015-07-31,88.3,88.86,87.55,87.92,268741,88.3,88.86,87.55,87.92,268741,0.0,1.0
2015-08-03,85.29,88.61,84.41,87.74,658959,85.29,88.61,84.41,87.74,658959,0.0,1.0
2015-08-04,84.04,86.35,83.72,85.36,487255,84.04,86.35,83.72,85.36,487255,0.0,1.0
2015-08-05,85.8,86.59,84.65,84.81,480590,85.8,86.59,84.65,84.81,480590,0.0,1.0
2015-08-06,85.21,86.23,83.87,86.22,396596,85.21,86.23,83.87,86.22,396596,0.0,1.0
2015-08-07,83.62,85.74,83.5,85.04,278328,83.62,85.74,83.5,85.04,278328,0.0,1.0
2015-08-10,84.75,85.405,84.31,84.44,292101,84.75,85.405,84.31,84.44,292101,0.0,1.0
2015-08-11,83.73,84.52,83.02,84.21,175667,83.73,84.52,83.02,84.21,175667,0.0,1.0
2015-08-12,82.08,82.37,80.23,81.6,465934,82.08,82.37,80.23,81.6,465934,0.0,1.0
2015-08-13,82.28,83.41,81.67,82.16,268550,82.28,83.41,81.67,82.16,268550,0.0,1.0
2015-08-14,83.72,83.95,81.67,82.31,433242,83.72,83.95,81.67,82.31,433242,0.0,1.0
2015-08-17,84.73,84.74,82.81,83.42,259090,84.73,84.74,82.81,83.42,259090,0.0,1.0
2015-08-18,84.62,85.26,83.73,84.7,227960,84.62,85.26,83.73,84.7,227960,0.0,1.0
2015-08-19,83.31,84.43,83.04,83.95,175294,83.31,84.43,83.04,83.95,175294,0.0,1.0
2015-08-20,79.63,82.85,79.57,82.4,318516,79.63,82.85,79.57,82.4,318516,0.0,1.0
2015-08-21,78.9,79.22,76.84,78.02,611538,78.9,79.22,76.84,78.02,611538,0.0,1.0
2015-08-24,76.54,78.91,70.7311,74.24,520828,76.54,78.91,70.7311,74.24,520828,0.0,1.0
2015-08-25,77.94,79.42,77.3,78.84,490132,77.94,79.42,77.3,78.84,490132,0.0,1.0
2015-08-26,79.02,79.88,77.04,79.75,287998,79.02,79.88,77.04,79.75,287998,0.0,1.0
2015-08-27,80.1,82.175,79.35,79.99,419975,80.1,82.175,79.35,79.99,419975,0.0,1.0
2015-08-28,80.25,80.8,79.67,80.02,243065,80.25,80.8,79.67,80.02,243065,0.0,1.0
2015-08-31,80.57,81.97,80.01,80.51,401731,80.57,81.97,80.01,80.51,401731,0.0,1.0
2015-09-01,78.51,79.98,78.2,79.0,203355,78.51,79.98,78.2,79.0,203355,0.0,1.0
2015-09-02,80.33,80.714,78.9042,79.61,238176,80.33,80.714,78.9042,79.61,238176,0.0,1.0
2015-09-03,79.36,81.1406,79.04,80.66,230405,79.36,81.1406,79.04,80.66,230405,0.0,1.0
2015-09-04,78.82,79.27,77.83,78.29,234560,78.82,79.27,77.83,78.29,234560,0.0,1.0
2015-09-08,81.92,82.34,79.65,81.11,342640,81.92,82.34,79.65,81.11,342640,0.0,1.0
2015-09-09,81.99,84.17,81.89,83.76,325680,81.99,84.17,81.89,83.76,325680,0.0,1.0
2015-09-10,81.28,82.28,81.01,81.63,146124,81.28,82.28,81.01,81.63,146124,0.0,1.0
2015-09-11,81.24,81.29,80.09,80.65,172753,81.24,81.29,80.09,80.65,172753,0.0,1.0
2015-09-14,81.22,82.11,80.32,81.83,150173,81.22,82.11,80.32,81.83,150173,0.0,1.0
2015-09-15,82.31,82.7,80.88,81.21,112910,82.31,82.7,80.88,81.21,112910,0.0,1.0
2015-09-16,83.16,83.23,81.81,82.15,159659,83.16,83.23,81.81,82.15,159659,0.0,1.0
2015-09-17,84.89,86.125,83.39,83.39,372422,84.89,86.125,83.39,83.39,372422,0.0,1.0
2015-09-18,83.27,84.99,82.78,83.9,366300,83.27,84.99,82.78,83.9,366300,0.0,1.0
2015-09-21,84.75,85.73,83.19,84.04,314242,84.75,85.73,83.19,84.04,314242,0.0,1.0
2015-09-22,83.65,83.9,82.32,83.67,272775,83.65,83.9,82.32,83.67,272775,0.0,1.0
2015-09-23,83.64,84.385,82.82,83.9,141232,83.64,84.385,82.82,83.9,141232,0.0,1.0
2015-09-24,82.08,83.12,80.73,82.85,207028,82.08,83.12,80.73,82.85,207028,0.0,1.0
2015-09-25,82.28,83.33,82.1,82.65,188588,82.28,83.33,82.1,82.65,188588,0.0,1.0
2015-09-28,78.31,82.71,78.14,82.25,317045,78.31,82.71,78.14,82.25,317045,0.0,1.0
2015-09-29,79.55,79.78,78.225,78.56,319595,79.55,79.78,78.225,78.56,319595,0.0,1.0
2015-09-30,81.15,83.83,79.29,80.91,418605,81.15,83.83,79.29,80.91,418605,0.0,1.0
2015-10-01,81.51,83.11,78.481,81.1,692685,81.51,83.11,78.481,81.1,692685,0.0,1.0
2015-10-02,83.57,83.62,79.21,80.58,234177,83.57,83.62,79.21,80.58,234177,0.0,1.0
2015-10-05,85.4,85.54,83.41,84.54,170815,85.4,85.54,83.41,84.54,170815,0.0,1.0
2015-10-06,83.9,85.7199,83.18,85.27,244413,83.9,85.7199,83.18,85.27,244413,0.0,1.0
2015-10-07,84.0,84.642,82.89,84.21,184879,84.0,84.642,82.89,84.21,184879,0.0,1.0
2015-10-08,84.56,85.01,83.59,83.98,199414,84.56,85.01,83.59,83.98,199414,0.0,1.0
2015-10-09,84.26,85.02,83.57,84.49,300596,84.26,85.02,83.57,84.49,300596,0.0,1.0
2015-10-12,84.12,84.96,83.25,84.38,128594,84.12,84.96,83.25,84.38,128594,0.0,1.0
2015-10-13,82.49,84.24,82.37,83.56,217490,82.49,84.24,82.37,83.56,217490,0.0,1.0
2015-10-14,82.52,83.1,81.13,82.72,421027,82.52,83.1,81.13,82.72,421027,0.0,1.0
2015-10-15,85.85,85.94,82.72,82.93,352022,85.85,85.94,82.72,82.93,352022,0.0,1.0
2015-10-16,86.95,87.07,85.25,86.18,395345,86.95,87.07,85.25,86.18,395345,0.0,1.0
2015-10-19,86.39,87.63,85.95,86.75,273776,86.39,87.63,85.95,86.75,273776,0.0,1.0
2015-10-20,87.27,87.605,86.24,86.39,369601,87.27,87.605,86.24,86.39,369601,0.0,1.0
2015-10-21,77.17,84.95,76.5101,84.12,2116017,77.17,84.95,76.5101,84.12,2116017,0.0,1.0
2015-10-22,78.99,81.515,78.02,78.31,1108926,78.99,81.515,78.02,78.31,1108926,0.0,1.0
2015-10-23,80.55,80.85,78.81,79.88,305927,80.55,80.85,78.81,79.88,305927,0.0,1.0
2015-10-26,80.26,80.84,79.02,80.75,318981,80.26,80.84,79.02,80.75,318981,0.0,1.0
2015-10-27,77.54,80.0,77.37,80.0,367066,77.54,80.0,77.37,80.0,367066,0.0,1.0
2015-10-28,80.06,80.55,77.42,77.9,552415,80.06,80.55,77.42,77.9,552415,0.0,1.0
2015-10-29,77.74,80.22,77.02,80.05,437756,77.74,80.22,77.02,80.05,437756,0.0,1.0
2015-10-30,79.2,80.0,77.15,77.57,300576,79.2,80.0,77.15,77.57,300576,0.0,1.0
2015-11-02,79.98,80.16,78.69,79.18,245082,79.98,80.16,78.69,79.18,245082,0.0,1.0
2015-11-03,80.82,80.91,79.2,80.0,311773,80.82,80.91,79.2,80.0,311773,0.0,1.0
2015-11-04,81.27,81.54,80.276,81.54,210840,81.27,81.54,80.276,81.54,210840,0.0,1.0
2015-11-05,80.35,81.43,79.81,81.4,232957,80.35,81.43,79.81,81.4,232957,0.0,1.0
2015-11-06,78.14,80.42,77.98,79.85,626608,78.14,80.42,77.98,79.85,626608,0.0,1.0
2015-11-09,76.08,77.92,74.814,77.92,438312,76.08,77.92,74.814,77.92,438312,0.0,1.0
2015-11-10,76.7,76.99,75.34,75.98,280730,76.7,76.99,75.34,75.98,280730,0.0,1.0
2015-11-11,75.75,77.34,75.72,76.84,518133,75.75,77.34,75.72,76.84,518133,0.0,1.0
2015-11-12,72.57,75.47,72.53,75.0,618671,72.57,75.47,72.53,75.0,618671,0.0,1.0
2015-11-13,68.98,72.97,68.86,72.07,596136,68.98,72.97,68.86,72.07,596136,0.0,1.0
2015-11-16,70.18,70.28,67.88,69.05,749958,70.18,70.28,67.88,69.05,749958,0.0,1.0
2015-11-17,70.5,71.98,70.18,70.7,604632,70.5,71.98,70.18,70.7,604632,0.0,1.0
2015-11-18,70.71,71.305,70.13,70.67,621803,70.71,71.305,70.13,70.67,621803,0.0,1.0
2015-11-19,70.79,71.25,70.25,70.56,434890,70.79,71.25,70.25,70.56,434890,0.0,1.0
2015-11-20,72.38,72.87,70.8,71.47,386448,72.38,72.87,70.8,71.47,386448,0.0,1.0
2015-11-23,74.44,74.61,72.15,72.15,498228,74.44,74.61,72.15,72.15,498228,0.0,1.0
2015-11-24,75.84,76.33,73.57,73.77,344388,75.84,76.33,73.57,73.77,344388,0.0,1.0
2015-11-25,76.79,77.01,75.81,76.12,165838,76.79,77.01,75.81,76.12,165838,0.0,1.0
2015-11-27,76.53,77.33,76.39,76.98,53902,76.53,77.33,76.39,76.98,53902,0.0,1.0
2015-11-30,75.1,76.84,75.01,76.52,247694,75.1,76.84,75.01,76.52,247694,0.0,1.0
2015-12-01,75.5,75.67,73.74,75.28,255900,75.5,75.67,73.74,75.28,255900,0.0,1.0
2015-12-02,74.61,75.87,74.38,75.65,143459,74.61,75.87,74.38,75.65,143459,0.0,1.0
2015-12-03,72.73,74.62,72.58,74.62,285753,72.73,74.62,72.58,74.62,285753,0.0,1.0
2015-12-04,73.81,74.2,73.09,73.09,162513,73.81,74.2,73.09,73.09,162513,0.0,1.0
2015-12-07,73.17,73.91,72.43,73.5,261242,73.17,73.91,72.43,73.5,261242,0.0,1.0
2015-12-08,73.07,73.6,71.93,72.32,214906,73.07,73.6,71.93,72.32,214906,0.0,1.0
2015-12-09,73.53,74.02,72.73,73.04,299608,73.53,74.02,72.73,73.04,299608,0.0,1.0
2015-12-10,73.02,73.815,72.316,73.38,263158,73.02,73.815,72.316,73.38,263158,0.0,1.0
2015-12-11,70.3,72.34,70.16,71.78,319024,70.3,72.34,70.16,71.78,319024,0.0,1.0
2015-12-14,69.0,70.695,67.94,70.05,339649,69.0,70.695,67.94,70.05,339649,0.0,1.0
2015-12-15,70.1,70.43,68.68,69.61,226046,70.1,70.43,68.68,69.61,226046,0.0,1.0
2015-12-16,70.19,70.73,68.99,70.69,155809,70.19,70.73,68.99,70.69,155809,0.0,1.0
2015-12-17,68.15,70.32,68.12,70.24,175868,68.15,70.32,68.12,70.24,175868,0.0,1.0
2015-12-18,66.76,67.79,65.65,67.47,914782,66.76,67.79,65.65,67.47,914782,0.0,1.0
2015-12-21,68.3,68.37,66.79,67.05,604608,68.3,68.37,66.79,67.05,604608,0.0,1.0
2015-12-22,69.14,69.42,67.61,68.53,220648,69.14,69.42,67.61,68.53,220648,0.0,1.0
2015-12-23,69.17,69.58,68.04,69.44,260485,69.17,69.58,68.04,69.44,260485,0.0,1.0
2015-12-24,68.9,69.29,68.18,68.86,108884,68.9,69.29,68.18,68.86,108884,0.0,1.0
2015-12-28,68.56,68.98,67.785,68.61,230077,68.56,68.98,67.785,68.61,230077,0.0,1.0
2015-12-29,69.38,69.595,68.45,69.05,296572,69.38,69.595,68.45,69.05,296572,0.0,1.0
2015-12-30,68.04,69.61,68.01,69.41,161131,68.04,69.61,68.01,69.41,161131,0.0,1.0
2015-12-31,67.44,68.63,67.28,67.84,368694,67.44,68.63,67.28,67.84,368694,0.0,1.0
2016-01-04,66.52,67.34,65.74,66.17,219521,66.52,67.34,65.74,66.17,219521,0.0,1.0
2016-01-05,65.13,67.06,64.29,66.66,264978,65.13,67.06,64.29,66.66,264978,0.0,1.0
2016-01-06,57.34,63.82,56.99,63.82,1002693,57.34,63.82,56.99,63.82,1002693,0.0,1.0
2016-01-07,55.62,57.735,55.58,56.15,491473,55.62,57.735,55.58,56.15,491473,0.0,1.0
2016-01-08,53.34,56.48,53.12,55.81,750511,53.34,56.48,53.12,55.81,750511,0.0,1.0
2016-01-11,55.71,55.9,53.495,53.62,523555,55.71,55.9,53.495,53.62,523555,0.0,1.0
2016-01-12,52.56,54.94,51.0,54.9,750815,52.56,54.94,51.0,54.9,750815,0.0,1.0
2016-01-13,49.58,53.09,48.61,52.84,645769,49.58,53.09,48.61,52.84,645769,0.0,1.0
2016-01-14,50.14,51.56,47.27,49.56,560393,50.14,51.56,47.27,49.56,560393,0.0,1.0
2016-01-15,48.06,49.18,46.88,48.54,346420,48.06,49.18,46.88,48.54,346420,0.0,1.0
2016-01-19,45.97,49.06,44.8101,48.46,484218,45.97,49.06,44.8101,48.46,484218,0.0,1.0
2016-01-20,48.19,49.0,44.81,45.47,493112,48.19,49.0,44.81,45.47,493112,0.0,1.0
2016-01-21,47.36,49.53,47.2,48.5,376682,47.36,49.53,47.2,48.5,376682,0.0,1.0
2016-01-22,47.97,49.09,47.59,48.27,347181,47.97,49.09,47.59,48.27,347181,0.0,1.0
2016-01-25,49.33,50.94,48.72,49.58,1702670,49.33,50.94,48.72,49.58,1702670,0.0,1.0
2016-01-26,49.09,49.6,48.34,49.54,3361022,49.09,49.6,48.34,49.54,3361022,0.0,1.0
2016-01-27,46.94,49.4499,46.47,48.81,820402,46.94,49.4499,46.47,48.81,820402,0.0,1.0
2016-01-28,45.81,47.73,44.62,47.28,658280,45.81,47.73,44.62,47.28,658280,0.0,1.0
2016-01-29,47.08,47.08,45.57,46.0,630591,47.08,47.08,45.57,46.0,630591,0.0,1.0
2016-02-01,46.75,47.14,45.54,46.48,349665,46.75,47.14,45.54,46.48,349665,0.0,1.0
2016-02-02,45.07,46.34,44.13,45.9,550426,45.07,46.34,44.13,45.9,550426,0.0,1.0
2016-02-03,45.2,45.98,43.56,45.56,609748,45.2,45.98,43.56,45.56,609748,0.0,1.0
2016-02-04,48.63,50.48,46.19,47.83,1151762,48.63,50.48,46.19,47.83,1151762,0.0,1.0
2016-02-05,46.7,47.97,45.795,47.82,1073719,46.7,47.97,45.795,47.82,1073719,0.0,1.0
2016-02-08,46.07,48.2,45.48,45.96,896674,46.07,48.2,45.48,45.96,896674,0.0,1.0
2016-02-09,47.02,49.08,45.38,45.45,966246,47.02,49.08,45.38,45.45,966246,0.0,1.0
2016-02-10,48.96,49.67,47.08,47.18,825436,48.96,49.67,47.08,47.18,825436,0.0,1.0
2016-02-11,49.1,50.07,47.83,47.96,738842,49.1,50.07,47.83,47.96,738842,0.0,1.0
2016-02-12,49.05,50.22,48.8,49.6,552726,49.05,50.22,48.8,49.6,552726,0.0,1.0
2016-02-16,50.81,51.0,49.09,49.62,376553,50.81,51.0,49.09,49.62,376553,0.0,1.0
2016-02-17,52.65,54.07,51.31,51.31,531649,52.65,54.07,51.31,51.31,531649,0.0,1.0
2016-02-18,51.87,52.95,51.49,52.52,337564,51.87,52.95,51.49,52.52,337564,0.0,1.0
2016-02-19,51.62,52.14,50.38,51.68,259532,51.62,52.14,50.38,51.68,259532,0.0,1.0
2016-02-22,54.49,55.06,52.17,52.38,570083,54.49,55.06,52.17,52.38,570083,0.0,1.0
2016-02-23,56.02,59.46,55.11,55.73,926961,56.02,59.46,55.11,55.73,926961,0.0,1.0
2016-02-24,58.4,58.68,54.53,55.2,582484,58.4,58.68,54.53,55.2,582484,0.0,1.0
2016-02-25,59.3,59.43,57.96,58.46,385905,59.3,59.43,57.96,58.46,385905,0.0,1.0
2016-02-26,58.54,59.99,57.24,59.99,544033,58.54,59.99,57.24,59.99,544033,0.0,1.0
2016-02-29,58.4,58.91,57.65,58.74,669236,58.4,58.91,57.65,58.74,669236,0.0,1.0
2016-03-01,59.11,59.77,58.05,59.02,535910,59.11,59.77,58.05,59.02,535910,0.0,1.0
2016-03-02,59.25,59.97,57.94,59.14,453811,59.25,59.97,57.94,59.14,453811,0.0,1.0
2016-03-03,60.45,60.92,59.12,59.35,770314,60.45,60.92,59.12,59.35,770314,0.0,1.0
2016-03-04,60.37,62.55,59.99,60.52,708000,60.37,62.55,59.99,60.52,708000,0.0,1.0
2016-03-07,61.0,61.3,59.98,60.23,512155,61.0,61.3,59.98,60.23,512155,0.0,1.0
2016-03-08,58.25,61.18,57.87,60.58,780233,58.25,61.18,57.87,60.58,780233,0.0,1.0
2016-03-09,59.0,59.4,57.95,58.58,395432,59.0,59.4,57.95,58.58,395432,0.0,1.0
2016-03-10,58.77,59.505,57.8,59.2,370713,58.77,59.505,57.8,59.2,370713,0.0,1.0
2016-03-11,61.27,61.38,58.94,59.26,415772,61.27,61.38,58.94,59.26,415772,0.0,1.0
2016-03-14,59.24,61.37,59.14,61.04,427324,59.24,61.37,59.14,61.04,427324,0.0,1.0
2016-03-15,58.13,58.71,57.08,58.71,466513,58.13,58.71,57.08,58.71,466513,0.0,1.0
2016-03-16,58.32,58.979,57.66,57.86,333935,58.32,58.979,57.66,57.86,333935,0.0,1.0
2016-03-17,58.99,59.36,57.54,58.0,386478,58.99,59.36,57.54,58.0,386478,0.0,1.0
2016-03-18,59.85,60.4,59.38,59.41,896618,59.85,60.4,59.38,59.41,896618,0.0,1.0
2016-03-21,61.27,61.36,59.85,59.85,568048,61.27,61.36,59.85,59.85,568048,0.0,1.0
2016-03-22,60.37,61.33,60.3,60.6,361449,60.37,61.33,60.3,60.6,361449,0.0,1.0
2016-03-23,59.45,60.23,59.29,60.23,428315,59.45,60.23,59.29,60.23,428315,0.0,1.0
2016-03-24,59.81,59.9,58.23,59.08,291413,59.81,59.9,58.23,59.08,291413,0.0,1.0
2016-03-28,59.34,60.34,59.19,59.78,269893,59.34,60.34,59.19,59.78,269893,0.0,1.0
2016-03-29,61.78,61.92,58.81,59.18,309438,61.78,61.92,58.81,59.18,309438,0.0,1.0
2016-03-30,61.57,62.48,61.085,62.11,368614,61.57,62.48,61.085,62.11,368614,0.0,1.0
2016-03-31,59.84,62.0,59.47,61.7,454820,59.84,62.0,59.47,61.7,454820,0.0,1.0
2016-04-01,56.78,59.39,56.42,59.19,685355,56.78,59.39,56.42,59.19,685355,0.0,1.0
2016-04-04,55.39,56.98,55.17,56.6,612259,55.39,56.98,55.17,56.6,612259,0.0,1.0
2016-04-05,56.21,57.01,54.9,54.9,589583,56.21,57.01,54.9,54.9,589583,0.0,1.0
2016-04-06,56.44,56.88,55.52,56.22,338354,56.44,56.88,55.52,56.22,338354,0.0,1.0
2016-04-07,54.19,56.72,53.96,56.55,491009,54.19,56.72,53.96,56.55,491009,0.0,1.0
2016-04-08,53.93,55.22,53.82,54.5,532044,53.93,55.22,53.82,54.5,532044,0.0,1.0
2016-04-11,54.06,55.195,53.89,54.05,329196,54.06,55.195,53.89,54.05,329196,0.0,1.0
2016-04-12,55.93,56.16,54.01,54.29,306896,55.93,56.16,54.01,54.29,306896,0.0,1.0
2016-04-13,59.12,59.17,56.42,56.42,398553,59.12,59.17,56.42,56.42,398553,0.0,1.0
2016-04-14,59.26,61.14,58.57,59.0,624449,59.26,61.14,58.57,59.0,624449,0.0,1.0
2016-04-15,59.34,59.96,59.1175,59.14,299071,59.34,59.96,59.1175,59.14,299071,0.0,1.0
2016-04-18,59.84,60.3,58.85,59.17,331478,59.84,60.3,58.85,59.17,331478,0.0,1.0
2016-04-19,60.0,60.69,59.38,59.98,269946,60.0,60.69,59.38,59.98,269946,0.0,1.0
2016-04-20,60.39,60.63,59.82,60.28,229331,60.39,60.63,59.82,60.28,229331,0.0,1.0
2016-04-21,57.08,60.47,56.8801,59.94,558144,57.08,60.47,56.8801,59.94,558144,0.0,1.0
2016-04-22,58.72,58.98,56.1,56.62,373028,58.72,58.98,56.1,56.62,373028,0.0,1.0
2016-04-25,57.42,58.92,57.01,58.62,321509,57.42,58.92,57.01,58.62,321509,0.0,1.0
2016-04-26,62.25,63.89,57.1,58.57,985583,62.25,63.89,57.1,58.57,985583,0.0,1.0
2016-04-27,62.61,63.37,61.79,62.47,413660,62.61,63.37,61.79,62.47,413660,0.0,1.0
2016-04-28,60.92,62.47,60.72,62.08,328933,60.92,62.47,60.72,62.08,328933,0.0,1.0
2016-04-29,60.62,61.16,59.88,60.85,300621,60.62,61.16,59.88,60.85,300621,0.0,1.0
2016-05-02,59.48,61.14,58.92,61.14,266125,59.48,61.14,58.92,61.14,266125,0.0,1.0
2016-05-03,58.12,59.21,57.21,58.84,443718,58.12,59.21,57.21,58.84,443718,0.0,1.0
2016-05-04,57.22,58.44,56.79,57.64,237079,57.22,58.44,56.79,57.64,237079,0.0,1.0
2016-05-05,56.29,58.35,56.26,57.36,234332,56.29,58.35,56.26,57.36,234332,0.0,1.0
2016-05-06,56.18,57.15,55.88,56.3,669023,56.18,57.15,55.88,56.3,669023,0.0,1.0
2016-05-09,56.99,57.64,56.22,56.22,351961,56.99,57.64,56.22,56.22,351961,0.0,1.0
2016-05-10,57.91,58.32,56.51,57.16,206671,57.91,58.32,56.51,57.16,206671,0.0,1.0
2016-05-11,55.19,57.785,55.19,57.28,304243,55.19,57.785,55.19,57.28,304243,0.0,1.0
2016-05-12,55.37,55.73,54.47,55.29,290570,55.37,55.73,54.47,55.29,290570,0.0,1.0
2016-05-13,54.57,56.33,54.3,55.25,204525,54.57,56.33,54.3,55.25,204525,0.0,1.0
2016-05-16,53.4,55.29,53.18,54.62,283971,53.4,55.29,53.18,54.62,283971,0.0,1.0
2016-05-17,54.05,55.02,53.09,53.25,333441,54.05,55.02,53.09,53.25,333441,0.0,1.0
2016-05-18,53.22,53.96,52.96,53.55,292121,53.22,53.96,52.96,53.55,292121,0.0,1.0
2016-05-19,53.28,54.43,52.81,52.93,363267,53.28,54.43,52.81,52.93,363267,0.0,1.0
2016-05-20,54.49,54.56,53.0,53.31,293092,54.49,54.56,53.0,53.31,293092,0.0,1.0
2016-05-23,52.52,54.64,52.45,54.64,234192,52.52,54.64,52.45,54.64,234192,0.0,1.0
2016-05-24,53.6,54.04,52.26,52.68,242091,53.6,54.04,52.26,52.68,242091,0.0,1.0
2016-05-25,55.04,55.22,53.22,53.62,192397,55.04,55.22,53.22,53.62,192397,0.0,1.0
2016-05-26,54.81,55.62,54.6901,55.03,134554,54.81,55.62,54.6901,55.03,134554,0.0,1.0
2016-05-27,56.09,56.29,54.67,55.06,171270,56.09,56.29,54.67,55.06,171270,0.0,1.0
2016-05-31,56.1,56.84,55.905,56.18,528195,56.1,56.84,55.905,56.18,528195,0.0,1.0
2016-06-01,55.9,56.15,54.81,55.63,232213,55.9,56.15,54.81,55.63,232213,0.0,1.0
2016-06-02,56.18,56.575,55.42,55.42,193762,56.18,56.575,55.42,55.42,193762,0.0,1.0
2016-06-03,54.8,56.19,54.71,56.02,351450,54.8,56.19,54.71,56.02,351450,0.0,1.0
2016-06-06,55.54,55.67,54.1,54.62,220684,55.54,55.67,54.1,54.62,220684,0.0,1.0
2016-06-07,57.01,57.13,55.61,55.61,251547,57.01,57.13,55.61,55.61,251547,0.0,1.0
2016-06-08,57.44,57.695,56.715,57.29,277900,57.44,57.695,56.715,57.29,277900,0.0,1.0
2016-06-09,55.51,57.19,54.935,57.19,355222,55.51,57.19,54.935,57.19,355222,0.0,1.0
2016-06-10,54.42,55.4,53.975,54.84,371724,54.42,55.4,53.975,54.84,371724,0.0,1.0
2016-06-13,54.1,54.638,53.09,54.11,318627,54.1,54.638,53.09,54.11,318627,0.0,1.0
2016-06-14,53.88,54.17,52.87,53.61,343909,53.88,54.17,52.87,53.61,343909,0.0,1.0
2016-06-15,54.67,55.77,53.81,54.07,203284,54.67,55.77,53.81,54.07,203284,0.0,1.0
2016-06-16,55.16,55.5,53.21,54.01,340848,55.16,55.5,53.21,54.01,340848,0.0,1.0
2016-06-17,56.15,57.245,54.7,55.18,452039,56.15,57.245,54.7,55.18,452039,0.0,1.0
2016-06-20,57.86,58.97,56.73,56.73,264176,57.86,58.97,56.73,56.73,264176,0.0,1.0
2016-06-21,54.82,57.875,54.77,57.37,335239,54.82,57.875,54.77,57.37,335239,0.0,1.0
2016-06-22,54.35,55.13,54.24,55.01,247406,54.35,55.13,54.24,55.01,247406,0.0,1.0
2016-06-23,55.8,56.04,54.82,55.16,117301,55.8,56.04,54.82,55.16,117301,0.0,1.0
2016-06-24,53.33,53.62,52.14,52.32,528770,53.33,53.62,52.14,52.32,528770,0.0,1.0
2016-06-27,51.97,52.97,51.2875,52.83,479626,51.97,52.97,51.2875,52.83,479626,0.0,1.0
2016-06-28,52.13,53.34,51.71,52.76,424007,52.13,53.34,51.71,52.76,424007,0.0,1.0
2016-06-29,53.62,53.64,52.01,52.58,240950,53.62,53.64,52.01,52.58,240950,0.0,1.0
2016-06-30,52.74,53.89,51.59,53.89,292594,52.74,53.89,51.59,53.89,292594,0.0,1.0
2016-07-01,54.1,55.34,52.9,52.9,197998,54.1,55.34,52.9,52.9,197998,0.0,1.0
2016-07-05,50.57,53.74,50.13,53.74,295321,50.57,53.74,50.13,53.74,295321,0.0,1.0
2016-07-06,51.45,51.69,49.71,50.37,196232,51.45,51.69,49.71,50.37,196232,0.0,1.0
2016-07-07,51.59,53.54,51.07,51.92,411025,51.59,53.54,51.07,51.92,411025,0.0,1.0
2016-07-08,54.63,54.91,52.3,52.3,284980,54.63,54.91,52.3,52.3,284980,0.0,1.0
2016-07-11,55.95,56.34,55.17,55.17,214949,55.95,56.34,55.17,55.17,214949,0.0,1.0
2016-07-12,56.69,57.32,56.34,56.62,226603,56.69,57.32,56.34,56.62,226603,0.0,1.0
2016-07-13,56.69,57.23,55.84,57.05,109759,56.69,57.23,55.84,57.05,109759,0.0,1.0
2016-07-14,57.64,58.09,57.01,57.01,124973,57.64,58.09,57.01,57.01,124973,0.0,1.0
2016-07-15,57.51,57.82,57.29,57.82,231829,57.51,57.82,57.29,57.82,231829,0.0,1.0
2016-07-18,59.22,59.37,57.151,57.48,182582,59.22,59.37,57.151,57.48,182582,0.0,1.0
2016-07-19,59.29,59.87,58.75,58.89,193073,59.29,59.87,58.75,58.89,193073,0.0,1.0
2016-07-20,59.54,60.12,59.0,59.54,210865,59.54,60.12,59.0,59.54,210865,0.0,1.0
2016-07-21,61.31,62.21,59.64,59.64,364774,61.31,62.21,59.64,59.64,364774,0.0,1.0
2016-07-22,61.13,61.42,60.39,61.15,137092,61.13,61.42,60.39,61.15,137092,0.0,1.0
2016-07-25,60.91,61.77,60.56,61.25,212174,60.91,61.77,60.56,61.25,212174,0.0,1.0
2016-07-26,61.44,62.09,59.94,60.97,208275,61.44,62.09,59.94,60.97,208275,0.0,1.0
2016-07-27,60.06,61.83,60.0,61.13,277693,60.06,61.83,60.0,61.13,277693,0.0,1.0
2016-07-28,59.12,60.369,58.44,59.99,403145,59.12,60.369,58.44,59.99,403145,0.0,1.0
2016-07-29,60.8,61.4,58.97,58.97,404493,60.8,61.4,58.97,58.97,404493,0.0,1.0
2016-08-01,59.64,61.37,57.91,61.34,346643,59.64,61.37,57.91,61.34,346643,0.0,1.0
2016-08-02,55.89,59.64,55.85,59.64,279339,55.89,59.64,55.85,59.64,279339,0.0,1.0
2016-08-03,56.02,56.08,55.0,55.44,484075,56.02,56.08,55.0,55.44,484075,0.0,1.0
2016-08-04,56.08,57.17,53.04,55.38,157357,56.08,57.17,53.04,55.38,157357,0.0,1.0
2016-08-05,57.53,58.46,56.82,56.82,172064,57.53,58.46,56.82,56.82,172064,0.0,1.0
2016-08-08,57.6,58.4,56.915,58.18,177116,57.6,58.4,56.915,58.18,177116,0.0,1.0
2016-08-09,54.99,57.52,54.49,57.27,401544,54.99,57.52,54.49,57.27,401544,0.0,1.0
2016-08-10,55.05,55.74,54.49,55.17,230516,55.05,55.74,54.49,55.17,230516,0.0,1.0
2016-08-11,56.65,57.33,55.27,55.7,254717,56.65,57.33,55.27,55.7,254717,0.0,1.0
2016-08-12,55.86,56.89,55.54,56.59,145105,55.86,56.89,55.54,56.59,145105,0.0,1.0
2016-08-15,56.71,56.8,55.84,55.9,194086,56.71,56.8,55.84,55.9,194086,0.0,1.0
2016-08-16,55.94,56.785,55.85,56.69,118420,55.94,56.785,55.85,56.69,118420,0.0,1.0
2016-08-17,54.66,55.73,54.34,55.48,134611,54.66,55.73,54.34,55.48,134611,0.0,1.0
2016-08-18,54.36,54.77,54.06,54.76,205926,54.36,54.77,54.06,54.76,205926,0.0,1.0
2016-08-19,53.94,54.398,53.22,54.02,195107,53.94,54.398,53.22,54.02,195107,0.0,1.0
2016-08-22,52.63,53.93,52.14,53.87,314389,52.63,53.93,52.14,53.87,314389,0.0,1.0
2016-08-23,53.55,53.64,52.995,53.08,181768,53.55,53.64,52.995,53.08,181768,0.0,1.0
2016-08-24,52.83,53.82,52.76,53.32,239598,52.83,53.82,52.76,53.32,239598,0.0,1.0
2016-08-25,53.01,53.31,52.47,52.68,145281,53.01,53.31,52.47,52.68,145281,0.0,1.0
2016-08-26,52.85,54.28,52.61,53.21,260021,52.85,54.28,52.61,53.21,260021,0.0,1.0
2016-08-29,53.61,53.75,52.77,52.98,213411,53.61,53.75,52.77,52.98,213411,0.0,1.0
2016-08-30,53.9,54.28,53.45,53.46,173043,53.9,54.28,53.45,53.46,173043,0.0,1.0
2016-08-31,53.72,54.58,53.23,53.68,143517,53.72,54.58,53.23,53.68,143517,0.0,1.0
2016-09-01,54.27,54.99,53.7,53.7,240222,54.27,54.99,53.7,53.7,240222,0.0,1.0
2016-09-02,55.18,55.36,53.9,54.62,170962,55.18,55.36,53.9,54.62,170962,0.0,1.0
2016-09-06,54.7,55.45,54.34,55.45,229002,54.7,55.45,54.34,55.45,229002,0.0,1.0
2016-09-07,55.15,55.465,54.46,54.77,326772,55.15,55.465,54.46,54.77,326772,0.0,1.0
2016-09-08,55.08,55.37,54.62,54.85,177144,55.08,55.37,54.62,54.85,177144,0.0,1.0
2016-09-09,53.5,54.77,53.46,54.77,174020,53.5,54.77,53.46,54.77,174020,0.0,1.0
2016-09-12,54.85,55.07,51.6,52.69,210873,54.85,55.07,51.6,52.69,210873,0.0,1.0
2016-09-13,55.02,55.56,53.96,54.38,305869,55.02,55.56,53.96,54.38,305869,0.0,1.0
2016-09-14,55.14,55.56,54.46,54.96,246892,55.14,55.56,54.46,54.96,246892,0.0,1.0
2016-09-15,55.58,55.72,54.88,54.89,223255,55.58,55.72,54.88,54.89,223255,0.0,1.0
2016-09-16,53.63,55.78,53.63,55.48,616918,53.63,55.78,53.63,55.48,616918,0.0,1.0
2016-09-19,53.52,54.54,53.1,53.64,169868,53.52,54.54,53.1,53.64,169868,0.0,1.0
2016-09-20,52.78,54.06,52.22,53.6,185204,52.78,54.06,52.22,53.6,185204,0.0,1.0
2016-09-21,53.24,53.41,52.335,52.44,169970,53.24,53.41,52.335,52.44,169970,0.0,1.0
2016-09-22,55.2,55.29,53.19,53.74,180927,55.2,55.29,53.19,53.74,180927,0.0,1.0
2016-09-23,55.62,55.82,54.79,54.88,156216,55.62,55.82,54.79,54.88,156216,0.0,1.0
2016-09-26,55.15,55.87,54.89,55.41,219666,55.15,55.87,54.89,55.41,219666,0.0,1.0
2016-09-27,55.09,55.6,54.25,55.01,145191,55.09,55.6,54.25,55.01,145191,0.0,1.0
2016-09-28,54.56,55.74,53.53,55.26,171971,54.56,55.74,53.53,55.26,171971,0.0,1.0
2016-09-29,54.43,55.23,54.32,54.57,177439,54.43,55.23,54.32,54.57,177439,0.0,1.0
2016-09-30,55.67,56.05,54.04,54.58,171321,55.67,56.05,54.04,54.58,171321,0.0,1.0
2016-10-03,54.73,55.44,54.42,55.37,210782,54.73,55.44,54.42,55.37,210782,0.0,1.0
2016-10-04,54.12,55.49,53.52,54.97,161842,54.12,55.49,53.52,54.97,161842,0.0,1.0
2016-10-05,55.98,56.71,54.28,54.29,151452,55.98,56.71,54.28,54.29,151452,0.0,1.0
2016-10-06,54.9,55.87,54.54,55.87,173978,54.9,55.87,54.54,55.87,173978,0.0,1.0
2016-10-07,54.02,55.31,53.64,55.16,196564,54.02,55.31,53.64,55.16,196564,0.0,1.0
2016-10-10,54.55,54.95,54.2,54.2,86474,54.55,54.95,54.2,54.2,86474,0.0,1.0
2016-10-11,54.75,55.0,53.75,54.55,226165,54.75,55.0,53.75,54.55,226165,0.0,1.0
2016-10-12,55.3,55.45,54.35,54.7,78789,55.3,55.45,54.35,54.7,78789,0.0,1.0
2016-10-13,54.6,55.35,53.6,54.75,199305,54.6,55.35,53.6,54.75,199305,0.0,1.0
2016-10-14,55.4,55.95,54.5,55.95,122171,55.4,55.95,54.5,55.95,122171,0.0,1.0
2016-10-17,55.25,55.95,55.2,55.25,129627,55.25,55.95,55.2,55.25,129627,0.0,1.0
2016-10-18,54.7,55.8,54.4,55.8,116164,54.7,55.8,54.4,55.8,116164,0.0,1.0
2016-10-19,55.95,56.15,54.25,54.6,147457,55.95,56.15,54.25,54.6,147457,0.0,1.0
2016-10-20,53.2,54.95,52.25,54.65,259940,53.2,54.95,52.25,54.65,259940,0.0,1.0
2016-10-21,53.1,53.35,52.2,52.8,174035,53.1,53.35,52.2,52.8,174035,0.0,1.0
2016-10-24,53.9,54.6,53.05,53.4,165123,53.9,54.6,53.05,53.4,165123,0.0,1.0
2016-10-25,50.25,52.5,48.9,51.05,1084180,50.25,52.5,48.9,51.05,1084180,0.0,1.0
2016-10-26,50.55,50.65,49.15,49.4,435923,50.55,50.65,49.15,49.4,435923,0.0,1.0
2016-10-27,50.35,51.35,50.05,50.4,202788,50.35,51.35,50.05,50.4,202788,0.0,1.0
2016-10-28,51.0,51.55,49.2,49.2,230043,51.0,51.55,49.2,49.2,230043,0.0,1.0
2016-10-31,50.95,51.625,50.25,51.1,194924,50.95,51.625,50.25,51.1,194924,0.0,1.0
2016-11-01,49.95,51.5,49.5,51.0,237595,49.95,51.5,49.5,51.0,237595,0.0,1.0
2016-11-02,49.55,50.8,49.15,49.8,189874,49.55,50.8,49.15,49.8,189874,0.0,1.0
2016-11-03,48.85,50.3,48.65,49.95,178140,48.85,50.3,48.65,49.95,178140,0.0,1.0
2016-11-04,49.3,51.05,48.5,48.75,274245,49.3,51.05,48.5,48.75,274245,0.0,1.0
2016-11-07,50.2,51.3,49.8,50.2,204955,50.2,51.3,49.8,50.2,204955,0.0,1.0
2016-11-08,49.85,50.45,48.55,50.25,193576,49.85,50.45,48.55,50.25,193576,0.0,1.0
2016-11-09,52.5,52.55,47.5,48.4,474258,52.5,52.55,47.5,48.4,474258,0.0,1.0
2016-11-10,54.35,55.65,53.2,53.55,312848,54.35,55.65,53.2,53.55,312848,0.0,1.0
2016-11-11,54.3,54.7,53.25,54.45,289592,54.3,54.7,53.25,54.45,289592,0.0,1.0
2016-11-14,57.95,58.8,54.55,55.0,366693,57.95,58.8,54.55,55.0,366693,0.0,1.0
2016-11-15,58.8,59.6,56.9,57.95,245885,58.8,59.6,56.9,57.95,245885,0.0,1.0
2016-11-16,58.4,60.0,57.45,57.45,350564,58.4,60.0,57.45,57.45,350564,0.0,1.0
2016-11-17,58.35,58.85,57.95,58.1,233501,58.35,58.85,57.95,58.1,233501,0.0,1.0
2016-11-18,58.5,59.1,57.25,57.7,194620,58.5,59.1,57.25,57.7,194620,0.0,1.0
2016-11-21,58.9,59.7,58.5,58.95,230547,58.9,59.7,58.5,58.95,230547,0.0,1.0
2016-11-22,58.9,59.65,58.35,59.35,290215,58.9,59.65,58.35,59.35,290215,0.0,1.0
2016-11-23,59.6,60.5,58.6,59.0,312408,59.6,60.5,58.6,59.0,312408,0.0,1.0
2016-11-25,60.35,60.55,59.85,60.0,146207,60.35,60.55,59.85,60.0,146207,0.0,1.0
2016-11-28,59.0,60.55,58.3,60.35,219195,59.0,60.55,58.3,60.35,219195,0.0,1.0
2016-11-29,58.7,60.25,58.4,59.35,166842,58.7,60.25,58.4,59.35,166842,0.0,1.0
2016-11-30,58.75,59.15,58.2,58.6,235194,58.75,59.15,58.2,58.6,235194,0.0,1.0
2016-12-01,58.6,62.35,57.8,57.8,518973,58.6,62.35,57.8,57.8,518973,0.0,1.0
2016-12-02,56.9,59.5,56.75,58.7,232723,56.9,59.5,56.75,58.7,232723,0.0,1.0
2016-12-05,58.9,59.15,57.5,57.5,373489,58.9,59.15,57.5,57.5,373489,0.0,1.0
2016-12-06,61.25,61.35,58.7,59.4,219592,61.25,61.35,58.7,59.4,219592,0.0,1.0
2016-12-07,62.8,62.85,61.0,61.3,210954,62.8,62.85,61.0,61.3,210954,0.0,1.0
2016-12-08,63.95,64.25,62.6,63.15,203402,63.95,64.25,62.6,63.15,203402,0.0,1.0
2016-12-09,63.45,64.1,62.85,63.75,182187,63.45,64.1,62.85,63.75,182187,0.0,1.0
2016-12-12,62.0,63.45,61.15,63.25,188191,62.0,63.45,61.15,63.25,188191,0.0,1.0
2016-12-13,62.35,63.15,61.7,62.5,160001,62.35,63.15,61.7,62.5,160001,0.0,1.0
2016-12-14,60.95,62.45,60.8,62.05,137265,60.95,62.45,60.8,62.05,137265,0.0,1.0
2016-12-15,62.3,63.0,60.9,61.5,189692,62.3,63.0,60.9,61.5,189692,0.0,1.0
2016-12-16,62.45,62.65,61.7,62.35,535848,62.45,62.65,61.7,62.35,535848,0.0,1.0
2016-12-19,63.5,64.15,61.75,61.75,128819,63.5,64.15,61.75,61.75,128819,0.0,1.0
2016-12-20,65.3,65.3,63.5,63.5,143011,65.3,65.3,63.5,63.5,143011,0.0,1.0
2016-12-21,65.05,66.0,64.55,65.4,173328,65.05,66.0,64.55,65.4,173328,0.0,1.0
2016-12-22,62.5,65.075,62.45,65.0,134020,62.5,65.075,62.45,65.0,134020,0.0,1.0
2016-12-23,62.45,63.75,61.95,62.55,107051,62.45,63.75,61.95,62.55,107051,0.0,1.0
2016-12-27,63.65,64.55,61.9,62.15,183995,63.65,64.55,61.9,62.15,183995,0.0,1.0
2016-12-28,62.1,64.0,61.7,63.75,81302,62.1,64.0,61.7,63.75,81302,0.0,1.0
2016-12-29,61.9,63.15,61.1,62.15,116279,61.9,63.15,61.1,62.15,116279,0.0,1.0
2016-12-30,61.7,63.05,60.85,62.1,151593,61.7,63.05,60.85,62.1,151593,0.0,1.0
2017-01-03,62.5,63.25,61.55,62.7,160496,62.5,63.25,61.55,62.7,160496,0.0,1.0
2017-01-04,64.0,65.0,62.7,63.0,689911,64.0,65.0,62.7,63.0,689911,0.0,1.0
2017-01-05,62.8,64.7,61.3,61.3,162211,62.8,64.7,61.3,61.3,162211,0.0,1.0
2017-01-06,61.75,63.3,61.7,63.1,290134,61.75,63.3,61.7,63.1,290134,0.0,1.0
2017-01-09,62.25,62.7,61.1,61.75,101815,62.25,62.7,61.1,61.75,101815,0.0,1.0
2017-01-10,63.45,63.95,62.1,62.2,234122,63.45,63.95,62.1,62.2,234122,0.0,1.0
2017-01-11,63.3,63.65,61.85,63.55,230852,63.3,63.65,61.85,63.55,230852,0.0,1.0
2017-01-12,63.65,63.75,62.2,63.2,156755,63.65,63.75,62.2,63.2,156755,0.0,1.0
2017-01-13,63.65,64.65,63.3,64.1,162539,63.65,64.65,63.3,64.1,162539,0.0,1.0
2017-01-17,64.55,66.9,63.4,63.75,250968,64.55,66.9,63.4,63.75,250968,0.0,1.0
2017-01-18,65.5,65.5,63.7,64.4,167577,65.5,65.5,63.7,64.4,167577,0.0,1.0
2017-01-19,64.6,65.9,64.1,64.85,192490,64.6,65.9,64.1,64.85,192490,0.0,1.0
2017-01-20,63.9,65.0753,63.1,64.8,174566,63.9,65.0753,63.1,64.8,174566,0.0,1.0
2017-01-23,63.35,64.2,62.85,63.55,230944,63.35,64.2,62.85,63.55,230944,0.0,1.0
2017-01-24,65.5,65.8,63.55,63.95,201060,65.5,65.8,63.55,63.95,201060,0.0,1.0
2017-01-25,67.45,68.0,65.95,65.95,223368,67.45,68.0,65.95,65.95,223368,0.0,1.0
2017-01-26,65.15,67.7,64.95,67.1,236747,65.15,67.7,64.95,67.1,236747,0.0,1.0
2017-01-27,64.7,65.5,64.25,65.2,173118,64.7,65.5,64.25,65.2,173118,0.0,1.0
2017-01-30,64.9,65.75,63.4,64.45,286294,64.9,65.75,63.4,64.45,286294,0.0,1.0
2017-01-31,65.6,66.1,63.45,64.5,267893,65.6,66.1,63.45,64.5,267893,0.0,1.0
2017-02-01,65.3,67.05,64.95,65.75,229908,65.3,67.05,64.95,65.75,229908,0.0,1.0
2017-02-02,64.7,66.2,64.0,65.0,237417,64.7,66.2,64.0,65.0,237417,0.0,1.0
2017-02-03,64.45,66.15,64.2,65.0,264619,64.45,66.15,64.2,65.0,264619,0.0,1.0
2017-02-06,63.85,64.55,63.05,64.5,446891,63.85,64.55,63.05,64.5,446891,0.0,1.0
2017-02-07,66.2,71.0,66.0,67.0,638839,66.2,71.0,66.0,67.0,638839,0.0,1.0
2017-02-08,65.65,66.45,65.0,66.4,333025,65.65,66.45,65.0,66.4,333025,0.0,1.0
2017-02-09,65.55,66.35,65.0,65.8,368248,65.55,66.35,65.0,65.8,368248,0.0,1.0
2017-02-10,65.65,66.35,65.35,65.85,255234,65.65,66.35,65.35,65.85,255234,0.0,1.0
2017-02-13,66.35,66.95,65.35,66.2,466924,66.35,66.95,65.35,66.2,466924,0.0,1.0
2017-02-14,66.4,67.15,65.65,65.65,315284,66.4,67.15,65.65,65.65,315284,0.0,1.0
2017-02-15,67.95,68.0,65.55,66.0,325090,67.95,68.0,65.55,66.0,325090,0.0,1.0
2017-02-16,65.95,67.8,65.7,67.5,299919,65.95,67.8,65.7,67.5,299919,0.0,1.0
2017-02-17,67.55,67.55,65.5,65.9,161233,67.55,67.55,65.5,65.9,161233,0.0,1.0
2017-02-21,69.45,69.45,67.5,67.95,221293,69.45,69.45,67.5,67.95,221293,0.0,1.0
2017-02-22,68.45,69.65,68.2,69.45,520992,68.45,69.65,68.2,69.45,520992,0.0,1.0
2017-02-23,65.85,68.85,65.7,68.45,363835,65.85,68.85,65.7,68.45,363835,0.0,1.0
2017-02-24,66.7,67.35,64.8,65.65,246601,66.7,67.35,64.8,65.65,246601,0.0,1.0
2017-02-27,66.95,67.39,65.85,66.45,312941,66.95,67.39,65.85,66.45,312941,0.0,1.0
2017-02-28,65.15,66.85,64.9,66.45,223748,65.15,66.85,64.9,66.45,223748,0.0,1.0
2017-03-01,65.45,66.9,65.15,66.0,186759,65.45,66.9,65.15,66.0,186759,0.0,1.0
2017-03-02,65.65,66.1,65.0,65.55,127617,65.65,66.1,65.0,65.55,127617,0.0,1.0
2017-03-03,65.3,66.0,64.05,66.0,143448,65.3,66.0,64.05,66.0,143448,0.0,1.0
2017-03-06,64.6,65.05,64.1,65.0,795061,64.6,65.05,64.1,65.0,795061,0.0,1.0
2017-03-07,62.25,63.6,62.15,63.25,335010,62.25,63.6,62.15,63.25,335010,0.0,1.0
2017-03-08,62.45,63.65,62.4,62.4,256707,62.45,63.65,62.4,62.4,256707,0.0,1.0
2017-03-09,61.5,62.98,61.45,62.15,196065,61.5,62.98,61.45,62.15,196065,0.0,1.0
2017-03-10,61.55,62.4,61.4,61.8,267045,61.55,62.4,61.4,61.8,267045,0.0,1.0
2017-03-13,62.15,62.4,61.05,61.55,218237,62.15,62.4,61.05,61.55,218237,0.0,1.0
2017-03-14,62.55,62.7,61.4,62.15,177147,62.55,62.7,61.4,62.15,177147,0.0,1.0
2017-03-15,62.75,63.2,61.85,62.7,196828,62.75,63.2,61.85,62.7,196828,0.0,1.0
2017-03-16,62.9,63.4,62.15,62.55,195083,62.9,63.4,62.15,62.55,195083,0.0,1.0
2017-03-17,61.9,63.45,61.55,63.45,342329,61.9,63.45,61.55,63.45,342329,0.0,1.0
2017-03-20,61.6,62.05,61.0,61.8,264472,61.6,62.05,61.0,61.8,264472,0.0,1.0
2017-03-21,60.5,61.8,59.4,61.8,353693,60.5,61.8,59.4,61.8,353693,0.0,1.0
2017-03-22,60.35,60.8,59.25,60.5,314836,60.35,60.8,59.25,60.5,314836,0.0,1.0
2017-03-23,60.45,61.45,60.1,60.45,197401,60.45,61.45,60.1,60.45,197401,0.0,1.0
2017-03-24,60.65,61.0,60.25,60.45,352499,60.65,61.0,60.25,60.45,352499,0.0,1.0
2017-03-27,61.3,61.35,60.0,60.3,386048,61.3,61.35,60.0,60.3,386048,0.0,1.0
2017-03-28,62.05,62.4,60.7,61.2,207389,62.05,62.4,60.7,61.2,207389,0.0,1.0
2017-03-29,62.5,63.05,61.95,61.95,318496,62.5,63.05,61.95,61.95,318496,0.0,1.0
2017-03-30,61.9,62.65,61.1,62.4,240847,61.9,62.65,61.1,62.4,240847,0.0,1.0
2017-03-31,60.1,61.95,59.9,61.95,254857,60.1,61.95,59.9,61.95,254857,0.0,1.0
2017-04-03,57.6,60.3,57.35,60.3,356083,57.6,60.3,57.35,60.3,356083,0.0,1.0
2017-04-04,56.75,57.55,56.25,57.45,279378,56.75,57.55,56.25,57.45,279378,0.0,1.0
2017-04-05,55.7,57.75,55.6,57.2,345956,55.7,57.75,55.6,57.2,345956,0.0,1.0
2017-04-06,58.4,58.45,55.9,56.0,420327,58.4,58.45,55.9,56.0,420327,0.0,1.0
2017-04-07,58.0,58.3,57.5,58.0,246931,58.0,58.3,57.5,58.0,246931,0.0,1.0
2017-04-10,59.0,59.35,57.9,58.05,255235,59.0,59.35,57.9,58.05,255235,0.0,1.0
2017-04-11,59.8,59.95,58.25,58.8,233646,59.8,59.95,58.25,58.8,233646,0.0,1.0
2017-04-12,59.05,59.8,58.95,59.5,285092,59.05,59.8,58.95,59.5,285092,0.0,1.0
2017-04-13,57.55,59.15,57.5,58.85,183767,57.55,59.15,57.5,58.85,183767,0.0,1.0
2017-04-17,58.65,58.75,57.5,57.65,213640,58.65,58.75,57.5,57.65,213640,0.0,1.0
2017-04-18,58.7,59.05,58.1,58.6,248394,58.7,59.05,58.1,58.6,248394,0.0,1.0
2017-04-19,61.0,61.8,59.2,59.2,367281,61.0,61.8,59.2,59.2,367281,0.0,1.0
2017-04-20,62.25,62.85,61.7,61.75,219177,62.25,62.85,61.7,61.75,219177,0.0,1.0
2017-04-21,61.35,62.2,60.3,62.2,299301,61.35,62.2,60.3,62.2,299301,0.0,1.0
2017-04-24,63.1,63.85,62.35,62.45,261641,63.1,63.85,62.35,62.45,261641,0.0,1.0
2017-04-25,62.65,64.0,62.2,63.6,152953,62.65,64.0,62.2,63.6,152953,0.0,1.0
2017-04-26,63.1,63.25,62.05,62.9,394857,63.1,63.25,62.05,62.9,394857,0.0,1.0
2017-04-27,63.65,65.05,62.85,63.35,207936,63.65,65.05,62.85,63.35,207936,0.0,1.0
2017-04-28,61.2,63.3,61.0,63.15,337926,61.2,63.3,61.0,63.15,337926,0.0,1.0
2017-05-01,61.65,62.7,60.9,61.8,482812,61.65,62.7,60.9,61.8,482812,0.0,1.0
2017-05-02,58.1,62.0,57.95,62.0,462459,58.1,62.0,57.95,62.0,462459,0.0,1.0
2017-05-03,58.35,58.4,57.45,58.05,192353,58.35,58.4,57.45,58.05,192353,0.0,1.0
2017-05-04,58.25,59.4,57.53,59.1,164702,58.25,59.4,57.53,59.1,164702,0.0,1.0
2017-05-05,59.55,59.65,57.35,58.45,216941,59.55,59.65,57.35,58.45,216941,0.0,1.0
2017-05-08,59.15,60.0,58.85,59.6,174455,59.15,60.0,58.85,59.6,174455,0.0,1.0
2017-05-09,58.45,59.7,58.4,59.3,147542,58.45,59.7,58.4,59.3,147542,0.0,1.0
2017-05-10,57.9,58.65,57.4,58.15,221741,57.9,58.65,57.4,58.15,221741,0.0,1.0
2017-05-11,56.5,57.35,55.6,57.0,163702,56.5,57.35,55.6,57.0,163702,0.0,1.0
2017-05-12,56.2,56.55,55.5,56.2,203262,56.2,56.55,55.5,56.2,203262,0.0,1.0
2017-05-15,57.05,57.65,56.35,56.35,163791,57.05,57.65,56.35,56.35,163791,0.0,1.0
2017-05-16,57.3,57.7,55.95,57.0,214193,57.3,57.7,55.95,57.0,214193,0.0,1.0
2017-05-17,55.75,57.3,55.05,57.3,268778,55.75,57.3,55.05,57.3,268778,0.0,1.0
2017-05-18,56.45,57.15,52.5,52.5,270759,56.45,57.15,52.5,52.5,270759,0.0,1.0
2017-05-19,57.3,57.6,56.0,56.5,396028,57.3,57.6,56.0,56.5,396028,0.0,1.0
2017-05-22,57.8,58.2,57.05,58.05,177563,57.8,58.2,57.05,58.05,177563,0.0,1.0
2017-05-23,56.15,57.7,55.6,57.1,270594,56.15,57.7,55.6,57.1,270594,0.0,1.0
2017-05-24,56.25,57.3,55.65,55.75,120350,56.25,57.3,55.65,55.75,120350,0.0,1.0
2017-05-25,55.8,57.1,55.25,56.95,272756,55.8,57.1,55.25,56.95,272756,0.0,1.0
2017-05-26,56.2,56.25,54.7,55.75,175572,56.2,56.25,54.7,55.75,175572,0.0,1.0
2017-05-30,55.75,56.6,55.5,56.15,115087,55.75,56.6,55.5,56.15,115087,0.0,1.0
2017-05-31,55.95,56.05,54.7,56.05,153774,55.95,56.05,54.7,56.05,153774,0.0,1.0
2017-06-01,57.6,58.55,55.85,56.2,314080,57.6,58.55,55.85,56.2,314080,0.0,1.0
2017-06-02,56.7,57.9,56.15,57.6,181012,56.7,57.9,56.15,57.6,181012,0.0,1.0
2017-06-05,56.5,57.4,56.0,56.55,130114,56.5,57.4,56.0,56.55,130114,0.0,1.0
2017-06-06,56.3,56.65,55.25,56.05,145391,56.3,56.65,55.25,56.05,145391,0.0,1.0
2017-06-07,56.6,57.5,56.45,56.45,138863,56.6,57.5,56.45,56.45,138863,0.0,1.0
2017-06-08,54.15,56.7,53.95,56.5,281129,54.15,56.7,53.95,56.5,281129,0.0,1.0
2017-06-09,55.35,55.65,53.65,54.25,151421,55.35,55.65,53.65,54.25,151421,0.0,1.0
2017-06-12,57.7,57.7,55.35,55.35,199394,57.7,57.7,55.35,55.35,199394,0.0,1.0
2017-06-13,57.45,58.0,56.45,58.0,122421,57.45,58.0,56.45,58.0,122421,0.0,1.0
2017-06-14,57.85,57.95,56.75,57.5,116313,57.85,57.95,56.75,57.5,116313,0.0,1.0
2017-06-15,57.75,58.3,56.05,57.3,97788,57.75,58.3,56.05,57.3,97788,0.0,1.0
2017-06-16,54.65,56.8,53.15,56.8,521440,54.65,56.8,53.15,56.8,521440,0.0,1.0
2017-06-19,55.75,56.1,54.1,54.85,245190,55.75,56.1,54.1,54.85,245190,0.0,1.0
2017-06-20,54.4,55.6,54.35,55.55,155453,54.4,55.6,54.35,55.55,155453,0.0,1.0
2017-06-21,52.7,55.3,51.75,54.9,380496,52.7,55.3,51.75,54.9,380496,0.0,1.0
2017-06-22,52.4,52.8,51.45,52.8,359107,52.4,52.8,51.45,52.8,359107,0.0,1.0
2017-06-23,52.25,52.55,51.5,52.15,431196,52.25,52.55,51.5,52.15,431196,0.0,1.0
2017-06-26,54.15,54.5,52.3,52.4,315338,54.15,54.5,52.3,52.4,315338,0.0,1.0
2017-06-27,54.95,55.3,54.0,54.15,126219,54.95,55.3,54.0,54.15,126219,0.0,1.0
2017-06-28,55.1,56.1,54.95,55.2,129831,55.1,56.1,54.95,55.2,129831,0.0,1.0
2017-06-29,55.85,56.55,54.85,55.25,192547,55.85,56.55,54.85,55.25,192547,0.0,1.0
2017-06-30,56.55,56.85,55.88,56.1,181659,56.55,56.85,55.88,56.1,181659,0.0,1.0
2017-07-03,57.65,58.4,57.15,57.15,144698,57.65,58.4,57.15,57.15,144698,0.0,1.0
2017-07-05,56.1,57.6,55.5,57.6,131882,56.1,57.6,55.5,57.6,131882,0.0,1.0
2017-07-06,54.75,56.4,54.45,56.0,162639,54.75,56.4,54.45,56.0,162639,0.0,1.0
2017-07-07,55.45,55.7,54.75,54.8,122485,55.45,55.7,54.75,54.8,122485,0.0,1.0
2017-07-10,54.7,55.75,54.6,55.3,258599,54.7,55.75,54.6,55.3,258599,0.0,1.0
2017-07-11,55.45,55.85,54.65,54.8,160763,55.45,55.85,54.65,54.8,160763,0.0,1.0
2017-07-12,56.65,57.8,55.4,56.1,217301,56.65,57.8,55.4,56.1,217301,0.0,1.0
2017-07-13,57.35,57.55,56.65,56.65,378752,57.35,57.55,56.65,56.65,378752,0.0,1.0
2017-07-14,57.0,57.65,56.05,57.3,166113,57.0,57.65,56.05,57.3,166113,0.0,1.0
2017-07-17,57.6,57.85,56.65,56.9,211513,57.6,57.85,56.65,56.9,211513,0.0,1.0
2017-07-18,56.25,57.2,56.0,57.2,126860,56.25,57.2,56.0,57.2,126860,0.0,1.0
2017-07-19,57.3,57.7,56.5,56.6,112098,57.3,57.7,56.5,56.6,112098,0.0,1.0
2017-07-20,57.6,58.1,56.65,57.4,278121,57.6,58.1,56.65,57.4,278121,0.0,1.0
2017-07-21,57.35,57.8,56.5,57.75,259050,57.35,57.8,56.5,57.75,259050,0.0,1.0
2017-07-24,56.8,57.3,56.35,57.15,472809,56.8,57.3,56.35,57.15,472809,0.0,1.0
2017-07-25,53.5,54.85,52.2,53.95,757955,53.5,54.85,52.2,53.95,757955,0.0,1.0
2017-07-26,53.8,53.95,52.65,53.25,386833,53.8,53.95,52.65,53.25,386833,0.0,1.0
2017-07-27,53.95,54.25,52.93,53.9,429112,53.95,54.25,52.93,53.9,429112,0.0,1.0
2017-07-28,55.2,55.35,53.45,53.9,178772,55.2,55.35,53.45,53.9,178772,0.0,1.0
2017-07-31,54.0,55.75,53.45,55.4,287819,54.0,55.75,53.45,55.4,287819,0.0,1.0
2017-08-01,54.55,54.8,53.1,54.1,238917,54.55,54.8,53.1,54.1,238917,0.0,1.0
2017-08-02,53.45,54.3,53.25,54.2,248001,53.45,54.3,53.25,54.2,248001,0.0,1.0
2017-08-03,53.35,54.35,53.3,53.5,144726,53.35,54.35,53.3,53.5,144726,0.0,1.0
2017-08-04,54.25,54.35,53.2,53.4,122128,54.25,54.35,53.2,53.4,122128,0.0,1.0
2017-08-07,54.2,54.55,53.85,54.25,111255,54.2,54.55,53.85,54.25,111255,0.0,1.0
2017-08-08,52.95,54.75,52.8,54.25,116911,52.95,54.75,52.8,54.25,116911,0.0,1.0
2017-08-09,53.0,53.6,52.05,52.7,125611,53.0,53.6,52.05,52.7,125611,0.0,1.0
2017-08-10,51.95,53.4,51.75,52.85,161747,51.95,53.4,51.75,52.85,161747,0.0,1.0
2017-08-11,52.25,52.45,51.05,51.3,194572,52.25,52.45,51.05,51.3,194572,0.0,1.0
2017-08-14,51.9,52.9,51.85,52.6,345088,51.9,52.9,51.85,52.6,345088,0.0,1.0
2017-08-15,51.2,52.6,50.7,51.8,172383,51.2,52.6,50.7,51.8,172383,0.0,1.0
2017-08-16,51.2,51.8,51.0,51.6,193678,51.2,51.8,51.0,51.6,193678,0.0,1.0
2017-08-17,50.15,51.45,49.9,51.1,201830,50.15,51.45,49.9,51.1,201830,0.0,1.0
2017-08-18,50.65,50.75,49.1,49.65,157589,50.65,50.75,49.1,49.65,157589,0.0,1.0
2017-08-21,50.85,51.4,50.25,50.6,103711,50.85,51.4,50.25,50.6,103711,0.0,1.0
2017-08-22,51.25,51.38,50.85,50.95,158131,51.25,51.38,50.85,50.95,158131,0.0,1.0
2017-08-23,50.9,51.65,50.8,51.05,202144,50.9,51.65,50.8,51.05,202144,0.0,1.0
2017-08-24,50.75,52.3,50.35,51.35,137831,50.75,52.3,50.35,51.35,137831,0.0,1.0
2017-08-25,51.1,51.46,50.7,50.9,61325,51.1,51.46,50.7,50.9,61325,0.0,1.0
2017-08-28,51.0,51.5,50.3,51.3,167175,51.0,51.5,50.3,51.3,167175,0.0,1.0
2017-08-29,50.85,51.35,50.3,50.4,111498,50.85,51.35,50.3,50.4,111498,0.0,1.0
2017-08-30,52.15,52.25,50.65,51.0,109944,52.15,52.25,50.65,51.0,109944,0.0,1.0
2017-08-31,53.85,54.1,51.45,52.45,149739,53.85,54.1,51.45,52.45,149739,0.0,1.0
2017-09-01,54.4,54.85,53.55,53.95,100017,54.4,54.85,53.55,53.95,100017,0.0,1.0
2017-09-05,54.7,54.8,53.9,54.3,113150,54.7,54.8,53.9,54.3,113150,0.0,1.0
2017-09-06,54.25,55.0,54.0,54.95,216057,54.25,55.0,54.0,54.95,216057,0.0,1.0
2017-09-07,54.8,54.9,53.85,54.35,126094,54.8,54.9,53.85,54.35,126094,0.0,1.0
2017-09-08,56.0,56.15,54.55,54.65,215833,56.0,56.15,54.55,54.65,215833,0.0,1.0
2017-09-11,56.95,57.1,56.1,56.3,305644,56.95,57.1,56.1,56.3,305644,0.0,1.0
2017-09-12,57.6,58.0,56.95,57.2,119152,57.6,58.0,56.95,57.2,119152,0.0,1.0
2017-09-13,59.15,59.93,57.45,57.45,266521,59.15,59.93,57.45,57.45,266521,0.0,1.0
2017-09-14,58.45,59.3,58.3,59.1,153631,58.45,59.3,58.3,59.1,153631,0.0,1.0
2017-09-15,58.45,59.1,58.15,58.45,341215,58.45,59.1,58.15,58.45,341215,0.0,1.0
2017-09-18,58.15,58.85,58.0,58.55,127995,58.15,58.85,58.0,58.55,127995,0.0,1.0
2017-09-19,58.45,59.15,58.05,58.45,79016,58.45,59.15,58.05,58.45,79016,0.0,1.0
2017-09-20,58.75,59.35,58.1,58.25,95028,58.75,59.35,58.1,58.25,95028,0.0,1.0
2017-09-21,58.4,59.05,58.4,58.95,164021,58.4,59.05,58.4,58.95,164021,0.0,1.0
2017-09-22,59.6,60.6,58.65,58.65,330477,59.6,60.6,58.65,58.65,330477,0.0,1.0
2017-09-25,60.15,60.9,59.45,59.45,177384,60.15,60.9,59.45,59.45,177384,0.0,1.0
2017-09-26,61.6,61.8,60.25,60.25,116179,61.6,61.8,60.25,60.25,116179,0.0,1.0
2017-09-27,61.5,62.1,60.55,61.95,170575,61.5,62.1,60.55,61.95,170575,0.0,1.0
2017-09-28,61.45,61.75,60.25,61.35,136009,61.45,61.75,60.25,61.35,136009,0.0,1.0
2017-09-29,61.1,61.75,60.6,61.45,150287,61.1,61.75,60.6,61.45,150287,0.0,1.0
2017-10-02,61.9,62.0,60.65,61.15,247182,61.9,62.0,60.65,61.15,247182,0.0,1.0
2017-10-03,62.3,62.65,61.6,62.15,316015,62.3,62.65,61.6,62.15,316015,0.0,1.0
2017-10-04,61.7,62.3,61.55,62.1,83975,61.7,62.3,61.55,62.1,83975,0.0,1.0
2017-10-05,61.8,61.95,61.15,61.6,158263,61.8,61.95,61.15,61.6,158263,0.0,1.0
2017-10-06,61.75,62.2,61.35,61.6,117742,61.75,62.2,61.35,61.6,117742,0.0,1.0
2017-10-09,60.65,61.75,60.4,61.75,115662,60.65,61.75,60.4,61.75,115662,0.0,1.0
2017-10-10,60.3,60.65,59.7,60.25,205821,60.3,60.65,59.7,60.25,205821,0.0,1.0
2017-10-11,58.55,60.8,58.35,60.5,132308,58.55,60.8,58.35,60.5,132308,0.0,1.0
2017-10-12,57.4,58.8,56.8,58.7,197676,57.4,58.8,56.8,58.7,197676,0.0,1.0
2017-10-13,57.55,58.4,57.2,57.6,127762,57.55,58.4,57.2,57.6,127762,0.0,1.0
2017-10-16,56.8,57.9,56.35,57.5,201214,56.8,57.9,56.35,57.5,201214,0.0,1.0
2017-10-17,57.05,57.8,56.5,56.85,171260,57.05,57.8,56.5,56.85,171260,0.0,1.0
2017-10-18,57.4,58.3,57.2,57.2,212293,57.4,58.3,57.2,57.2,212293,0.0,1.0
2017-10-19,55.05,57.0,54.9,57.0,199008,55.05,57.0,54.9,57.0,199008,0.0,1.0
2017-10-20,55.85,56.35,54.51,54.85,307069,55.85,56.35,54.51,54.85,307069,0.0,1.0
2017-10-23,56.05,56.5,55.55,56.2,318291,56.05,56.5,55.55,56.2,318291,0.0,1.0
2017-10-24,57.05,58.15,55.4,56.85,395717,57.05,58.15,55.4,56.85,395717,0.0,1.0
2017-10-25,59.05,59.85,56.48,57.2,197677,59.05,59.85,56.48,57.2,197677,0.0,1.0
2017-10-26,61.6,62.15,58.8,58.8,279970,61.6,62.15,58.8,58.8,279970,0.0,1.0
2017-10-27,60.9,61.85,60.25,61.4,346084,60.9,61.85,60.25,61.4,346084,0.0,1.0
2017-10-30,60.85,61.0,59.15,60.8,233974,60.85,61.0,59.15,60.8,233974,0.0,1.0
2017-10-31,61.4,62.05,60.5,60.95,243152,61.4,62.05,60.5,60.95,243152,0.0,1.0
2017-11-01,62.45,62.55,60.65,61.25,361171,62.45,62.55,60.65,61.25,361171,0.0,1.0
2017-11-02,62.6,63.65,61.8,62.6,576283,62.6,63.65,61.8,62.6,576283,0.0,1.0
2017-11-03,61.95,63.5,61.9,62.65,209980,61.95,63.5,61.9,62.65,209980,0.0,1.0
2017-11-06,61.65,63.0,61.6,61.95,184452,61.65,63.0,61.6,61.95,184452,0.0,1.0
2017-11-07,60.85,62.0,60.15,61.55,150611,60.85,62.0,60.15,61.55,150611,0.0,1.0
2017-11-08,60.85,61.3,60.0,60.55,119197,60.85,61.3,60.0,60.55,119197,0.0,1.0
2017-11-09,60.8,61.5,59.95,60.5,115833,60.8,61.5,59.95,60.5,115833,0.0,1.0
2017-11-10,61.95,62.35,60.6,60.6,345090,61.95,62.35,60.6,60.6,345090,0.0,1.0
2017-11-13,61.55,62.2,61.13,62.1,331548,61.55,62.2,61.13,62.1,331548,0.0,1.0
2017-11-14,61.95,62.28,61.33,61.45,114042,61.95,62.28,61.33,61.45,114042,0.0,1.0
2017-11-15,62.25,62.4,61.15,61.65,119234,62.25,62.4,61.15,61.65,119234,0.0,1.0
2017-11-16,61.7,62.55,61.4,62.25,206088,61.7,62.55,61.4,62.25,206088,0.0,1.0
2017-11-17,61.75,62.45,61.15,61.8,236139,61.75,62.45,61.15,61.8,236139,0.0,1.0
2017-11-20,62.25,62.3,61.55,61.85,183698,62.25,62.3,61.55,61.85,183698,0.0,1.0
2017-11-21,63.75,63.8,61.35,61.75,206094,63.75,63.8,61.35,61.75,206094,0.0,1.0
2017-11-22,64.25,64.45,63.3,63.3,251400,64.25,64.45,63.3,63.3,251400,0.0,1.0
2017-11-24,63.6,64.5,63.4,64.25,96438,63.6,64.5,63.4,64.25,96438,0.0,1.0
2017-11-27,64.3,64.6,63.7,63.7,320355,64.3,64.6,63.7,63.7,320355,0.0,1.0
2017-11-28,65.25,65.45,64.15,64.6,212867,65.25,65.45,64.15,64.6,212867,0.0,1.0
2017-11-29,67.4,68.3,65.35,65.35,269989,67.4,68.3,65.35,65.35,269989,0.0,1.0
2017-11-30,65.8,68.25,65.7,67.7,146612,65.8,68.25,65.7,67.7,146612,0.0,1.0
2017-12-01,66.25,66.55,64.6,65.9,120663,66.25,66.55,64.6,65.9,120663,0.0,1.0
2017-12-04,67.65,68.15,66.75,66.75,299755,67.65,68.15,66.75,66.75,299755,0.0,1.0
2017-12-05,67.0,68.7,66.7,68.7,167609,67.0,68.7,66.7,68.7,167609,0.0,1.0
2017-12-06,66.2,67.65,66.0,67.65,84115,66.2,67.65,66.0,67.65,84115,0.0,1.0
2017-12-07,66.5,66.85,65.425,66.8,224556,66.5,66.85,65.425,66.8,224556,0.0,1.0
2017-12-08,67.75,68.1,65.35,66.1,216540,67.75,68.1,65.35,66.1,216540,0.0,1.0
2017-12-11,67.55,68.05,66.75,67.7,356025,67.55,68.05,66.75,67.7,356025,0.0,1.0
2017-12-12,66.45,68.1,66.05,67.1,332536,66.45,68.1,66.05,67.1,332536,0.0,1.0
2017-12-13,65.85,67.0,64.75,65.0,170134,65.85,67.0,64.75,65.0,170134,0.0,1.0
2017-12-14,63.5,66.6,62.95,65.5,348333,63.5,66.6,62.95,65.5,348333,0.0,1.0
2017-12-15,65.05,65.5,63.9,65.0,335143,65.05,65.5,63.9,65.0,335143,0.0,1.0
2017-12-18,66.45,66.8,65.25,66.625,237311,66.45,66.8,65.25,66.625,237311,0.0,1.0
2017-12-19,65.15,66.75,64.9,65.5,157326,65.15,66.75,64.9,65.5,157326,0.0,1.0
2017-12-20,65.3,66.0,65.0,65.45,108080,65.3,66.0,65.0,65.45,108080,0.0,1.0
2017-12-21,64.7,66.1,64.5,65.0,138846,64.7,66.1,64.5,65.0,138846,0.0,1.0
2017-12-22,64.45,65.0,63.85,64.4,554648,64.45,65.0,63.85,64.4,554648,0.0,1.0
2017-12-26,64.35,65.075,63.95,64.4,129895,64.35,65.075,63.95,64.4,129895,0.0,1.0
2017-12-27,64.65,64.85,64.15,64.3,497904,64.65,64.85,64.15,64.3,497904,0.0,1.0
2017-12-28,65.5,65.65,64.5,64.75,236475,65.5,65.65,64.5,64.75,236475,0.0,1.0
2017-12-29,64.0,65.85,63.9,65.5,296000,64.0,65.85,63.9,65.5,296000,0.0,1.0
2018-01-02,63.25,64.5,62.8,64.3,243756,63.25,64.5,62.8,64.3,243756,0.0,1.0
2018-01-03,63.5,63.95,62.7,63.25,152377,63.5,63.95,62.7,63.25,152377,0.0,1.0
2018-01-04,64.1,64.55,62.5,63.85,266655,64.1,64.55,62.5,63.85,266655,0.0,1.0
2018-01-05,66.55,66.65,64.0,64.15,323625,66.55,66.65,64.0,64.15,323625,0.0,1.0
2018-01-08,70.8,70.85,66.95,66.95,367707,70.8,70.85,66.95,66.95,367707,0.0,1.0
2018-01-09,71.05,71.625,70.0,71.0,410974,71.05,71.625,70.0,71.0,410974,0.0,1.0
2018-01-10,71.1,72.1,70.75,70.9,177947,71.1,72.1,70.75,70.9,177947,0.0,1.0
2018-01-11,74.65,74.7,71.2,71.3,238411,74.65,74.7,71.2,71.3,238411,0.0,1.0
2018-01-12,75.3,76.15,74.5,74.7,227486,75.3,76.15,74.5,74.7,227486,0.0,1.0
2018-01-16,73.0,76.4,72.55,75.85,186769,73.0,76.4,72.55,75.85,186769,0.0,1.0
2018-01-17,72.6,73.65,72.475,73.05,126702,72.6,73.65,72.475,73.05,126702,0.0,1.0
2018-01-18,72.85,73.15,71.95,72.8,226621,72.85,73.15,71.95,72.8,226621,0.0,1.0
2018-01-19,73.9,74.2,72.225,72.95,251416,73.9,74.2,72.225,72.95,251416,0.0,1.0
2018-01-22,75.05,75.1,73.6,73.8,168307,75.05,75.1,73.6,73.8,168307,0.0,1.0
2018-01-23,75.2,75.5,73.85,74.85,250930,75.2,75.5,73.85,74.85,250930,0.0,1.0
2018-01-24,75.85,76.05,74.35,75.5,213837,75.85,76.05,74.35,75.5,213837,0.0,1.0
2018-01-25,75.15,76.35,74.5,76.35,209009,75.15,76.35,74.5,76.35,209009,0.0,1.0
2018-01-26,75.55,75.7,74.5,75.5,139992,75.55,75.7,74.5,75.5,139992,0.0,1.0
2018-01-29,75.35,75.85,74.75,75.3,192667,75.35,75.85,74.75,75.3,192667,0.0,1.0
2018-01-30,74.2,75.25,73.7,75.05,155923,74.2,75.25,73.7,75.05,155923,0.0,1.0
2018-01-31,72.65,74.9,72.0,74.55,164627,72.65,74.9,72.0,74.55,164627,0.0,1.0
2018-02-01,71.85,73.15,71.45,72.7,225469,71.85,73.15,71.45,72.7,225469,0.0,1.0
2018-02-02,68.5,71.65,68.4,71.45,234848,68.5,71.65,68.4,71.45,234848,0.0,1.0
2018-02-05,65.6,68.6,65.45,67.8,272551,65.6,68.6,65.45,67.8,272551,0.0,1.0
2018-02-06,67.75,68.3,63.5,64.0,304178,67.75,68.3,63.5,64.0,304178,0.0,1.0
2018-02-07,68.5,69.5,67.7,68.55,283036,68.5,69.5,67.7,68.55,283036,0.0,1.0
2018-02-08,67.75,71.05,67.7,69.1,350759,67.75,71.05,67.7,69.1,350759,0.0,1.0
2018-02-09,69.15,70.1,66.85,68.2,256579,69.15,70.1,66.85,68.2,256579,0.0,1.0
2018-02-12,69.15,70.6,68.0,69.3,197230,69.15,70.6,68.0,69.3,197230,0.0,1.0
2018-02-13,67.9,69.05,66.95,68.65,108465,67.9,69.05,66.95,68.65,108465,0.0,1.0
2018-02-14,68.4,68.85,67.05,67.25,148641,68.4,68.85,67.05,67.25,148641,0.0,1.0
2018-02-15,68.55,69.3,67.0,69.1,224432,68.55,69.3,67.0,69.1,224432,0.0,1.0
2018-02-16,68.8,69.6,68.1,68.35,143159,68.8,69.6,68.1,68.35,143159,0.0,1.0
2018-02-20,67.95,69.75,67.85,68.6,109581,67.95,69.75,67.85,68.6,109581,0.0,1.0
2018-02-21,67.5,69.6,67.4,68.25,179457,67.5,69.6,67.4,68.25,179457,0.0,1.0
2018-02-22,67.6,68.5,67.15,67.5,190687,67.6,68.5,67.15,67.5,190687,0.0,1.0
2018-02-23,68.9,69.0,67.7,68.0,189383,68.9,69.0,67.7,68.0,189383,0.0,1.0
2018-02-26,69.3,69.55,68.35,69.25,222058,69.3,69.55,68.35,69.25,222058,0.0,1.0
2018-02-27,67.8,69.9,67.35,69.4,248590,67.8,69.9,67.35,69.4,248590,0.0,1.0
2018-02-28,65.85,68.9,65.8,68.2,209569,65.85,68.9,65.8,68.2,209569,0.0,1.0
2018-03-01,64.95,66.4,64.15,65.7,195152,64.95,66.4,64.15,65.7,195152,0.0,1.0
2018-03-02,66.15,66.45,64.0,64.5,139476,66.15,66.45,64.0,64.5,139476,0.0,1.0
2018-03-05,67.1,67.6,65.5,65.6,130419,67.1,67.6,65.5,65.6,130419,0.0,1.0
2018-03-06,68.3,68.55,67.05,67.35,139484,68.3,68.55,67.05,67.35,139484,0.0,1.0
2018-03-07,67.95,68.3,66.95,67.75,117798,67.95,68.3,66.95,67.75,117798,0.0,1.0
2018-03-08,67.6,68.35,67.15,68.2,90203,67.6,68.35,67.15,68.2,90203,0.0,1.0
2018-03-09,69.65,69.8,67.55,68.2,84457,69.65,69.8,67.55,68.2,84457,0.0,1.0
2018-03-12,68.75,70.0,68.5,69.75,174005,68.75,70.0,68.5,69.75,174005,0.0,1.0
2018-03-13,68.4,69.7,68.3,69.25,118119,68.4,69.7,68.3,69.25,118119,0.0,1.0
2018-03-14,69.05,69.95,68.55,69.3,161047,69.05,69.95,68.55,69.3,161047,0.0,1.0
2018-03-15,68.65,70.3,68.5,69.5,200220,68.65,70.3,68.5,69.5,200220,0.0,1.0
2018-03-16,69.05,69.45,68.4,68.75,361474,69.05,69.45,68.4,68.75,361474,0.0,1.0
2018-03-19,68.4,69.15,67.4,68.85,214645,68.4,69.15,67.4,68.85,214645,0.0,1.0
2018-03-20,64.6,66.45,63.65,66.45,487978,64.6,66.45,63.65,66.45,487978,0.0,1.0
2018-03-21,65.4,66.15,64.5,64.8,114238,65.4,66.15,64.5,64.8,114238,0.0,1.0
2018-03-22,64.15,65.85,64.15,64.65,147691,64.15,65.85,64.15,64.65,147691,0.0,1.0
2018-03-23,63.9,65.1,63.9,64.4,157198,63.9,65.1,63.9,64.4,157198,0.0,1.0
2018-03-26,65.45,65.65,63.95,64.8,125442,65.45,65.65,63.95,64.8,125442,0.0,1.0
2018-03-27,64.7,66.3,64.4,65.7,134868,64.7,66.3,64.4,65.7,134868,0.0,1.0
2018-03-28,65.55,67.1,64.425,64.65,189052,65.55,67.1,64.425,64.65,189052,0.0,1.0
2018-03-29,67.5,67.8,65.85,65.9,231057,67.5,67.8,65.85,65.9,231057,0.0,1.0
2018-04-02,63.65,67.7,63.4,67.5,161309,63.65,67.7,63.4,67.5,161309,0.0,1.0
2018-04-03,64.5,65.2,63.9,64.05,190607,64.5,65.2,63.9,64.05,190607,0.0,1.0
2018-04-04,66.35,66.6,62.95,62.95,149783,66.35,66.6,62.95,62.95,149783,0.0,1.0
2018-04-05,67.8,67.85,66.2,66.85,171052,67.8,67.85,66.2,66.85,171052,0.0,1.0
2018-04-06,66.5,68.45,65.95,67.4,275892,66.5,68.45,65.95,67.4,275892,0.0,1.0
2018-04-09,65.3,68.1,65.25,67.3,148381,65.3,68.1,65.25,67.3,148381,0.0,1.0
2018-04-10,68.0,68.35,65.87,65.95,218422,68.0,68.35,65.87,65.95,218422,0.0,1.0
2018-04-11,67.05,68.0,66.5,67.4,145598,67.05,68.0,66.5,67.4,145598,0.0,1.0
2018-04-12,67.25,67.8,66.1,66.1,114104,67.25,67.8,66.1,66.1,114104,0.0,1.0
2018-04-13,66.65,67.1,65.85,66.7,154034,66.65,67.1,65.85,66.7,154034,0.0,1.0
2018-04-16,68.1,68.85,66.7,67.2,172590,68.1,68.85,66.7,67.2,172590,0.0,1.0
2018-04-17,69.05,69.25,68.3,68.6,146882,69.05,69.25,68.3,68.6,146882,0.0,1.0
2018-04-18,68.95,70.35,68.9,69.2,195839,68.95,70.35,68.9,69.2,195839,0.0,1.0
2018-04-19,67.5,69.35,67.35,68.5,147791,67.5,69.35,67.35,68.5,147791,0.0,1.0
2018-04-20,66.2,67.55,65.95,67.45,105409,66.2,67.55,65.95,67.45,105409,0.0,1.0
2018-04-23,67.65,67.8,66.1,66.4,136135,67.65,67.8,66.1,66.4,136135,0.0,1.0
2018-04-24,69.3,73.45,68.55,71.25,260601,69.3,73.45,68.55,71.25,260601,0.0,1.0
2018-04-25,70.4,71.35,69.95,70.35,245322,70.4,71.35,69.95,70.35,245322,0.0,1.0
2018-04-26,69.2,75.0,68.1,75.0,177389,69.2,75.0,68.1,75.0,177389,0.0,1.0
2018-04-27,68.75,69.5,68.05,69.15,218928,68.75,69.5,68.05,69.15,218928,0.0,1.0
2018-04-30,67.05,69.4,67.0,69.05,144417,67.05,69.4,67.0,69.05,144417,0.0,1.0
2018-05-01,68.5,68.85,65.7,66.9,162249,68.5,68.85,65.7,66.9,162249,0.0,1.0
2018-05-02,69.2,70.05,67.9,68.5,158178,69.2,70.05,67.9,68.5,158178,0.0,1.0
2018-05-03,69.5,69.65,68.0,68.7,199512,69.5,69.65,68.0,68.7,199512,0.0,1.0
2018-05-04,70.55,71.325,69.25,69.25,274810,70.55,71.325,69.25,69.25,274810,0.0,1.0
2018-05-07,69.1,70.65,68.35,70.65,178733,69.1,70.65,68.35,70.65,178733,0.0,1.0
2018-05-08,69.65,70.25,68.95,69.05,131189,69.65,70.25,68.95,69.05,131189,0.0,1.0
2018-05-09,69.75,70.075,68.3,69.9,180667,69.75,70.075,68.3,69.9,180667,0.0,1.0
2018-05-10,68.9,69.8,68.2,68.5,195271,68.9,69.8,68.2,68.5,195271,0.0,1.0
2018-05-11,70.0,70.1,68.75,68.85,164351,70.0,70.1,68.75,68.85,164351,0.0,1.0
2018-05-14,70.4,71.1,69.75,70.35,178450,70.4,71.1,69.75,70.35,178450,0.0,1.0
2018-05-15,70.0,70.55,69.5,70.15,213359,70.0,70.55,69.5,70.15,213359,0.0,1.0
2018-05-16,70.45,71.4,70.05,70.2,402497,70.45,71.4,70.05,70.2,402497,0.0,1.0
2018-05-17,70.6,71.5,69.7,70.5,316627,70.6,71.5,69.7,70.5,316627,0.0,1.0
2018-05-18,69.7,70.65,68.4,69.85,189462,69.7,70.65,68.4,69.85,189462,0.0,1.0
2018-05-21,70.8,71.0,69.9,70.15,129098,70.8,71.0,69.9,70.15,129098,0.0,1.0
2018-05-22,68.95,71.7,68.7,71.35,204407,68.95,71.7,68.7,71.35,204407,0.0,1.0
2018-05-23,68.85,69.9,68.45,69.4,135723,68.85,69.9,68.45,69.4,135723,0.0,1.0
2018-05-24,70.15,70.55,68.6,68.85,161416,70.15,70.55,68.6,68.85,161416,0.0,1.0
2018-05-25,69.95,70.75,68.0,69.95,111532,69.95,70.75,68.0,69.95,111532,0.0,1.0
2018-05-29,69.2,70.15,68.9,69.6,161174,69.2,70.15,68.9,69.6,161174,0.0,1.0
2018-05-30,70.2,70.7,69.45,69.95,171153,70.2,70.7,69.45,69.95,171153,0.0,1.0
2018-05-31,69.55,70.45,68.7,70.45,166631,69.55,70.45,68.7,70.45,166631,0.0,1.0
2018-06-01,70.2,71.25,67.05,69.1,155979,70.2,71.25,67.05,69.1,155979,0.0,1.0
2018-06-04,71.0,71.1,69.95,70.6,146609,71.0,71.1,69.95,70.6,146609,0.0,1.0
2018-06-05,72.25,72.65,70.8,70.8,159919,72.25,72.65,70.8,70.8,159919,0.0,1.0
2018-06-06,73.5,73.7,72.0,72.6,144193,73.5,73.7,72.0,72.6,144193,0.0,1.0
2018-06-07,73.6,74.85,73.3,73.75,147901,73.6,74.85,73.3,73.75,147901,0.0,1.0
2018-06-08,74.2,74.3,72.75,73.3,82439,74.2,74.3,72.75,73.3,82439,0.0,1.0
2018-06-11,75.15,75.5,74.25,74.35,123773,75.15,75.5,74.25,74.35,123773,0.0,1.0
2018-06-12,74.5,76.3,73.9,76.3,257161,74.5,76.3,73.9,76.3,257161,0.0,1.0
2018-06-13,72.75,74.725,72.7,74.55,108546,72.75,74.725,72.7,74.55,108546,0.0,1.0
2018-06-14,73.15,73.8,72.25,72.95,135402,73.15,73.8,72.25,72.95,135402,0.0,1.0
2018-06-15,73.55,74.55,72.5,72.85,211467,73.55,74.55,72.5,72.85,211467,0.0,1.0
2018-06-18,74.15,74.75,73.2,73.2,202505,74.15,74.75,73.2,73.2,202505,0.0,1.0
2018-06-19,74.95,75.0,73.4,73.425,274644,74.95,75.0,73.4,73.425,274644,0.0,1.0
2018-06-20,75.8,76.5,74.6,75.5,164996,75.8,76.5,74.6,75.5,164996,0.0,1.0
2018-06-21,75.2,75.9,74.9714,75.9,150242,75.2,75.9,74.9714,75.9,150242,0.0,1.0
2018-06-22,74.8,76.2,74.175,76.15,400242,74.8,76.2,74.175,76.15,400242,0.0,1.0
2018-06-25,72.55,74.15,71.85,74.1,218471,72.55,74.15,71.85,74.1,218471,0.0,1.0
2018-06-26,72.5,72.9,71.85,72.75,124699,72.5,72.9,71.85,72.75,124699,0.0,1.0
2018-06-27,70.8,72.45,70.8,72.45,144042,70.8,72.45,70.8,72.45,144042,0.0,1.0
2018-06-28,70.15,70.55,69.25,69.25,145417,70.15,70.55,69.25,69.25,145417,0.0,1.0
2018-06-29,68.55,70.4,68.45,70.4,192828,68.55,70.4,68.45,70.4,192828,0.0,1.0
2018-07-02,68.8,68.8,67.56,68.1,287007,68.8,68.8,67.56,68.1,287007,0.0,1.0
2018-07-03,69.7,70.5797,69.1,69.2,81750,69.7,70.5797,69.1,69.2,81750,0.0,1.0
2018-07-05,70.4,70.75,69.0,70.2,197659,70.4,70.75,69.0,70.2,197659,0.0,1.0
2018-07-06,70.45,70.75,69.9,70.5,183523,70.45,70.75,69.9,70.5,183523,0.0,1.0
2018-07-09,72.4,72.5,70.6,70.65,167376,72.4,72.5,70.6,70.65,167376,0.0,1.0
2018-07-10,70.6,75.95,69.5,75.95,239105,70.6,75.95,69.5,75.95,239105,0.0,1.0
2018-07-11,68.65,70.85,68.5,69.9,151717,68.65,70.85,68.5,69.9,151717,0.0,1.0
2018-07-12,67.45,69.05,67.0,68.65,180243,67.45,69.05,67.0,68.65,180243,0.0,1.0
2018-07-13,67.35,68.55,67.15,67.7,356929,67.35,68.55,67.15,67.7,356929,0.0,1.0
2018-07-16,67.8,68.1,66.4,67.65,339317,67.8,68.1,66.4,67.65,339317,0.0,1.0
2018-07-17,68.75,70.1,67.6,67.6,232241,68.75,70.1,67.6,67.6,232241,0.0,1.0
2018-07-18,69.8,69.85,66.5,67.0,304803,69.8,69.85,66.5,67.0,304803,0.0,1.0
2018-07-19,69.4,70.3,68.95,69.6,135752,69.4,70.3,68.95,69.6,135752,0.0,1.0
2018-07-20,69.35,69.45,68.2,69.25,202073,69.35,69.45,68.2,69.25,202073,0.0,1.0
2018-07-23,69.35,69.65,68.55,69.25,153767,69.35,69.65,68.55,69.25,153767,0.0,1.0
2018-07-24,69.95,73.35,69.4,70.65,327816,69.95,73.35,69.4,70.65,327816,0.0,1.0
2018-07-25,68.65,70.45,67.8,69.95,487428,68.65,70.45,67.8,69.95,487428,0.0,1.0
2018-07-26,68.2,70.3,67.2,68.95,943815,68.2,70.3,67.2,68.95,943815,0.0,1.0
2018-07-27,68.15,69.3,67.95,68.3,256037,68.15,69.3,67.95,68.3,256037,0.0,1.0
2018-07-30,70.6,70.65,68.15,68.15,195148,70.6,70.65,68.15,68.15,195148,0.0,1.0
2018-07-31,70.3,70.7,69.5,70.7,245468,70.3,70.7,69.5,70.7,245468,0.0,1.0
2018-08-01,70.7,70.8,68.3,70.3,253753,70.7,70.8,68.3,70.3,253753,0.0,1.0
2018-08-02,71.3,71.95,70.2,70.2,173738,71.3,71.95,70.2,70.2,173738,0.0,1.0
2018-08-03,72.85,72.85,71.65,71.65,262051,72.85,72.85,71.65,71.65,262051,0.0,1.0
2018-08-06,74.05,74.3,72.75,72.8,269433,74.05,74.3,72.75,72.8,269433,0.0,1.0
2018-08-07,74.5,74.95,73.95,74.15,203806,74.5,74.95,73.95,74.15,203806,0.0,1.0
2018-08-08,75.45,75.6,74.15,74.4,153867,75.45,75.6,74.15,74.4,153867,0.0,1.0
2018-08-09,75.4,75.9,74.85,75.55,192211,75.4,75.9,74.85,75.55,192211,0.0,1.0
2018-08-10,75.0,75.25,74.5,74.8,190359,75.0,75.25,74.5,74.8,190359,0.0,1.0
2018-08-13,74.55,75.3,74.4,75.3,228385,74.55,75.3,74.4,75.3,228385,0.0,1.0
2018-08-14,75.0,75.85,74.55,74.7,224294,75.0,75.85,74.55,74.7,224294,0.0,1.0
2018-08-15,74.4,74.95,73.8,74.95,239404,74.4,74.95,73.8,74.95,239404,0.0,1.0
2018-08-16,74.4,75.65,74.25,75.4,181382,74.4,75.65,74.25,75.4,181382,0.0,1.0
2018-08-17,74.75,74.8,74.15,74.45,121254,74.75,74.8,74.15,74.45,121254,0.0,1.0
2018-08-20,76.05,76.35,74.9894,75.05,118478,76.05,76.35,74.9894,75.05,118478,0.0,1.0
2018-08-21,77.4,77.75,76.25,76.25,155004,77.4,77.75,76.25,76.25,155004,0.0,1.0
2018-08-22,76.95,77.75,76.2,77.5,157142,76.95,77.75,76.2,77.5,157142,0.0,1.0
2018-08-23,75.75,77.0,75.45,76.95,120361,75.75,77.0,75.45,76.95,120361,0.0,1.0
2018-08-24,75.35,76.2,74.9,75.75,84581,75.35,76.2,74.9,75.75,84581,0.0,1.0
2018-08-27,75.6,76.05,75.35,75.35,153973,75.6,76.05,75.35,75.35,153973,0.0,1.0
2018-08-28,76.0,76.2,75.5,75.8,70740,76.0,76.2,75.5,75.8,70740,0.0,1.0
2018-08-29,76.05,76.3,74.85,75.9,102109,76.05,76.3,74.85,75.9,102109,0.0,1.0
2018-08-30,74.8,76.2,74.6,76.2,98203,74.8,76.2,74.6,76.2,98203,0.0,1.0
2018-08-31,74.5,74.9,73.95,74.35,101493,74.5,74.9,73.95,74.35,101493,0.0,1.0
2018-09-04,74.45,75.15,73.75,74.65,154765,74.45,75.15,73.75,74.65,154765,0.0,1.0
2018-09-05,73.3,74.5,73.2,74.35,75300,73.3,74.5,73.2,74.35,75300,0.0,1.0
2018-09-06,71.65,73.5,71.55,73.4,114542,71.65,73.5,71.55,73.4,114542,0.0,1.0
2018-09-07,71.9,72.3,70.75,71.4,253938,71.9,72.3,70.75,71.4,253938,0.0,1.0
2018-09-10,72.75,73.95,72.5,72.55,175759,72.75,73.95,72.5,72.55,175759,0.0,1.0
2018-09-11,72.75,73.345,72.2,72.75,151230,72.75,73.345,72.2,72.75,151230,0.0,1.0
2018-09-12,71.7,72.9,71.45,72.9,263433,71.7,72.9,71.45,72.9,263433,0.0,1.0
2018-09-13,71.8,72.5,71.75,71.9,108861,71.8,72.5,71.75,71.9,108861,0.0,1.0
2018-09-14,73.2,73.45,71.7,71.75,253478,73.2,73.45,71.7,71.75,253478,0.0,1.0
2018-09-17,71.35,73.5,71.05,73.2,194848,71.35,73.5,71.05,73.2,194848,0.0,1.0
2018-09-18,70.75,71.4,70.45,71.05,333420,70.75,71.4,70.45,71.05,333420,0.0,1.0
2018-09-19,72.0,72.05,70.75,70.75,211962,72.0,72.05,70.75,70.75,211962,0.0,1.0
2018-09-20,72.6,72.65,71.9,72.3,135740,72.6,72.65,71.9,72.3,135740,0.0,1.0
2018-09-21,72.25,73.0,72.0,72.6,467799,72.25,73.0,72.0,72.6,467799,0.0,1.0
2018-09-24,71.2,72.8,70.45,72.2,223261,71.2,72.8,70.45,72.2,223261,0.0,1.0
2018-09-25,70.15,71.2,69.6,71.2,316423,70.15,71.2,69.6,71.2,316423,0.0,1.0
2018-09-26,70.0,70.9,69.8,70.35,159317,70.0,70.9,69.8,70.35,159317,0.0,1.0
2018-09-27,70.0,70.2,69.55,70.2,116315,70.0,70.2,69.55,70.2,116315,0.0,1.0
2018-09-28,68.75,70.15,68.65,70.0,135903,68.75,70.15,68.65,70.0,135903,0.0,1.0
2018-10-01,68.26,69.775,67.9,69.15,224184,68.26,69.775,67.9,69.15,224184,0.0,1.0
2018-10-02,67.05,68.47,66.93,68.25,181962,67.05,68.47,66.93,68.25,181962,0.0,1.0
2018-10-03,65.83,67.05,65.7,65.9,274245,65.83,67.05,65.7,65.9,274245,0.0,1.0
2018-10-04,64.27,65.71,64.18,65.65,267071,64.27,65.71,64.18,65.65,267071,0.0,1.0
2018-10-05,63.18,64.55,62.47,64.18,199033,63.18,64.55,62.47,64.18,199033,0.0,1.0
2018-10-08,63.54,63.83,62.46,62.98,181323,63.54,63.83,62.46,62.98,181323,0.0,1.0
2018-10-09,63.06,63.89,62.8,63.62,345836,63.06,63.89,62.8,63.62,345836,0.0,1.0
2018-10-10,61.79,63.32,61.71,63.04,323510,61.79,63.32,61.71,63.04,323510,0.0,1.0
2018-10-11,60.19,62.51,60.1222,61.9,293382,60.19,62.51,60.1222,61.9,293382,0.0,1.0
2018-10-12,59.94,61.2,58.75,60.96,370725,59.94,61.2,58.75,60.96,370725,0.0,1.0
2018-10-15,60.3,61.215,59.82,59.82,600135,60.3,61.215,59.82,59.82,600135,0.0,1.0
2018-10-16,61.2,61.495,59.31,60.75,386311,61.2,61.495,59.31,60.75,386311,0.0,1.0
2018-10-17,60.72,61.55,59.51,61.29,587620,60.72,61.55,59.51,61.29,587620,0.0,1.0
2018-10-18,59.04,60.56,58.92,60.47,656688,59.04,60.56,58.92,60.47,656688,0.0,1.0
2018-10-19,59.76,60.85,58.6,58.6,252375,59.76,60.85,58.6,58.6,252375,0.0,1.0
2018-10-22,59.55,60.28,58.92,59.77,678956,59.55,60.28,58.92,59.77,678956,0.0,1.0
2018-10-23,66.23,70.0,64.7221,67.29,883872,66.23,70.0,64.7221,67.29,883872,0.0,1.0
2018-10-24,65.92,68.58,65.74,66.85,1003192,65.92,68.58,65.74,66.85,1003192,0.0,1.0
2018-10-25,67.01,67.69,65.75,66.27,470778,67.01,67.69,65.75,66.27,470778,0.0,1.0
2018-10-26,67.61,68.9156,65.74,66.21,242512,67.61,68.9156,65.74,66.21,242512,0.0,1.0
2018-10-29,65.05,68.71,63.99,67.96,789991,65.05,68.71,63.99,67.96,789991,0.0,1.0
2018-10-30,65.09,65.92,64.06,64.95,654320,65.09,65.92,64.06,64.95,654320,0.0,1.0
2018-10-31,65.1,65.7,63.24,65.67,442980,65.1,65.7,63.24,65.67,442980,0.0,1.0
2018-11-01,68.21,68.23,65.01,65.01,239625,68.21,68.23,65.01,65.01,239625,0.0,1.0
2018-11-02,68.12,68.89,67.35,68.66,247778,68.12,68.89,67.35,68.66,247778,0.0,1.0
2018-11-05,67.23,68.71,66.73,68.35,238221,67.23,68.71,66.73,68.35,238221,0.0,1.0
2018-11-06,67.26,67.83,66.635,67.01,157543,67.26,67.83,66.635,67.01,157543,0.0,1.0
2018-11-07,67.83,68.59,66.17,67.06,170254,67.83,68.59,66.17,67.06,170254,0.0,1.0
2018-11-08,69.0,69.4,67.53,67.82,119087,69.0,69.4,67.53,67.82,119087,0.0,1.0
2018-11-09,67.96,68.98,67.04,68.65,152446,67.96,68.98,67.04,68.65,152446,0.0,1.0
2018-11-12,67.93,68.73,67.64,67.96,224484,67.93,68.73,67.64,67.96,224484,0.0,1.0
2018-11-13,68.64,69.69,68.36,68.64,144479,68.64,69.69,68.36,68.64,144479,0.0,1.0
2018-11-14,68.66,70.66,68.12,69.59,189075,68.66,70.66,68.12,69.59,189075,0.0,1.0
2018-11-15,69.46,69.55,66.68,68.36,232065,69.46,69.55,66.68,68.36,232065,0.0,1.0
2018-11-16,69.03,69.43,67.715,68.76,656667,69.03,69.43,67.715,68.76,656667,0.0,1.0
2018-11-19,69.12,69.7815,68.69,69.03,210234,69.12,69.7815,68.69,69.03,210234,0.0,1.0
2018-11-20,67.21,69.83,66.89,68.02,284128,67.21,69.83,66.89,68.02,284128,0.0,1.0
2018-11-21,68.42,69.47,67.67,67.67,91911,68.42,69.47,67.67,67.67,91911,0.0,1.0
2018-11-23,69.9,70.645,68.0,68.0,48419,69.9,70.645,68.0,68.0,48419,0.0,1.0
2018-11-26,71.51,71.96,69.99,70.69,471217,71.51,71.96,69.99,70.69,471217,0.0,1.0
2018-11-27,70.1,72.3,69.93,71.02,133038,70.1,72.3,69.93,71.02,133038,0.0,1.0
2018-11-28,70.84,71.44,68.58,70.46,556058,70.84,71.44,68.58,70.46,556058,0.0,1.0
2018-11-29,69.07,71.74,68.94,70.8,297437,69.07,71.74,68.94,70.8,297437,0.0,1.0
2018-11-30,69.12,69.86,68.66,69.07,253302,69.12,69.86,68.66,69.07,253302,0.0,1.0
2018-12-03,70.14,71.03,69.17,70.1,250754,70.14,71.03,69.17,70.1,250754,0.0,1.0
2018-12-04,66.35,70.15,65.5,70.14,348473,66.35,70.15,65.5,70.14,348473,0.0,1.0
2018-12-06,65.95,66.06,63.57,64.98,229540,65.95,66.06,63.57,64.98,229540,0.0,1.0
2018-12-07,64.35,66.24,63.96,65.53,192210,64.35,66.24,63.96,65.53,192210,0.0,1.0
2018-12-10,63.48,64.53,62.4,64.53,377962,63.48,64.53,62.4,64.53,377962,0.0,1.0
2018-12-11,63.92,65.16,62.94,64.55,164082,63.92,65.16,62.94,64.55,164082,0.0,1.0
2018-12-12,64.66,65.98,64.065,64.2,165130,64.66,65.98,64.065,64.2,165130,0.0,1.0
2018-12-13,65.09,65.52,64.08,64.59,225468,65.09,65.52,64.08,64.59,225468,0.0,1.0
2018-12-14,66.31,66.81,64.68,64.68,277397,66.31,66.81,64.68,64.68,277397,0.0,1.0
2018-12-17,66.94,68.02,65.06,66.13,370934,66.94,68.02,65.06,66.13,370934,0.0,1.0
2018-12-18,66.38,68.15,66.36,67.53,283463,66.38,68.15,66.36,67.53,283463,0.0,1.0
2018-12-19,64.43,67.36,64.22,66.7,194283,64.43,67.36,64.22,66.7,194283,0.0,1.0
2018-12-20,64.46,65.41,63.48,64.54,174039,64.46,65.41,63.48,64.54,174039,0.0,1.0
2018-12-21,62.5,66.68,62.44,64.46,740548,62.5,66.68,62.44,64.46,740548,0.0,1.0
2018-12-24,62.3,62.71,61.47,62.33,162799,62.3,62.71,61.47,62.33,162799,0.0,1.0
2018-12-26,64.86,65.04,62.19,62.24,137802,64.86,65.04,62.19,62.24,137802,0.0,1.0
2018-12-27,64.8,64.84,62.69,64.01,239609,64.8,64.84,62.69,64.01,239609,0.0,1.0
2018-12-28,65.71,66.32,64.8,64.94,121226,65.71,66.32,64.8,64.94,121226,0.0,1.0
2018-12-31,66.66,66.76,65.065,65.97,111051,66.66,66.76,65.065,65.97,111051,0.0,1.0
2019-01-02,68.12,68.46,65.71,65.71,252935,68.12,68.46,65.71,65.71,252935,0.0,1.0
2019-01-03,67.84,68.5,66.77,67.7,154084,67.84,68.5,66.77,67.7,154084,0.0,1.0
2019-01-04,68.47,69.18,67.67,68.57,227180,68.47,69.18,67.67,68.57,227180,0.0,1.0
2019-01-07,70.66,71.07,67.9,67.9,321297,70.66,71.07,67.9,67.9,321297,0.0,1.0
2019-01-08,69.83,71.2,69.1,71.2,459163,69.83,71.2,69.1,71.2,459163,0.0,1.0
2019-01-09,70.59,71.2,70.0,70.06,124918,70.59,71.2,70.0,70.06,124918,0.0,1.0
2019-01-10,68.96,69.58,67.6425,69.51,316106,68.96,69.58,67.6425,69.51,316106,0.0,1.0
2019-01-11,69.64,70.19,67.88,68.76,145467,69.64,70.19,67.88,68.76,145467,0.0,1.0
2019-01-14,69.12,69.9,68.32,69.13,217109,69.12,69.9,68.32,69.13,217109,0.0,1.0
2019-01-15,69.39,70.085,67.82,69.17,217454,69.39,70.085,67.82,69.17,217454,0.0,1.0
2019-01-16,70.02,70.21,69.1,69.23,125844,70.02,70.21,69.1,69.23,125844,0.0,1.0
2019-01-17,71.09,72.13,69.69,69.92,196607,71.09,72.13,69.69,69.92,196607,0.0,1.0
2019-01-18,72.63,72.84,71.5062,71.78,436862,72.63,72.84,71.5062,71.78,436862,0.0,1.0
2019-01-22,70.52,72.5799,69.99,72.16,150559,70.52,72.5799,69.99,72.16,150559,0.0,1.0
2019-01-23,69.32,70.98,68.98,70.72,167028,69.32,70.98,68.98,70.72,167028,0.0,1.0
2019-01-24,68.92,69.7,68.21,69.33,247463,68.92,69.7,68.21,69.33,247463,0.0,1.0
2019-01-25,69.88,70.39,69.04,69.47,93451,69.88,70.39,69.04,69.47,93451,0.0,1.0
2019-01-28,69.56,70.58,68.63,68.76,101656,69.56,70.58,68.63,68.76,101656,0.0,1.0
2019-01-29,69.1,69.68,68.64,69.68,79103,69.1,69.68,68.64,69.68,79103,0.0,1.0
2019-01-30,70.22,70.37,68.74,69.39,191565,70.22,70.37,68.74,69.39,191565,0.0,1.0
2019-01-31,70.65,70.99,69.53,69.84,264851,70.65,70.99,69.53,69.84,264851,0.0,1.0
2019-02-01,70.51,70.69,69.8,70.48,277599,70.51,70.69,69.8,70.48,277599,0.0,1.0
2019-02-04,72.15,72.22,69.81,70.58,252706,72.15,72.22,69.81,70.58,252706,0.0,1.0
2019-02-05,72.46,72.86,71.38,72.49,139629,72.46,72.86,71.38,72.49,139629,0.0,1.0
2019-02-06,73.63,75.82,71.3575,75.1,333953,73.63,75.82,71.3575,75.1,333953,0.0,1.0
2019-02-07,69.18,73.62,68.58,73.62,223429,69.18,73.62,68.58,73.62,223429,0.0,1.0
2019-02-08,69.02,69.66,68.67,69.18,221781,69.02,69.66,68.67,69.18,221781,0.0,1.0
2019-02-11,69.02,69.575,67.91,69.03,151487,69.02,69.575,67.91,69.03,151487,0.0,1.0
2019-02-12,69.98,70.0,68.9,69.4,160392,69.98,70.0,68.9,69.4,160392,0.0,1.0
2019-02-13,70.62,71.02,69.58,70.3,152244,70.62,71.02,69.58,70.3,152244,0.0,1.0
2019-02-14,69.99,70.67,69.2,69.83,211199,69.99,70.67,69.2,69.83,211199,0.0,1.0
2019-02-15,71.9,72.196,70.18,70.6,182581,71.9,72.196,70.18,70.6,182581,0.0,1.0
2019-02-19,70.8,72.0,69.85,70.65,150286,70.8,72.0,69.85,70.65,150286,0.0,1.0
2019-02-20,72.95,73.29,70.92,70.96,143532,72.95,73.29,70.92,70.96,143532,0.0,1.0
2019-02-21,71.0,73.09,70.495,72.95,158737,71.0,73.09,70.495,72.95,158737,0.0,1.0
2019-02-22,70.37,71.92,70.02,70.93,121616,70.37,71.92,70.02,70.93,121616,0.0,1.0
2019-02-25,70.78,71.26,70.12,70.69,219886,70.78,71.26,70.12,70.69,219886,0.0,1.0
2019-02-26,71.38,71.68,70.16,71.13,95834,71.38,71.68,70.16,71.13,95834,0.0,1.0
2019-02-27,71.57,72.75,71.45,71.45,158336,71.57,72.75,71.45,71.45,158336,0.0,1.0
2019-02-28,71.79,72.67,70.235,71.5,105913,71.79,72.67,70.235,71.5,105913,0.0,1.0
2019-03-01,71.19,73.23,70.66,72.55,174128,71.19,73.23,70.66,72.55,174128,0.0,1.0
2019-03-04,68.76,71.22,68.57,71.22,213844,68.76,71.22,68.57,71.22,213844,0.0,1.0
2019-03-05,68.04,69.22,67.6,69.22,189758,68.04,69.22,67.6,69.22,189758,0.0,1.0
2019-03-06,66.99,68.134,66.69,67.84,294134,66.99,68.134,66.69,67.84,294134,0.0,1.0
2019-03-07,66.39,67.59,65.54,66.99,164840,66.39,67.59,65.54,66.99,164840,0.0,1.0
2019-03-08,67.03,67.3,65.77,65.95,184347,67.03,67.3,65.77,65.95,184347,0.0,1.0
2019-03-11,67.63,67.94,66.68,66.86,118797,67.63,67.94,66.68,66.86,118797,0.0,1.0
2019-03-12,68.0,68.24,67.38,68.08,111773,68.0,68.24,67.38,68.08,111773,0.0,1.0
2019-03-13,69.0,69.48,68.24,68.24,143187,69.0,69.48,68.24,68.24,143187,0.0,1.0
2019-03-14,67.85,68.715,67.79,68.52,83488,67.85,68.715,67.79,68.52,83488,0.0,1.0
2019-03-15,68.29,69.28,67.99,68.37,280277,68.29,69.28,67.99,68.37,280277,0.0,1.0
2019-03-18,68.94,69.26,67.64,68.2,120323,68.94,69.26,67.64,68.2,120323,0.0,1.0
2019-03-19,68.43,69.5,68.16,69.26,131001,68.43,69.5,68.16,69.26,131001,0.0,1.0
2019-03-20,68.08,69.34,67.92,68.34,134858,68.08,69.34,67.92,68.34,134858,0.0,1.0
2019-03-21,69.31,69.53,67.88,67.88,129707,69.31,69.53,67.88,67.88,129707,0.0,1.0
2019-03-22,66.89,69.46,66.835,69.38,168298,66.89,69.46,66.835,69.38,168298,0.0,1.0
2019-03-25,67.94,68.76,66.46,66.71,136102,67.94,68.76,66.46,66.71,136102,0.0,1.0
2019-03-26,68.57,69.4,67.27,68.0,120246,68.57,69.4,67.27,68.0,120246,0.0,1.0
2019-03-27,69.62,69.93,68.54,68.54,143133,69.62,69.93,68.54,68.54,143133,0.0,1.0
2019-03-28,68.58,70.91,68.1,69.91,240370,68.58,70.91,68.1,69.91,240370,0.0,1.0
2019-03-29,69.36,69.98,68.63,68.89,271618,69.36,69.98,68.63,68.89,271618,0.0,1.0
2019-04-01,70.95,71.09,69.37,69.91,148154,70.95,71.09,69.37,69.91,148154,0.0,1.0
2019-04-02,70.22,71.15,69.6401,71.1,158180,70.22,71.15,69.6401,71.1,158180,0.0,1.0
2019-04-03,71.36,71.89,70.46,70.72,159323,71.36,71.89,70.46,70.72,159323,0.0,1.0
2019-04-04,72.83,72.93,71.0,71.31,147921,72.83,72.93,71.0,71.31,147921,0.0,1.0
2019-04-05,71.61,73.4,71.35,73.11,109399,71.61,73.4,71.35,73.11,109399,0.0,1.0
2019-04-08,72.16,72.75,70.99,71.45,116395,72.16,72.75,70.99,71.45,116395,0.0,1.0
2019-04-09,71.74,72.33,71.27,71.8,104915,71.74,72.33,71.27,71.8,104915,0.0,1.0
2019-04-10,72.64,72.69,71.09,71.77,143234,72.64,72.69,71.09,71.77,143234,0.0,1.0
2019-04-11,73.1,73.37,72.47,72.6,135310,73.1,73.37,72.47,72.6,135310,0.0,1.0
2019-04-12,75.35,75.56,73.42,73.46,191548,75.35,75.56,73.42,73.46,191548,0.0,1.0
2019-04-15,75.39,75.9,74.74,75.29,179874,75.39,75.9,74.74,75.29,179874,0.0,1.0
2019-04-16,76.4,76.77,75.45,75.56,181474,76.4,76.77,75.45,75.56,181474,0.0,1.0
2019-04-17,75.87,77.41,75.62,76.76,152370,75.87,77.41,75.62,76.76,152370,0.0,1.0
2019-04-18,75.65,76.04,74.56,75.67,141956,75.65,76.04,74.56,75.67,141956,0.0,1.0
2019-04-22,73.3,75.64,72.64,75.64,143276,73.3,75.64,72.64,75.64,143276,0.0,1.0
2019-04-23,76.83,82.3039,75.42,77.93,319759,76.83,82.3039,75.42,77.93,319759,0.0,1.0
2019-04-24,79.44,80.86,78.12,79.0,348841,79.44,80.86,78.12,79.0,348841,0.0,1.0
2019-04-25,79.02,80.09,77.82,79.44,162054,79.02,80.09,77.82,79.44,162054,0.0,1.0
2019-04-26,81.05,81.48,79.2,79.44,128055,81.05,81.48,79.2,79.44,128055,0.0,1.0
2019-04-29,79.67,81.35,78.95,80.79,172289,79.67,81.35,78.95,80.79,172289,0.0,1.0
2019-04-30,80.18,80.78,79.18,79.82,171062,80.18,80.78,79.18,79.82,171062,0.0,1.0
2019-05-01,79.18,80.93,79.12,80.25,208260,79.18,80.93,79.12,80.25,208260,0.0,1.0
2019-05-02,79.07,79.64,78.45,79.06,89723,79.07,79.64,78.45,79.06,89723,0.0,1.0
2019-05-03,80.45,80.57,79.12,79.22,81596,80.45,80.57,79.12,79.22,81596,0.0,1.0
2019-05-06,80.58,81.17,79.53,79.53,115923,80.58,81.17,79.53,79.53,115923,0.0,1.0
2019-05-07,79.8,80.29,79.01,80.17,86793,79.8,80.29,79.01,80.17,86793,0.0,1.0
2019-05-08,79.84,80.63,79.35,79.76,84219,79.84,80.63,79.35,79.76,84219,0.0,1.0
2019-05-09,80.26,80.45,78.335,78.98,124218,80.26,80.45,78.335,78.98,124218,0.0,1.0
2019-05-10,80.25,80.45,78.55,79.76,98155,80.25,80.45,78.55,79.76,98155,0.0,1.0
2019-05-13,78.52,79.41,77.77,79.03,162521,78.52,79.41,77.77,79.03,162521,0.0,1.0
2019-05-14,79.67,79.69,78.39,78.43,116415,79.67,79.69,78.39,78.43,116415,0.0,1.0
2019-05-15,79.62,80.1333,78.73,78.98,76007,79.62,80.1333,78.73,78.98,76007,0.0,1.0
2019-05-16,79.63,81.0,79.46,79.79,102955,79.63,81.0,79.46,79.79,102955,0.0,1.0
2019-05-17,78.57,80.29,78.49,79.05,116679,78.57,80.29,78.49,79.05,116679,0.0,1.0
2019-05-20,77.98,78.87,77.78,78.1,82332,77.98,78.87,77.78,78.1,82332,0.0,1.0
2019-05-21,78.66,79.11,77.7,78.11,102498,78.66,79.11,77.7,78.11,102498,0.0,1.0
2019-05-22,77.63,78.78,77.11,78.78,82369,77.63,78.78,77.11,78.78,82369,0.0,1.0
2019-05-23,77.8,78.16,76.7204,77.44,79084,77.8,78.16,76.7204,77.44,79084,0.0,1.0
2019-05-24,78.58,79.19,77.84,77.84,53391,78.58,79.19,77.84,77.84,53391,0.0,1.0
2019-05-28,77.19,79.2,77.01,78.65,131653,77.19,79.2,77.01,78.65,131653,0.0,1.0
2019-05-29,76.9,77.04,74.89,76.76,78900,76.9,77.04,74.89,76.76,78900,0.0,1.0
2019-05-30,76.92,77.79,76.41,77.13,86029,76.92,77.79,76.41,77.13,86029,0.0,1.0
2019-05-31,74.19,76.86,74.1,75.82,176380,74.19,76.86,74.1,75.82,176380,0.0,1.0
2019-06-03,77.25,77.96,74.21,74.21,159254,77.25,77.96,74.21,74.21,159254,0.0,1.0
2019-06-04,79.67,81.48,77.66,78.06,276795,79.67,81.48,77.66,78.06,276795,0.0,1.0
2019-06-05,77.8,80.99,77.57,80.52,104188,77.8,80.99,77.57,80.52,104188,0.0,1.0
2019-06-06,76.95,78.085,75.69,77.56,107102,76.95,78.085,75.69,77.56,107102,0.0,1.0
2019-06-07,77.95,78.45,77.5,77.5,115607,77.95,78.45,77.5,77.5,115607,0.0,1.0
2019-06-10,78.88,79.5,78.32,78.43,79389,78.88,79.5,78.32,78.43,79389,0.0,1.0
2019-06-11,79.4,80.49,79.05,79.21,162892,79.4,80.49,79.05,79.21,162892,0.0,1.0
2019-06-12,79.21,79.61,77.69,79.36,82309,79.21,79.61,77.69,79.36,82309,0.0,1.0
2019-06-13,80.36,80.37,78.66,79.87,100627,80.36,80.37,78.66,79.87,100627,0.0,1.0
2019-06-14,79.81,81.01,79.73,80.41,85194,79.81,81.01,79.73,80.41,85194,0.0,1.0
2019-06-17,80.59,81.16,79.79,79.79,122830,80.59,81.16,79.79,79.79,122830,0.0,1.0
2019-06-18,82.73,82.9,81.03,81.03,125776,82.73,82.9,81.03,81.03,125776,0.0,1.0
2019-06-19,82.14,82.83,81.52,82.76,109040,82.14,82.83,81.52,82.76,109040,0.0,1.0
2019-06-20,83.16,84.09,82.08,83.37,145901,83.16,84.09,82.08,83.37,145901,0.0,1.0
2019-06-21,81.75,83.85,81.71,83.16,294208,81.75,83.85,81.71,83.16,294208,0.0,1.0
2019-06-24,80.5,82.04,80.29,81.75,141157,80.5,82.04,80.29,81.75,141157,0.0,1.0
2019-06-25,81.1,81.57,80.24,80.42,165625,81.1,81.57,80.24,80.42,165625,0.0,1.0
2019-06-26,82.5,83.38,80.81,81.31,125117,82.5,83.38,80.81,81.31,125117,0.0,1.0
2019-06-27,83.94,84.0,82.33,82.66,138815,83.94,84.0,82.33,82.66,138815,0.0,1.0
2019-06-28,84.34,85.66,83.67,84.16,244751,84.34,85.66,83.67,84.16,244751,0.0,1.0
2019-07-01,84.15,87.16,83.26,85.69,154992,84.15,87.16,83.26,85.69,154992,0.0,1.0
2019-07-02,84.52,85.05,82.78,84.1,127394,84.52,85.05,82.78,84.1,127394,0.0,1.0
2019-07-03,84.97,85.56,84.46,85.03,39416,84.97,85.56,84.46,85.03,39416,0.0,1.0
2019-07-05,83.91,85.025,83.79,84.93,59237,83.91,85.025,83.79,84.93,59237,0.0,1.0
2019-07-08,82.97,83.79,82.44,83.6,110763,82.97,83.79,82.44,83.6,110763,0.0,1.0
2019-07-09,84.49,84.77,82.68,83.47,116315,84.49,84.77,82.68,83.47,116315,0.0,1.0
2019-07-10,83.83,85.585,83.445,84.83,106532,83.83,85.585,83.445,84.83,106532,0.0,1.0
2019-07-11,84.16,84.78,83.71,84.43,97428,84.16,84.78,83.71,84.43,97428,0.0,1.0
2019-07-12,84.5,85.565,84.07,84.41,113787,84.5,85.565,84.07,84.41,113787,0.0,1.0
2019-07-15,83.72,85.34,82.87,84.59,99738,83.72,85.34,82.87,84.59,99738,0.0,1.0
2019-07-16,84.05,84.42,82.795,83.42,79305,84.05,84.42,82.795,83.42,79305,0.0,1.0
2019-07-17,84.21,84.35,83.23,83.91,76962,84.21,84.35,83.23,83.91,76962,0.0,1.0
2019-07-18,84.15,84.785,83.51,84.35,83380,84.15,84.785,83.51,84.35,83380,0.0,1.0
2019-07-19,84.44,85.4114,84.4,84.47,90507,84.44,85.4114,84.4,84.47,90507,0.0,1.0
2019-07-22,84.49,85.43,83.82,84.43,65025,84.49,85.43,83.82,84.43,65025,0.0,1.0
2019-07-23,86.68,86.94,84.73,84.91,99949,86.68,86.94,84.73,84.91,99949,0.0,1.0
2019-07-24,90.48,90.63,85.725,86.52,178556,90.48,90.63,85.725,86.52,178556,0.0,1.0
2019-07-25,89.76,90.96,88.85,90.19,120527,89.76,90.96,88.85,90.19,120527,0.0,1.0
2019-07-26,89.5,93.93,88.95,88.95,329527,89.5,93.93,88.95,88.95,329527,0.0,1.0
2019-07-29,94.52,95.14,88.76,88.76,260746,94.52,95.14,88.76,88.76,260746,0.0,1.0
2019-07-30,92.97,94.0,91.42,94.0,236528,92.97,94.0,91.42,94.0,236528,0.0,1.0
2019-07-31,92.08,93.99,91.55,93.0,171458,92.08,93.99,91.55,93.0,171458,0.0,1.0
2019-08-01,91.48,93.99,89.13,92.86,200295,91.48,93.99,89.13,92.86,200295,0.0,1.0
2019-08-02,92.16,92.91,91.01,91.2,134198,92.16,92.91,91.01,91.2,134198,0.0,1.0
2019-08-05,91.17,91.64,89.71,89.71,138029,91.17,91.64,89.71,89.71,138029,0.0,1.0
2019-08-06,92.85,93.41,91.0,91.0,142266,92.85,93.41,91.0,91.0,142266,0.0,1.0
2019-08-07,91.9,92.82,90.13,91.83,137429,91.9,92.82,90.13,91.83,137429,0.0,1.0
2019-08-08,92.93,93.89,92.25,92.31,111433,92.93,93.89,92.25,92.31,111433,0.0,1.0
2019-08-09,92.56,93.2,91.2,92.13,68806,92.56,93.2,91.2,92.13,68806,0.0,1.0
2019-08-12,91.46,93.43,91.005,92.34,108628,91.46,93.43,91.005,92.34,108628,0.0,1.0
2019-08-13,92.45,94.86,91.11,91.11,160335,92.45,94.86,91.11,91.11,160335,0.0,1.0
2019-08-14,89.44,91.44,88.96,90.61,187402,89.44,91.44,88.96,90.61,187402,0.0,1.0
2019-08-15,88.76,89.84,87.46,89.84,142845,88.76,89.84,87.46,89.84,142845,0.0,1.0
2019-08-16,90.07,91.1,89.06,89.06,100648,90.07,91.1,89.06,89.06,100648,0.0,1.0
2019-08-19,90.96,91.865,90.64,91.03,93672,90.96,91.865,90.64,91.03,93672,0.0,1.0
2019-08-20,90.49,91.64,90.0,90.79,89440,90.49,91.64,90.0,90.79,89440,0.0,1.0
2019-08-21,90.57,91.57,90.2,91.39,120402,90.57,91.57,90.2,91.39,120402,0.0,1.0
2019-08-22,91.25,92.03,90.37,90.93,88062,91.25,92.03,90.37,90.93,88062,0.0,1.0
2019-08-23,88.74,91.82,88.35,90.73,103384,88.74,91.82,88.35,90.73,103384,0.0,1.0
2019-08-26,90.49,91.0,89.24,89.58,140998,90.49,91.0,89.24,89.58,140998,0.0,1.0
2019-08-27,90.35,92.01,90.06,91.2,100118,90.35,92.01,90.06,91.2,100118,0.0,1.0
2019-08-28,92.63,93.17,89.9,89.9,135484,92.63,93.17,89.9,89.9,135484,0.0,1.0
2019-08-29,93.34,94.5,93.1,93.63,109426,93.34,94.5,93.1,93.63,109426,0.0,1.0
2019-08-30,94.3,94.5,93.13,93.72,142619,94.3,94.5,93.13,93.72,142619,0.0,1.0
2019-09-03,92.67,94.045,92.28,93.69,149962,92.67,94.045,92.28,93.69,149962,0.0,1.0
2019-09-04,95.28,95.4,92.89,93.43,97935,95.28,95.4,92.89,93.43,97935,0.0,1.0
2019-09-05,97.63,99.48,96.61,96.61,111378,97.63,99.48,96.61,96.61,111378,0.0,1.0
2019-09-06,96.55,98.4817,96.27,97.81,104543,96.55,98.4817,96.27,97.81,104543,0.0,1.0
2019-09-09,100.07,100.615,96.6573,96.95,197231,100.07,100.615,96.6573,96.95,197231,0.0,1.0
2019-09-10,101.48,101.84,99.28,99.91,299424,101.48,101.84,99.28,99.91,299424,0.0,1.0
2019-09-11,102.56,103.92,99.99,101.49,332392,102.56,103.92,99.99,101.49,332392,0.0,1.0
2019-09-12,101.8,103.17,100.885,102.82,368718,101.8,103.17,100.885,102.82,368718,0.0,1.0
2019-09-13,100.33,101.64,99.05,99.95,188658,100.33,101.64,99.05,99.95,188658,0.0,1.0
2019-09-16,99.1,100.02,97.66,99.54,145195,99.1,100.02,97.66,99.54,145195,0.0,1.0
2019-09-17,100.92,101.34,98.29,98.74,140802,100.92,101.34,98.29,98.74,140802,0.0,1.0
2019-09-18,100.96,101.45,99.67,101.15,176179,100.96,101.45,99.67,101.15,176179,0.0,1.0
2019-09-19,100.49,101.74,100.335,101.3,127490,100.49,101.74,100.335,101.3,127490,0.0,1.0
2019-09-20,100.93,101.94,100.09,100.49,305800,100.93,101.94,100.09,100.49,305800,0.0,1.0
2019-09-23,101.97,102.835,100.6,100.6,120915,101.97,102.835,100.6,100.6,120915,0.0,1.0
2019-09-24,101.25,103.325,100.51,102.84,122888,101.25,103.325,100.51,102.84,122888,0.0,1.0
2019-09-25,101.63,102.84,100.77,101.4,160179,101.63,102.84,100.77,101.4,160179,0.0,1.0
2019-09-26,100.36,101.63,99.09,101.63,75899,100.36,101.63,99.09,101.63,75899,0.0,1.0
2019-09-27,100.96,101.36,99.74,100.98,146159,100.96,101.36,99.74,100.98,146159,0.0,1.0
2019-09-30,102.33,103.0,100.74,100.74,142619,102.33,103.0,100.74,100.74,142619,0.0,1.0
2019-10-01,99.14,104.5539,98.49,102.7,216380,99.14,104.5539,98.49,102.7,216380,0.0,1.0
2019-10-02,98.66,99.23,96.71,98.54,227648,98.66,99.23,96.71,98.54,227648,0.0,1.0
2019-10-03,96.28,98.93,95.87,98.65,118418,96.28,98.93,95.87,98.65,118418,0.0,1.0
2019-10-04,97.13,97.13,94.8,96.59,138494,97.13,97.13,94.8,96.59,138494,0.0,1.0
2019-10-07,96.48,97.805,96.03,97.0,142597,96.48,97.805,96.03,97.0,142597,0.0,1.0
2019-10-08,94.8,96.58,94.665,95.5,408083,94.8,96.58,94.665,95.5,408083,0.0,1.0
2019-10-09,97.19,98.57,95.64,95.7,122288,97.19,98.57,95.64,95.7,122288,0.0,1.0
2019-10-10,99.02,100.215,97.19,97.56,136091,99.02,100.215,97.19,97.56,136091,0.0,1.0
2019-10-11,99.86,102.05,99.76,100.55,143488,99.86,102.05,99.76,100.55,143488,0.0,1.0
2019-10-14,98.64,100.54,97.66,99.55,123077,98.64,100.54,97.66,99.55,123077,0.0,1.0
2019-10-15,99.5,99.84,97.95,98.87,389139,99.5,99.84,97.95,98.87,389139,0.0,1.0
2019-10-16,100.25,101.33,99.25,99.58,93395,100.25,101.33,99.25,99.58,93395,0.0,1.0
2019-10-17,101.13,101.6,100.02,100.4,135341,101.13,101.6,100.02,100.4,135341,0.0,1.0
2019-10-18,103.32,104.55,100.56,100.58,135662,103.32,104.55,100.56,100.58,135662,0.0,1.0
2019-10-21,105.98,106.37,104.34,104.34,212182,105.98,106.37,104.34,104.34,212182,0.0,1.0
2019-10-22,96.64,99.5062,90.2801,99.15,763654,96.64,99.5062,90.2801,99.15,763654,0.0,1.0
2019-10-23,99.34,99.95,96.57,97.44,226857,99.34,99.95,96.57,97.44,226857,0.0,1.0
2019-10-24,103.29,103.685,99.69,99.92,277488,103.29,103.685,99.69,99.92,277488,0.0,1.0
2019-10-25,102.93,104.14,102.63,103.15,144106,102.93,104.14,102.63,103.15,144106,0.0,1.0
2019-10-28,104.48,106.52,102.73,103.57,137455,104.48,106.52,102.73,103.57,137455,0.0,1.0
2019-10-29,104.5,105.47,103.54,104.59,116134,104.5,105.47,103.54,104.59,116134,0.0,1.0
2019-10-30,103.46,105.1637,103.28,104.3,89400,103.46,105.1637,103.28,104.3,89400,0.0,1.0
2019-10-31,103.13,103.74,101.36,103.74,101329,103.13,103.74,101.36,103.74,101329,0.0,1.0
2019-11-01,107.4,107.45,103.89,103.92,409339,107.4,107.45,103.89,103.92,409339,0.0,1.0
2019-11-04,108.14,108.64,106.84,108.36,173526,108.14,108.64,106.84,108.36,173526,0.0,1.0
2019-11-05,109.09,109.75,108.38,108.89,279131,109.09,109.75,108.38,108.89,279131,0.0,1.0
2019-11-06,107.77,109.26,107.68,109.26,113998,107.77,109.26,107.68,109.26,113998,0.0,1.0
2019-11-07,108.13,109.2,107.895,108.97,126102,108.13,109.2,107.895,108.97,126102,0.0,1.0
2019-11-08,109.06,109.62,107.61,108.15,97006,109.06,109.62,107.61,108.15,97006,0.0,1.0
2019-11-11,109.85,110.09,107.06,108.24,68535,109.85,110.09,107.06,108.24,68535,0.0,1.0
2019-11-12,109.33,111.71,108.0,109.55,309665,109.33,111.71,108.0,109.55,309665,0.0,1.0
2019-11-13,108.56,109.24,107.61,108.51,132456,108.56,109.24,107.61,108.51,132456,0.0,1.0
2019-11-14,109.42,111.355,108.46,109.21,134128,109.42,111.355,108.46,109.21,134128,0.0,1.0
2019-11-15,110.0,110.83,109.47,110.18,103793,110.0,110.83,109.47,110.18,103793,0.0,1.0
2019-11-18,110.35,111.5018,110.33,110.36,228394,110.35,111.5018,110.33,110.36,228394,0.0,1.0
2019-11-19,109.5,111.055,109.43,111.02,245497,109.5,111.055,109.43,111.02,245497,0.0,1.0
2019-11-20,108.4,110.56,107.83,109.53,148779,108.4,110.56,107.83,109.53,148779,0.0,1.0
2019-11-21,108.93,109.44,107.08,109.07,198855,108.93,109.44,107.08,109.07,198855,0.0,1.0
2019-11-22,109.69,110.98,108.22,109.17,214844,109.69,110.98,108.22,109.17,214844,0.0,1.0
2019-11-25,111.14,111.87,109.99,110.19,100656,111.14,111.87,109.99,110.19,100656,0.0,1.0
2019-11-26,111.67,112.21,110.02,110.83,198406,111.67,112.21,110.02,110.83,198406,0.0,1.0
2019-11-27,112.52,113.01,111.45,112.04,182082,112.52,113.01,111.45,112.04,182082,0.0,1.0
2019-11-29,110.84,112.72,110.84,112.25,38756,110.84,112.72,110.84,112.25,38756,0.0,1.0
2019-12-02,109.95,111.0,109.0949,110.84,133238,109.95,111.0,109.0949,110.84,133238,0.0,1.0
2019-12-03,108.6,109.39,108.26,108.75,184799,108.6,109.39,108.26,108.75,184799,0.0,1.0
2019-12-04,109.84,112.13,109.38,109.38,187096,109.84,112.13,109.38,109.38,187096,0.0,1.0
2019-12-05,109.49,112.25,109.345,110.38,166175,109.49,112.25,109.345,110.38,166175,0.0,1.0
2019-12-06,110.92,112.08,110.715,110.8,193140,110.92,112.08,110.715,110.8,193140,0.0,1.0
2019-12-09,110.1,111.31,110.05,110.45,215160,110.1,111.31,110.05,110.45,215160,0.0,1.0
2019-12-10,110.15,110.815,109.27,110.18,227932,110.15,110.815,109.27,110.18,227932,0.0,1.0
2019-12-11,114.53,114.89,110.015,110.6,115088,114.53,114.89,110.015,110.6,115088,0.0,1.0
2019-12-12,122.67,123.445,114.75,114.75,316119,122.67,123.445,114.75,114.75,316119,0.0,1.0
2019-12-13,116.67,122.67,114.97,122.67,245058,116.67,122.67,114.97,122.67,245058,0.0,1.0
2019-12-16,115.71,117.97,115.06,117.25,198759,115.71,117.97,115.06,117.25,198759,0.0,1.0
2019-12-17,117.75,117.83,115.47,115.88,105172,117.75,117.83,115.47,115.88,105172,0.0,1.0
2019-12-18,117.89,119.0701,115.71,117.87,177641,117.89,119.0701,115.71,117.87,177641,0.0,1.0
2019-12-19,118.74,119.23,117.31,118.18,104879,118.74,119.23,117.31,118.18,104879,0.0,1.0
2019-12-20,117.92,119.125,117.83,118.89,246958,117.92,119.125,117.83,118.89,246958,0.0,1.0
2019-12-23,114.12,117.71,113.56,117.68,104793,114.12,117.71,113.56,117.68,104793,0.0,1.0
2019-12-24,114.45,114.69,113.07,114.14,51330,114.45,114.69,113.07,114.14,51330,0.0,1.0
2019-12-26,114.05,114.91,113.005,114.91,42611,114.05,114.91,113.005,114.91,42611,0.0,1.0
2019-12-27,113.55,114.37,113.08,113.97,147891,113.55,114.37,113.08,113.97,147891,0.0,1.0
2019-12-30,112.29,113.82,111.6,113.82,98459,112.29,113.82,111.6,113.82,98459,0.0,1.0
2019-12-31,111.79,113.12,111.4,111.95,122773,111.79,113.12,111.4,111.95,122773,0.0,1.0
2020-01-02,111.33,112.69,110.32,112.69,163260,111.33,112.69,110.32,112.69,163260,0.0,1.0
2020-01-03,108.39,110.03,107.89,109.66,189954,108.39,110.03,107.89,109.66,189954,0.0,1.0
2020-01-06,107.74,108.29,107.0101,107.89,523282,107.74,108.29,107.0101,107.89,523282,0.0,1.0
2020-01-07,103.79,107.095,103.5,106.89,233862,103.79,107.095,103.5,106.89,233862,0.0,1.0
2020-01-08,103.13,105.56,102.87,104.17,158184,103.13,105.56,102.87,104.17,158184,0.0,1.0
2020-01-09,100.6,103.74,100.01,103.74,296346,100.6,103.74,100.01,103.74,296346,0.0,1.0
2020-01-10,100.28,101.76,100.19,101.02,298156,100.28,101.76,100.19,101.02,298156,0.0,1.0
2020-01-13,102.35,103.17,100.09,100.55,477762,102.35,103.17,100.09,100.55,477762,0.0,1.0
2020-01-14,101.88,103.63,101.46,101.86,230150,101.88,103.63,101.46,101.86,230150,0.0,1.0
2020-01-15,101.24,102.37,100.6379,101.95,214349,101.24,102.37,100.6379,101.95,214349,0.0,1.0
2020-01-16,102.5,103.01,101.73,101.73,179784,102.5,103.01,101.73,101.73,179784,0.0,1.0
2020-01-17,102.26,103.5,102.07,103.02,136792,102.26,103.5,102.07,103.02,136792,0.0,1.0
2020-01-21,102.93,103.46,101.81,102.0,156126,102.93,103.46,101.81,102.0,156126,0.0,1.0
2020-01-22,100.99,103.17,100.31,102.95,247719,100.99,103.17,100.31,102.95,247719,0.0,1.0
2020-01-23,102.3,102.78,99.64,100.59,195021,102.3,102.78,99.64,100.59,195021,0.0,1.0
2020-01-24,99.74,102.52,99.44,102.52,126337,99.74,102.52,99.44,102.52,126337,0.0,1.0
2020-01-27,100.06,101.155,97.41,97.81,101801,100.06,101.155,97.41,97.81,101801,0.0,1.0
2020-01-28,100.29,101.41,99.67,100.46,99268,100.29,101.41,99.67,100.46,99268,0.0,1.0
2020-01-29,99.56,101.7,99.4,100.76,126235,99.56,101.7,99.4,100.76,126235,0.0,1.0
2020-01-30,99.43,99.7,98.01,98.28,107309,99.43,99.7,98.01,98.28,107309,0.0,1.0
2020-01-31,96.45,99.62,96.09,99.21,212726,96.45,99.62,96.09,99.21,212726,0.0,1.0
2020-02-03,99.26,103.6,98.36,100.76,408281,99.26,103.6,98.36,100.76,408281,0.0,1.0
2020-02-04,95.66,100.29,95.23,99.09,251810,95.66,100.29,95.23,99.09,251810,0.0,1.0
2020-02-05,96.33,97.65,94.96,96.57,285918,96.33,97.65,94.96,96.57,285918,0.0,1.0
2020-02-06,94.14,97.1,93.89,96.6,169269,94.14,97.1,93.89,96.6,169269,0.0,1.0
2020-02-07,93.67,94.3989,92.245,93.89,177993,93.67,94.3989,92.245,93.89,177993,0.0,1.0
2020-02-10,94.86,94.86,92.7112,93.5,194062,94.86,94.86,92.7112,93.5,194062,0.0,1.0
2020-02-11,100.0,100.5,96.75,96.75,366443,100.0,100.5,96.75,96.75,366443,0.0,1.0
2020-02-12,97.01,100.91,92.9,100.49,323363,97.01,100.91,92.9,100.49,323363,0.0,1.0
2020-02-13,96.89,97.95,95.39,96.26,187297,96.89,97.95,95.39,96.26,187297,0.0,1.0
2020-02-14,95.7,97.4,95.15,97.28,133019,95.7,97.4,95.15,97.28,133019,0.0,1.0
2020-02-18,96.4,97.4033,95.79,95.79,211561,96.4,97.4033,95.79,95.79,211561,0.0,1.0
2020-02-19,98.9,99.56,96.115,97.03,176387,98.9,99.56,96.115,97.03,176387,0.0,1.0
2020-02-20,99.74,100.03,98.345,98.55,236376,99.74,100.03,98.345,98.55,236376,0.0,1.0
2020-02-21,99.49,100.47,99.05,99.89,179043,99.49,100.47,99.05,99.89,179043,0.0,1.0
2020-02-24,97.9,98.58,95.8901,96.05,235178,97.9,98.58,95.8901,96.05,235178,0.0,1.0
2020-02-25,97.0,98.26,96.23,97.99,248782,97.0,98.26,96.23,97.99,248782,0.0,1.0
2020-02-26,94.81,97.66,94.075,97.48,295030,94.81,97.66,94.075,97.48,295030,0.0,1.0
2020-02-27,90.08,94.51,90.07,92.86,250105,90.08,94.51,90.07,92.86,250105,0.0,1.0
2020-02-28,88.64,89.08,85.51,87.29,299109,88.64,89.08,85.51,87.29,299109,0.0,1.0
2020-03-02,93.03,93.11,86.55,88.9,364017,93.03,93.11,86.55,88.9,364017,0.0,1.0
2020-03-03,91.61,95.565,90.35,93.25,245492,91.61,95.565,90.35,93.25,245492,0.0,1.0
2020-03-04,94.14,94.41,91.25,92.39,194165,94.14,94.41,91.25,92.39,194165,0.0,1.0
2020-03-05,88.62,92.17,87.505,92.01,183550,88.62,92.17,87.505,92.01,183550,0.0,1.0
2020-03-06,87.02,87.36,84.42,85.11,231477,87.02,87.36,84.42,85.11,231477,0.0,1.0
2020-03-09,80.21,84.08,78.95,82.22,332502,80.21,84.08,78.95,82.22,332502,0.0,1.0
2020-03-10,81.35,83.12,75.18,83.12,277814,81.35,83.12,75.18,83.12,277814,0.0,1.0
2020-03-11,72.41,76.9,70.29,74.85,358173,72.41,76.9,70.29,74.85,358173,0.0,1.0
2020-03-12,58.7,66.85,58.69,65.16,298107,58.7,66.85,58.69,65.16,298107,0.0,1.0
2020-03-13,55.11,61.84,52.95,61.84,317342,55.11,61.84,52.95,61.84,317342,0.0,1.0
2020-03-16,46.39,52.87,42.62,42.62,345306,46.39,52.87,42.62,42.62,345306,0.0,1.0
2020-03-17,48.11,50.86,43.19,46.77,484342,48.11,50.86,43.19,46.77,484342,0.0,1.0
2020-03-18,44.62,44.96,41.41,44.59,618421,44.62,44.96,41.41,44.59,618421,0.0,1.0
2020-03-19,48.98,52.57,39.36,43.78,531661,48.98,52.57,39.36,43.78,531661,0.0,1.0
2020-03-20,50.6,53.57,48.475,48.92,590306,50.6,53.57,48.475,48.92,590306,0.0,1.0
2020-03-23,45.82,52.89,45.19,52.61,321288,45.82,52.89,45.19,52.61,321288,0.0,1.0
2020-03-24,53.53,53.94,47.46,48.44,403949,53.53,53.94,47.46,48.44,403949,0.0,1.0
2020-03-25,58.67,61.19,53.34,53.82,528009,58.67,61.19,53.34,53.82,528009,0.0,1.0
2020-03-26,60.82,62.74,58.49,61.17,388824,60.82,62.74,58.49,61.17,388824,0.0,1.0
2020-03-27,55.5,58.935,53.8201,57.77,341963,55.5,58.935,53.8201,57.77,341963,0.0,1.0
2020-03-30,55.28,57.04,53.74,55.49,361693,55.28,57.04,53.74,55.49,361693,0.0,1.0
2020-03-31,55.23,56.44,53.42,54.6,167384,55.23,56.44,53.42,54.6,167384,0.0,1.0
2020-04-01,47.25,53.65,45.84,52.77,645281,47.25,53.65,45.84,52.77,645281,0.0,1.0
2020-04-02,47.0,49.19,45.54,46.56,278572,47.0,49.19,45.54,46.56,278572,0.0,1.0
2020-04-03,42.1,46.88,41.91,46.88,304545,42.1,46.88,41.91,46.88,304545,0.0,1.0
2020-04-06,47.65,47.98,44.38,44.38,322646,47.65,47.98,44.38,44.38,322646,0.0,1.0
2020-04-07,49.04,52.98,48.54,50.28,276141,49.04,52.98,48.54,50.28,276141,0.0,1.0
2020-04-08,54.34,55.375,49.86,49.92,493173,54.34,55.375,49.86,49.92,493173,0.0,1.0
2020-04-09,60.43,62.275,56.16,56.16,414460,60.43,62.275,56.16,56.16,414460,0.0,1.0
2020-04-13,57.04,60.6,55.53,60.48,207199,57.04,60.6,55.53,60.48,207199,0.0,1.0
2020-04-14,60.45,60.83,57.54,58.65,366142,60.45,60.83,57.54,58.65,366142,0.0,1.0
2020-04-15,53.2,60.13,52.98,57.56,242454,53.2,60.13,52.98,57.56,242454,0.0,1.0
2020-04-16,53.17,54.8,51.39,53.37,315805,53.17,54.8,51.39,53.37,315805,0.0,1.0
2020-04-17,58.12,58.29,54.65,55.63,354119,58.12,58.29,54.65,55.63,354119,0.0,1.0
2020-04-20,54.82,56.9,54.73,56.9,211301,54.82,56.9,54.73,56.9,211301,0.0,1.0
2020-04-21,52.0,52.95,51.14,52.62,347953,52.0,52.95,51.14,52.62,347953,0.0,1.0
2020-04-22,52.07,54.01,50.42,53.34,293170,52.07,54.01,50.42,53.34,293170,0.0,1.0
2020-04-23,54.5,56.5671,52.29,52.49,223047,54.5,56.5671,52.29,52.49,223047,0.0,1.0
2020-04-24,58.47,59.235,54.39,54.39,309877,58.47,59.235,54.39,54.39,309877,0.0,1.0
2020-04-27,60.63,61.23,58.85,59.26,269558,60.63,61.23,58.85,59.26,269558,0.0,1.0
2020-04-28,63.54,65.375,62.394,63.01,324555,63.54,65.375,62.394,63.01,324555,0.0,1.0
2020-04-29,69.48,70.94,65.64,65.95,234737,69.48,70.94,65.64,65.95,234737,0.0,1.0
2020-04-30,67.5,68.27,65.17,67.87,284737,67.5,68.27,65.17,67.87,284737,0.0,1.0
2020-05-01,65.73,66.185,62.76,65.51,297010,65.73,66.185,62.76,65.51,297010,0.0,1.0
2020-05-04,65.98,66.0,64.12,64.58,267915,65.98,66.0,64.12,64.58,267915,0.0,1.0
2020-05-05,67.45,71.77,66.46,69.09,367406,67.45,71.77,66.46,69.09,367406,0.0,1.0
2020-05-06,64.89,69.04,63.48,68.55,339274,64.89,69.04,63.48,68.55,339274,0.0,1.0
2020-05-07,65.4,67.42,64.98,66.08,278166,65.4,67.42,64.98,66.08,278166,0.0,1.0
2020-05-08,69.52,69.605,67.6,68.52,226707,69.52,69.605,67.6,68.52,226707,0.0,1.0
2020-05-11,66.78,69.22,65.79,69.22,229998,66.78,69.22,65.79,69.22,229998,0.0,1.0
2020-05-12,63.7,67.89,63.7,67.3,246176,63.7,67.89,63.7,67.3,246176,0.0,1.0
2020-05-13,58.54,63.05,57.1,63.05,330473,58.54,63.05,57.1,63.05,330473,0.0,1.0
2020-05-14,60.65,60.74,56.01,56.45,325379,60.65,60.74,56.01,56.45,325379,0.0,1.0
2020-05-15,62.3,62.35,59.74,60.2,155263,62.3,62.35,59.74,60.2,155263,0.0,1.0
2020-05-18,70.61,71.06,67.02,67.25,228151,70.61,71.06,67.02,67.25,228151,0.0,1.0
2020-05-19,68.8,71.95,68.155,69.95,215689,68.8,71.95,68.155,69.95,215689,0.0,1.0
2020-05-20,70.71,72.1,70.13,70.65,234789,70.71,72.1,70.13,70.65,234789,0.0,1.0
2020-05-21,72.97,74.78,69.26,70.58,236377,72.97,74.78,69.26,70.58,236377,0.0,1.0
2020-05-22,72.07,74.285,70.26,73.73,113529,72.07,74.285,70.26,73.73,113529,0.0,1.0
2020-05-26,77.39,78.26,75.67,76.08,198744,77.39,78.26,75.67,76.08,198744,0.0,1.0
2020-05-27,79.08,81.865,77.06,79.53,303560,79.08,81.865,77.06,79.53,303560,0.0,1.0
2020-05-28,76.21,80.05,75.84,80.02,172729,76.21,80.05,75.84,80.02,172729,0.0,1.0
2020-05-29,72.28,75.21,72.07,74.64,210985,72.28,75.21,72.07,74.64,210985,0.0,1.0
2020-06-01,72.75,74.585,71.9955,73.28,157074,72.75,74.585,71.9955,73.28,157074,0.0,1.0
2020-06-02,74.25,75.45,73.34,73.84,154441,74.25,75.45,73.34,73.84,154441,0.0,1.0
2020-06-03,78.89,80.16,75.98,75.98,273182,78.89,80.16,75.98,75.98,273182,0.0,1.0
2020-06-04,80.65,81.79,76.98,77.55,183776,80.65,81.79,76.98,77.55,183776,0.0,1.0
2020-06-05,81.5,87.87,80.97,85.95,331239,81.5,87.87,80.97,85.95,331239,0.0,1.0
2020-06-08,82.61,86.12,81.96,83.08,553951,82.61,86.12,81.96,83.08,553951,0.0,1.0
2020-06-09,81.52,82.86,79.715,81.07,199981,81.52,82.86,79.715,81.07,199981,0.0,1.0
2020-06-10,78.11,81.15,76.84,80.73,250523,78.11,81.15,76.84,80.73,250523,0.0,1.0
2020-06-11,73.93,75.25,72.295,73.45,223121,73.93,75.25,72.295,73.45,223121,0.0,1.0
2020-06-12,76.07,78.32,73.795,77.9,403888,76.07,78.32,73.795,77.9,403888,0.0,1.0
2020-06-15,78.05,78.3,72.57,72.57,149984,78.05,78.3,72.57,72.57,149984,0.0,1.0
2020-06-16,79.74,83.48,78.46,82.63,124963,79.74,83.48,78.46,82.63,124963,0.0,1.0
2020-06-17,77.93,80.78,77.75,79.62,119332,77.93,80.78,77.75,79.62,119332,0.0,1.0
2020-06-18,78.03,79.58,76.62,76.62,119895,78.03,79.58,76.62,76.62,119895,0.0,1.0
2020-06-19,74.98,78.95,74.5,78.95,315555,74.98,78.95,74.5,78.95,315555,0.0,1.0
2020-06-22,75.88,76.65,72.99,73.79,201300,75.88,76.65,72.99,73.79,201300,0.0,1.0
2020-06-23,76.61,77.32,75.355,77.13,158744,76.61,77.32,75.355,77.13,158744,0.0,1.0
2020-06-24,73.04,75.5,72.28,75.26,163281,73.04,75.5,72.28,75.26,163281,0.0,1.0
2020-06-25,74.36,74.56,71.96,72.32,149870,74.36,74.56,71.96,72.32,149870,0.0,1.0
2020-06-26,73.09,75.16,72.34,73.75,481068,73.09,75.16,72.34,73.75,481068,0.0,1.0
2020-06-29,78.45,79.03,73.1,74.74,136100,78.45,79.03,73.1,74.74,136100,0.0,1.0
2020-06-30,77.33,78.82,76.9,77.99,106000,77.33,78.82,76.9,77.99,106000,0.0,1.0
2020-07-01,75.35,79.08,75.22,77.72,147400,75.35,79.08,75.22,77.72,147400,0.0,1.0
2020-07-02,76.59,79.01,76.23,77.56,102000,76.59,79.01,76.23,77.56,102000,0.0,1.0
2020-07-06,78.41,79.95,77.45,78.88,151800,78.41,79.95,77.45,78.88,151800,0.0,1.0
2020-07-07,85.73,85.95,81.13,82.0,534600,85.73,85.95,81.13,82.0,534600,0.0,1.0
2020-07-08,92.01,92.06,85.81,86.54,437700,92.01,92.06,85.81,86.54,437700,0.0,1.0
2020-07-09,88.16,92.35,86.39,91.5,277800,88.16,92.35,86.39,91.5,277800,0.0,1.0
2020-07-10,92.0,92.1,87.56,88.74,246000,92.0,92.1,87.56,88.74,246000,0.0,1.0
2020-07-13,90.44,95.79,90.26,92.4,344700,90.44,95.79,90.26,92.4,344700,0.0,1.0
2020-07-14,97.09,97.23,89.95,89.95,251500,97.09,97.23,89.95,89.95,251500,0.0,1.0
2020-07-15,101.1,101.8,98.07,100.34,280900,101.1,101.8,98.07,100.34,280900,0.0,1.0
2020-07-16,101.18,103.86,99.52,100.34,215200,101.18,103.86,99.52,100.34,215200,0.0,1.0
2020-07-17,99.25,101.43,97.68,101.43,169000,99.25,101.43,97.68,101.43,169000,0.0,1.0
2020-07-20,98.24,99.76,96.71,99.3,100214,98.24,99.76,96.71,99.3,100214,0.0,1.0
2020-07-21,99.79,100.94,99.01,99.22,174253,99.79,100.94,99.01,99.22,174253,0.0,1.0
2020-07-22,106.04,106.23,100.29,100.29,245523,106.04,106.23,100.29,100.29,245523,0.0,1.0
2020-07-23,106.15,109.735,105.12,106.76,507774,106.15,109.735,105.12,106.76,507774,0.0,1.0
2020-07-24,104.58,105.625,102.47,103.23,334605,104.58,105.625,102.47,103.23,334605,0.0,1.0
2020-07-27,108.77,109.82,104.57,105.68,366048,108.77,109.82,104.57,105.68,366048,0.0,1.0
2020-07-28,103.54,108.2,103.0,107.54,392402,103.54,108.2,103.0,107.54,392402,0.0,1.0
2020-07-29,104.05,105.3,101.68,104.11,257320,104.05,105.3,101.68,104.11,257320,0.0,1.0
2020-07-30,101.58,103.32,100.2387,102.11,218984,101.58,103.32,100.2387,102.11,218984,0.0,1.0
2020-07-31,100.15,102.28,97.88,101.05,298247,100.15,102.28,97.88,101.05,298247,0.0,1.0
2020-08-03,100.79,101.89,98.71,100.37,251003,100.79,101.89,98.71,100.37,251003,0.0,1.0
2020-08-04,102.43,102.94,100.11,100.17,353028,102.43,102.94,100.11,100.17,353028,0.0,1.0
2020-08-05,106.08,106.09,102.35,104.12,175882,106.08,106.09,102.35,104.12,175882,0.0,1.0
2020-08-06,103.91,106.0361,103.565,105.76,174702,103.91,106.0361,103.565,105.76,174702,0.0,1.0
2020-08-07,102.51,104.2699,101.78,102.88,154733,102.51,104.2699,101.78,102.88,154733,0.0,1.0
2020-08-10,100.63,103.59,100.41,102.85,288886,100.63,103.59,100.41,102.85,288886,0.0,1.0
2020-08-11,105.46,108.08,102.115,103.13,261582,105.46,108.08,102.115,103.13,261582,0.0,1.0
2020-08-12,110.51,112.12,106.91,106.91,236450,110.51,112.12,106.91,106.91,236450,0.0,1.0
2020-08-13,108.31,112.535,108.24,110.03,235771,108.31,112.535,108.24,110.03,235771,0.0,1.0
2020-08-14,108.55,109.325,107.0,107.65,99561,108.55,109.325,107.0,107.65,99561,0.0,1.0
2020-08-17,108.92,110.215,107.78,109.22,101577,108.92,110.215,107.78,109.22,101577,0.0,1.0
2020-08-18,109.65,110.95,107.42,109.0,225589,109.65,110.95,107.42,109.0,225589,0.0,1.0
2020-08-19,107.65,109.8,107.18,109.73,150456,107.65,109.8,107.18,109.73,150456,0.0,1.0
2020-08-20,105.27,107.12,105.24,106.07,81087,105.27,107.12,105.24,106.07,81087,0.0,1.0
2020-08-21,103.09,104.7,102.47,104.23,248019,103.09,104.7,102.47,104.23,248019,0.0,1.0
2020-08-24,104.55,105.01,102.63,105.01,163004,104.55,105.01,102.63,105.01,163004,0.0,1.0
2020-08-25,103.88,105.3,102.65,105.18,115667,103.88,105.3,102.65,105.18,115667,0.0,1.0
2020-08-26,100.22,104.72,99.77,104.21,170350,100.22,104.72,99.77,104.21,170350,0.0,1.0
2020-08-27,103.74,104.125,101.21,101.43,163119,103.74,104.125,101.21,101.43,163119,0.0,1.0
2020-08-28,108.0,108.33,104.98,105.05,152982,108.0,108.33,104.98,105.05,152982,0.0,1.0
2020-08-31,105.79,107.98,104.49,107.35,235808,105.79,107.98,104.49,107.35,235808,0.0,1.0
2020-09-01,108.12,108.14,104.88,105.37,167832,108.12,108.14,104.88,105.37,167832,0.0,1.0
2020-09-02,109.67,109.77,107.75,108.31,159920,109.67,109.77,107.75,108.31,159920,0.0,1.0
2020-09-03,105.98,110.31,104.15,109.23,190695,105.98,110.31,104.15,109.23,190695,0.0,1.0
2020-09-04,106.32,108.0538,103.21,107.57,123127,106.32,108.0538,103.21,107.57,123127,0.0,1.0
2020-09-08,107.65,109.53,103.16,104.84,254825,107.65,109.53,103.16,104.84,254825,0.0,1.0
2020-09-09,110.82,111.64,105.415,108.43,220603,110.82,111.64,105.415,108.43,220603,0.0,1.0
2020-09-10,107.98,112.42,107.79,112.17,133381,107.98,112.42,107.79,112.17,133381,0.0,1.0
2020-09-11,104.61,108.98,104.32,108.39,120926,104.61,108.98,104.32,108.39,120926,0.0,1.0
2020-09-14,107.44,107.81,104.61,105.24,107348,107.44,107.81,104.61,105.24,107348,0.0,1.0
2020-09-15,106.71,109.01,105.56,109.01,104043,106.71,109.01,105.56,109.01,104043,0.0,1.0
2020-09-16,102.96,107.44,101.93,107.44,185867,102.96,107.44,101.93,107.44,185867,0.0,1.0
2020-09-17,101.09,103.66,99.49,101.27,318121,101.09,103.66,99.49,101.27,318121,0.0,1.0
2020-09-18,98.28,103.4,98.135,102.12,407833,98.28,103.4,98.135,102.12,407833,0.0,1.0
2020-09-21,94.11,96.02,91.52,95.53,251570,94.11,96.02,91.52,95.53,251570,0.0,1.0
2020-09-22,98.71,99.59,95.81,95.81,159893,98.71,99.59,95.81,95.81,159893,0.0,1.0
2020-09-23,95.93,101.18,95.87,99.89,171487,95.93,101.18,95.87,99.89,171487,0.0,1.0
2020-09-24,93.85,95.81,93.06,94.71,188894,93.85,95.81,93.06,94.71,188894,0.0,1.0
2020-09-25,93.14,93.86,91.65,92.96,273408,93.14,93.86,91.65,92.96,273408,0.0,1.0
2020-09-28,98.66,98.93,94.99,94.99,178800,98.66,98.93,94.99,94.99,178800,0.0,1.0
2020-09-29,95.5,99.17,93.79,99.17,138159,95.5,99.17,93.79,99.17,138159,0.0,1.0
2020-09-30,97.45,98.55,95.51,95.92,225870,97.45,98.55,95.51,95.92,225870,0.0,1.0
2020-10-01,100.3,101.01,95.99,97.53,179448,100.3,101.01,95.99,97.53,179448,0.0,1.0
2020-10-02,103.73,105.31,97.95,97.95,209436,103.73,105.31,97.95,97.95,209436,0.0,1.0
2020-10-05,109.88,110.37,104.26,104.26,119598,109.88,110.37,104.26,104.26,119598,0.0,1.0
2020-10-06,112.56,121.155,111.91,112.62,313673,112.56,121.155,111.91,112.62,313673,0.0,1.0
2020-10-07,113.71,117.445,112.13,114.05,235129,113.71,117.445,112.13,114.05,235129,0.0,1.0
2020-10-08,115.15,116.085,113.11,115.42,132849,115.15,116.085,113.11,115.42,132849,0.0,1.0
2020-10-09,114.7,117.33,113.71,116.11,99948,114.7,117.33,113.71,116.11,99948,0.0,1.0
2020-10-12,113.52,115.35,112.51,114.84,101671,113.52,115.35,112.51,114.84,101671,0.0,1.0
2020-10-13,112.63,114.26,111.175,111.94,129572,112.63,114.26,111.175,111.94,129572,0.0,1.0
2020-10-14,112.27,116.3,111.59,116.3,162933,112.27,116.3,111.59,116.3,162933,0.0,1.0
2020-10-15,116.64,117.56,109.79,111.38,172095,116.64,117.56,109.79,111.38,172095,0.0,1.0
2020-10-16,114.52,116.56,113.42,116.55,235317,114.52,116.56,113.42,116.55,235317,0.0,1.0
2020-10-19,114.66,118.9699,114.4,116.49,249096,114.66,118.9699,114.4,116.49,249096,0.0,1.0
2020-10-20,120.1,120.87,115.495,116.78,418361,120.1,120.87,115.495,116.78,418361,0.0,1.0
2020-10-21,123.0,125.0,119.895,123.0,306738,123.0,125.0,119.895,123.0,306738,0.0,1.0
2020-10-22,119.95,123.95,117.69,123.69,164610,119.95,123.95,117.69,123.69,164610,0.0,1.0
2020-10-23,118.94,120.51,117.1,120.51,75356,118.94,120.51,117.1,120.51,75356,0.0,1.0
2020-10-26,116.59,117.06,113.09,117.0,136388,116.59,117.06,113.09,117.0,136388,0.0,1.0
2020-10-27,106.04,115.495,105.52,114.79,419081,106.04,115.495,105.52,114.79,419081,0.0,1.0
2020-10-28,106.51,107.02,102.25,103.08,299593,106.51,107.02,102.25,103.08,299593,0.0,1.0
2020-10-29,103.04,106.41,102.57,105.6,196587,103.04,106.41,102.57,105.6,196587,0.0,1.0
2020-10-30,102.98,103.425,99.65,102.73,293011,102.98,103.425,99.65,102.73,293011,0.0,1.0
2020-11-02,109.51,110.02,104.86,104.86,155937,109.51,110.02,104.86,104.86,155937,0.0,1.0
2020-11-03,114.73,115.76,111.635,111.65,156275,114.73,115.76,111.635,111.65,156275,0.0,1.0
2020-11-04,113.5,114.205,111.0,111.13,136732,113.5,114.205,111.0,111.13,136732,0.0,1.0
2020-11-05,115.47,117.73,114.0,114.0,158275,115.47,117.73,114.0,114.0,158275,0.0,1.0
2020-11-06,114.19,116.99,113.56,115.77,126343,114.19,116.99,113.56,115.77,126343,0.0,1.0
2020-11-09,122.49,126.46,120.57,121.59,431348,122.49,126.46,120.57,121.59,431348,0.0,1.0
2020-11-10,127.18,129.57,122.75,122.99,292565,127.18,129.57,122.75,122.99,292565,0.0,1.0
2020-11-11,122.57,127.29,120.37,127.29,148433,122.57,127.29,120.37,127.29,148433,0.0,1.0
2020-11-12,117.65,121.13,116.29,120.54,241266,117.65,121.13,116.29,120.54,241266,0.0,1.0
2020-11-13,119.96,121.5,118.39,118.53,88278,119.96,121.5,118.39,118.53,88278,0.0,1.0
2020-11-16,125.4,127.21,120.3777,123.31,337448,125.4,127.21,120.3777,123.31,337448,0.0,1.0
2020-11-17,125.84,126.67,123.4,124.25,137266,125.84,126.67,123.4,124.25,137266,0.0,1.0
2020-11-18,123.95,129.78,123.88,125.4,156691,123.95,129.78,123.88,125.4,156691,0.0,1.0
2020-11-19,120.85,124.545,120.09,123.63,109950,120.85,124.545,120.09,123.63,109950,0.0,1.0
2020-11-20,117.04,120.705,115.5,119.88,178084,117.04,120.705,115.5,119.88,178084,0.0,1.0
2020-11-23,121.37,122.59,116.72,118.18,183576,121.37,122.59,116.72,118.18,183576,0.0,1.0
2020-11-24,126.58,128.76,121.4301,122.56,162410,126.58,128.76,121.4301,122.56,162410,0.0,1.0
2020-11-25,120.82,127.1899,118.7,125.19,143457,120.82,127.1899,118.7,125.19,143457,0.0,1.0
2020-11-27,118.33,120.75,117.94,120.75,60001,118.33,120.75,117.94,120.75,60001,0.0,1.0
2020-11-30,112.77,117.94,112.77,117.94,200777,112.77,117.94,112.77,117.94,200777,0.0,1.0
2020-12-01,117.76,120.715,112.76,114.87,222940,117.76,120.715,112.76,114.87,222940,0.0,1.0
2020-12-02,122.82,123.83,115.35,119.2,421794,122.82,123.83,115.35,119.2,421794,0.0,1.0
2020-12-03,130.6,133.525,126.51,126.51,222207,130.6,133.525,126.51,126.51,222207,0.0,1.0
2020-12-04,137.71,138.66,130.32,130.94,187903,137.71,138.66,130.32,130.94,187903,0.0,1.0
2020-12-07,143.39,150.0,142.1563,144.88,439123,143.39,150.0,142.1563,144.88,439123,0.0,1.0
2020-12-08,139.61,141.94,137.66,141.58,211049,139.61,141.94,137.66,141.58,211049,0.0,1.0
2020-12-09,143.97,144.69,140.38,140.38,155237,143.97,144.69,140.38,140.38,155237,0.0,1.0
2020-12-10,141.63,143.9,140.82,142.1,215221,141.63,143.9,140.82,142.1,215221,0.0,1.0
2020-12-11,143.44,145.07,140.01,140.01,182964,143.44,145.07,140.01,140.01,182964,0.0,1.0
2020-12-14,139.8,148.92,139.71,145.72,240373,139.8,148.92,139.71,145.72,240373,0.0,1.0
2020-12-15,143.19,143.56,140.96,141.3,190093,143.19,143.56,140.96,141.3,190093,0.0,1.0
2020-12-16,144.78,145.0,142.06,142.54,246829,144.78,145.0,142.06,142.54,246829,0.0,1.0
2020-12-17,147.65,147.77,142.86,144.61,270818,147.65,147.77,142.86,144.61,270818,0.0,1.0
2020-12-18,142.6,147.65,142.53,147.51,595990,142.6,147.65,142.53,147.51,595990,0.0,1.0
2020-12-21,141.46,141.95,137.425,139.4,274159,141.46,141.95,137.425,139.4,274159,0.0,1.0
2020-12-22,137.61,142.82,136.41,141.22,213733,137.61,142.82,136.41,141.22,213733,0.0,1.0
2020-12-23,139.79,140.65,135.595,138.95,151060,139.79,140.65,135.595,138.95,151060,0.0,1.0
2020-12-24,139.84,140.27,137.89,140.25,38898,139.84,140.27,137.89,140.25,38898,0.0,1.0
2020-12-28,144.49,147.67,137.16,140.44,181746,144.49,147.67,137.16,140.44,181746,0.0,1.0
2020-12-29,139.3,145.38,137.22,144.71,129815,139.3,145.38,137.22,144.71,129815,0.0,1.0
2020-12-30,145.94,147.57,138.99,138.99,149584,145.94,147.57,138.99,138.99,149584,0.0,1.0
2020-12-31,145.74,147.26,141.65,145.14,114120,145.74,147.26,141.65,145.14,114120,0.0,1.0
2021-01-04,142.7,148.78,139.0,146.53,149846,142.7,148.78,139.0,146.53,149846,0.0,1.0
2021-01-05,147.27,148.86,141.685,142.03,143029,147.27,148.86,141.685,142.03,143029,0.0,1.0
2021-01-06,158.62,159.96,147.2,148.49,281220,158.62,159.96,147.2,148.49,281220,0.0,1.0
2021-01-07,161.37,162.01,155.58,157.8,103937,161.37,162.01,155.58,157.8,103937,0.0,1.0
2021-01-08,161.81,165.76,158.52,163.08,108603,161.81,165.76,158.52,163.08,108603,0.0,1.0
2021-01-11,163.78,164.49,160.51,160.51,90818,163.78,164.49,160.51,160.51,90818,0.0,1.0
2021-01-12,167.55,172.315,162.575,163.52,157842,167.55,172.315,162.575,163.52,157842,0.0,1.0
2021-01-13,162.26,166.385,160.41,165.44,102516,162.26,166.385,160.41,165.44,102516,0.0,1.0
2021-01-14,165.38,167.23,162.22,162.52,106557,165.38,167.23,162.22,162.52,106557,0.0,1.0
2021-01-15,162.46,164.575,159.26,162.59,370599,162.46,164.575,159.26,162.59,370599,0.0,1.0
2021-01-19,160.39,164.02,157.51,163.95,296042,160.39,164.02,157.51,163.95,296042,0.0,1.0
2021-01-20,167.01,168.42,160.39,160.39,394467,167.01,168.42,160.39,160.39,394467,0.0,1.0
2021-01-21,167.3,170.04,166.87,167.35,178807,167.3,170.04,166.87,167.35,178807,0.0,1.0
2021-01-22,162.45,166.88,160.33,164.68,171191,162.45,166.88,160.33,164.68,171191,0.0,1.0
2021-01-25,156.83,163.62,155.32,160.51,506042,156.83,163.62,155.32,160.51,506042,0.0,1.0
2021-01-26,155.42,158.91,154.315,158.91,326235,155.42,158.91,154.315,158.91,326235,0.0,1.0
2021-01-27,144.64,150.09,138.24,150.09,418283,144.64,150.09,138.24,150.09,418283,0.0,1.0
2021-01-28,146.86,148.34,139.51,146.7,372865,146.86,148.34,139.51,146.7,372865,0.0,1.0
2021-01-29,142.61,149.39,141.12,148.34,175805,142.61,149.39,141.12,148.34,175805,0.0,1.0
2021-02-01,151.32,152.11,142.42,142.42,300418,151.32,152.11,142.42,142.42,300418,0.0,1.0
2021-02-02,144.44,155.55,137.9638,151.9,390814,144.44,155.55,137.9638,151.9,390814,0.0,1.0
2021-02-03,146.77,147.1358,138.425,145.95,189454,146.77,147.1358,138.425,145.95,189454,0.0,1.0
2021-02-04,153.24,153.62,145.26,146.77,176467,153.24,153.62,145.26,146.77,176467,0.0,1.0
2021-02-05,155.12,156.315,151.54,155.28,194153,155.12,156.315,151.54,155.28,194153,0.0,1.0
2021-02-08,165.0,165.34,156.17,157.14,301680,165.0,165.34,156.17,157.14,301680,0.0,1.0
2021-02-09,164.5,165.01,157.73,164.63,211000,164.5,165.01,157.73,164.63,211000,0.0,1.0
2021-02-10,160.98,164.16,158.4406,164.16,137859,160.98,164.16,158.4406,164.16,137859,0.0,1.0
2021-02-11,159.13,163.14,156.7,160.84,147226,159.13,163.14,156.7,160.84,147226,0.0,1.0
2021-02-12,157.99,161.68,156.84,157.13,141223,157.99,161.68,156.84,157.13,141223,0.0,1.0
2021-02-16,157.0,161.87,155.06,158.56,226112,157.0,161.87,155.06,158.56,226112,0.0,1.0
2021-02-17,160.65,161.3075,154.26,154.76,183004,160.65,161.3075,154.26,154.76,183004,0.0,1.0
2021-02-18,157.0,161.64,155.83,160.18,88887,157.0,161.64,155.83,160.18,88887,0.0,1.0
2021-02-19,160.9,161.96,157.87,157.87,87977,160.9,161.96,157.87,157.87,87977,0.0,1.0
2021-02-22,163.88,166.37,160.155,161.17,94005,163.88,166.37,160.155,161.17,94005,0.0,1.0
2021-02-23,165.0,165.79,157.4572,163.23,140066,165.0,165.79,157.4572,163.23,140066,0.0,1.0
2021-02-24,170.42,171.01,164.82,166.99,153486,170.42,171.01,164.82,166.99,153486,0.0,1.0
2021-02-25,167.6,172.9,163.48,171.56,225307,167.6,172.9,163.48,171.56,225307,0.0,1.0
2021-02-26,169.45,172.88,164.48,168.13,129982,169.45,172.88,164.48,168.13,129982,0.0,1.0
2021-03-01,172.15,176.2153,171.23,174.04,122712,172.15,176.2153,171.23,174.04,122712,0.0,1.0
2021-03-02,167.7,172.98,167.13,172.98,160528,167.7,172.98,167.13,172.98,160528,0.0,1.0
2021-03-03,166.94,171.02,166.65,167.89,107186,166.94,171.02,166.65,167.89,107186,0.0,1.0
2021-03-04,167.92,169.87,161.13,166.28,160066,167.92,169.87,161.13,166.28,160066,0.0,1.0
2021-03-05,171.65,173.095,167.18,171.4,238803,171.65,173.095,167.18,171.4,238803,0.0,1.0
2021-03-08,180.06,180.67,169.13,174.88,380920,180.06,180.67,169.13,174.88,380920,0.0,1.0
2021-03-09,176.72,182.1,173.52,180.17,315305,176.72,182.1,173.52,180.17,315305,0.0,1.0
2021-03-10,186.47,189.17,176.94,177.73,196961,186.47,189.17,176.94,177.73,196961,0.0,1.0
2021-03-11,187.94,188.8404,183.44,187.87,174386,187.94,188.8404,183.44,187.87,174386,0.0,1.0
2021-03-12,191.05,191.8,185.53,190.02,114320,191.05,191.8,185.53,190.02,114320,0.0,1.0
2021-03-15,190.5,191.22,186.53,190.38,108632,190.5,191.22,186.53,190.38,108632,0.0,1.0
2021-03-16,190.38,191.46,187.19,188.29,145767,190.38,191.46,187.19,188.29,145767,0.0,1.0
2021-03-17,194.26,195.64,189.34,190.21,143375,194.26,195.64,189.34,190.21,143375,0.0,1.0
2021-03-18,193.3,201.06,191.68,195.58,221268,193.3,201.06,191.68,195.58,221268,0.0,1.0
2021-03-19,188.54,193.69,186.76,193.69,386422,188.54,193.69,186.76,193.69,386422,0.0,1.0
2021-03-22,186.41,190.43,182.58,188.81,149546,186.41,190.43,182.58,188.81,149546,0.0,1.0
2021-03-23,180.36,185.4315,180.0,182.65,134322,180.36,185.4315,180.0,182.65,134322,0.0,1.0
2021-03-24,181.38,185.05,180.3,183.95,217069,181.38,185.05,180.3,183.95,217069,0.0,1.0
2021-03-25,191.49,192.95,179.16,182.76,244252,191.49,192.95,179.16,182.76,244252,0.0,1.0
2021-03-26,199.29,199.43,190.57,192.42,206630,199.29,199.43,190.57,192.42,206630,0.0,1.0
2021-03-29,194.09,204.115,191.05,199.42,190886,194.09,204.115,191.05,199.42,190886,0.0,1.0
2021-03-30,201.07,203.93,194.96,194.96,223389,201.07,203.93,194.96,194.96,223389,0.0,1.0
2021-03-31,196.5,203.81,195.51,201.34,258436,196.5,203.81,195.51,201.34,258436,0.0,1.0
2021-04-01,196.71,198.63,192.32,196.86,90705,196.71,198.63,192.32,196.86,90705,0.0,1.0
2021-04-05,197.37,199.66,195.45,199.66,110141,197.37,199.66,195.45,199.66,110141,0.0,1.0
2021-04-06,196.39,199.77,195.0,196.77,75073,196.39,199.77,195.0,196.77,75073,0.0,1.0
2021-04-07,193.24,197.64,191.54,195.8,140108,193.24,197.64,191.54,195.8,140108,0.0,1.0
2021-04-08,195.4,195.75,190.34,193.82,142547,195.4,195.75,190.34,193.82,142547,0.0,1.0
2021-04-09,198.49,199.75,195.165,195.4,95340,198.49,199.75,195.165,195.4,95340,0.0,1.0
2021-04-12,199.29,199.95,195.52,199.28,186763,199.29,199.95,195.52,199.28,186763,0.0,1.0
2021-04-13,198.77,201.49,195.72,200.35,195502,198.77,201.49,195.72,200.35,195502,0.0,1.0
2021-04-14,209.8,213.24,200.8,200.8,360757,209.8,213.24,200.8,200.8,360757,0.0,1.0
2021-04-15,215.17,216.88,209.86,210.2,239693,215.17,216.88,209.86,210.2,239693,0.0,1.0
2021-04-16,208.21,216.74,206.93,216.44,140094,208.21,216.74,206.93,216.44,140094,0.0,1.0
2021-04-19,205.64,207.57,202.99,207.57,170324,205.64,207.57,202.99,207.57,170324,0.0,1.0
2021-04-20,201.15,206.39,198.9,205.11,196170,201.15,206.39,198.9,205.11,196170,0.0,1.0
2021-04-21,206.74,208.0299,201.5528,201.98,95864,206.74,208.0299,201.5528,201.98,95864,0.0,1.0
2021-04-22,205.98,210.69,203.87,208.21,149270,205.98,210.69,203.87,208.21,149270,0.0,1.0
2021-04-23,211.33,212.58,205.77,207.97,86010,211.33,212.58,205.77,207.97,86010,0.0,1.0
2021-04-26,207.94,214.353,206.57,213.2,169126,207.94,214.353,206.57,213.2,169126,0.0,1.0
2021-04-27,204.73,207.93,199.21,207.0,222901,204.73,207.93,199.21,207.0,222901,0.0,1.0
2021-04-28,204.7,207.69,202.88,207.69,109165,204.7,207.69,202.88,207.69,109165,0.0,1.0
2021-04-29,204.12,208.0,199.99,207.8,108105,204.12,208.0,199.99,207.8,108105,0.0,1.0
2021-04-30,198.61,203.71,197.38,202.24,286212,198.61,203.71,197.38,202.24,286212,0.0,1.0
2021-05-03,202.22,205.34,200.12,201.0,187467,202.22,205.34,200.12,201.0,187467,0.0,1.0
2021-05-04,205.43,206.54,198.25,200.18,100608,205.43,206.54,198.25,200.18,100608,0.0,1.0
2021-05-05,205.59,208.45,204.325,207.61,76628,205.59,208.45,204.325,207.61,76628,0.0,1.0
2021-05-06,209.17,209.34,203.46,206.58,92034,209.17,209.34,203.46,206.58,92034,0.0,1.0
2021-05-07,209.02,209.945,206.73,208.52,69942,209.02,209.945,206.73,208.52,69942,0.0,1.0
2021-05-10,205.49,212.45,204.64,209.03,105463,205.49,212.45,204.64,209.03,105463,0.0,1.0
2021-05-11,200.54,202.245,193.895,201.8,184681,200.54,202.245,193.895,201.8,184681,0.0,1.0
2021-05-12,197.66,200.94,192.2829,198.56,211840,197.66,200.94,192.2829,198.56,211840,0.0,1.0
2021-05-13,199.84,201.43,194.23,197.44,139750,199.84,201.43,194.23,197.44,139750,0.0,1.0
2021-05-14,209.85,210.59,201.4601,202.48,97744,209.85,210.59,201.4601,202.48,97744,0.0,1.0
2021-05-17,206.49,210.63,206.135,209.47,148435,206.49,210.63,206.135,209.47,148435,0.0,1.0
2021-05-18,201.75,207.6463,201.51,205.9,119309,201.75,207.6463,201.51,205.9,119309,0.0,1.0
2021-05-19,196.65,198.11,192.88,197.71,215977,196.65,198.11,192.88,197.71,215977,0.0,1.0
2021-05-20,193.35,198.64,192.53,195.54,96583,193.35,198.64,192.53,195.54,96583,0.0,1.0
2021-05-21,197.3,200.44,195.395,198.12,134652,197.3,200.44,195.395,198.12,134652,0.0,1.0
2021-05-24,197.11,199.81,196.43,198.65,113354,197.11,199.81,196.43,198.65,113354,0.0,1.0
2021-05-25,193.84,201.98,193.66,198.99,106029,193.84,201.98,193.66,198.99,106029,0.0,1.0
2021-05-26,195.66,197.94,194.39,195.33,123771,195.66,197.94,194.39,195.33,123771,0.0,1.0
2021-05-27,199.46,202.9,197.85,198.72,143729,199.46,202.9,197.85,198.72,143729,0.0,1.0
2021-05-28,198.29,201.04,193.92,201.04,119357,198.29,201.04,193.92,201.04,119357,0.0,1.0
2021-06-01,204.9,205.7125,199.31,201.22,153178,204.9,205.7125,199.31,201.22,153178,0.0,1.0
2021-06-02,193.03,205.81,192.5,205.81,136680,193.03,205.81,192.5,205.81,136680,0.0,1.0
2021-06-03,190.02,192.8,188.2,192.67,172648,190.02,192.8,188.2,192.67,172648,0.0,1.0
2021-06-04,184.09,190.53,183.6171,190.33,136678,184.09,190.53,183.6171,190.33,136678,0.0,1.0
2021-06-07,181.82,185.245,180.14,184.0,105739,181.82,185.245,180.14,184.0,105739,0.0,1.0
2021-06-08,183.07,185.045,180.86,181.36,126234,183.07,185.045,180.86,181.36,126234,0.0,1.0
2021-06-09,179.78,183.13,179.36,182.98,110119,179.78,183.13,179.36,182.98,110119,0.0,1.0
2021-06-10,175.26,181.66,175.26,181.17,161721,175.26,181.66,175.26,181.17,161721,0.0,1.0
2021-06-11,177.14,178.57,175.69,176.27,186664,177.14,178.57,175.69,176.27,186664,0.0,1.0
2021-06-14,171.5,177.52,169.81,177.0,252102,171.5,177.52,169.81,177.0,252102,0.0,1.0
2021-06-15,173.52,174.55,168.46,171.32,282628,173.52,174.55,168.46,171.32,282628,0.0,1.0
2021-06-16,173.5,174.31,168.6857,171.87,145890,173.5,174.31,168.6857,171.87,145890,0.0,1.0
2021-06-17,169.89,173.79,168.7,172.45,523051,169.89,173.79,168.7,172.45,523051,0.0,1.0
2021-06-18,158.27,167.06,157.8,166.07,280677,158.27,167.06,157.8,166.07,280677,0.0,1.0
2021-06-21,161.31,163.57,158.6401,159.13,224516,161.31,163.57,158.6401,159.13,224516,0.0,1.0
2021-06-22,161.85,161.88,157.79,161.31,227275,161.85,161.88,157.79,161.31,227275,0.0,1.0
2021-06-23,162.05,164.66,159.57,160.74,129255,162.05,164.66,159.57,160.74,129255,0.0,1.0
2021-06-24,161.01,164.11,159.45,163.93,155929,161.01,164.11,159.45,163.93,155929,0.0,1.0
2021-06-25,169.01,169.59,162.05,162.05,857495,169.01,169.59,162.05,162.05,857495,0.0,1.0
2021-06-28,166.14,169.19,164.73,168.61,233283,166.14,169.19,164.73,168.61,233283,0.0,1.0
2021-06-29,163.13,165.37,160.92,164.46,137568,163.13,165.37,160.92,164.46,137568,0.0,1.0
2021-06-30,171.37,172.04,162.38,163.06,316398,171.37,172.04,162.38,163.06,316398,0.0,1.0
2021-07-01,176.01,177.49,173.21,173.51,260220,176.01,177.49,173.21,173.51,260220,0.0,1.0
2021-07-02,177.59,179.28,175.33,176.01,145979,177.59,179.28,175.33,176.01,145979,0.0,1.0
2021-07-06,174.35,175.94,171.75,175.73,210337,174.35,175.94,171.75,175.73,210337,0.0,1.0
2021-07-07,176.52,177.25,171.3,172.8,238249,176.52,177.25,171.3,172.8,238249,0.0,1.0
2021-07-08,177.45,181.13,169.94,171.22,214525,177.45,181.13,169.94,171.22,214525,0.0,1.0
2021-07-09,182.13,185.21,178.5,180.08,123976,182.13,185.21,178.5,180.08,123976,0.0,1.0
2021-07-12,187.53,187.62,181.21,182.46,180910,187.53,187.62,181.21,182.46,180910,0.0,1.0
2021-07-13,189.22,192.34,185.6,187.22,249712,189.22,192.34,185.6,187.22,249712,0.0,1.0
2021-07-14,188.8,194.98,188.58,190.88,197790,188.8,194.98,188.58,190.88,197790,0.0,1.0
2021-07-15,186.88,192.33,186.18,188.59,141704,186.88,192.33,186.18,188.59,141704,0.0,1.0
2021-07-16,184.17,189.43,183.335,189.43,171739,184.17,189.43,183.335,189.43,171739,0.0,1.0
2021-07-19,184.82,187.85,178.5,180.95,176025,184.82,187.85,178.5,180.95,176025,0.0,1.0
2021-07-20,192.65,194.895,185.48,185.48,260521,192.65,194.895,185.48,185.48,260521,0.0,1.0
2021-07-21,197.11,200.91,195.2701,195.95,162237,197.11,200.91,195.2701,195.95,162237,0.0,1.0
2021-07-22,195.22,198.23,194.45,197.17,78987,195.22,198.23,194.45,197.17,78987,0.0,1.0
2021-07-23,196.51,197.0,192.54,195.53,79609,196.51,197.0,192.54,195.53,79609,0.0,1.0
2021-07-26,196.98,197.34,194.02,195.19,125875,196.98,197.34,194.02,195.19,125875,0.0,1.0
2021-07-27,196.92,202.4499,190.86,200.0,198361,196.92,202.4499,190.86,200.0,198361,0.0,1.0
2021-07-28,194.61,201.12,192.56,200.0,139119,194.61,201.12,192.56,200.0,139119,0.0,1.0
2021-07-29,202.62,203.78,195.8,196.5,124149,202.62,203.78,195.8,196.5,124149,0.0,1.0
2021-07-30,205.46,206.76,202.75,203.52,125770,205.46,206.76,202.75,203.52,125770,0.0,1.0
2021-08-02,204.3,211.46,203.79,206.0,326264,204.3,211.46,203.79,206.0,326264,0.0,1.0
2021-08-03,198.22,205.02,197.75,205.02,305579,198.22,205.02,197.75,205.02,305579,0.0,1.0
2021-08-04,193.21,198.99,191.22,195.51,154084,193.21,198.99,191.22,195.51,154084,0.0,1.0
2021-08-05,195.06,198.54,192.97,195.83,123287,195.06,198.54,192.97,195.83,123287,0.0,1.0
2021-08-06,194.96,201.2205,193.0,200.02,175712,194.96,201.2205,193.0,200.02,175712,0.0,1.0
2021-08-09,193.31,195.79,188.37,193.0,142768,193.31,195.79,188.37,193.0,142768,0.0,1.0
2021-08-10,196.82,199.17,191.94,194.3,151775,196.82,199.17,191.94,194.3,151775,0.0,1.0
2021-08-11,199.4,199.8,195.84,197.01,102103,199.4,199.8,195.84,197.01,102103,0.0,1.0
2021-08-12,198.99,200.17,194.48,198.59,109973,198.99,200.17,194.48,198.59,109973,0.0,1.0
2021-08-13,195.11,198.65,193.4,197.85,101767,195.11,198.65,193.4,197.85,101767,0.0,1.0
2021-08-16,201.53,202.95,189.8896,193.58,174157,201.53,202.95,189.8896,193.58,174157,0.0,1.0
2021-08-17,191.04,198.56,188.9,198.53,153469,191.04,198.56,188.9,198.53,153469,0.0,1.0
2021-08-18,189.89,194.81,189.445,191.33,107972,189.89,194.81,189.445,191.33,107972,0.0,1.0
2021-08-19,186.12,188.96,183.52,187.57,101435,186.12,188.96,183.52,187.57,101435,0.0,1.0
2021-08-20,185.75,186.4,182.46,186.38,114581,185.75,186.4,182.46,186.38,114581,0.0,1.0
2021-08-23,189.12,189.59,184.19,187.37,72098,189.12,189.59,184.19,187.37,72098,0.0,1.0
2021-08-24,190.84,192.8577,189.62,189.98,132083,190.84,192.8577,189.62,189.98,132083,0.0,1.0
2021-08-25,190.53,193.89,190.19,191.06,60538,190.53,193.89,190.19,191.06,60538,0.0,1.0
2021-08-26,185.38,190.0,185.15,190.0,99246,185.38,190.0,185.15,190.0,99246,0.0,1.0
2021-08-27,190.86,192.0,185.0,185.0,124126,190.86,192.0,185.0,185.0,124126,0.0,1.0
2021-08-30,185.62,191.48,185.35,191.48,101365,185.62,191.48,185.35,191.48,101365,0.0,1.0
2021-08-31,186.24,187.175,183.5,186.08,140652,186.24,187.175,183.5,186.08,140652,0.0,1.0
2021-09-01,185.1,187.76,183.01,187.01,106607,185.1,187.76,183.01,187.01,106607,0.0,1.0
2021-09-02,181.04,185.935,180.39,185.81,96775,181.04,185.935,180.39,185.81,96775,0.0,1.0
2021-09-03,179.44,180.33,175.2,180.0,147354,179.44,180.33,175.2,180.0,147354,0.0,1.0
2021-09-07,173.41,180.53,173.39,179.44,174275,173.41,180.53,173.39,179.44,174275,0.0,1.0
2021-09-08,174.67,175.3,171.0,172.9,192074,174.67,175.3,171.0,172.9,192074,0.0,1.0
2021-09-09,174.63,177.84,173.62,173.62,139126,174.63,177.84,173.62,173.62,139126,0.0,1.0
2021-09-10,171.08,176.85,170.96,176.85,194828,171.08,176.85,170.96,176.85,194828,0.0,1.0
2021-09-13,173.52,174.08,169.25,173.61,138915,173.52,174.08,169.25,173.61,138915,0.0,1.0
2021-09-14,171.62,174.88,169.99,174.71,127215,171.62,174.88,169.99,174.71,127215,0.0,1.0
2021-09-15,174.56,175.39,171.0,172.12,165655,174.56,175.39,171.0,172.12,165655,0.0,1.0
2021-09-16,180.12,182.1925,174.235,178.66,188040,180.12,182.1925,174.235,178.66,188040,0.0,1.0
2021-09-17,181.93,186.0013,180.76,181.81,400053,181.93,186.0013,180.76,181.81,400053,0.0,1.0
2021-09-20,179.11,181.38,175.31,177.63,132559,179.11,181.38,175.31,177.63,132559,0.0,1.0
2021-09-21,181.14,185.18,179.63,181.74,131469,181.14,185.18,179.63,181.74,131469,0.0,1.0
2021-09-22,185.71,188.36,182.17,183.5,181936,185.71,188.36,182.17,183.5,181936,0.0,1.0
2021-09-23,191.0,194.25,186.71,186.85,185258,191.0,194.25,186.71,186.85,185258,0.0,1.0
2021-09-24,196.03,197.21,189.98,190.82,133077,196.03,197.21,189.98,190.82,133077,0.0,1.0
2021-09-27,202.92,204.87,196.43,197.52,111432,202.92,204.87,196.43,197.52,111432,0.0,1.0
2021-09-28,198.82,205.18,198.2417,203.0,129846,198.82,205.18,198.2417,203.0,129846,0.0,1.0
2021-09-29,203.24,204.545,200.1,202.67,148623,203.24,204.545,200.1,202.67,148623,0.0,1.0
2021-09-30,196.74,207.285,196.73,204.4,299355,196.74,207.285,196.73,204.4,299355,0.0,1.0
2021-10-01,197.77,200.34,192.13,199.41,260645,197.77,200.34,192.13,199.41,260645,0.0,1.0
2021-10-04,203.5,204.0,196.23,196.23,203154,203.5,204.0,196.23,196.23,203154,0.0,1.0
2021-10-05,200.26,205.15,198.19,204.11,174394,200.26,205.15,198.19,204.11,174394,0.0,1.0
2021-10-06,196.06,199.31,195.12,198.74,105238,196.06,199.31,195.12,198.74,105238,0.0,1.0
2021-10-07,204.11,204.38,197.44,197.44,100836,204.11,204.38,197.44,197.44,100836,0.0,1.0
2021-10-08,208.75,209.0,204.58,204.66,124177,208.75,209.0,204.58,204.66,124177,0.0,1.0
2021-10-11,211.17,212.66,208.8,210.63,183409,211.17,212.66,208.8,210.63,183409,0.0,1.0
2021-10-12,212.5,213.01,209.72,211.02,111489,212.5,213.01,209.72,211.02,111489,0.0,1.0
2021-10-13,211.83,213.18,209.4,211.29,172947,211.83,213.18,209.4,211.29,172947,0.0,1.0
2021-10-14,210.92,214.84,209.17,214.84,120908,210.92,214.84,209.17,214.84,120908,0.0,1.0
2021-10-15,210.63,215.92,210.1,215.92,91105,210.63,215.92,210.1,215.92,91105,0.0,1.0
2021-10-18,212.1,212.43,209.44,210.6,125455,212.1,212.43,209.44,210.6,125455,0.0,1.0
2021-10-19,213.34,214.94,209.69,214.94,92798,213.34,214.94,209.69,214.94,92798,0.0,1.0
2021-10-20,215.27,219.15,215.06,215.07,100826,215.27,219.15,215.06,215.07,100826,0.0,1.0
2021-10-21,229.65,229.83,218.67,218.67,249978,229.65,229.83,218.67,218.67,249978,0.0,1.0
2021-10-22,228.03,230.965,226.01,228.86,215367,228.03,230.965,226.01,228.86,215367,0.0,1.0
2021-10-25,223.46,230.09,221.7722,227.81,297340,223.46,230.09,221.7722,227.81,297340,0.0,1.0
2021-10-26,208.8,228.5,207.36,228.5,311014,208.8,228.5,207.36,228.5,311014,0.0,1.0
2021-10-27,198.63,208.27,198.06,208.27,232500,198.63,208.27,198.06,208.27,232500,0.0,1.0
2021-10-28,196.07,203.94,195.3,201.08,189089,196.07,203.94,195.3,201.08,189089,0.0,1.0
2021-10-29,195.71,199.37,194.52,194.71,149834,195.71,199.37,194.52,194.71,149834,0.0,1.0
2021-11-01,202.02,202.33,195.86,195.86,266686,202.02,202.33,195.86,195.86,266686,0.0,1.0
2021-11-02,184.88,197.0,184.14,196.47,510691,184.88,197.0,184.14,196.47,510691,0.0,1.0
2021-11-03,182.2,186.0,179.11,184.0,2401518,182.2,186.0,179.11,184.0,2401518,0.0,1.0
2021-11-04,184.48,185.84,181.81,182.14,2135129,184.48,185.84,181.81,182.14,2135129,0.0,1.0
2021-11-05,182.07,187.76,180.81,185.61,1039755,182.07,187.76,180.81,185.61,1039755,0.0,1.0
2021-11-08,184.82,184.82,178.315,182.43,651249,184.82,184.82,178.315,182.43,651249,0.0,1.0
2021-11-09,182.96,188.27,182.06,185.61,267706,182.96,188.27,182.06,185.61,267706,0.0,1.0
2021-11-10,183.17,184.82,178.17,184.01,313818,183.17,184.82,178.17,184.01,313818,0.0,1.0
2021-11-11,182.38,185.25,179.55,183.07,196203,182.38,185.25,179.55,183.07,196203,0.0,1.0
2021-11-12,184.72,185.335,180.46,183.69,204537,184.72,185.335,180.46,183.69,204537,0.0,1.0
2021-11-15,184.0,185.0,181.32,185.0,193680,184.0,185.0,181.32,185.0,193680,0.0,1.0
2021-11-16,183.55,185.8,180.24,183.46,215252,183.55,185.8,180.24,183.46,215252,0.0,1.0
2021-11-17,166.29,182.5,165.4,182.5,438183,166.29,182.5,165.4,182.5,438183,0.0,1.0
2021-11-18,169.23,170.052,162.5,166.49,480044,169.23,170.052,162.5,166.49,480044,0.0,1.0
2021-11-19,162.99,168.95,162.28,168.9,428238,162.99,168.95,162.28,168.9,428238,0.0,1.0
2021-11-22,167.8,169.53,163.76,165.0,316203,167.8,169.53,163.76,165.0,316203,0.0,1.0
2021-11-23,166.64,168.29,160.84,167.51,621070,166.64,168.29,160.84,167.51,621070,0.0,1.0
2021-11-24,163.97,166.7,162.21,164.64,367656,163.97,166.7,162.21,164.64,367656,0.0,1.0
2021-11-26,159.79,162.11,156.82,156.82,245846,159.79,162.11,156.82,156.82,245846,0.0,1.0
2021-11-29,163.51,164.91,158.7983,162.13,342100,163.51,164.91,158.7983,162.13,342100,0.0,1.0
2021-11-30,163.64,165.77,159.16,161.78,498448,163.64,165.77,159.16,161.78,498448,0.0,1.0
2021-12-01,160.82,169.05,160.7,166.91,256205,160.82,169.05,160.7,166.91,256205,0.0,1.0
2021-12-02,167.83,171.06,161.86,162.37,357793,167.83,171.06,161.86,162.37,357793,0.0,1.0
2021-12-03,166.84,169.145,163.89,167.79,308620,166.84,169.145,163.89,167.79,308620,0.0,1.0
2021-12-06,174.24,176.99,166.71,167.91,332388,174.24,176.99,166.71,167.91,332388,0.0,1.0
2021-12-07,173.23,178.28,170.445,177.25,336067,173.23,178.28,170.445,177.25,336067,0.0,1.0
2021-12-08,168.96,175.13,168.74,174.37,164789,168.96,175.13,168.74,174.37,164789,0.0,1.0
2021-12-09,167.51,171.15,166.2263,167.51,179858,167.51,171.15,166.2263,167.51,179858,0.0,1.0
2021-12-10,172.45,173.03,167.1601,169.7,301214,172.45,173.03,167.1601,169.7,301214,0.0,1.0
2021-12-13,165.99,171.805,163.395,171.21,258174,165.99,171.805,163.395,171.21,258174,0.0,1.0
2021-12-14,167.71,171.3,165.7,165.8,206969,167.71,171.3,165.7,165.8,206969,0.0,1.0
2021-12-15,173.08,174.11,164.25,166.98,360251,173.08,174.11,164.25,166.98,360251,0.0,1.0
2021-12-16,165.9,175.52,165.09,175.0,220999,165.9,175.52,165.09,175.0,220999,0.0,1.0
2021-12-17,164.1,167.52,163.65,165.45,627938,164.1,167.52,163.65,165.45,627938,0.0,1.0
2021-12-20,159.35,162.0,153.7924,161.69,348249,159.35,162.0,153.7924,161.69,348249,0.0,1.0
2021-12-21,163.0,164.06,159.16,161.33,234789,163.0,164.06,159.16,161.33,234789,0.0,1.0
2021-12-22,163.61,166.39,162.64,163.93,170134,163.61,166.39,162.64,163.93,170134,0.0,1.0
2021-12-23,164.42,165.66,161.54,163.5,131754,164.42,165.66,161.54,163.5,131754,0.0,1.0
2021-12-27,167.49,168.28,163.58,164.0,127968,167.49,168.28,163.58,164.0,127968,0.0,1.0
2021-12-28,169.52,171.27,166.57,166.8,118566,169.52,171.27,166.57,166.8,118566,0.0,1.0
2021-12-29,169.0,171.6637,168.43,170.64,104933,169.0,171.6637,168.43,170.64,104933,0.0,1.0
2021-12-30,170.09,173.4,168.74,169.04,338885,170.09,173.4,168.74,169.04,338885,0.0,1.0
2021-12-31,172.73,173.1,169.14,169.14,350303,172.73,173.1,169.14,169.14,350303,0.0,1.0
2022-01-03,174.16,177.355,171.45,173.45,385461,174.16,177.355,171.45,173.45,385461,0.0,1.0
2022-01-04,177.11,181.505,175.96,176.2,234544,177.11,181.505,175.96,176.2,234544,0.0,1.0
2022-01-05,172.02,179.45,171.8,178.79,205477,172.02,179.45,171.8,178.79,205477,0.0,1.0
2022-01-06,174.38,177.28,171.26,174.64,312940,174.38,177.28,171.26,174.64,312940,0.0,1.0
2022-01-07,175.17,179.3,174.0,175.9,176605,175.17,179.3,174.0,175.9,176605,0.0,1.0
2022-01-10,180.01,180.27,171.76,175.55,277367,180.01,180.27,171.76,175.55,277367,0.0,1.0
2022-01-11,176.57,179.88,174.36,178.92,221641,176.57,179.88,174.36,178.92,221641,0.0,1.0
2022-01-12,166.74,175.83,163.5501,175.16,429686,166.74,175.83,163.5501,175.16,429686,0.0,1.0
2022-01-13,167.37,170.84,166.21,168.0,247521,167.37,170.84,166.21,168.0,247521,0.0,1.0
2022-01-14,167.21,168.3,163.13,166.02,238022,167.21,168.3,163.13,166.02,238022,0.0,1.0
2022-01-18,168.27,172.31,165.6,167.21,205692,168.27,172.31,165.6,167.21,205692,0.0,1.0
2022-01-19,163.23,168.96,162.89,167.7,265579,163.23,168.96,162.89,167.7,265579,0.0,1.0
2022-01-20,157.35,168.01,156.5,162.71,300617,157.35,168.01,156.5,162.71,300617,0.0,1.0
2022-01-21,157.25,160.4318,153.43,156.95,482338,157.25,160.4318,153.43,156.95,482338,0.0,1.0
2022-01-24,168.58,169.08,153.5,154.66,399578,168.58,169.08,153.5,154.66,399578,0.0,1.0
2022-01-25,166.85,170.3,163.25,165.26,238530,166.85,170.3,163.25,165.26,238530,0.0,1.0
2022-01-26,158.57,168.9,157.77,167.81,194220,158.57,168.9,157.77,167.81,194220,0.0,1.0
2022-01-27,154.94,161.88,153.96,159.82,160955,154.94,161.88,153.96,159.82,160955,0.0,1.0
2022-01-28,156.9,157.79,153.01,155.61,277884,156.9,157.79,153.01,155.61,277884,0.0,1.0
2022-01-31,160.97,161.33,156.08,156.46,255430,160.97,161.33,156.08,156.46,255430,0.0,1.0
2022-02-01,168.18,168.7,160.5,161.29,487512,168.18,168.7,160.5,161.29,487512,0.0,1.0
2022-02-02,170.25,172.59,165.0,167.13,659971,170.25,172.59,165.0,167.13,659971,0.0,1.0
2022-02-03,164.03,171.5,163.6,169.59,236860,164.03,171.5,163.6,169.59,236860,0.0,1.0
2022-02-04,152.72,162.18,152.011,162.18,278558,152.72,162.18,152.011,162.18,278558,0.0,1.0
2022-02-07,151.49,153.9999,146.43,151.32,417978,151.49,153.9999,146.43,151.32,417978,0.0,1.0
2022-02-08,156.83,157.645,150.45,151.58,348967,156.83,157.645,150.45,151.58,348967,0.0,1.0
2022-02-09,164.76,165.0,159.69,160.43,197189,164.76,165.0,159.69,160.43,197189,0.0,1.0
2022-02-10,162.67,166.27,161.3,162.33,371961,162.67,166.27,161.3,162.33,371961,0.0,1.0
2022-02-11,161.56,164.28,159.2,162.95,303570,161.56,164.28,159.2,162.95,303570,0.0,1.0
2022-02-14,161.18,165.15,160.58,161.59,293096,161.18,165.15,160.58,161.59,293096,0.0,1.0
2022-02-15,175.44,178.27,163.7,173.59,585809,175.44,178.27,163.7,173.59,585809,0.0,1.0
2022-02-16,184.73,185.81,176.2,176.2,506744,184.73,185.81,176.2,176.2,506744,0.0,1.0
2022-02-17,185.32,186.99,178.34,183.82,331333,185.32,186.99,178.34,183.82,331333,0.0,1.0
2022-02-18,186.33,189.4199,183.86,184.0,281288,186.33,189.4199,183.86,184.0,281288,0.0,1.0
2022-02-22,184.85,189.94,182.33,187.0,371677,184.85,189.94,182.33,187.0,371677,0.0,1.0
2022-02-23,183.17,190.45,182.12,184.18,394987,183.17,190.45,182.12,184.18,394987,0.0,1.0
2022-02-24,186.31,186.61,176.88,178.85,374800,186.31,186.61,176.88,178.85,374800,0.0,1.0
2022-02-25,191.56,192.48,184.77,184.77,273270,191.56,192.48,184.77,184.77,273270,0.0,1.0
2022-02-28,194.11,194.52,187.03,187.03,433954,194.11,194.52,187.03,187.03,433954,0.0,1.0
2022-03-01,191.47,195.19,188.2,192.14,345445,191.47,195.19,188.2,192.14,345445,0.0,1.0
2022-03-02,200.88,201.765,192.72,192.83,363453,200.88,201.765,192.72,192.83,363453,0.0,1.0
2022-03-03,195.13,200.91,194.3,200.91,205099,195.13,200.91,194.3,200.91,205099,0.0,1.0
2022-03-04,190.85,195.4,189.83,192.3,451013,190.85,195.4,189.83,192.3,451013,0.0,1.0
2022-03-07,188.07,191.885,187.745,189.14,374435,188.07,191.885,187.745,189.14,374435,0.0,1.0
2022-03-08,187.26,195.58,183.785,186.28,495881,187.26,195.58,183.785,186.28,495881,0.0,1.0
2022-03-09,185.15,192.61,184.07,191.13,418283,185.15,192.61,184.07,191.13,418283,0.0,1.0
2022-03-10,185.55,186.28,180.0,181.42,352402,185.55,186.28,180.0,181.42,352402,0.0,1.0
2022-03-11,187.95,190.12,183.35,183.35,300591,187.95,190.12,183.35,183.35,300591,0.0,1.0
2022-03-14,181.59,190.24,179.38,189.49,400905,181.59,190.24,179.38,189.49,400905,0.0,1.0
2022-03-15,185.5,186.74,180.945,181.85,254969,185.5,186.74,180.945,181.85,254969,0.0,1.0
2022-03-16,192.73,196.84,186.81,186.81,349094,192.73,196.84,186.81,186.81,349094,0.0,1.0
2022-03-17,194.52,195.225,190.4,190.4,153006,194.52,195.225,190.4,190.4,153006,0.0,1.0
2022-03-18,190.31,193.43,182.96,192.25,395254,190.31,193.43,182.96,192.25,395254,0.0,1.0
2022-03-21,188.47,192.5,185.88,190.57,184167,188.47,192.5,185.88,190.57,184167,0.0,1.0
2022-03-22,186.8,192.6581,185.47,189.73,181777,186.8,192.6581,185.47,189.73,181777,0.0,1.0
2022-03-23,179.69,185.34,179.04,185.3,179319,179.69,185.34,179.04,185.3,179319,0.0,1.0
2022-03-24,173.97,181.81,173.35,180.31,255116,173.97,181.81,173.35,180.31,255116,0.0,1.0
2022-03-25,172.69,176.0,171.09,174.64,201181,172.69,176.0,171.09,174.64,201181,0.0,1.0
2022-03-28,164.71,174.23,161.78,173.22,274223,164.71,174.23,161.78,173.22,274223,0.0,1.0
2022-03-29,173.28,174.0,166.54,166.54,244082,173.28,174.0,166.54,166.54,244082,0.0,1.0
2022-03-30,164.41,173.6599,164.13,172.49,161275,164.41,173.6599,164.13,172.49,161275,0.0,1.0
2022-03-31,160.2,167.63,159.29,163.7,595056,160.2,167.63,159.29,163.7,595056,0.0,1.0
2022-04-01,157.86,163.42,155.67,159.62,261943,157.86,163.42,155.67,159.62,261943,0.0,1.0
2022-04-04,155.12,160.905,154.94,157.49,377669,155.12,160.905,154.94,157.49,377669,0.0,1.0
2022-04-05,153.84,155.17,149.735,154.0,244670,153.84,155.17,149.735,154.0,244670,0.0,1.0
2022-04-06,156.78,159.0,152.96,152.96,494320,156.78,159.0,152.96,152.96,494320,0.0,1.0
2022-04-07,153.95,155.68,150.26,155.21,516361,153.95,155.68,150.26,155.21,516361,0.0,1.0
2022-04-08,156.57,158.89,152.15,154.95,250734,156.57,158.89,152.15,154.95,250734,0.0,1.0
2022-04-11,161.61,165.0,155.4701,156.31,448226,161.61,165.0,155.4701,156.31,448226,0.0,1.0
2022-04-12,154.85,166.36,154.1,161.58,293865,154.85,166.36,154.1,161.58,293865,0.0,1.0
2022-04-13,155.21,155.38,150.03,153.6,248685,155.21,155.38,150.03,153.6,248685,0.0,1.0
2022-04-14,153.66,159.06,152.23,155.81,230737,153.66,159.06,152.23,155.81,230737,0.0,1.0
2022-04-18,154.9,156.14,152.37,152.37,179441,154.9,156.14,152.37,152.37,179441,0.0,1.0
2022-04-19,164.22,166.0599,155.95,155.95,288047,164.22,166.0599,155.95,155.95,288047,0.0,1.0
2022-04-20,161.71,170.0,161.56,166.54,176217,161.71,170.0,161.56,166.54,176217,0.0,1.0
2022-04-21,158.52,165.5,156.97,162.95,248017,158.52,165.5,156.97,162.95,248017,0.0,1.0
2022-04-22,160.51,164.19,155.94,159.24,251310,160.51,164.19,155.94,159.24,251310,0.0,1.0
2022-04-25,165.35,165.912,158.685,159.68,225177,165.35,165.912,158.685,159.68,225177,0.0,1.0
2022-04-26,159.71,164.07,159.55,163.67,200467,159.71,164.07,159.55,163.67,200467,0.0,1.0
2022-04-27,158.18,162.4,155.2,160.24,255439,158.18,162.4,155.2,160.24,255439,0.0,1.0
2022-04-28,173.77,176.8,162.595,167.26,348730,173.77,176.8,162.595,167.26,348730,0.0,1.0
2022-04-29,183.71,189.99,173.55,173.55,508124,183.71,189.99,173.55,173.55,508124,0.0,1.0
2022-05-02,187.86,188.73,179.48,184.55,301126,187.86,188.73,179.48,184.55,301126,0.0,1.0
2022-05-03,194.7,195.975,185.3201,188.28,243792,194.7,195.975,185.3201,188.28,243792,0.0,1.0
2022-05-04,200.72,201.05,192.11,194.59,183227,200.72,201.05,192.11,194.59,183227,0.0,1.0
2022-05-05,190.02,197.7,186.2422,196.16,208378,190.02,197.7,186.2422,196.16,208378,0.0,1.0
2022-05-06,191.63,194.18,188.3849,190.41,208378,191.63,194.18,188.3849,190.41,208378,0.0,1.0
2022-05-09,188.98,196.03,186.55,188.75,177591,188.98,196.03,186.55,188.75,177591,0.0,1.0
2022-05-10,181.35,189.78,177.17,189.45,167094,181.35,189.78,177.17,189.45,167094,0.0,1.0
2022-05-11,179.53,186.32,178.3603,183.52,161559,179.53,186.32,178.3603,183.52,161559,0.0,1.0
2022-05-12,179.66,184.51,175.18,179.3,254117,179.66,184.51,175.18,179.3,254117,0.0,1.0
2022-05-13,191.98,193.14,180.0,181.04,265962,191.98,193.14,180.0,181.04,265962,0.0,1.0
2022-05-16,186.05,191.67,182.68,191.67,192475,186.05,191.67,182.68,191.67,192475,0.0,1.0
2022-05-17,192.92,194.639,187.975,188.66,176608,192.92,194.639,187.975,188.66,176608,0.0,1.0
2022-05-18,176.43,189.97,173.8,188.68,280573,176.43,189.97,173.8,188.68,280573,0.0,1.0
2022-05-19,179.44,182.51,173.7081,175.05,197586,179.44,182.51,173.7081,175.05,197586,0.0,1.0
2022-05-20,170.96,180.69,165.04,180.69,311220,170.96,180.69,165.04,180.69,311220,0.0,1.0
2022-05-23,166.33,171.03,164.6,171.03,284480,166.33,171.03,164.6,171.03,284480,0.0,1.0
2022-05-24,168.84,169.04,164.13,167.19,230554,168.84,169.04,164.13,167.19,230554,0.0,1.0
2022-05-25,177.96,179.5,166.27,166.27,198732,177.96,179.5,166.27,166.27,198732,0.0,1.0
2022-05-26,178.83,185.36,176.46,179.38,239343,178.83,185.36,176.46,179.38,239343,0.0,1.0
2022-05-27,185.0,185.73,179.04,179.04,144730,185.0,185.73,179.04,179.04,144730,0.0,1.0
2022-05-31,181.15,184.14,179.88,183.35,207329,181.15,184.14,179.88,183.35,207329,0.0,1.0
2022-06-01,184.71,185.4,178.99,181.99,230909,184.71,185.4,178.99,181.99,230909,0.0,1.0
2022-06-02,181.92,186.235,180.37,185.17,164992,181.92,186.235,180.37,185.17,164992,0.0,1.0
2022-06-03,182.72,183.12,172.0,179.75,182477,182.72,183.12,172.0,179.75,182477,0.0,1.0
2022-06-06,187.91,190.17,180.65,183.49,141237,187.91,190.17,180.65,183.49,141237,0.0,1.0
2022-06-07,186.87,188.245,182.06,186.04,85860,186.87,188.245,182.06,186.04,85860,0.0,1.0
2022-06-08,186.43,190.735,183.79,186.0,183035,186.43,190.735,183.79,186.0,183035,0.0,1.0
2022-06-09,188.57,190.74,185.29,187.11,166735,188.57,190.74,185.29,187.11,166735,0.0,1.0
2022-06-10,183.14,188.48,180.85,185.99,188080,183.14,188.48,180.85,185.99,188080,0.0,1.0
2022-06-13,170.05,177.56,166.73,176.34,210019,170.05,177.56,166.73,176.34,210019,0.0,1.0
2022-06-14,173.66,178.0,170.47,170.74,186350,173.66,178.0,170.47,170.74,186350,0.0,1.0
2022-06-15,172.96,177.39,170.39,176.51,141117,172.96,177.39,170.39,176.51,141117,0.0,1.0
2022-06-16,157.08,170.0,153.1234,170.0,307189,157.08,170.0,153.1234,170.0,307189,0.0,1.0
2022-06-17,164.11,164.52,151.56,156.33,543744,164.11,164.52,151.56,156.33,543744,0.0,1.0
2022-06-21,160.83,169.035,160.13,167.49,180505,160.83,169.035,160.13,167.49,180505,0.0,1.0
2022-06-22,164.67,166.25,158.73,159.46,120994,164.67,166.25,158.73,159.46,120994,0.0,1.0
2022-06-23,166.36,168.275,163.33,165.66,138974,166.36,168.275,163.33,165.66,138974,0.0,1.0
2022-06-24,177.3,180.05,167.13,167.13,705605,177.3,180.05,167.13,167.13,705605,0.0,1.0
2022-06-27,178.36,180.68,175.13,180.68,166267,178.36,180.68,175.13,180.68,166267,0.0,1.0
2022-06-28,175.04,182.6,174.0855,179.59,158773,175.04,182.6,174.0855,179.59,158773,0.0,1.0
2022-06-29,174.27,174.9,171.1,174.22,135688,174.27,174.9,171.1,174.22,135688,0.0,1.0
2022-06-30,169.34,172.355,164.63,171.51,238754,169.34,172.355,164.63,171.51,238754,0.0,1.0
2022-07-01,173.28,174.98,167.64,168.66,109882,173.28,174.98,167.64,168.66,109882,0.0,1.0
2022-07-05,177.79,178.34,167.9,169.0,156817,177.79,178.34,167.9,169.0,156817,0.0,1.0
2022-07-06,169.4,178.45,166.87,176.58,193895,169.4,178.45,166.87,176.58,193895,0.0,1.0
2022-07-07,174.69,176.72,171.19,171.19,156702,174.69,176.72,171.19,171.19,156702,0.0,1.0
2022-07-08,171.24,176.61,171.08,174.8,88470,171.24,176.61,171.08,174.8,88470,0.0,1.0
2022-07-11,163.69,169.95,163.4312,169.95,118917,163.69,169.95,163.4312,169.95,118917,0.0,1.0
2022-07-12,165.9,170.995,163.69,163.69,161044,165.9,170.995,163.69,163.69,161044,0.0,1.0
2022-07-13,161.5,165.4511,159.57,163.94,202869,161.5,165.4511,159.57,163.94,202869,0.0,1.0
2022-07-14,150.98,159.05,147.955,156.81,419563,150.98,159.05,147.955,156.81,419563,0.0,1.0
2022-07-15,161.28,162.78,152.99,154.05,247643,161.28,162.78,152.99,154.05,247643,0.0,1.0
2022-07-18,166.0,169.61,161.25,163.25,158099,166.0,169.61,161.25,163.25,158099,0.0,1.0
2022-07-19,174.96,176.09,166.42,168.97,157265,174.96,176.09,166.42,168.97,157265,0.0,1.0
2022-07-20,172.74,174.98,168.19,171.69,300583,172.74,174.98,168.19,171.69,300583,0.0,1.0
2022-07-21,167.1,170.87,162.95,170.87,163763,167.1,170.87,162.95,170.87,163763,0.0,1.0
2022-07-22,167.22,172.54,165.14,168.22,125655,167.22,172.54,165.14,168.22,125655,0.0,1.0
2022-07-25,164.47,168.385,163.53,168.23,115527,164.47,168.385,163.53,168.23,115527,0.0,1.0
2022-07-26,160.58,164.13,159.1,161.18,212603,160.58,164.13,159.1,161.18,212603,0.0,1.0
2022-07-27,163.53,164.44,157.38,161.46,147510,163.53,164.44,157.38,161.46,147510,0.0,1.0
2022-07-28,171.96,172.07,159.05,165.16,252783,171.96,172.07,159.05,165.16,252783,0.0,1.0
2022-07-29,171.64,173.68,166.13,171.69,214937,171.64,173.68,166.13,171.69,214937,0.0,1.0
2022-08-01,180.75,184.24,169.95,170.49,282368,180.75,184.24,169.95,170.49,282368,0.0,1.0
2022-08-02,174.8,180.32,174.095,180.32,192156,174.8,180.32,174.095,180.32,192156,0.0,1.0
2022-08-03,178.5,181.21,174.3,175.37,170471,178.5,181.21,174.3,175.37,170471,0.0,1.0
2022-08-04,176.89,180.085,176.34,178.99,100171,176.89,180.085,176.34,178.99,100171,0.0,1.0
2022-08-05,179.22,182.06,175.63,175.63,90476,179.22,182.06,175.63,175.63,90476,0.0,1.0
2022-08-08,180.61,185.44,178.08,179.63,99794,180.61,185.44,178.08,179.63,99794,0.0,1.0
2022-08-09,178.03,180.5,173.485,180.5,122731,178.03,180.5,173.485,180.5,122731,0.0,1.0
2022-08-10,182.85,186.02,180.16,182.99,152417,182.85,186.02,180.16,182.99,152417,0.0,1.0
2022-08-11,182.15,186.69,180.885,184.98,165912,182.15,186.69,180.885,184.98,165912,0.0,1.0
2022-08-12,184.81,184.96,180.49,180.93,113493,184.81,184.96,180.49,180.93,113493,0.0,1.0
2022-08-15,186.03,186.34,182.535,184.66,179397,186.03,186.34,182.535,184.66,179397,0.0,1.0
2022-08-16,198.57,203.92,186.91,187.53,290327,198.57,203.92,186.91,187.53,290327,0.0,1.0
2022-08-17,189.28,197.86,188.55,196.32,169085,189.28,197.86,188.55,196.32,169085,0.0,1.0
2022-08-18,188.42,190.43,185.92,190.08,105443,188.42,190.43,185.92,190.08,105443,0.0,1.0
2022-08-19,186.15,186.82,184.07,186.82,114374,186.15,186.82,184.07,186.82,114374,0.0,1.0
2022-08-22,181.43,184.2059,180.31,181.81,128878,181.43,184.2059,180.31,181.81,128878,0.0,1.0
2022-08-23,181.84,184.805,181.12,181.12,96677,181.84,184.805,181.12,181.12,96677,0.0,1.0
2022-08-24,182.3,183.8,178.66,181.39,86839,182.3,183.8,178.66,181.39,86839,0.0,1.0
2022-08-25,188.66,189.19,181.85,181.85,98794,188.66,189.19,181.85,181.85,98794,0.0,1.0
2022-08-26,184.28,191.94,183.63,190.9,113450,184.28,191.94,183.63,190.9,113450,0.0,1.0
2022-08-29,184.27,185.3514,180.655,181.96,95743,184.27,185.3514,180.655,181.96,95743,0.0,1.0
2022-08-30,180.43,185.0,179.98,185.0,72523,180.43,185.0,179.98,185.0,72523,0.0,1.0
2022-08-31,174.48,181.32,173.98,179.49,166607,174.48,181.32,173.98,179.49,166607,0.0,1.0
2022-09-01,173.61,173.84,167.62,171.67,180695,173.61,173.84,167.62,171.67,180695,0.0,1.0
2022-09-02,171.1,179.97,170.02,175.58,109056,171.1,179.97,170.02,175.58,109056,0.0,1.0
2022-09-06,165.09,172.37,164.5486,172.37,149728,165.09,172.37,164.5486,172.37,149728,0.0,1.0
2022-09-07,170.03,170.74,162.65,165.03,136242,170.03,170.74,162.65,165.03,136242,0.0,1.0
2022-09-08,168.19,169.475,163.4401,167.51,124091,168.19,169.475,163.4401,167.51,124091,0.0,1.0
2022-09-09,170.69,171.8,165.7162,166.35,115776,170.69,171.8,165.7162,166.35,115776,0.0,1.0
2022-09-12,174.19,175.73,171.06,171.06,110719,174.19,175.73,171.06,171.06,110719,0.0,1.0
2022-09-13,161.12,168.47,159.03,167.39,225398,161.12,168.47,159.03,167.39,225398,0.0,1.0
2022-09-14,161.0,163.0,153.165,161.73,218538,161.0,163.0,153.165,161.73,218538,0.0,1.0
2022-09-15,159.19,163.4827,157.68,159.02,158509,159.19,163.4827,157.68,159.02,158509,0.0,1.0
2022-09-16,156.84,160.075,154.975,156.96,241132,156.84,160.075,154.975,156.96,241132,0.0,1.0
2022-09-19,158.79,160.68,155.94,155.94,126410,158.79,160.68,155.94,155.94,126410,0.0,1.0
2022-09-20,153.1,156.16,150.24,156.16,155336,153.1,156.16,150.24,156.16,155336,0.0,1.0
2022-09-21,150.27,156.24,150.03,154.53,124538,150.27,156.24,150.03,154.53,124538,0.0,1.0
2022-09-22,148.9,151.99,147.385,150.01,177034,148.9,151.99,147.385,150.01,177034,0.0,1.0
2022-09-23,147.68,148.29,143.28,146.51,173703,147.68,148.29,143.28,146.51,173703,0.0,1.0
2022-09-26,150.77,152.35,146.67,146.67,250870,150.77,152.35,146.67,146.67,250870,0.0,1.0
2022-09-27,151.71,153.09,150.0272,152.44,197414,151.71,153.09,150.0272,152.44,197414,0.0,1.0
2022-09-28,157.53,158.97,152.01,152.63,162408,157.53,158.97,152.01,152.63,162408,0.0,1.0
2022-09-29,147.0,149.0,140.7,146.73,899555,147.0,149.0,140.7,146.73,899555,0.0,1.0
2022-09-30,151.1,153.715,144.1323,146.77,315484,151.1,153.715,144.1323,146.77,315484,0.0,1.0
2022-10-03,156.27,162.0,152.88,152.88,254072,156.27,162.0,152.88,152.88,254072,0.0,1.0
2022-10-04,160.76,161.955,157.06,159.56,226722,160.76,161.955,157.06,159.56,226722,0.0,1.0
2022-10-05,158.04,159.67,154.14,157.69,167050,158.04,159.67,154.14,157.69,167050,0.0,1.0
2022-10-06,152.68,159.27,151.52,156.14,264644,152.68,159.27,151.52,156.14,264644,0.0,1.0
2022-10-07,154.63,155.16,150.23,152.54,190037,154.63,155.16,150.23,152.54,190037,0.0,1.0
2022-10-10,155.23,158.62,152.68,156.07,120859,155.23,158.62,152.68,156.07,120859,0.0,1.0
2022-10-11,157.53,159.84,153.11,155.21,164780,157.53,159.84,153.11,155.21,164780,0.0,1.0
2022-10-12,156.1,159.6,154.92,157.9,112140,156.1,159.6,154.92,157.9,112140,0.0,1.0
2022-10-13,158.89,160.7,151.71,153.71,129536,158.89,160.7,151.71,153.71,129536,0.0,1.0
2022-10-14,154.43,160.78,153.57,160.78,93810,154.43,160.78,153.57,160.78,93810,0.0,1.0
2022-10-17,156.9,159.4002,154.71,158.83,254559,156.9,159.4002,154.71,158.83,254559,0.0,1.0
2022-10-18,159.0,163.74,158.94,160.81,193811,159.0,163.74,158.94,160.81,193811,0.0,1.0
2022-10-19,147.48,159.1,145.2249,156.0,209970,147.48,159.1,145.2249,156.0,209970,0.0,1.0
2022-10-20,141.06,148.695,139.6,147.24,251389,141.06,148.695,139.6,147.24,251389,0.0,1.0
2022-10-21,143.15,144.39,138.88,140.74,207800,143.15,144.39,138.88,140.74,207800,0.0,1.0
2022-10-24,148.24,148.93,143.2,143.59,219258,148.24,148.93,143.2,143.59,219258,0.0,1.0
2022-10-25,154.15,155.0,148.575,149.39,305071,154.15,155.0,148.575,149.39,305071,0.0,1.0
2022-10-26,154.61,159.83,152.09,156.7,186193,154.61,159.83,152.09,156.7,186193,0.0,1.0
2022-10-27,157.95,164.02,153.825,156.58,163779,157.95,164.02,153.825,156.58,163779,0.0,1.0
2022-10-28,156.93,160.79,149.38,158.3,269566,156.93,160.79,149.38,158.3,269566,0.0,1.0
2022-10-31,157.75,159.595,155.73,156.29,322992,157.75,159.595,155.73,156.29,322992,0.0,1.0
2022-11-01,167.75,168.9,158.49,158.49,248842,167.75,168.9,158.49,158.49,248842,0.0,1.0
2022-11-02,155.34,166.36,155.0,166.36,223133,155.34,166.36,155.0,166.36,223133,0.0,1.0
2022-11-03,155.86,158.96,151.555,152.23,136964,155.86,158.96,151.555,152.23,136964,0.0,1.0
2022-11-04,153.88,158.41,150.73,158.08,145637,153.88,158.41,150.73,158.08,145637,0.0,1.0
2022-11-07,159.63,160.99,153.7,155.88,144703,159.63,160.99,153.7,155.88,144703,0.0,1.0
2022-11-08,165.03,165.51,159.9,161.85,159383,165.03,165.51,159.9,161.85,159383,0.0,1.0
2022-11-09,159.55,165.34,159.24,164.1,121018,159.55,165.34,159.24,164.1,121018,0.0,1.0
2022-11-10,175.8,178.64,166.41,166.83,222046,175.8,178.64,166.41,166.83,222046,0.0,1.0
2022-11-11,181.05,181.88,175.6025,176.33,184949,181.05,181.88,175.6025,176.33,184949,0.0,1.0
2022-11-14,178.96,184.74,178.82,178.84,156113,178.96,184.74,178.82,178.84,156113,0.0,1.0
2022-11-15,180.27,189.62,179.0,183.0,164152,180.27,189.62,179.0,183.0,164152,0.0,1.0
2022-11-16,176.19,178.67,174.5,177.88,134104,176.19,178.67,174.5,177.88,134104,0.0,1.0
2022-11-17,179.4,179.795,173.93,174.0,122614,179.4,179.795,173.93,174.0,122614,0.0,1.0
2022-11-18,178.36,182.77,172.35,182.77,166953,178.36,182.77,172.35,182.77,166953,0.0,1.0
2022-11-21,179.49,181.465,176.755,177.51,196247,179.49,181.465,176.755,177.51,196247,0.0,1.0
2022-11-22,179.82,183.2,179.58,181.74,135497,179.82,183.2,179.58,181.74,135497,0.0,1.0
2022-11-23,181.9,182.07,178.56,178.56,74043,181.9,182.07,178.56,178.56,74043,0.0,1.0
2022-11-25,181.56,183.3,179.98,179.98,39325,181.56,183.3,179.98,179.98,39325,0.0,1.0
2022-11-28,180.44,181.8221,179.055,181.24,111694,180.44,181.8221,179.055,181.24,111694,0.0,1.0
2022-11-29,182.09,184.66,180.18,180.18,140886,182.09,184.66,180.18,180.18,140886,0.0,1.0
2022-11-30,187.62,189.97,179.99,180.38,224811,187.62,189.97,179.99,180.38,224811,0.0,1.0
2022-12-01,182.74,189.66,181.25,187.62,119642,182.74,189.66,181.25,187.62,119642,0.0,1.0
2022-12-02,183.32,184.825,180.69,181.26,119512,183.32,184.825,180.69,181.26,119512,0.0,1.0
2022-12-05,176.55,181.5,175.581,181.5,160571,176.55,181.5,175.581,181.5,160571,0.0,1.0
2022-12-06,180.44,181.408,176.465,177.93,145215,180.44,181.408,176.465,177.93,145215,0.0,1.0
2022-12-07,178.96,183.07,178.77,179.84,111249,178.96,183.07,178.77,179.84,111249,0.0,1.0
2022-12-08,181.54,181.76,178.75,179.6,106560,181.54,181.76,178.75,179.6,106560,0.0,1.0
2022-12-09,181.18,182.8,178.75,178.75,143771,181.18,182.8,178.75,178.75,143771,0.0,1.0
2022-12-12,179.78,182.6494,179.025,182.04,207552,179.78,182.6494,179.025,182.04,207552,0.0,1.0
2022-12-13,175.77,186.66,174.74,185.78,275754,175.77,186.66,174.74,185.78,275754,0.0,1.0
2022-12-14,177.41,180.5701,175.07,175.33,179019,177.41,180.5701,175.07,175.33,179019,0.0,1.0
2022-12-15,170.36,176.96,169.45,175.43,276915,170.36,176.96,169.45,175.43,276915,0.0,1.0
2022-12-16,167.1,169.515,165.9429,167.34,405861,167.1,169.515,165.9429,167.34,405861,0.0,1.0
2022-12-19,161.87,168.74,161.21,167.1,246299,161.87,168.74,161.21,167.1,246299,0.0,1.0
2022-12-20,158.71,164.24,157.53,160.72,239521,158.71,164.24,157.53,160.72,239521,0.0,1.0
2022-12-21,165.18,167.79,159.19,159.5,226290,165.18,167.79,159.19,159.5,226290,0.0,1.0
2022-12-22,166.27,166.43,157.47,159.47,284630,166.27,166.43,157.47,159.47,284630,0.0,1.0
2022-12-23,169.01,170.36,165.88,166.37,248776,169.01,170.36,165.88,166.37,248776,0.0,1.0
2022-12-27,172.5,173.75,168.67,168.67,213756,172.5,173.75,168.67,168.67,213756,0.0,1.0
2022-12-28,169.96,174.38,169.42,174.23,152916,169.96,174.38,169.42,174.23,152916,0.0,1.0
2022-12-29,175.0,176.54,170.045,172.24,168556,175.0,176.54,170.045,172.24,168556,0.0,1.0
2022-12-30,179.25,181.26,173.69,173.69,307537,179.25,181.26,173.69,173.69,307537,0.0,1.0
2023-01-03,174.3,182.95,174.21,180.06,238944,174.3,182.95,174.21,180.06,238944,0.0,1.0
2023-01-04,179.34,180.85,176.71,176.71,173940,179.34,180.85,176.71,176.71,173940,0.0,1.0
2023-01-05,180.24,181.51,175.42,177.96,128619,180.24,181.51,175.42,177.96,128619,0.0,1.0
2023-01-06,184.23,185.22,181.19,182.85,170667,184.23,185.22,181.19,182.85,170667,0.0,1.0
2023-01-09,184.24,187.93,182.86,184.73,129701,184.24,187.93,182.86,184.73,129701,0.0,1.0
2023-01-10,189.37,189.53,182.22,183.99,161535,189.37,189.53,182.22,183.99,161535,0.0,1.0
2023-01-11,191.97,195.5,189.42,189.42,132719,191.97,195.5,189.42,189.42,132719,0.0,1.0
2023-01-12,193.54,194.405,188.37,193.58,155658,193.54,194.405,188.37,193.58,155658,0.0,1.0
2023-01-13,189.05,191.4792,185.89,189.7,139718,189.05,191.4792,185.89,189.7,139718,0.0,1.0
2023-01-17,186.19,188.81,184.19,185.35,132357,186.19,188.81,184.19,185.35,132357,0.0,1.0
2023-01-18,184.34,191.4599,184.17,186.86,104772,184.34,191.4599,184.17,186.86,104772,0.0,1.0
2023-01-19,184.04,184.07,178.87,182.89,144994,184.04,184.07,178.87,182.89,144994,0.0,1.0
2023-01-20,189.96,190.03,184.925,185.62,97623,189.96,190.03,184.925,185.62,97623,0.0,1.0
2023-01-23,191.84,192.24,188.77,190.99,94657,191.84,192.24,188.77,190.99,94657,0.0,1.0
2023-01-24,189.04,191.86,188.68,189.88,93771,189.04,191.86,188.68,189.88,93771,0.0,1.0
2023-01-25,193.64,194.48,186.56,187.15,158473,193.64,194.48,186.56,187.15,158473,0.0,1.0
2023-01-26,200.63,202.72,195.0,195.0,342281,200.63,202.72,195.0,195.0,342281,0.0,1.0
2023-01-27,214.84,217.31,201.98,204.85,445512,214.84,217.31,201.98,204.85,445512,0.0,1.0
2023-01-30,214.18,219.92,211.75,211.75,245382,214.18,219.92,211.75,211.75,245382,0.0,1.0
2023-01-31,220.0,223.285,215.47,215.47,396040,220.0,223.285,215.47,215.47,396040,0.0,1.0
2023-02-01,231.64,234.005,219.37,219.37,359823,231.64,234.005,219.37,219.37,359823,0.0,1.0
2023-02-02,241.71,253.67,234.6701,235.84,1012718,241.71,253.67,234.6701,235.84,1012718,0.0,1.0
2023-02-03,243.13,251.76,236.9,237.45,464313,243.13,251.76,236.9,237.45,464313,0.0,1.0
2023-02-06,236.0,244.155,234.6137,242.95,298072,236.0,244.155,234.6137,242.95,298072,0.0,1.0
2023-02-07,235.92,236.0,229.095,234.29,323851,235.92,236.0,229.095,234.29,323851,0.0,1.0
2023-02-08,232.32,237.06,231.99,233.78,175794,232.32,237.06,231.99,233.78,175794,0.0,1.0
2023-02-09,231.45,236.06,230.36,234.12,179594,231.45,236.06,230.36,234.12,179594,0.0,1.0
2023-02-10,231.51,233.18,227.22,228.99,187235,231.51,233.18,227.22,228.99,187235,0.0,1.0
2023-02-13,232.24,232.87,229.25,230.59,152051,232.24,232.87,229.25,230.59,152051,0.0,1.0
2023-02-14,233.19,234.99,230.2098,231.73,186247,233.19,234.99,230.2098,231.73,186247,0.0,1.0
2023-02-15,234.12,234.41,227.57,228.67,255980,234.12,234.41,227.57,228.67,255980,0.0,1.0
2023-02-16,233.51,235.28,226.6,229.7,211934,233.51,235.28,226.6,229.7,211934,0.0,1.0
2023-02-17,241.52,242.93,232.7,235.72,416938,241.52,242.93,232.7,235.72,416938,0.0,1.0
2023-02-21,223.29,240.38,222.02,240.38,240227,223.29,240.38,222.02,240.38,240227,0.0,1.0
2023-02-22,228.98,231.76,223.45,223.45,276419,228.98,231.76,223.45,223.45,276419,0.0,1.0
2023-02-23,229.39,230.95,225.8,229.81,176656,229.39,230.95,225.8,229.81,176656,0.0,1.0
2023-02-24,221.24,225.21,219.255,224.7,248334,221.24,225.21,219.255,224.7,248334,0.0,1.0
2023-02-27,227.0,227.11,223.64,224.03,192881,227.0,227.11,223.64,224.03,192881,0.0,1.0
2023-02-28,227.1,230.8699,226.48,227.19,225676,227.1,230.8699,226.48,227.19,225676,0.0,1.0
2023-03-01,232.85,233.12,225.5,225.54,205744,232.85,233.12,225.5,225.54,205744,0.0,1.0
2023-03-02,232.75,233.95,229.46,230.88,120744,232.75,233.95,229.46,230.88,120744,0.0,1.0
2023-03-03,238.02,241.3,233.81,234.55,381245,238.02,241.3,233.81,234.55,381245,0.0,1.0
2023-03-06,235.44,240.5,233.095,236.31,281757,235.44,240.5,233.095,236.31,281757,0.0,1.0
2023-03-07,235.48,240.95,234.8,235.25,169539,235.48,240.95,234.8,235.25,169539,0.0,1.0
2023-03-08,234.7,239.915,234.34,236.21,174521,234.7,239.915,234.34,236.21,174521,0.0,1.0
2023-03-09,234.74,237.42,231.61,235.34,292323,234.74,237.42,231.61,235.34,292323,0.0,1.0
2023-03-10,225.24,232.49,223.365,232.49,287503,225.24,232.49,223.365,232.49,287503,0.0,1.0
2023-03-13,207.47,219.98,207.19,218.81,544279,207.47,219.98,207.19,218.81,544279,0.0,1.0
2023-03-14,201.6,216.46,198.9901,214.05,340624,201.6,216.46,198.9901,214.05,340624,0.0,1.0
2023-03-15,199.29,199.42,189.065,194.2,353353,199.29,199.42,189.065,194.2,353353,0.0,1.0
2023-03-16,202.94,203.13,193.88,195.17,324381,202.94,203.13,193.88,195.17,324381,0.0,1.0
2023-03-17,196.04,200.88,190.76,200.88,693033,196.04,200.88,190.76,200.88,693033,0.0,1.0
2023-03-20,200.24,205.92,197.49,198.96,222419,200.24,205.92,197.49,198.96,222419,0.0,1.0
2023-03-21,204.25,210.29,203.3,206.49,204837,204.25,210.29,203.3,206.49,204837,0.0,1.0
2023-03-22,198.76,206.39,198.75,204.63,163983,198.76,206.39,198.75,204.63,163983,0.0,1.0
2023-03-23,197.96,202.52,195.0,199.99,243772,197.96,202.52,195.0,199.99,243772,0.0,1.0
2023-03-24,198.36,199.1,191.09,195.61,138384,198.36,199.1,191.09,195.61,138384,0.0,1.0
2023-03-27,198.54,201.34,197.89,201.34,170390,198.54,201.34,197.89,201.34,170390,0.0,1.0
2023-03-28,199.39,201.52,196.32,198.36,194568,199.39,201.52,196.32,198.36,194568,0.0,1.0
2023-03-29,199.65,200.51,196.905,200.51,316643,199.65,200.51,196.905,200.51,316643,0.0,1.0
2023-03-30,206.46,207.86,201.58,203.12,208190,206.46,207.86,201.58,203.12,208190,0.0,1.0
2023-03-31,210.0,210.7774,208.43,208.54,182892,210.0,210.7774,208.43,208.54,182892,0.0,1.0
2023-04-03,209.98,211.69,206.01,209.99,187098,209.98,211.69,206.01,209.99,187098,0.0,1.0
2023-04-04,203.46,211.46,200.73,211.46,256655,203.46,211.46,200.73,211.46,256655,0.0,1.0
2023-04-05,194.67,201.0,192.5,200.8,192021,194.67,201.0,192.5,200.8,192021,0.0,1.0
2023-04-06,193.54,197.565,192.975,194.85,159964,193.54,197.565,192.975,194.85,159964,0.0,1.0
2023-04-10,196.46,200.195,191.56,193.14,154736,196.46,200.195,191.56,193.14,154736,0.0,1.0
2023-04-11,205.36,206.0,199.36,199.97,269047,205.36,206.0,199.36,199.97,269047,0.0,1.0
2023-04-12,203.77,207.945,200.21,207.83,184848,203.77,207.945,200.21,207.83,184848,0.0,1.0
2023-04-13,205.27,207.36,202.71,206.05,166813,205.27,207.36,202.71,206.05,166813,0.0,1.0
2023-04-14,208.27,210.07,204.86,206.81,153400,208.27,210.07,204.86,206.81,153400,0.0,1.0
2023-04-17,204.63,209.705,200.96,208.5,155500,204.63,209.705,200.96,208.5,155500,0.0,1.0
2023-04-18,208.08,210.76,204.0,206.21,212049,208.08,210.76,204.0,206.21,212049,0.0,1.0
2023-04-19,206.3,208.01,200.88,204.82,164648,206.3,208.01,200.88,204.82,164648,0.0,1.0
2023-04-20,204.88,207.33,201.36,203.6,224547,204.88,207.33,201.36,203.6,224547,0.0,1.0
2023-04-21,203.93,204.39,201.0,204.28,178713,203.93,204.39,201.0,204.28,178713,0.0,1.0
2023-04-24,206.87,209.03,203.19,203.19,331005,206.87,209.03,203.19,203.19,331005,0.0,1.0
2023-04-25,187.64,205.88,186.34,205.88,563247,187.64,205.88,186.34,205.88,563247,0.0,1.0
2023-04-26,186.03,193.92,184.79,186.12,380009,186.03,193.92,184.79,186.12,380009,0.0,1.0
2023-04-27,193.19,194.22,184.03,185.2,250244,193.19,194.22,184.03,185.2,250244,0.0,1.0
2023-04-28,193.46,197.27,191.61,191.93,198376,193.46,197.27,191.61,191.93,198376,0.0,1.0
2023-05-01,198.33,200.62,194.6,194.77,254004,198.33,200.62,194.6,194.77,254004,0.0,1.0
2023-05-02,196.07,196.77,190.15,196.43,255222,196.07,196.77,190.15,196.43,255222,0.0,1.0
2023-05-03,191.82,198.5,190.84,195.7,290338,191.82,198.5,190.84,195.7,290338,0.0,1.0
2023-05-04,189.41,191.23,186.72,189.98,228268,189.41,191.23,186.72,189.98,228268,0.0,1.0
2023-05-05,196.93,198.56,191.745,192.5,234215,196.93,198.56,191.745,192.5,234215,0.0,1.0
2023-05-08,201.88,204.76,196.49,198.0,265640,201.88,204.76,196.49,198.0,265640,0.0,1.0
2023-05-09,202.07,205.06,198.43,199.9,207755,202.07,205.06,198.43,199.9,207755,0.0,1.0
2023-05-10,204.18,208.47,203.1,206.25,191900,204.18,208.47,203.1,206.25,191900,0.0,1.0
2023-05-11,203.61,205.54,201.4,201.55,206078,203.61,205.54,201.4,201.55,206078,0.0,1.0
2023-05-12,199.47,205.47,198.25,205.35,251126,199.47,205.47,198.25,205.35,251126,0.0,1.0
2023-05-15,202.06,204.47,196.41,199.91,249868,202.06,204.47,196.41,199.91,249868,0.0,1.0
2023-05-16,197.53,201.42,195.5,198.57,280853,197.53,201.42,195.5,198.57,280853,0.0,1.0
2023-05-17,205.67,207.275,196.59,199.69,235925,205.67,207.275,196.59,199.69,235925,0.0,1.0
2023-05-18,208.76,208.965,204.2,205.22,111253,208.76,208.965,204.2,205.22,111253,0.0,1.0
2023-05-19,204.23,209.86,203.82,209.86,184350,204.23,209.86,203.82,209.86,184350,0.0,1.0
2023-05-22,204.35,206.24,202.08,205.57,141372,204.35,206.24,202.08,205.57,141372,0.0,1.0
2023-05-23,206.4,210.66,202.21,203.45,202819,206.4,210.66,202.21,203.45,202819,0.0,1.0
2023-05-24,203.05,206.69,201.77,206.69,113990,203.05,206.69,201.77,206.69,113990,0.0,1.0
2023-05-25,201.04,205.65,197.53,203.06,113236,201.04,205.65,197.53,203.06,113236,0.0,1.0
2023-05-26,212.6,214.07,206.085,210.04,169034,212.6,214.07,206.085,210.04,169034,0.0,1.0
2023-05-30,216.47,216.48,211.67,213.3,149888,216.47,216.48,211.67,213.3,149888,0.0,1.0
2023-05-31,209.11,214.895,207.32,212.23,473625,209.11,214.895,207.32,212.23,473625,0.0,1.0
2023-06-01,204.89,208.69,204.88,208.62,189629,204.89,208.69,204.88,208.62,189629,0.0,1.0
2023-06-02,218.49,220.0,207.39,207.89,193255,218.49,220.0,207.39,207.89,193255,0.0,1.0
2023-06-05,210.96,216.78,208.44,215.62,146100,210.96,216.78,208.44,215.62,146100,0.0,1.0
2023-06-06,220.16,221.58,211.68,211.68,225296,220.16,221.58,211.68,211.68,225296,0.0,1.0
2023-06-07,230.1,230.905,222.285,223.41,297254,230.1,230.905,222.285,223.41,297254,0.0,1.0
2023-06-08,230.9,231.49,225.78,228.93,133782,230.9,231.49,225.78,228.93,133782,0.0,1.0
2023-06-09,226.26,232.53,224.82,232.53,121447,226.26,232.53,224.82,232.53,121447,0.0,1.0
2023-06-12,226.73,228.98,223.33,224.5,202367,226.73,228.98,223.33,224.5,202367,0.0,1.0
2023-06-13,227.85,234.54,226.91,228.34,303335,227.85,234.54,226.91,228.34,303335,0.0,1.0
2023-06-14,221.84,230.06,219.5,227.95,289628,221.84,230.06,219.5,227.95,289628,0.0,1.0
2023-06-15,228.76,228.93,220.19,220.28,183012,228.76,228.93,220.19,220.28,183012,0.0,1.0
2023-06-16,221.79,230.2,219.375,230.2,791634,221.79,230.2,219.375,230.2,791634,0.0,1.0
2023-06-20,224.47,226.16,220.7,221.97,209729,224.47,226.16,220.7,221.97,209729,0.0,1.0
2023-06-21,226.48,229.195,222.8675,225.09,143509,226.48,229.195,222.8675,225.09,143509,0.0,1.0
2023-06-22,229.89,229.99,222.53,225.99,106577,229.89,229.99,222.53,225.99,106577,0.0,1.0
2023-06-23,228.36,232.0,226.3801,227.58,362824,228.36,232.0,226.3801,227.58,362824,0.0,1.0
2023-06-26,229.0,234.98,228.17,228.17,146730,229.0,234.98,228.17,228.17,146730,0.0,1.0
2023-06-27,235.9,238.1368,228.67,229.0,112712,235.9,238.1368,228.67,229.0,112712,0.0,1.0
2023-06-28,240.99,242.99,234.44,234.44,178171,240.99,242.99,234.44,234.44,178171,0.0,1.0
2023-06-29,240.68,246.69,239.93,240.76,192894,240.68,246.69,239.93,240.76,192894,0.0,1.0
2023-06-30,240.42,244.29,236.95,241.59,166291,240.42,244.29,236.95,241.59,166291,0.0,1.0
2023-07-03,239.09,245.52,236.585,238.56,103023,239.09,245.52,236.585,238.56,103023,0.0,1.0
2023-07-05,241.65,242.61,237.705,238.69,177676,241.65,242.61,237.705,238.69,177676,0.0,1.0
2023-07-06,236.63,241.935,235.5,238.36,117337,236.63,241.935,235.5,238.36,117337,0.0,1.0
2023-07-07,243.68,245.245,238.97,238.97,173147,243.68,245.245,238.97,238.97,173147,0.0,1.0
2023-07-10,243.11,248.0,241.1,242.75,351129,243.11,248.0,241.1,242.75,351129,0.0,1.0
2023-07-11,250.85,256.39,245.27,245.87,239816,250.85,256.39,245.27,245.87,239816,0.0,1.0
2023-07-12,251.19,255.05,249.02,255.05,225831,251.19,255.05,249.02,255.05,225831,0.0,1.0
2023-07-13,248.3,254.0,248.025,251.51,283183,248.3,254.0,248.025,251.51,283183,0.0,1.0
2023-07-14,243.26,247.8,240.93,247.65,192555,243.26,247.8,240.93,247.65,192555,0.0,1.0
2023-07-17,244.23,246.92,240.88,242.66,140380,244.23,246.92,240.88,242.66,140380,0.0,1.0
2023-07-18,247.42,248.705,244.43,244.43,137504,247.42,248.705,244.43,244.43,137504,0.0,1.0
2023-07-19,249.98,250.85,245.38,250.28,192663,249.98,250.85,245.38,250.28,192663,0.0,1.0
2023-07-20,243.08,251.85,241.17,250.58,189413,243.08,251.85,241.17,250.58,189413,0.0,1.0
2023-07-21,232.37,245.14,231.225,245.14,286154,232.37,245.14,231.225,245.14,286154,0.0,1.0
2023-07-24,232.94,235.21,228.06,231.89,209059,232.94,235.21,228.06,231.89,209059,0.0,1.0
2023-07-25,218.31,234.9,217.29,230.0,401936,218.31,234.9,217.29,230.0,401936,0.0,1.0
2023-07-26,221.91,225.07,218.125,219.25,285119,221.91,225.07,218.125,219.25,285119,0.0,1.0
2023-07-27,221.17,224.55,218.53,224.3,180005,221.17,224.55,218.53,224.3,180005,0.0,1.0
2023-07-28,219.99,224.28,216.22,224.28,145075,219.99,224.28,216.22,224.28,145075,0.0,1.0
2023-07-31,225.6,226.92,219.175,220.61,217945,225.6,226.92,219.175,220.61,217945,0.0,1.0
2023-08-01,225.46,226.97,218.405,221.85,139802,225.46,226.97,218.405,221.85,139802,0.0,1.0
2023-08-02,225.17,226.75,222.5,222.5,112848,225.17,226.75,222.5,222.5,112848,0.0,1.0
2023-08-03,224.43,225.72,221.98,225.72,171256,224.43,225.72,221.98,225.72,171256,0.0,1.0
2023-08-04,221.43,224.19,219.84,223.64,129725,221.43,224.19,219.84,223.64,129725,0.0,1.0
2023-08-07,225.69,226.16,220.235,220.56,116399,225.69,226.16,220.235,220.56,116399,0.0,1.0
2023-08-08,219.59,221.71,218.38,221.22,107267,219.59,221.71,218.38,221.22,107267,0.0,1.0
2023-08-09,223.21,223.42,218.285,220.9,145489,223.21,223.42,218.285,220.9,145489,0.0,1.0
2023-08-10,221.45,226.63,219.89,224.4,138439,221.45,226.63,219.89,224.4,138439,0.0,1.0
2023-08-11,226.09,227.01,218.64,219.41,101985,226.09,227.01,218.64,219.41,101985,0.0,1.0
2023-08-14,229.3,229.52,222.44,224.06,140891,229.3,229.52,222.44,224.06,140891,0.0,1.0
2023-08-15,223.19,228.25,222.33,227.88,120853,223.19,228.25,222.33,227.88,120853,0.0,1.0
2023-08-16,219.32,225.95,218.64,222.41,119943,219.32,225.95,218.64,222.41,119943,0.0,1.0
2023-08-17,218.61,222.99,218.47,220.25,123233,218.61,222.99,218.47,220.25,123233,0.0,1.0
2023-08-18,221.37,222.44,215.4998,216.43,100389,221.37,222.44,215.4998,216.43,100389,0.0,1.0
2023-08-21,219.87,223.14,218.0301,220.7,104989,219.87,223.14,218.0301,220.7,104989,0.0,1.0
2023-08-22,219.06,221.135,217.96,218.94,115777,219.06,221.135,217.96,218.94,115777,0.0,1.0
2023-08-23,222.27,222.48,216.17,217.63,125469,222.27,222.48,216.17,217.63,125469,0.0,1.0
2023-08-24,217.57,220.59,216.94,220.59,112985,217.57,220.59,216.94,220.59,112985,0.0,1.0
2023-08-25,218.7,220.82,214.49,219.15,102429,218.7,220.82,214.49,219.15,102429,0.0,1.0
2023-08-28,221.72,223.82,219.84,220.2,101684,221.72,223.82,219.84,220.2,101684,0.0,1.0
2023-08-29,225.6,225.92,220.3006,222.53,101535,225.6,225.92,220.3006,222.53,101535,0.0,1.0
2023-08-30,229.0,229.35,223.86,223.93,143779,229.0,229.35,223.86,223.93,143779,0.0,1.0
2023-08-31,230.0,231.58,228.885,229.57,165196,230.0,231.58,228.885,229.57,165196,0.0,1.0
2023-09-01,233.48,234.1,231.7601,232.11,108070,233.48,234.1,231.7601,232.11,108070,0.0,1.0
2023-09-05,227.47,232.13,225.875,231.31,188168,227.47,232.13,225.875,231.31,188168,0.0,1.0
2023-09-06,225.24,230.0,224.2,226.71,135256,225.24,230.0,224.2,226.71,135256,0.0,1.0
2023-09-07,219.2,226.165,218.81,224.32,147114,219.2,226.165,218.81,224.32,147114,0.0,1.0
2023-09-08,222.27,226.27,218.3,218.79,133831,222.27,226.27,218.3,218.79,133831,0.0,1.0
2023-09-11,221.04,225.58,220.94,225.58,121483,221.04,225.58,220.94,225.58,121483,0.0,1.0
2023-09-12,222.61,223.86,218.77,220.34,153388,222.61,223.86,218.77,220.34,153388,0.0,1.0
2023-09-13,220.58,223.11,218.35,222.61,144090,220.58,223.11,218.35,222.61,144090,0.0,1.0
2023-09-14,234.19,234.56,222.46,222.46,266082,234.19,234.56,222.46,222.46,266082,0.0,1.0
2023-09-15,225.13,235.0,222.98,233.55,812846,225.13,235.0,222.98,233.55,812846,0.0,1.0
2023-09-18,225.92,230.4,225.49,226.19,140625,225.92,230.4,225.49,226.19,140625,0.0,1.0
2023-09-19,224.97,228.02,224.21,227.0,138981,224.97,228.02,224.21,227.0,138981,0.0,1.0
2023-09-20,226.55,228.5125,225.73,225.73,162514,226.55,228.5125,225.73,225.73,162514,0.0,1.0
2023-09-21,225.23,228.54,222.5,224.49,137386,225.23,228.54,222.5,224.49,137386,0.0,1.0
2023-09-22,223.0,231.46,222.195,227.64,260692,223.0,231.46,222.195,227.64,260692,0.0,1.0
2023-09-25,223.69,227.4675,221.83,221.83,134335,223.69,227.4675,221.83,221.83,134335,0.0,1.0
2023-09-26,221.56,225.25,220.975,221.53,113929,221.56,225.25,220.975,221.53,113929,0.0,1.0
2023-09-27,225.47,228.35,221.56,221.56,97042,225.47,228.35,221.56,221.56,97042,0.0,1.0
2023-09-28,229.19,230.45,218.34,218.34,182308,229.19,230.45,218.34,218.34,182308,0.0,1.0
2023-09-29,230.07,232.3,228.71,231.57,224791,230.07,232.3,228.71,231.57,224791,0.0,1.0
2023-10-02,218.85,232.895,216.875,230.41,175304,218.85,232.895,216.875,230.41,175304,0.0,1.0
2023-10-03,214.07,218.86,213.84,217.73,111278,214.07,218.86,213.84,217.73,111278,0.0,1.0
2023-10-04,214.32,217.0999,211.745,212.69,75271,214.32,217.0999,211.745,212.69,75271,0.0,1.0
2023-10-05,207.99,214.85,207.96,212.63,129505,207.99,214.85,207.96,212.63,129505,0.0,1.0
2023-10-06,210.88,214.845,206.8,206.8,159225,210.88,214.845,206.8,206.8,159225,0.0,1.0
2023-10-09,217.09,218.82,208.57,209.73,177342,217.09,218.82,208.57,209.73,177342,0.0,1.0
2023-10-10,221.52,222.84,217.52,217.52,97859,221.52,222.84,217.52,217.52,97859,0.0,1.0
2023-10-11,218.07,223.08,216.74,221.51,124213,218.07,223.08,216.74,221.51,124213,0.0,1.0
2023-10-12,212.69,217.63,207.83,217.63,134101,212.69,217.63,207.83,217.63,134101,0.0,1.0
2023-10-13,212.4,216.355,210.05,212.42,204670,212.4,216.355,210.05,212.42,204670,0.0,1.0
2023-10-16,216.18,219.0,214.95,215.79,80930,216.18,219.0,214.95,215.79,80930,0.0,1.0
2023-10-17,216.49,222.08,215.0,215.0,113890,216.49,222.08,215.0,215.0,113890,0.0,1.0
2023-10-18,212.83,215.185,212.29,214.48,116768,212.83,215.185,212.29,214.48,116768,0.0,1.0
2023-10-19,207.05,213.68,206.1,211.72,153103,207.05,213.68,206.1,211.72,153103,0.0,1.0
2023-10-20,204.71,208.56,204.23,207.47,145198,204.71,208.56,204.23,207.47,145198,0.0,1.0
2023-10-23,199.16,205.0,198.88,203.61,167976,199.16,205.0,198.88,203.61,167976,0.0,1.0
2023-10-24,186.52,194.695,182.65,187.24,436645,186.52,194.695,182.65,187.24,436645,0.0,1.0
2023-10-25,184.92,185.705,178.395,183.49,221387,184.92,185.705,178.395,183.49,221387,0.0,1.0
2023-10-26,189.04,192.885,186.14,186.14,230314,189.04,192.885,186.14,186.14,230314,0.0,1.0
2023-10-27,186.56,190.3476,185.13,189.65,193692,186.56,190.3476,185.13,189.65,193692,0.0,1.0
2023-10-30,186.07,190.15,184.47,189.71,184884,186.07,190.15,184.47,189.71,184884,0.0,1.0
2023-10-31,191.37,193.73,189.25,192.04,167002,191.37,193.73,189.25,192.04,167002,0.0,1.0
2023-11-01,196.34,196.88,186.29,189.32,193172,196.34,196.88,186.29,189.32,193172,0.0,1.0
2023-11-02,201.77,201.79,198.695,199.67,159757,201.77,201.79,198.695,199.67,159757,0.0,1.0
2023-11-03,210.02,213.83,205.53,205.53,163355,210.02,213.83,205.53,205.53,163355,0.0,1.0
2023-11-06,204.29,208.15,201.92,208.15,103988,204.29,208.15,201.92,208.15,103988,0.0,1.0
2023-11-07,202.66,203.93,199.99,203.93,98229,202.66,203.93,199.99,203.93,98229,0.0,1.0
2023-11-08,201.47,204.355,199.94,201.79,77501,201.47,204.355,199.94,201.79,77501,0.0,1.0
2023-11-09,198.56,204.78,198.5,204.78,169934,198.56,204.78,198.5,204.78,169934,0.0,1.0
2023-11-10,201.62,202.95,198.37,199.73,95695,201.62,202.95,198.37,199.73,95695,0.0,1.0
2023-11-13,203.7,204.41,199.8,199.84,77581,203.7,204.41,199.8,199.84,77581,0.0,1.0
2023-11-14,218.58,221.315,210.84,210.84,133101,218.58,221.315,210.84,210.84,133101,0.0,1.0
2023-11-15,222.74,225.96,218.98,218.98,142116,222.74,225.96,218.98,218.98,142116,0.0,1.0
2023-11-16,204.99,221.355,202.455,220.29,224563,204.99,221.355,202.455,220.29,224563,0.0,1.0
2023-11-17,209.67,211.495,206.74,208.86,140692,209.67,211.495,206.74,208.86,140692,0.0,1.0
2023-11-20,212.19,212.32,207.02,208.2,73702,212.19,212.32,207.02,208.2,73702,0.0,1.0
2023-11-21,205.7,210.03,204.67,210.01,107641,205.7,210.03,204.67,210.01,107641,0.0,1.0
2023-11-22,207.07,207.54,205.0,206.55,108576,207.07,207.54,205.0,206.55,108576,0.0,1.0
2023-11-24,209.76,210.09,206.68,207.0,50198,209.76,210.09,206.68,207.0,50198,0.0,1.0
2023-11-27,207.53,209.69,207.43,208.03,169084,207.53,209.69,207.43,208.03,169084,0.0,1.0
2023-11-28,209.18,211.94,206.39,208.8,112820,209.18,211.94,206.39,208.8,112820,0.0,1.0
2023-11-29,209.29,215.29,208.9,212.31,113960,209.29,215.29,208.9,212.31,113960,0.0,1.0
2023-11-30,209.82,212.39,204.69,210.51,141747,209.82,212.39,204.69,210.51,141747,0.0,1.0
2023-12-01,217.61,218.01,208.32,209.31,117961,217.61,218.01,208.32,209.31,117961,0.0,1.0
2023-12-04,222.71,222.72,216.75,217.4,146607,222.71,222.72,216.75,217.4,146607,0.0,1.0
2023-12-05,217.22,222.14,215.31,220.07,196838,217.22,222.14,215.31,220.07,196838,0.0,1.0
2023-12-06,214.62,223.75,214.48,219.87,92708,214.62,223.75,214.48,219.87,92708,0.0,1.0
2023-12-07,215.81,215.88,213.01,215.07,91399,215.81,215.88,213.01,215.07,91399,0.0,1.0
2023-12-08,215.21,218.32,213.51,215.84,62982,215.21,218.32,213.51,215.84,62982,0.0,1.0
2023-12-11,216.5,218.68,213.27,215.06,78517,216.5,218.68,213.27,215.06,78517,0.0,1.0
2023-12-12,211.2,217.15,211.03,215.63,124497,211.2,217.15,211.03,215.63,124497,0.0,1.0
2023-12-13,221.75,222.78,208.415,211.0,211328,221.75,222.78,208.415,211.0,211328,0.0,1.0
2023-12-14,234.34,238.28,227.65,227.65,278634,234.34,238.28,227.65,227.65,278634,0.0,1.0
2023-12-15,233.17,237.39,229.515,236.45,424484,233.17,237.39,229.515,236.45,424484,0.0,1.0
2023-12-18,223.06,234.72,221.41,233.15,342660,223.06,234.72,221.41,233.15,342660,0.0,1.0
2023-12-19,225.55,227.445,222.665,225.48,345578,225.55,227.445,222.665,225.48,345578,0.0,1.0
2023-12-20,221.79,227.8299,220.615,225.66,195431,221.79,227.8299,220.615,225.66,195431,0.0,1.0
2023-12-21,226.28,227.59,224.14,227.46,152314,226.28,227.59,224.14,227.46,152314,0.0,1.0
2023-12-22,224.18,228.56,224.09,226.37,139883,224.18,228.56,224.09,226.37,139883,0.0,1.0
2023-12-26,223.33,225.67,222.83,224.81,166605,223.33,225.67,222.83,224.81,166605,0.0,1.0
2023-12-27,223.99,226.72,221.53,224.43,158314,223.99,226.72,221.53,224.43,158314,0.0,1.0
2023-12-28,227.48,228.04,222.52,223.45,139722,227.48,228.04,222.52,223.45,139722,0.0,1.0
2023-12-29,224.97,226.6,222.82,226.6,126273,224.97,226.6,222.82,226.6,126273,0.0,1.0
2024-01-02,222.84,225.63,220.64,222.98,165571,222.84,225.63,220.64,222.98,165571,0.0,1.0
2024-01-03,208.67,220.01,208.0,220.0,180117,208.67,220.01,208.0,220.0,180117,0.0,1.0
2024-01-04,207.0,209.85,205.94,209.85,119394,207.0,209.85,205.94,209.85,119394,0.0,1.0
2024-01-05,205.54,209.9799,204.375,205.33,106012,205.54,209.9799,204.375,205.33,106012,0.0,1.0
2024-01-08,208.75,209.1,204.28,205.79,107580,208.75,209.1,204.28,205.79,107580,0.0,1.0
2024-01-09,209.05,209.06,204.29,205.05,93680,209.05,209.06,204.29,205.05,93680,0.0,1.0
2024-01-10,210.44,210.65,207.155,208.34,101382,210.44,210.65,207.155,208.34,101382,0.0,1.0
2024-01-11,209.5,209.57,205.0,209.41,87702,209.5,209.57,205.0,209.41,87702,0.0,1.0
2024-01-12,202.23,212.24,200.1,211.85,148520,202.23,212.24,200.1,211.85,148520,0.0,1.0
2024-01-16,202.59,205.335,198.23,200.28,160629,202.59,205.335,198.23,200.28,160629,0.0,1.0
2024-01-17,202.54,203.74,199.38,199.38,89048,202.54,203.74,199.38,199.38,89048,0.0,1.0
2024-01-18,203.4,205.11,201.36,204.69,90096,203.4,205.11,201.36,204.69,90096,0.0,1.0
2024-01-19,204.46,206.79,201.11,204.25,102241,204.46,206.79,201.11,204.25,102241,0.0,1.0
2024-01-22,207.57,209.325,204.76,206.31,127705,207.57,209.325,204.76,206.31,127705,0.0,1.0
2024-01-23,207.75,211.14,206.13,211.14,161464,207.75,211.14,206.13,211.14,161464,0.0,1.0
2024-01-24,205.07,210.0,203.13,210.0,176863,205.07,210.0,203.13,210.0,176863,0.0,1.0
2024-01-25,211.59,211.8,205.37,208.99,233077,211.59,211.8,205.37,208.99,233077,0.0,1.0
2024-01-26,213.92,215.35,211.38,214.17,140438,213.92,215.35,211.38,214.17,140438,0.0,1.0
2024-01-29,219.68,220.07,212.925,213.92,118987,219.68,220.07,212.925,213.92,118987,0.0,1.0
2024-01-30,218.36,221.85,217.86,218.11,110279,218.36,221.85,217.86,218.11,110279,0.0,1.0
2024-01-31,209.06,219.1,208.65,214.95,225329,209.06,219.1,208.65,214.95,225329,0.0,1.0
2024-02-01,213.67,214.82,209.75,210.77,192611,213.67,214.82,209.75,210.77,192611,0.0,1.0
2024-02-02,213.27,215.81,207.37,209.96,157859,213.27,215.81,207.37,209.96,157859,0.0,1.0
2024-02-05,210.8,213.57,207.61,209.28,123347,210.8,213.57,207.61,209.28,123347,0.0,1.0
2024-02-06,209.8,211.665,209.07,210.8,97873,209.8,211.665,209.07,210.8,97873,0.0,1.0
2024-02-07,210.74,211.88,207.2,211.07,252441,210.74,211.88,207.2,211.07,252441,0.0,1.0
2024-02-08,206.79,215.0,195.09,200.0,373327,206.79,215.0,195.09,200.0,373327,0.0,1.0
2024-02-09,215.92,217.315,203.555,205.71,290879,215.92,217.315,203.555,205.71,290879,0.0,1.0
2024-02-12,222.4,225.96,217.04,217.04,216303,222.4,225.96,217.04,217.04,216303,0.0,1.0
2024-02-13,218.35,221.43,212.02,215.11,357531,218.35,221.43,212.02,215.11,357531,0.0,1.0
2024-02-14,221.01,222.2,213.54,218.89,251062,221.01,222.2,213.54,218.89,251062,0.0,1.0
2024-02-15,221.34,223.5,220.361,221.34,151513,221.34,223.5,220.361,221.34,151513,0.0,1.0
2024-02-16,216.89,220.665,216.26,218.59,168892,216.89,220.665,216.26,218.59,168892,0.0,1.0
2024-02-20,208.18,214.1,207.585,212.2,158955,208.18,214.1,207.585,212.2,158955,0.0,1.0
2024-02-21,208.79,210.995,205.99,207.5,150937,208.79,210.995,205.99,207.5,150937,0.0,1.0
2024-02-22,211.91,211.99,208.13,209.85,113480,211.91,211.99,208.13,209.85,113480,0.0,1.0
2024-02-23,214.62,216.55,210.8734,211.91,92367,214.62,216.55,210.8734,211.91,92367,0.0,1.0
2024-02-26,211.13,215.86,210.38,212.89,139160,211.13,215.86,210.38,212.89,139160,0.0,1.0
2024-02-27,212.0,215.855,211.48,213.53,194918,212.0,215.855,211.48,213.53,194918,0.0,1.0
2024-02-28,208.29,211.875,207.98,209.6,159731,208.29,211.875,207.98,209.6,159731,0.0,1.0
2024-02-29,208.83,212.09,208.04,212.09,302736,208.83,212.09,208.04,212.09,302736,0.0,1.0
2024-03-01,209.8,211.05,207.205,209.99,195561,209.8,211.05,207.205,209.99,195561,0.0,1.0
2024-03-04,205.5,211.2307,205.5,208.95,169099,205.5,211.2307,205.5,208.95,169099,0.0,1.0
2024-03-05,205.27,208.435,203.75,204.08,128860,205.27,208.435,203.75,204.08,128860,0.0,1.0
2024-03-06,206.42,209.09,204.595,206.88,232250,206.42,209.09,204.595,206.88,232250,0.0,1.0
2024-03-07,210.15,210.69,206.81,206.84,162272,210.15,210.69,206.81,206.84,162272,0.0,1.0
2024-03-08,209.7,217.47,209.54,213.2,140637,209.7,217.47,209.54,213.2,140637,0.0,1.0
2024-03-11,210.52,210.61,206.25,208.72,193075,210.52,210.61,206.25,208.72,193075,0.0,1.0
2024-03-12,210.87,211.61,207.8989,210.03,106100,210.87,211.61,207.8989,210.03,106100,0.0,1.0
2024-03-13,210.43,214.34,209.755,210.34,145485,210.43,214.34,209.755,210.34,145485,0.0,1.0
2024-03-14,204.7,210.28,202.98,208.49,272102,204.7,210.28,202.98,208.49,272102,0.0,1.0
2024-03-15,210.0,210.65,204.03,204.03,323758,210.0,210.65,204.03,204.03,323758,0.0,1.0
2024-03-18,208.27,211.27,208.06,211.09,130912,208.27,211.27,208.06,211.09,130912,0.0,1.0
2024-03-19,209.21,210.335,208.05,208.47,127905,209.21,210.335,208.05,208.47,127905,0.0,1.0
2024-03-20,218.61,218.96,208.04,208.04,181414,218.61,218.96,208.04,208.04,181414,0.0,1.0
2024-03-21,224.59,226.92,217.4,219.99,186742,224.59,226.92,217.4,219.99,186742,0.0,1.0
2024-03-22,224.01,225.49,221.68,224.56,159085,224.01,225.49,221.68,224.56,159085,0.0,1.0
2024-03-25,222.63,225.76,222.02,224.0,82599,222.63,225.76,222.02,224.0,82599,0.0,1.0
2024-03-26,225.54,226.9,223.2,225.36,122880,225.54,226.9,223.2,225.36,122880,0.0,1.0
2024-03-27,233.73,234.34,227.03,228.3,129733,233.73,234.34,227.03,228.3,129733,0.0,1.0
2024-03-28,235.78,236.605,233.96,234.81,183368,235.78,236.605,233.96,234.81,183368,0.0,1.0
2024-04-01,234.35,235.78,232.51,235.78,210448,234.35,235.78,232.51,235.78,210448,0.0,1.0
2024-04-02,226.36,230.97,224.27,230.97,191132,226.36,230.97,224.27,230.97,191132,0.0,1.0
2024-04-03,225.64,227.475,224.06,224.53,124763,225.64,227.475,224.06,224.53,124763,0.0,1.0
2024-04-04,222.56,229.06,221.89,229.06,97631,222.56,229.06,221.89,229.06,97631,0.0,1.0
2024-04-05,224.06,224.61,220.68,221.47,140089,224.06,224.61,220.68,221.47,140089,0.0,1.0
2024-04-08,224.82,227.555,224.66,225.99,75395,224.82,227.555,224.66,225.99,75395,0.0,1.0
2024-04-09,229.98,230.8,224.82,224.82,131809,229.98,230.8,224.82,224.82,131809,0.0,1.0
2024-04-10,220.04,226.36,217.88,225.15,208202,220.04,226.36,217.88,225.15,208202,0.0,1.0
2024-04-11,220.38,220.73,215.69,218.19,147080,220.38,220.73,215.69,218.19,147080,0.0,1.0
2024-04-12,217.51,220.19,216.595,220.19,182018,217.51,220.19,216.595,220.19,182018,0.0,1.0
2024-04-15,215.12,220.14,214.54,218.25,182151,215.12,220.14,214.54,218.25,182151,0.0,1.0
2024-04-16,216.4,217.87,211.88,214.16,109649,216.4,217.87,211.88,214.16,109649,0.0,1.0
2024-04-17,211.87,218.25,211.58,218.24,141540,211.87,218.25,211.58,218.24,141540,0.0,1.0
2024-04-18,211.49,216.23,211.1,212.91,143075,211.49,216.23,211.1,212.91,143075,0.0,1.0
2024-04-19,215.12,215.46,210.49,210.92,157031,215.12,215.46,210.49,210.92,157031,0.0,1.0
2024-04-22,216.86,218.81,214.5,215.08,152173,216.86,218.81,214.5,215.08,152173,0.0,1.0
2024-04-23,222.19,223.035,217.67,218.23,151421,222.19,223.035,217.67,218.23,151421,0.0,1.0
2024-04-24,221.54,225.5,219.63,220.26,193939,221.54,225.5,219.63,220.26,193939,0.0,1.0
2024-04-25,217.12,218.47,206.62,217.37,321810,217.12,218.47,206.62,217.37,321810,0.0,1.0
2024-04-26,221.97,226.47,217.12,217.12,170337,221.97,226.47,217.12,217.12,170337,0.0,1.0
2024-04-29,218.47,222.51,217.75,222.51,142021,218.47,222.51,217.75,222.51,142021,0.0,1.0
2024-04-30,210.24,216.27,210.09,215.67,181706,210.24,216.27,210.09,215.67,181706,0.0,1.0
2024-05-01,210.64,215.605,209.81,211.54,199357,210.64,215.605,209.81,211.54,199357,0.0,1.0
2024-05-02,208.45,213.45,208.41,212.18,218476,208.45,213.45,208.41,212.18,218476,0.0,1.0
2024-05-03,213.75,215.16,211.03,211.91,201911,213.75,215.16,211.03,211.91,201911,0.0,1.0
2024-05-06,221.6,221.7,216.42,216.42,150012,221.6,221.7,216.42,216.42,150012,0.0,1.0
2024-05-07,219.3,223.7662,219.3,221.73,134232,219.3,223.7662,219.3,221.73,134232,0.0,1.0
2024-05-08,221.69,222.29,217.22,217.22,241755,221.69,222.29,217.22,217.22,241755,0.0,1.0
2024-05-09,226.28,226.63,220.31,221.01,136123,226.28,226.63,220.31,221.01,136123,0.0,1.0
2024-05-10,224.82,226.825,221.58,226.82,137942,224.82,226.825,221.58,226.82,137942,0.0,1.0
2024-05-13,234.85,235.68,227.42,227.42,219525,234.85,235.68,227.42,227.42,219525,0.0,1.0
2024-05-14,242.99,244.69,239.76,240.87,289673,242.99,244.69,239.76,240.87,289673,0.0,1.0
2024-05-15,239.73,245.09,236.97,245.09,152699,239.73,245.09,236.97,245.09,152699,0.0,1.0
2024-05-16,243.88,245.145,238.97,243.52,190402,243.88,245.145,238.97,243.52,190402,0.0,1.0
2024-05-17,241.13,244.7,240.63,243.57,169031,241.13,244.7,240.63,243.57,169031,0.0,1.0
2024-05-20,239.01,242.0,238.55,240.14,127567,239.01,242.0,238.55,240.14,127567,0.0,1.0
2024-05-21,240.0,240.51,236.97,238.02,164047,240.0,240.51,236.97,238.02,164047,0.0,1.0
2024-05-22,234.76,240.6,234.66,238.59,137906,234.76,240.6,234.66,238.59,137906,0.0,1.0
2024-05-23,228.08,235.02,227.14,235.02,128459,228.08,235.02,227.14,235.02,128459,0.0,1.0
2024-05-24,231.3,231.61,229.6,230.13,69126,231.3,231.61,229.6,230.13,69126,0.0,1.0
2024-05-28,232.44,234.75,231.4,232.22,135103,232.44,234.75,231.4,232.22,135103,0.0,1.0
2024-05-29,227.39,230.23,226.94,228.31,127769,227.39,230.23,226.94,228.31,127769,0.0,1.0
2024-05-30,233.61,233.99,227.84,227.96,122940,233.61,233.99,227.84,227.96,122940,0.0,1.0
2024-05-31,235.07,237.12,232.8,235.41,160977,235.07,237.12,232.8,235.41,160977,0.0,1.0
2024-06-03,242.73,243.855,237.4575,239.59,189725,242.73,243.855,237.4575,239.59,189725,0.0,1.0
2024-06-04,237.73,241.77,236.12,240.51,161348,237.73,241.77,236.12,240.51,161348,0.0,1.0
2024-06-05,236.73,238.0,233.55,237.89,127748,236.73,238.0,233.55,237.89,127748,0.0,1.0
2024-06-06,235.43,237.42,234.42,234.42,96966,235.43,237.42,234.42,234.42,96966,0.0,1.0
2024-06-07,234.22,236.32,234.06,235.5,118367,234.22,236.32,234.06,235.5,118367,0.0,1.0
2024-06-10,231.46,232.21,225.34,227.05,173085,231.46,232.21,225.34,227.05,173085,0.0,1.0
2024-06-11,230.31,231.77,225.49,229.37,206091,230.31,231.77,225.49,229.37,206091,0.0,1.0
2024-06-12,234.54,243.875,234.02,238.15,154002,234.54,243.875,234.02,238.15,154002,0.0,1.0
2024-06-13,233.36,234.76,230.04,232.7,110484,233.36,234.76,230.04,232.7,110484,0.0,1.0
2024-06-14,229.93,231.37,225.96,229.6,198753,229.93,231.37,225.96,229.6,198753,0.0,1.0
2024-06-17,235.75,235.76,228.48,228.77,102190,235.75,235.76,228.48,228.77,102190,0.0,1.0
2024-06-18,233.12,236.36,232.58,234.91,98461,233.12,236.36,232.58,234.91,98461,0.0,1.0
2024-06-20,228.22,233.34,226.91,231.16,261958,228.22,233.34,226.91,231.16,261958,0.0,1.0
2024-06-21,228.65,231.05,226.9,228.22,542363,228.65,231.05,226.9,228.22,542363,0.0,1.0
2024-06-24,229.76,234.8,228.46,229.84,167959,229.76,234.8,228.46,229.84,167959,0.0,1.0
2024-06-25,223.66,228.64,223.04,228.23,290246,223.66,228.64,223.04,228.23,290246,0.0,1.0
2024-06-26,222.09,225.86,221.56,222.29,221058,222.09,225.86,221.56,222.29,221058,0.0,1.0
2024-06-27,226.14,226.33,221.74,222.24,221347,226.14,226.33,221.74,222.24,221347,0.0,1.0
2024-06-28,227.87,230.64,227.05,227.82,304122,227.87,230.64,227.05,227.82,304122,0.0,1.0
2024-07-01,228.24,230.02,225.42,228.04,205476,228.24,230.02,225.42,228.04,205476,0.0,1.0
2024-07-02,227.31,230.65,227.14,229.09,179590,227.31,230.65,227.14,229.09,179590,0.0,1.0
2024-07-03,225.61,229.19,225.45,229.19,118437,225.61,229.19,225.45,229.19,118437,0.0,1.0
2024-07-05,224.76,225.69,222.9,224.68,166124,224.76,225.69,222.9,224.68,166124,0.0,1.0
2024-07-08,227.27,230.58,226.0,227.17,159009,227.27,230.58,226.0,227.17,159009,0.0,1.0
2024-07-09,222.6,226.305,222.35,225.12,204902,222.6,226.305,222.35,225.12,204902,0.0,1.0
2024-07-10,227.28,228.56,224.24,224.24,160272,227.28,228.56,224.24,224.24,160272,0.0,1.0
2024-07-11,243.55,244.48,234.09,234.09,205719,243.55,244.48,234.09,234.09,205719,0.0,1.0
2024-07-12,247.98,250.1471,244.79,245.0,174350,247.98,250.1471,244.79,245.0,174350,0.0,1.0
2024-07-15,249.61,255.32,245.76,247.74,219190,249.61,255.32,245.76,247.74,219190,0.0,1.0
2024-07-16,259.62,259.67,252.94,254.51,236555,259.62,259.67,252.94,254.51,236555,0.0,1.0
2024-07-17,255.84,258.005,254.7,256.23,187109,255.84,258.005,254.7,256.23,187109,0.0,1.0
2024-07-18,250.91,258.685,250.47,254.0,171809,250.91,258.685,250.47,254.0,171809,0.0,1.0
2024-07-19,245.86,251.54,244.38,250.93,163020,245.86,251.54,244.38,250.93,163020,0.0,1.0
2024-07-22,251.93,252.01,243.515,246.36,148111,251.93,252.01,243.515,246.36,148111,0.0,1.0
2024-07-23,247.38,251.38,245.74,251.05,159083,247.38,251.38,245.74,251.05,159083,0.0,1.0
2024-07-24,245.02,254.02,244.505,247.25,220978,245.02,254.02,244.505,247.25,220978,0.0,1.0
2024-07-25,249.45,253.15,245.095,245.48,145751,249.45,253.15,245.095,245.48,145751,0.0,1.0
2024-07-26,254.21,255.625,249.44,252.2,170979,254.21,255.625,249.44,252.2,170979,0.0,1.0
2024-07-29,255.6,257.71,253.5,254.97,94747,255.6,257.71,253.5,254.97,94747,0.0,1.0
2024-07-30,257.19,258.68,254.68,256.38,131237,257.19,258.68,254.68,256.38,131237,0.0,1.0
2024-07-31,269.22,277.13,255.65,256.55,432993,269.22,277.13,255.65,256.55,432993,0.0,1.0
2024-08-01,263.43,273.58,259.47,271.59,229531,263.43,273.58,259.47,271.59,229531,0.0,1.0
2024-08-02,235.35,242.425,228.21,239.76,324532,235.35,242.425,228.21,239.76,324532,0.0,1.0
2024-08-05,230.17,235.25,220.0,220.82,285060,230.17,235.25,220.0,220.82,285060,0.0,1.0
2024-08-06,232.7,235.83,226.01,230.4,138142,232.7,235.83,226.01,230.4,138142,0.0,1.0
2024-08-07,227.23,238.22,227.18,236.78,117863,227.23,238.22,227.18,236.78,117863,0.0,1.0
2024-08-08,234.3,234.79,230.03,230.03,85963,234.3,234.79,230.03,230.03,85963,0.0,1.0
2024-08-09,233.92,235.38,231.35,235.38,91320,233.92,235.38,231.35,235.38,91320,0.0,1.0
2024-08-12,226.55,231.22,226.05,230.65,122010,226.55,231.22,226.05,230.65,122010,0.0,1.0
2024-08-13,229.85,230.665,225.69,227.71,105332,229.85,230.665,225.69,227.71,105332,0.0,1.0
2024-08-14,223.21,228.86,223.14,228.86,122171,223.21,228.86,223.14,228.86,122171,0.0,1.0
2024-08-15,231.99,236.27,230.04,232.34,153055,231.99,236.27,230.04,232.34,153055,0.0,1.0
2024-08-16,230.36,235.21,229.42,231.49,96586,230.36,235.21,229.42,231.49,96586,0.0,1.0
2024-08-19,230.03,231.5,228.66,230.38,85626,230.03,231.5,228.66,230.38,85626,0.0,1.0
2024-08-20,226.26,230.37,224.97,229.03,100473,226.26,230.37,224.97,229.03,100473,0.0,1.0
2024-08-21,235.04,235.62,229.6725,230.89,139910,235.04,235.62,229.6725,230.89,139910,0.0,1.0
2024-08-22,230.89,235.04,229.79,235.04,101482,230.89,235.04,229.79,235.04,101482,0.0,1.0
2024-08-23,241.78,242.06,232.84,232.91,147361,241.78,242.06,232.84,232.91,147361,0.0,1.0
2024-08-26,244.06,245.948,243.03,245.05,163487,244.06,245.948,243.03,245.05,163487,0.0,1.0
2024-08-27,240.36,243.495,239.905,243.24,109332,240.36,243.495,239.905,243.24,109332,0.0,1.0
2024-08-28,241.68,241.83,237.4075,238.54,270856,241.68,241.83,237.4075,238.54,270856,0.0,1.0
2024-08-29,242.2,243.85,239.47,243.85,152705,242.2,243.85,239.47,243.85,152705,0.0,1.0
2024-08-30,245.64,248.225,240.86,242.86,611407,245.64,248.225,240.86,242.86,611407,0.0,1.0
2024-09-03,237.74,245.64,237.72,242.16,385565,237.74,245.64,237.72,242.16,385565,0.0,1.0
2024-09-04,233.72,237.535,233.7,236.23,151285,233.72,237.535,233.7,236.23,151285,0.0,1.0
2024-09-05,230.77,235.99,229.89,235.99,145300,230.77,235.99,229.89,235.99,145300,0.0,1.0
2024-09-06,221.89,232.235,221.5,229.91,200667,221.89,232.235,221.5,229.91,200667,0.0,1.0
2024-09-09,223.21,224.96,220.22,222.09,224880,223.21,224.96,220.22,222.09,224880,0.0,1.0
2024-09-10,216.53,223.28,208.54,221.86,294713,216.53,223.28,208.54,221.86,294713,0.0,1.0
2024-09-11,214.52,216.48,211.3,214.84,342154,214.52,216.48,211.3,214.84,342154,0.0,1.0
2024-09-12,212.93,216.38,212.55,215.59,245251,212.93,216.38,212.55,215.59,245251,0.0,1.0
2024-09-13,221.7,223.43,216.655,217.68,272875,221.7,223.43,216.655,217.68,272875,0.0,1.0
2024-09-16,219.81,224.655,219.67,223.88,141908,219.81,224.655,219.67,223.88,141908,0.0,1.0
2024-09-17,222.05,226.395,221.835,223.19,180812,222.05,226.395,221.835,223.19,180812,0.0,1.0
2024-09-18,219.95,228.77,218.47,221.86,287530,219.95,228.77,218.47,221.86,287530,0.0,1.0
2024-09-19,227.34,227.57,221.925,226.86,231808,227.34,227.57,221.925,226.86,231808,0.0,1.0
2024-09-20,224.95,225.48,222.905,225.48,612217,224.95,225.48,222.905,225.48,612217,0.0,1.0
2024-09-23,227.95,229.37,224.75,226.78,200916,227.95,229.37,224.75,226.78,200916,0.0,1.0
2024-09-24,230.24,231.715,226.875,229.97,420011,230.24,231.715,226.875,229.97,420011,0.0,1.0
2024-09-25,231.7,239.03,231.29,236.02,427600,231.7,239.03,231.29,236.02,427600,0.0,1.0
2024-09-26,238.21,240.91,231.62,234.74,204248,238.21,240.91,231.62,234.74,204248,0.0,1.0
2024-09-27,244.35,246.795,239.92,242.03,181137,244.35,246.795,239.92,242.03,181137,0.0,1.0
2024-09-30,238.59,242.92,236.33,241.84,174638,238.59,242.92,236.33,241.84,174638,0.0,1.0
2024-10-01,233.36,236.8,230.3,236.8,169949,233.36,236.8,230.3,236.8,169949,0.0,1.0
2024-10-02,228.65,233.14,228.48,231.52,111780,228.65,233.14,228.48,231.52,111780,0.0,1.0
2024-10-03,223.51,225.59,221.96,225.59,107695,223.51,225.59,221.96,225.59,107695,0.0,1.0
2024-10-04,231.82,232.43,228.46,229.16,139560,231.82,232.43,228.46,229.16,139560,0.0,1.0
2024-10-07,229.01,230.68,225.95,230.07,106821,229.01,230.68,225.95,230.07,106821,0.0,1.0
2024-10-08,228.28,230.67,224.39,229.99,112728,228.28,230.67,224.39,229.99,112728,0.0,1.0
2024-10-09,223.61,228.63,223.43,227.7,174650,223.61,228.63,223.43,227.7,174650,0.0,1.0
2024-10-10,221.83,223.0599,219.5,221.31,127717,221.83,223.0599,219.5,221.31,127717,0.0,1.0
2024-10-11,223.13,224.4,220.79,220.79,299074,223.13,224.4,220.79,220.79,299074,0.0,1.0
2024-10-14,225.65,226.0486,221.39,221.88,80212,225.65,226.0486,221.39,221.88,80212,0.0,1.0
2024-10-15,225.83,232.12,224.45,224.45,194596,225.83,232.12,224.45,224.45,194596,0.0,1.0
2024-10-16,234.99,237.12,228.78,229.5,115624,234.99,237.12,228.78,229.5,115624,0.0,1.0
2024-10-17,235.28,235.54,231.555,235.06,109028,235.28,235.54,231.555,235.06,109028,0.0,1.0
2024-10-18,234.65,236.68,233.8,236.68,94357,234.65,236.68,233.8,236.68,94357,0.0,1.0
2024-10-21,229.97,236.05,229.77,235.32,206383,229.97,236.05,229.77,235.32,206383,0.0,1.0
2024-10-22,225.9,229.95,225.86,229.95,115616,225.9,229.95,225.86,229.95,115616,0.0,1.0
2024-10-23,229.77,231.82,227.02,227.13,112683,229.77,231.82,227.02,227.13,112683,0.0,1.0
2024-10-24,225.14,231.31,224.23,229.85,350087,225.14,231.31,224.23,229.85,350087,0.0,1.0
2024-10-25,222.87,228.28,222.2,225.4,193080,222.87,228.28,222.2,225.4,193080,0.0,1.0
2024-10-28,225.58,228.51,221.25,225.1,830772,225.58,228.51,221.25,225.1,830772,0.0,1.0
2024-10-29,231.42,233.115,223.17,231.06,366540,231.42,233.115,223.17,231.06,366540,0.0,1.0
2024-10-30,233.03,237.72,228.02,228.02,179504,233.03,237.72,228.02,228.02,179504,0.0,1.0
2024-10-31,227.84,235.36,227.83,235.36,149603,227.84,235.36,227.83,235.36,149603,0.0,1.0
2024-11-01,227.98,232.94,226.83,228.58,142540,227.98,232.94,226.83,228.58,142540,0.0,1.0
2024-11-04,236.98,237.625,227.38,227.38,251348,236.98,237.625,227.38,227.38,251348,0.0,1.0
2024-11-05,242.04,242.87,235.15,235.15,166463,242.04,242.87,235.15,235.15,166463,0.0,1.0
2024-11-06,259.2,263.36,254.61,254.61,359685,259.2,263.36,254.61,254.61,359685,0.0,1.0
2024-11-07,259.88,262.875,256.09,257.75,179882,259.88,262.875,256.09,257.75,179882,0.0,1.0
2024-11-08,260.45,263.33,258.33,261.2,161914,260.45,263.33,258.33,261.2,161914,0.0,1.0
2024-11-11,265.75,266.175,261.9,263.12,172158,265.75,266.175,261.9,263.12,172158,0.0,1.0
2024-11-12,258.66,263.11,256.01,262.38,166553,258.66,263.11,256.01,262.38,166553,0.0,1.0
2024-11-13,264.79,266.515,262.51,262.78,155216,264.79,266.515,262.51,262.78,155216,0.0,1.0
2024-11-14,261.62,267.92,260.12,265.13,131170,261.62,267.92,260.12,265.13,131170,0.0,1.0
2024-11-15,258.18,264.24,256.4,264.24,112315,258.18,264.24,256.4,264.24,112315,0.0,1.0
2024-11-18,255.9,260.0,255.82,257.99,87863,255.9,260.0,255.82,257.99,87863,0.0,1.0
2024-11-19,250.47,254.09,249.74,251.88,119131,250.47,254.09,249.74,251.88,119131,0.0,1.0
2024-11-20,250.48,251.78,246.71,248.2,133340,250.48,251.78,246.71,248.2,133340,0.0,1.0
2024-11-21,258.16,259.405,252.14,252.98,106312,258.16,259.405,252.14,252.98,106312,0.0,1.0
2024-11-22,261.3,264.46,258.98,258.98,184847,261.3,264.46,258.98,258.98,184847,0.0,1.0
2024-11-25,266.82,276.575,263.99,264.7,253808,266.82,276.575,263.99,264.7,253808,0.0,1.0
2024-11-26,263.72,264.575,258.425,263.75,153195,263.72,264.575,258.425,263.75,153195,0.0,1.0
2024-11-27,260.03,267.04,259.7,264.2,162334,260.03,267.04,259.7,264.2,162334,0.0,1.0
2024-11-29,259.83,263.75,259.17,261.81,66049,259.83,263.75,259.17,261.81,66049,0.0,1.0
2024-12-02,265.02,267.015,257.8,258.69,275552,265.02,267.015,257.8,258.69,275552,0.0,1.0
2024-12-03,265.35,265.59,262.42,265.59,283594,265.35,265.59,262.42,265.59,283594,0.0,1.0
2024-12-04,265.37,267.84,261.9752,265.61,123525,265.37,267.84,261.9752,265.61,123525,0.0,1.0
2024-12-05,259.16,266.19,258.1,263.92,207429,259.16,266.19,258.1,263.92,207429,0.0,1.0
2024-12-06,258.98,262.98,256.03,261.7,99651,258.98,262.98,256.03,261.7,99651,0.0,1.0
2024-12-09,257.26,261.7,256.8,261.59,126368,257.26,261.7,256.8,261.59,126368,0.0,1.0
2024-12-10,256.74,258.185,254.44,257.56,179713,256.74,258.185,254.44,257.56,179713,0.0,1.0
2024-12-11,255.63,259.565,255.02,258.46,164757,255.63,259.565,255.02,258.46,164757,0.0,1.0
2024-12-12,254.95,256.94,253.18,255.06,107041,254.95,256.94,253.18,255.06,107041,0.0,1.0
2024-12-13,253.72,256.2,250.57,254.61,97611,253.72,256.2,250.57,254.61,97611,0.0,1.0
2024-12-16,256.67,257.39,252.56,252.56,159719,256.67,257.39,252.56,252.56,159719,0.0,1.0
2024-12-17,252.3,256.9,251.84,254.66,182721,252.3,256.9,251.84,254.66,182721,0.0,1.0
2024-12-18,243.51,255.83,243.43,253.36,165977,243.51,255.83,243.43,253.36,165977,0.0,1.0
2024-12-19,243.86,249.0,240.685,248.71,153815,243.86,249.0,240.685,248.71,153815,0.0,1.0
2024-12-20,245.77,249.375,238.375,241.61,658745,245.77,249.375,238.375,241.61,658745,0.0,1.0
2024-12-23,243.78,245.23,240.98,245.23,124944,243.78,245.23,240.98,245.23,124944,0.0,1.0
2024-12-24,247.04,247.04,243.05,243.19,50009,247.04,247.04,243.05,243.19,50009,0.0,1.0
2024-12-26,249.27,249.566,245.67,245.67,64281,249.27,249.566,245.67,245.67,64281,0.0,1.0
2024-12-27,244.53,248.0,242.28,246.57,86783,244.53,248.0,242.28,246.57,86783,0.0,1.0
2024-12-30,242.96,244.645,238.935,242.73,109281,242.96,244.645,238.935,242.73,109281,0.0,1.0
2024-12-31,243.03,247.0099,242.775,243.67,117655,243.03,247.0099,242.775,243.67,117655,0.0,1.0
2025-01-02,236.42,246.72,235.88,244.44,179098,236.42,246.72,235.88,244.44,179098,0.0,1.0
2025-01-03,236.93,238.95,230.6567,236.0,124932,236.93,238.95,230.6567,236.0,124932,0.0,1.0
2025-01-06,237.05,244.37,235.69,238.69,152050,237.05,244.37,235.69,238.69,152050,0.0,1.0
2025-01-07,241.36,241.662,236.63,239.36,135361,241.36,241.662,236.63,239.36,135361,0.0,1.0
2025-01-08,241.99,243.48,237.57,238.8,103122,241.99,243.48,237.57,238.8,103122,0.0,1.0
2025-01-10,237.8,239.86,235.165,236.19,127121,237.8,239.86,235.165,236.19,127121,0.0,1.0
2025-01-13,241.92,242.25,233.755,234.94,145384,241.92,242.25,233.755,234.94,145384,0.0,1.0
2025-01-14,248.59,248.6,242.38,242.38,171341,248.59,248.6,242.38,242.38,171341,0.0,1.0
2025-01-15,249.8,255.93,248.965,255.93,217963,249.8,255.93,248.965,255.93,217963,0.0,1.0
2025-01-16,245.36,250.25,244.64,248.42,338596,245.36,250.25,244.64,248.42,338596,0.0,1.0
2025-01-17,244.78,249.76,244.05,248.88,291777,244.78,249.76,244.05,248.88,291777,0.0,1.0
2025-01-21,256.92,256.99,247.07,248.57,220007,256.92,256.99,247.07,248.57,220007,0.0,1.0
2025-01-22,256.61,260.83,254.6,256.22,230073,256.61,260.83,254.6,256.22,230073,0.0,1.0
2025-01-23,259.84,261.56,254.34,254.87,115413,259.84,261.56,254.34,254.87,115413,0.0,1.0
2025-01-24,261.08,262.045,258.3,258.3,102775,261.08,262.045,258.3,258.3,102775,0.0,1.0
2025-01-27,271.12,272.0,261.085,262.5,191502,271.12,272.0,261.085,262.5,191502,0.0,1.0
2025-01-28,273.32,274.53,269.636,270.43,120151,273.32,274.53,269.636,270.43,120151,0.0,1.0
2025-01-29,274.31,276.17,270.34,272.35,213614,274.31,276.17,270.34,272.35,213614,0.0,1.0
2025-01-30,305.86,312.56,293.07,300.02,915061,305.86,312.56,293.07,300.02,915061,0.0,1.0
2025-01-31,296.68,304.58,292.87,304.58,341128,296.68,304.58,292.87,304.58,341128,0.0,1.0
2025-02-03,289.37,292.6,283.28,287.78,399745,289.37,292.6,283.28,287.78,399745,0.0,1.0
2025-02-04,295.61,295.68,289.055,290.22,171060,295.61,295.68,289.055,290.22,171060,0.0,1.0
2025-02-05,304.24,304.56,295.0,300.0,159093,304.24,304.56,295.0,300.0,159093,0.0,1.0
2025-02-06,303.13,309.99,301.11,306.03,123343,303.13,309.99,301.11,306.03,123343,0.0,1.0
2025-02-07,293.63,301.0,292.96,301.0,144504,293.63,301.0,292.96,301.0,144504,0.0,1.0
2025-02-10,294.05,294.42,289.7,294.13,121590,294.05,294.42,289.7,294.13,121590,0.0,1.0
2025-02-11,300.99,301.2268,291.35,293.52,185084,300.99,301.2268,291.35,293.52,185084,0.0,1.0
2025-02-12,301.03,305.0,296.475,298.04,217467,301.03,305.0,296.475,298.04,217467,0.0,1.0
2025-02-13,299.72,304.48,299.325,304.48,182691,299.72,304.48,299.325,304.48,182691,0.0,1.0
2025-02-14,303.37,306.46,301.06,303.24,123744,303.37,306.46,301.06,303.24,123744,0.0,1.0
2025-02-18,300.79,303.47,298.11,302.46,117072,300.79,303.47,298.11,302.46,117072,0.0,1.0
2025-02-19,294.5,298.43,294.31,296.81,179116,294.5,298.43,294.31,296.81,179116,0.0,1.0
2025-02-20,287.55,293.07,285.71,291.29,149666,287.55,293.07,285.71,291.29,149666,0.0,1.0
2025-02-21,276.37,290.32,275.01,290.32,157450,276.37,290.32,275.01,290.32,157450,0.0,1.0
2025-02-24,274.15,279.11,273.98,279.11,141288,274.15,279.11,273.98,279.11,141288,0.0,1.0
2025-02-25,275.54,280.105,273.93,276.67,116048,275.54,280.105,273.93,276.67,116048,0.0,1.0
2025-02-26,272.63,279.33,272.5,275.56,97863,272.63,279.33,272.5,275.56,97863,0.0,1.0
2025-02-27,266.95,275.055,266.74,273.46,179566,266.95,275.055,266.74,273.46,179566,0.0,1.0
2025-02-28,268.4,269.615,265.405,266.9,183274,268.4,269.615,265.405,266.9,183274,0.0,1.0
2025-03-03,259.56,273.685,258.06,271.11,203199,259.56,273.685,258.06,271.11,203199,0.0,1.0
2025-03-04,255.4,260.91,249.0,254.93,197423,255.4,260.91,249.0,254.93,197423,0.0,1.0
2025-03-05,260.55,260.77,253.94,255.77,189347,260.55,260.77,253.94,255.77,189347,0.0,1.0
2025-03-06,257.18,260.965,255.72,256.25,169881,257.18,260.965,255.72,256.25,169881,0.0,1.0
2025-03-07,254.84,257.01,247.94,255.64,134303,254.84,257.01,247.94,255.64,134303,0.0,1.0
2025-03-10,247.92,250.4,242.6,250.0,207997,247.92,250.4,242.6,250.0,207997,0.0,1.0
2025-03-11,246.96,249.48,240.63,248.67,282323,246.96,249.48,240.63,248.67,282323,0.0,1.0
2025-03-12,243.03,249.1,240.745,248.69,139967,243.03,249.1,240.745,248.69,139967,0.0,1.0
2025-03-13,227.02,243.02,226.95,242.38,292778,227.02,243.02,226.95,242.38,292778,0.0,1.0
2025-03-14,230.88,231.21,223.78,228.02,282700,230.88,231.21,223.78,228.02,282700,0.0,1.0
2025-03-17,234.65,237.505,228.96,228.96,155426,234.65,237.505,228.96,228.96,155426,0.0,1.0
2025-03-18,232.51,233.49,229.37,232.45,184695,232.51,233.49,229.37,232.45,184695,0.0,1.0
2025-03-19,234.56,237.0475,228.6,233.5,261294,234.56,237.0475,228.6,233.5,261294,0.0,1.0
2025-03-20,232.07,236.76,230.7,231.03,190648,232.07,236.76,230.7,231.03,190648,0.0,1.0
2025-03-21,233.76,234.37,227.99,229.42,391142,233.76,234.37,227.99,229.42,391142,0.0,1.0
2025-03-24,241.93,244.07,238.22,238.22,146113,241.93,244.07,238.22,238.22,146113,0.0,1.0
2025-03-25,242.35,243.69,238.86,239.99,116886,242.35,243.69,238.86,239.99,116886,0.0,1.0
2025-03-26,237.62,246.42,237.025,243.55,151959,237.62,246.42,237.025,243.55,151959,0.0,1.0
2025-03-27,226.16,233.16,224.77,232.9,253008,226.16,233.16,224.77,232.9,253008,0.0,1.0
2025-03-28,218.17,226.845,215.53,223.78,290710,218.17,226.845,215.53,223.78,290710,0.0,1.0
2025-03-31,220.84,223.75,207.96,213.2,522575,220.84,223.75,207.96,213.2,522575,0.0,1.0
2025-04-01,225.25,227.06,216.61,220.0,315046,225.25,227.06,216.61,220.0,315046,0.0,1.0
2025-04-02,230.79,231.62,222.79,222.79,232920,230.79,231.62,222.79,222.79,232920,0.0,1.0
2025-04-03,213.47,217.185,207.555,211.72,379425,213.47,217.185,207.555,211.72,379425,0.0,1.0
2025-04-04,212.58,224.66,205.37,205.38,549616,212.58,224.66,205.37,205.38,549616,0.0,1.0
2025-04-07,215.63,226.21,201.68,207.96,363404,215.63,226.21,201.68,207.96,363404,0.0,1.0
2025-04-08,210.85,224.355,205.85,223.17,433825,210.85,224.355,205.85,223.17,433825,0.0,1.0
2025-04-09,233.21,236.97,208.665,210.28,399804,233.21,236.97,208.665,210.28,399804,0.0,1.0
2025-04-10,223.72,226.22,216.62,222.99,242563,223.72,226.22,216.62,222.99,242563,0.0,1.0
2025-04-11,228.28,230.24,217.86,224.07,292783,228.28,230.24,217.86,224.07,292783,0.0,1.0
2025-04-14,225.48,232.065,220.0,230.76,242628,225.48,232.065,220.0,230.76,242628,0.0,1.0
2025-04-15,222.16,226.9,219.63,225.1,140646,222.16,226.9,219.63,225.1,140646,0.0,1.0
2025-04-16,216.78,221.0,213.33,218.69,230717,216.78,221.0,213.33,218.69,230717,0.0,1.0
2025-04-17,218.55,221.61,212.735,215.98,161047,218.55,221.61,212.735,215.98,161047,0.0,1.0
2025-04-21,216.41,217.45,211.3474,216.76,220142,216.41,217.45,211.3474,216.76,220142,0.0,1.0
2025-04-22,223.0,224.93,218.02,220.81,339869,223.0,224.93,218.02,220.81,339869,0.0,1.0
2025-04-23,219.31,234.463,219.04,227.57,194336,219.31,234.463,219.04,227.57,194336,0.0,1.0
2025-04-24,221.53,224.715,217.86,219.29,682416,221.53,224.715,217.86,219.29,682416,0.0,1.0
2025-04-25,223.54,223.87,217.98,218.09,153206,223.54,223.87,217.98,218.09,153206,0.0,1.0
2025-04-28,224.45,226.72,221.38,221.38,325131,224.45,226.72,221.38,221.38,325131,0.0,1.0
2025-04-29,216.26,219.59,207.015,212.16,368538,216.26,219.59,207.015,212.16,368538,0.0,1.0
2025-04-30,218.14,219.92,204.565,213.69,505833,218.14,219.92,204.565,213.69,505833,0.0,1.0
2025-05-01,218.35,223.255,217.2075,220.68,283516,218.35,223.255,217.2075,220.68,283516,0.0,1.0
2025-05-02,222.33,224.81,217.28,220.3,122961,222.33,224.81,217.28,220.3,122961,0.0,1.0
2025-05-05,220.71,223.755,219.7,220.38,121834,220.71,223.755,219.7,220.38,121834,0.0,1.0
2025-05-06,220.27,220.45,216.6,217.4,110989,220.27,220.45,216.6,217.4,110989,0.0,1.0
2025-05-07,217.84,222.47,216.19,221.14,142957,217.84,222.47,216.19,221.14,142957,0.0,1.0
2025-05-08,225.86,227.435,218.555,220.51,145187,225.86,227.435,218.555,220.51,145187,0.0,1.0
2025-05-09,225.03,226.33,222.325,226.33,88097,225.03,226.33,222.325,226.33,88097,0.0,1.0
2025-05-12,235.96,241.9615,233.3768,238.66,189052,235.96,241.9615,233.3768,238.66,189052,0.0,1.0
2025-05-13,239.82,241.9,237.735,238.5,137643,239.82,241.9,237.735,238.5,137643,0.0,1.0
2025-05-14,235.2,240.96,235.19,237.46,133215,235.2,240.96,235.19,237.46,133215,0.0,1.0
2025-05-15,233.68,235.42,231.865,234.41,121774,233.68,235.42,231.865,234.41,121774,0.0,1.0
2025-05-16,235.07,236.32,232.12,234.26,101739,235.07,236.32,232.12,234.26,101739,0.0,1.0
2025-05-19,233.94,234.67,230.41,231.13,91983,233.94,234.67,230.41,231.13,91983,0.0,1.0
2025-05-20,231.71,234.46,230.33,233.01,93239,231.71,234.46,230.33,233.01,93239,0.0,1.0
2025-05-21,225.5,230.45,224.835,227.9,186462,225.5,230.45,224.835,227.9,186462,0.0,1.0
2025-05-22,226.61,227.81,222.22,225.27,139331,226.61,227.81,222.22,225.27,139331,0.0,1.0
2025-05-23,225.19,225.775,220.99,220.99,137740,225.19,225.775,220.99,220.99,137740,0.0,1.0
2025-05-27,229.71,230.865,226.07,229.07,105256,229.71,230.865,226.07,229.07,105256,0.0,1.0
2025-05-28,228.6,237.7792,227.09,231.19,118657,228.6,237.7792,227.09,231.19,118657,0.0,1.0
2025-05-29,226.25,227.76,224.6172,227.76,102410,226.25,227.76,224.6172,227.76,102410,0.0,1.0
2025-05-30,227.91,228.97,224.16,225.51,116325,227.91,228.97,224.16,225.51,116325,0.0,1.0
2025-06-02,229.23,230.02,224.365,226.2,259993,229.23,230.02,224.365,226.2,259993,0.0,1.0
2025-06-03,233.67,234.36,229.0,229.0,110877,233.67,234.36,229.0,229.0,110877,0.0,1.0
2025-06-04,228.73,233.02,228.33,233.02,81370,228.73,233.02,228.33,233.02,81370,0.0,1.0
2025-06-05,230.03,230.38,227.43,229.0,113048,230.03,230.38,227.43,229.0,113048,0.0,1.0
2025-06-06,232.07,234.305,229.75,234.15,76003,232.07,234.305,229.75,234.15,76003,0.0,1.0
2025-06-09,237.48,238.25,230.48,234.36,98940,237.48,238.25,230.48,234.36,98940,0.0,1.0
2025-06-10,243.6,244.9,237.081,239.75,95675,243.6,244.9,237.081,239.75,95675,0.0,1.0
2025-06-11,243.07,246.32,242.595,244.11,93536,243.07,246.32,242.595,244.11,93536,0.0,1.0
2025-06-12,239.68,243.32,238.55,240.07,108047,239.68,243.32,238.55,240.07,108047,0.0,1.0
2025-06-13,232.49,237.08,231.48,235.91,104795,232.49,237.08,231.48,235.91,104795,0.0,1.0
2025-06-16,239.98,241.0739,235.555,238.73,113258,239.98,241.0739,235.555,238.73,113258,0.0,1.0
2025-06-17,234.98,238.88,234.68,238.13,135230,234.98,238.88,234.68,238.13,135230,0.0,1.0
2025-06-18,235.79,238.355,232.87,233.26,207292,235.79,238.355,232.87,233.26,207292,0.0,1.0
2025-06-20,237.62,238.72,235.76,238.28,382457,237.62,238.72,235.76,238.28,382457,0.0,1.0
2025-06-23,239.44,240.0,234.44,237.33,189339,239.44,240.0,234.44,237.33,189339,0.0,1.0
2025-06-24,245.99,246.825,240.24,240.62,150497,245.99,246.825,240.24,240.62,150497,0.0,1.0
2025-06-25,240.73,245.28,240.58,244.47,115383,240.73,245.28,240.58,244.47,115383,0.0,1.0
2025-06-26,239.89,244.28,236.21,241.33,107736,239.89,244.28,236.21,241.33,107736,0.0,1.0
2025-06-27,244.13,244.73,238.34,240.82,238245,244.13,244.73,238.34,240.82,238245,0.0,1.0
2025-06-30,238.54,244.315,236.06,243.92,220220,238.54,244.315,236.06,243.92,220220,0.0,1.0
2025-07-01,248.92,251.14,236.76,236.76,230054,248.92,251.14,236.76,236.76,230054,0.0,1.0
2025-07-02,258.94,259.38,249.2301,251.14,175295,258.94,259.38,249.2301,251.14,175295,0.0,1.0
2025-07-03,258.66,260.42,257.135,259.13,76797,258.66,260.42,257.135,259.13,76797,0.0,1.0
2025-07-07,254.34,259.385,252.615,255.34,145779,254.34,259.385,252.615,255.34,145779,0.0,1.0
2025-07-08,254.09,259.725,253.45,255.56,166887,254.09,259.725,253.45,255.56,166887,0.0,1.0
2025-07-09,261.01,261.02,254.25,256.48,119150,261.01,261.02,254.25,256.48,119150,0.0,1.0
2025-07-10,265.97,274.5,255.27,261.75,327847,265.97,274.5,255.27,261.75,327847,0.0,1.0
2025-07-11,263.22,264.3,260.77,263.85,92103,263.22,264.3,260.77,263.85,92103,0.0,1.0
2025-07-14,263.32,263.66,260.68,262.42,87397,263.32,263.66,260.68,262.42,87397,0.0,1.0
2025-07-15,248.31,265.41,248.2,265.41,198611,248.31,265.41,248.2,265.41,198611,0.0,1.0
2025-07-16,248.11,252.38,246.15,249.12,108566,248.11,252.38,246.15,249.12,108566,0.0,1.0
2025-07-17,229.52,245.045,229.46,242.63,248062,229.52,245.045,229.46,242.63,248062,0.0,1.0
2025-07-18,229.96,234.36,227.29,232.13,175240,229.96,234.36,227.29,232.13,175240,0.0,1.0
2025-07-21,231.77,234.03,230.69,230.78,143248,231.77,234.03,230.69,230.78,143248,0.0,1.0
2025-07-22,233.82,237.71,232.5,232.54,287710,233.82,237.71,232.5,232.54,287710,0.0,1.0
2025-07-23,238.52,240.825,234.15,235.42,126772,238.52,240.825,234.15,235.42,126772,0.0,1.0
2025-07-24,232.57,237.14,228.045,236.11,177559,232.57,237.14,228.045,236.11,177559,0.0,1.0
2025-07-25,237.66,237.675,229.65,235.15,121145,237.66,237.675,229.65,235.15,121145,0.0,1.0
2025-07-28,229.2,238.0,226.15,237.47,479947,229.2,238.0,226.15,237.47,479947,0.0,1.0
2025-07-29,220.33,233.61,212.85,230.75,530556,220.33,233.61,212.85,230.75,530556,0.0,1.0
2025-07-30,222.0,226.94,219.53,221.25,421214,222.0,226.94,219.53,221.25,421214,0.0,1.0
2025-07-31,222.12,226.36,220.85,220.85,223878,222.12,226.36,220.85,220.85,223878,0.0,1.0
2025-08-01,223.02,225.71,218.35,218.94,337425,223.02,225.71,218.35,218.94,337425,0.0,1.0
2025-08-04,223.94,228.15,223.8,225.14,216385,223.94,228.15,223.8,225.14,216385,0.0,1.0
2025-08-05,229.16,230.7,224.56,224.56,246841,229.16,230.7,224.56,224.56,246841,0.0,1.0
2025-08-06,229.38,231.44,228.71,229.75,193643,229.38,231.44,228.71,229.75,193643,0.0,1.0
2025-08-07,223.99,231.82,223.49,231.82,177787,223.99,231.82,223.49,231.82,177787,0.0,1.0
2025-08-08,222.28,228.14,220.56,228.14,142035,222.28,228.14,220.56,228.14,142035,0.0,1.0
2025-08-11,223.02,224.0,220.59,223.6,189662,223.02,224.0,220.59,223.6,189662,0.0,1.0
2025-08-12,234.1,234.26,224.32,225.85,166499,234.1,234.26,224.32,225.85,166499,0.0,1.0
2025-08-13,243.18,243.9,231.345,235.31,136409,243.18,243.9,231.345,235.31,136409,0.0,1.0
2025-08-14,242.2,244.16,240.16,244.16,185857,242.2,244.16,240.16,244.16,185857,0.0,1.0
2025-08-15,240.55,244.0,239.49,244.0,175298,240.55,244.0,239.49,244.0,175298,0.0,1.0
2025-08-18,240.44,242.62,239.07,240.36,118598,240.44,242.62,239.07,240.36,118598,0.0,1.0
2025-08-19,245.09,245.85,241.295,241.81,145241,245.09,245.85,241.295,241.81,145241,0.0,1.0
2025-08-20,240.85,243.49,239.41,241.95,119690,240.85,243.49,239.41,241.95,119690,0.0,1.0
2025-08-21,240.14,241.24,236.96,236.96,127450,240.14,241.24,236.96,236.96,127450,0.0,1.0
2025-08-22,253.82,254.695,242.52,242.89,187133,253.82,254.695,242.52,242.89,187133,0.0,1.0
2025-08-25,252.83,256.845,252.39,255.43,133460,252.83,256.845,252.39,255.43,133460,0.0,1.0
2025-08-26,254.36,259.7575,254.16,255.18,115858,254.36,259.7575,254.16,255.18,115858,0.0,1.0
2025-08-27,256.61,257.905,254.06,254.06,126193,256.61,257.905,254.06,254.06,126193,0.0,1.0
2025-08-28,258.04,263.3765,252.81,257.5,243047,258.04,263.3765,252.81,257.5,243047,0.0,1.0
2025-08-29,251.54,258.93,251.18,258.73,160985,251.54,258.93,251.18,258.73,160985,0.0,1.0
2025-09-02,253.35,254.18,246.25,246.25,146466,253.35,254.18,246.25,246.25,146466,0.0,1.0
2025-09-03,253.68,256.32,252.24,252.36,98636,253.68,256.32,252.24,252.36,98636,0.0,1.0
2025-09-04,259.0,259.52,252.9,254.11,97614,259.0,259.52,252.9,254.11,97614,0.0,1.0
2025-09-05,257.48,262.665,254.22,259.17,185225,257.48,262.665,254.22,259.17,185225,0.0,1.0
2025-09-08,254.36,256.64,251.87,256.64,137068,254.36,256.64,251.87,256.64,137068,0.0,1.0
2025-09-09,253.94,258.9502,250.405,253.6,82518,253.94,258.9502,250.405,253.6,82518,0.0,1.0
2025-09-10,247.01,252.17,246.4457,249.9,140819,247.01,252.17,246.4457,249.9,140819,0.0,1.0
2025-09-11,252.85,253.63,247.77,247.77,123209,252.85,253.63,247.77,247.77,123209,0.0,1.0
2025-09-12,244.24,251.84,242.24,251.84,88779,244.24,251.84,242.24,251.84,88779,0.0,1.0
2025-09-15,242.74,245.909,241.805,242.89,103648,242.74,245.909,241.805,242.89,103648,0.0,1.0
2025-09-16,243.01,244.24,239.36,242.95,111075,243.01,244.24,239.36,242.95,111075,0.0,1.0
2025-09-17,242.82,251.595,242.115,244.31,116490,242.82,251.595,242.115,244.31,116490,0.0,1.0
2025-09-18,245.45,248.1,241.1775,243.66,120089,245.45,248.1,241.1775,243.66,120089,0.0,1.0
2025-09-19,241.2,245.77,240.34,245.77,331036,241.2,245.77,240.34,245.77,331036,0.0,1.0
2025-09-22,239.78,242.105,238.48,240.26,133200,239.78,242.105,238.48,240.26,133200,0.0,1.0
2025-09-23,242.35,245.25,238.89,240.11,147069,242.35,245.25,238.89,240.11,147069,0.0,1.0
2025-09-24,242.29,247.69,240.69,242.98,117800,242.29,247.69,240.69,242.98,117800,0.0,1.0
2025-09-25,236.31,238.05,228.2,236.78,196347,236.31,238.05,228.2,236.78,196347,0.0,1.0
2025-09-26,239.0,240.18,235.23,237.28,171323,239.0,240.18,235.23,237.28,171323,0.0,1.0
2025-09-29,240.61,241.5749,236.085,241.49,207156,240.61,241.5749,236.085,241.49,207156,0.0,1.0
2025-09-30,244.45,244.91,238.64,240.57,191886,244.45,244.91,238.64,240.57,191886,0.0,1.0
2025-10-01,251.14,251.6,242.08,243.32,169659,251.14,251.6,242.08,243.32,169659,0.0,1.0
2025-10-02,251.52,253.235,247.0,250.2,180607,251.52,253.235,247.0,250.2,180607,0.0,1.0
2025-10-03,253.39,257.8,252.33,253.01,225217,253.39,257.8,252.33,253.01,225217,0.0,1.0
2025-10-06,247.51,255.82,247.0,255.82,181243,247.51,255.82,247.0,255.82,181243,0.0,1.0
2025-10-07,243.2,247.0,241.31,246.22,131574,243.2,247.0,241.31,246.22,131574,0.0,1.0
2025-10-08,247.88,248.41,237.97,243.55,150507,247.88,248.41,237.97,243.55,150507,0.0,1.0
2025-10-09,243.94,246.31,242.015,246.04,141365,243.94,246.31,242.015,246.04,141365,0.0,1.0
2025-10-10,235.06,245.09,234.01,245.09,164574,235.06,245.09,234.01,245.09,164574,0.0,1.0
2025-10-13,239.35,241.04,235.87,235.87,181097,239.35,241.04,235.87,235.87,181097,0.0,1.0
2025-10-14,246.21,250.47,235.37,235.37,231621,246.21,250.47,235.37,235.37,231621,0.0,1.0
2025-10-15,248.46,251.17,245.185,247.31,128398,248.46,251.17,245.185,247.31,128398,0.0,1.0
2025-10-16,244.53,248.71,242.69,247.28,100920,244.53,248.71,242.69,247.28,100920,0.0,1.0
2025-10-17,243.74,249.4,241.26,244.62,214691,243.74,249.4,241.26,244.62,214691,0.0,1.0
2025-10-20,245.87,248.08,242.535,244.59,103868,245.87,248.08,242.535,244.59,103868,0.0,1.0
2025-10-21,251.37,252.89,244.14,246.3,94700,251.37,252.89,244.14,246.3,94700,0.0,1.0
2025-10-22,248.82,251.045,246.15,250.19,125047,248.82,251.045,246.15,250.19,125047,0.0,1.0
2025-10-23,240.97,247.885,238.0,247.76,126086,240.97,247.885,238.0,247.76,126086,0.0,1.0
2025-10-24,239.33,245.575,238.717947,244.47,107556,239.33,245.575,238.717947,244.47,107556,0.0,1.0
2025-10-27,234.33,243.56,232.7,239.48,242557,234.33,243.56,232.7,239.48,242557,0.0,1.0
2025-10-28,235.89,248.04,233.485,239.88,448274,235.89,248.04,233.485,239.88,448274,0.0,1.0
2025-10-29,237.38,242.52,229.64,234.13,265772,237.38,242.52,229.64,234.13,265772,0.0,1.0
2025-10-30,238.22,241.9755,233.96,234.46,313191,238.22,241.9755,233.96,234.46,313191,0.0,1.0
2025-10-31,234.6,239.52,234.11,235.98,204979,234.6,239.52,234.11,235.98,204979,0.0,1.0
2025-11-03,234.98,236.46,232.13,234.6,244728,234.98,236.46,232.13,234.6,244728,0.0,1.0
2025-11-04,230.43,235.51,229.64,232.86,201665,230.43,235.51,229.64,232.86,201665,0.0,1.0
2025-11-05,233.86,235.495,229.99,230.12,204216,233.86,235.495,229.99,230.12,204216,0.0,1.0
2025-11-06,226.61,232.49,226.095,230.66,183822,226.61,232.49,226.095,230.66,183822,0.0,1.0
2025-11-07,226.61,229.6125,223.96,226.41,144467,226.61,229.6125,223.96,226.41,144467,0.0,1.0
2025-11-10,222.61,230.1,221.89,230.1,185959,222.61,230.1,221.89,230.1,185959,0.0,1.0
2025-11-11,217.98,223.69,216.885,223.49,169808,217.98,223.69,216.885,223.49,169808,0.0,1.0
2025-11-12,224.76,226.125,216.34,216.99,190735,224.76,226.125,216.34,216.99,190735,0.0,1.0
2025-11-13,223.28,226.9,222.19,225.54,117544,223.28,226.9,222.19,225.54,117544,0.0,1.0
2025-11-14,222.09,224.305,219.81,223.14,108591,222.09,224.305,219.81,223.14,108591,0.0,1.0
2025-11-17,216.78,222.58,216.78,220.1,94002,216.78,222.58,216.78,220.1,94002,0.0,1.0
2025-11-18,220.3,220.92,212.98,215.0,139014,220.3,220.92,212.98,215.0,139014,0.0,1.0
2025-11-19,219.45,222.55,218.24,219.13,150849,219.45,222.55,218.24,219.13,150849,0.0,1.0
2025-11-20,210.94,224.7116,210.67,222.97,233039,210.94,224.7116,210.67,222.97,233039,0.0,1.0
2025-11-21,222.93,223.97,212.74,212.74,190173,222.93,223.97,212.74,212.74,190173,0.0,1.0
2025-11-24,223.8,227.39,221.1,223.77,155506,223.8,227.39,221.1,223.77,155506,0.0,1.0
2025-11-25,233.62,237.035,224.53,224.53,173952,233.62,237.035,224.53,224.53,173952,0.0,1.0
2025-11-26,234.5,241.97,234.24,235.0,245217,234.5,241.97,234.24,235.0,245217,0.0,1.0