date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-02-13,11.44,11.56,11.0,11.0,304300,11.44,11.56,11.0,11.0,304300,0.0,1.0
2001-02-14,11.63,11.75,11.13,11.25,136900,11.63,11.75,11.13,11.25,136900,0.0,1.0
2001-02-15,12.81,13.0,12.05,12.06,1568600,12.81,13.0,12.05,12.06,1568600,0.0,1.0
2001-02-16,13.06,13.06,12.5,12.84,161500,13.06,13.06,12.5,12.84,161500,0.0,1.0
2001-02-20,12.75,13.69,12.63,13.63,411200,12.75,13.69,12.63,13.63,411200,0.0,1.0
2001-02-21,12.31,13.13,12.25,12.59,219000,12.31,13.13,12.25,12.59,219000,0.0,1.0
2001-02-22,12.11,12.5,11.5,12.0,712500,12.11,12.5,11.5,12.0,712500,0.0,1.0
2001-02-23,11.06,12.25,10.63,12.13,217800,11.06,12.25,10.63,12.13,217800,0.0,1.0
2001-02-26,9.0,11.38,8.75,10.66,839200,9.0,11.38,8.75,10.66,839200,0.0,1.0
2001-02-27,7.563,9.5,7.125,9.406,865200,7.563,9.5,7.125,9.406,865200,0.0,1.0
2001-02-28,7.5,8.125,7.375,8.094,503600,7.5,8.125,7.375,8.094,503600,0.0,1.0
2001-03-01,7.563,7.625,7.313,7.484,464200,7.563,7.625,7.313,7.484,464200,0.0,1.0
2001-03-02,7.5,7.625,7.313,7.563,277800,7.5,7.625,7.313,7.563,277800,0.0,1.0
2001-03-05,6.688,7.625,6.125,7.594,697900,6.688,7.625,6.125,7.594,697900,0.0,1.0
2001-03-06,7.5,7.625,6.5,6.516,1922300,7.5,7.625,6.5,6.516,1922300,0.0,1.0
2001-03-07,7.813,8.0,7.438,7.969,321800,7.813,8.0,7.438,7.969,321800,0.0,1.0
2001-03-08,8.469,8.5,7.625,7.813,242900,8.469,8.5,7.625,7.813,242900,0.0,1.0
2001-03-09,8.125,8.625,8.0,8.563,165700,8.125,8.625,8.0,8.563,165700,0.0,1.0
2001-03-12,8.5,8.625,7.938,8.375,276100,8.5,8.625,7.938,8.375,276100,0.0,1.0
2001-03-13,9.5,9.938,8.438,8.5,128100,9.5,9.938,8.438,8.5,128100,0.0,1.0
2001-03-14,10.25,10.48,9.125,9.75,215200,10.25,10.48,9.125,9.75,215200,0.0,1.0
2001-03-15,9.438,10.5,9.438,10.44,224600,9.438,10.5,9.438,10.44,224600,0.0,1.0
2001-03-16,8.25,9.75,8.0,9.438,580300,8.25,9.75,8.0,9.438,580300,0.0,1.0
2001-03-19,8.875,9.469,8.25,8.5,161300,8.875,9.469,8.25,8.5,161300,0.0,1.0
2001-03-20,8.188,8.938,8.188,8.688,138100,8.188,8.938,8.188,8.688,138100,0.0,1.0
2001-03-21,8.188,8.5,8.0,8.484,139400,8.188,8.5,8.0,8.484,139400,0.0,1.0
2001-03-22,7.75,8.063,7.625,8.047,129200,7.75,8.063,7.625,8.047,129200,0.0,1.0
2001-03-23,7.813,8.0,7.75,7.969,58900,7.813,8.0,7.75,7.969,58900,0.0,1.0
2001-03-26,7.5,8.25,7.25,8.0,104300,7.5,8.25,7.25,8.0,104300,0.0,1.0
2001-03-27,7.406,7.563,7.25,7.25,35700,7.406,7.563,7.25,7.25,35700,0.0,1.0
2001-03-28,7.563,8.094,7.25,7.531,187200,7.563,8.094,7.25,7.531,187200,0.0,1.0
2001-03-29,7.25,7.875,6.813,7.625,246400,7.25,7.875,6.813,7.625,246400,0.0,1.0
2001-03-30,7.25,7.625,7.188,7.469,527400,7.25,7.625,7.188,7.469,527400,0.0,1.0
2001-04-02,7.25,7.813,7.188,7.297,513800,7.25,7.813,7.188,7.297,513800,0.0,1.0
2001-04-03,6.688,7.25,6.25,7.25,129700,6.688,7.25,6.25,7.25,129700,0.0,1.0
2001-04-04,6.563,6.781,6.5,6.516,55600,6.563,6.781,6.5,6.516,55600,0.0,1.0
2001-04-05,6.563,6.875,6.5,6.719,75800,6.563,6.875,6.5,6.719,75800,0.0,1.0
2001-04-06,6.625,7.219,6.5,6.734,44800,6.625,7.219,6.5,6.734,44800,0.0,1.0
2001-04-09,6.55,6.99,6.5,6.81,49100,6.55,6.99,6.5,6.81,49100,0.0,1.0
2001-04-10,7.15,7.27,6.75,6.75,115800,7.15,7.27,6.75,6.75,115800,0.0,1.0
2001-04-11,6.6,7.75,6.52,7.275,95300,6.6,7.75,6.52,7.275,95300,0.0,1.0
2001-04-12,6.0,6.98,5.75,6.66,144100,6.0,6.98,5.75,6.66,144100,0.0,1.0
2001-04-16,5.45,6.75,5.35,6.75,93400,5.45,6.75,5.35,6.75,93400,0.0,1.0
2001-04-17,5.8,5.89,5.5,5.5,32900,5.8,5.89,5.5,5.5,32900,0.0,1.0
2001-04-18,7.28,7.7,5.65,5.99,157400,7.28,7.7,5.65,5.99,157400,0.0,1.0
2001-04-19,7.15,7.75,6.75,7.74,94100,7.15,7.75,6.75,7.74,94100,0.0,1.0
2001-04-20,6.15,7.1,6.0,7.1,73300,6.15,7.1,6.0,7.1,73300,0.0,1.0
2001-04-23,6.65,7.15,6.05,6.1,97100,6.65,7.15,6.05,6.1,97100,0.0,1.0
2001-04-24,8.33,8.5,6.25,6.5,180800,8.33,8.5,6.25,6.5,180800,0.0,1.0
2001-04-25,8.0,8.33,7.55,8.325,220400,8.0,8.33,7.55,8.325,220400,0.0,1.0
2001-04-26,8.8,9.2,7.8,7.9,395900,8.8,9.2,7.8,7.9,395900,0.0,1.0
2001-04-27,8.75,9.15,8.4,9.125,260500,8.75,9.15,8.4,9.125,260500,0.0,1.0
2001-04-30,8.75,9.4,8.52,8.675,325800,8.75,9.4,8.52,8.675,325800,0.0,1.0
2001-05-01,8.5,9.05,8.25,9.0,344800,8.5,9.05,8.25,9.0,344800,0.0,1.0
2001-05-02,8.75,9.0,8.4,8.5,195500,8.75,9.0,8.4,8.5,195500,0.0,1.0
2001-05-03,8.7,8.9,8.12,8.89,163200,8.7,8.9,8.12,8.89,163200,0.0,1.0
2001-05-04,8.6,8.79,7.9,8.79,163700,8.6,8.79,7.9,8.79,163700,0.0,1.0
2001-05-07,8.8,8.8,8.0,8.11,243000,8.8,8.8,8.0,8.11,243000,0.0,1.0
2001-05-08,9.5,9.7,8.33,8.775,1355500,9.5,9.7,8.33,8.775,1355500,0.0,1.0
2001-05-09,9.15,9.6,9.0,9.6,376300,9.15,9.6,9.0,9.6,376300,0.0,1.0
2001-05-10,8.89,9.27,8.4,9.05,399000,8.89,9.27,8.4,9.05,399000,0.0,1.0
2001-05-11,8.8,9.1,8.3,8.99,185800,8.8,9.1,8.3,8.99,185800,0.0,1.0
2001-05-14,9.2,9.2,8.55,8.65,251100,9.2,9.2,8.55,8.65,251100,0.0,1.0
2001-05-15,9.8,10.2,9.2,9.25,556100,9.8,10.2,9.2,9.25,556100,0.0,1.0
2001-05-16,10.13,10.2,9.51,9.9,439800,10.13,10.2,9.51,9.9,439800,0.0,1.0
2001-05-17,10.96,12.45,10.13,10.13,936200,10.96,12.45,10.13,10.13,936200,0.0,1.0
2001-05-18,11.05,11.34,10.95,11.25,116300,11.05,11.34,10.95,11.25,116300,0.0,1.0
2001-05-21,11.95,12.1,11.3,11.45,280900,11.95,12.1,11.3,11.45,280900,0.0,1.0
2001-05-22,12.07,12.07,11.31,12.05,298400,12.07,12.07,11.31,12.05,298400,0.0,1.0
2001-05-23,12.01,12.05,11.22,11.93,171900,12.01,12.05,11.22,11.93,171900,0.0,1.0
2001-05-24,11.56,12.05,11.56,11.96,128900,11.56,12.05,11.56,11.96,128900,0.0,1.0
2001-05-25,10.15,11.95,10.0,11.95,315400,10.15,11.95,10.0,11.95,315400,0.0,1.0
2001-05-29,9.95,10.56,9.7,10.56,199600,9.95,10.56,9.7,10.56,199600,0.0,1.0
2001-05-30,9.25,9.81,9.0,9.68,362300,9.25,9.81,9.0,9.68,362300,0.0,1.0
2001-05-31,10.0,10.15,9.3,9.3,474000,10.0,10.15,9.3,9.3,474000,0.0,1.0
2001-06-01,10.05,10.15,10.0,10.0,50700,10.05,10.15,10.0,10.0,50700,0.0,1.0
2001-06-04,10.15,10.22,9.95,10.08,175600,10.15,10.22,9.95,10.08,175600,0.0,1.0
2001-06-05,10.25,10.53,10.17,10.22,90600,10.25,10.53,10.17,10.22,90600,0.0,1.0
2001-06-06,9.9,10.48,9.8,10.25,123400,9.9,10.48,9.8,10.25,123400,0.0,1.0
2001-06-07,9.55,10.12,9.3,10.12,320000,9.55,10.12,9.3,10.12,320000,0.0,1.0
2001-06-08,9.3,9.47,9.0,9.45,48500,9.3,9.47,9.0,9.45,48500,0.0,1.0
2001-06-11,9.26,9.335,9.15,9.335,818800,9.26,9.335,9.15,9.335,818800,0.0,1.0
2001-06-12,8.88,9.16,8.86,9.16,86400,8.88,9.16,8.86,9.16,86400,0.0,1.0
2001-06-13,9.0,9.07,8.88,8.88,470800,9.0,9.07,8.88,8.88,470800,0.0,1.0
2001-06-14,8.99,9.04,8.88,8.88,87400,8.99,9.04,8.88,8.88,87400,0.0,1.0
2001-06-15,8.9,9.1,8.9,9.09,78200,8.9,9.1,8.9,9.09,78200,0.0,1.0
2001-06-18,9.02,9.13,8.9,9.1,112000,9.02,9.13,8.9,9.1,112000,0.0,1.0
2001-06-19,8.53,9.1,8.53,8.95,323600,8.53,9.1,8.53,8.95,323600,0.0,1.0
2001-06-20,8.43,8.69,8.25,8.31,285800,8.43,8.69,8.25,8.31,285800,0.0,1.0
2001-06-21,8.26,8.5,8.2,8.485,177600,8.26,8.5,8.2,8.485,177600,0.0,1.0
2001-06-22,7.82,8.16,7.6,8.1,665500,7.82,8.16,7.6,8.1,665500,0.0,1.0
2001-06-25,7.7,7.9,7.65,7.89,165900,7.7,7.9,7.65,7.89,165900,0.0,1.0
2001-06-26,8.49,8.64,7.8,7.855,170200,8.49,8.64,7.8,7.855,170200,0.0,1.0
2001-06-27,7.96,8.9,7.85,8.9,131600,7.96,8.9,7.85,8.9,131600,0.0,1.0
2001-06-28,8.0,8.31,7.85,7.985,159200,8.0,8.31,7.85,7.985,159200,0.0,1.0
2001-06-29,7.84,8.26,7.84,7.9,990300,7.84,8.26,7.84,7.9,990300,0.0,1.0
2001-07-02,8.0,8.1,7.85,8.02,219000,8.0,8.1,7.85,8.02,219000,0.0,1.0
2001-07-03,7.99,8.1,7.935,8.0,258200,7.99,8.1,7.935,8.0,258200,0.0,1.0
2001-07-05,7.95,8.1,7.95,8.09,34000,7.95,8.1,7.95,8.09,34000,0.0,1.0
2001-07-06,7.89,8.01,7.85,7.96,287900,7.89,8.01,7.85,7.96,287900,0.0,1.0
2001-07-09,7.78,7.98,7.7,7.875,399000,7.78,7.98,7.7,7.875,399000,0.0,1.0
2001-07-10,7.9,7.95,7.75,7.92,127500,7.9,7.95,7.75,7.92,127500,0.0,1.0
2001-07-11,7.8,7.91,7.75,7.91,126500,7.8,7.91,7.75,7.91,126500,0.0,1.0
2001-07-12,7.62,8.0,7.6,8.0,210000,7.62,8.0,7.6,8.0,210000,0.0,1.0
2001-07-13,7.5,7.74,7.5,7.62,632300,7.5,7.74,7.5,7.62,632300,0.0,1.0
2001-07-16,7.6,7.75,7.4,7.51,259400,7.6,7.75,7.4,7.51,259400,0.0,1.0
2001-07-17,7.67,7.8,7.4,7.75,255800,7.67,7.8,7.4,7.75,255800,0.0,1.0
2001-07-18,7.65,7.75,7.4,7.59,172000,7.65,7.75,7.4,7.59,172000,0.0,1.0
2001-07-19,7.59,7.75,7.58,7.75,268300,7.59,7.75,7.58,7.75,268300,0.0,1.0
2001-07-20,7.38,7.68,7.32,7.57,113500,7.38,7.68,7.32,7.57,113500,0.0,1.0
2001-07-23,7.4,7.57,7.39,7.4,112600,7.4,7.57,7.39,7.4,112600,0.0,1.0
2001-07-24,7.39,7.54,7.39,7.5,56100,7.39,7.54,7.39,7.5,56100,0.0,1.0
2001-07-25,7.02,7.55,6.5,7.55,985100,7.02,7.55,6.5,7.55,985100,0.0,1.0
2001-07-26,7.19,7.2,7.0,7.14,1335600,7.19,7.2,7.0,7.14,1335600,0.0,1.0
2001-07-27,7.6,7.73,7.5,7.61,205800,7.6,7.73,7.5,7.61,205800,0.0,1.0
2001-07-30,7.34,7.75,6.75,7.75,383000,7.34,7.75,6.75,7.75,383000,0.0,1.0
2001-07-31,7.46,7.65,7.09,7.09,188200,7.46,7.65,7.09,7.09,188200,0.0,1.0
2001-08-01,7.5,7.6,7.3,7.5,300500,7.5,7.6,7.3,7.5,300500,0.0,1.0
2001-08-02,7.45,7.6,7.41,7.6,102800,7.45,7.6,7.41,7.6,102800,0.0,1.0
2001-08-03,7.5,7.73,7.45,7.45,112300,7.5,7.73,7.45,7.45,112300,0.0,1.0
2001-08-06,7.69,7.73,7.4,7.73,129600,7.69,7.73,7.4,7.73,129600,0.0,1.0
2001-08-07,7.8,7.89,7.6,7.69,108700,7.8,7.89,7.6,7.69,108700,0.0,1.0
2001-08-08,7.45,7.8,7.45,7.8,143900,7.45,7.8,7.45,7.8,143900,0.0,1.0
2001-08-09,7.56,7.85,7.45,7.6,54900,7.56,7.85,7.45,7.6,54900,0.0,1.0
2001-08-10,7.55,7.86,7.5,7.51,192700,7.55,7.86,7.5,7.51,192700,0.0,1.0
2001-08-13,7.65,7.9,7.55,7.9,90700,7.65,7.9,7.55,7.9,90700,0.0,1.0
2001-08-14,7.89,8.25,7.61,7.86,272600,7.89,8.25,7.61,7.86,272600,0.0,1.0
2001-08-15,7.7,8.09,7.6,7.9,271200,7.7,8.09,7.6,7.9,271200,0.0,1.0
2001-08-16,7.5,7.71,7.39,7.7,289200,7.5,7.71,7.39,7.7,289200,0.0,1.0
2001-08-17,7.37,7.67,7.36,7.48,216100,7.37,7.67,7.36,7.48,216100,0.0,1.0
2001-08-20,7.37,7.37,7.37,7.37,140600,7.37,7.37,7.37,7.37,140600,0.0,1.0
2001-08-21,6.95,7.2,6.95,7.2,41000,6.95,7.2,6.95,7.2,41000,0.0,1.0
2001-08-22,7.1,7.2,7.0,7.14,583300,7.1,7.2,7.0,7.14,583300,0.0,1.0
2001-08-23,6.91,7.14,6.84,7.05,68900,6.91,7.14,6.84,7.05,68900,0.0,1.0
2001-08-24,6.96,7.07,6.8,6.9,257100,6.96,7.07,6.8,6.9,257100,0.0,1.0
2001-08-27,7.0,7.0,6.9,6.9,57000,7.0,7.0,6.9,6.9,57000,0.0,1.0
2001-08-28,6.81,6.96,6.8,6.9,160100,6.81,6.96,6.8,6.9,160100,0.0,1.0
2001-08-29,6.68,6.89,6.62,6.89,292700,6.68,6.89,6.62,6.89,292700,0.0,1.0
2001-08-30,6.6,6.75,6.48,6.75,770700,6.6,6.75,6.48,6.75,770700,0.0,1.0
2001-08-31,6.6,6.74,6.55,6.59,69700,6.6,6.74,6.55,6.59,69700,0.0,1.0
2001-09-04,6.87,7.25,6.52,6.73,143100,6.87,7.25,6.52,6.73,143100,0.0,1.0
2001-09-05,7.0,7.05,6.79,6.8,189400,7.0,7.05,6.79,6.8,189400,0.0,1.0
2001-09-06,6.63,7.0,6.61,7.0,151400,6.63,7.0,6.61,7.0,151400,0.0,1.0
2001-09-07,6.65,6.7,6.48,6.6,363400,6.65,6.7,6.48,6.6,363400,0.0,1.0
2001-09-10,6.5,6.7,6.45,6.7,82000,6.5,6.7,6.45,6.7,82000,0.0,1.0
2001-09-17,5.55,5.82,3.99,3.99,490300,5.55,5.82,3.99,3.99,490300,0.0,1.0
2001-09-18,5.05,5.74,4.45,5.675,606200,5.05,5.74,4.45,5.675,606200,0.0,1.0
2001-09-19,4.48,4.9,3.3,4.9,892600,4.48,4.9,3.3,4.9,892600,0.0,1.0
2001-09-20,3.85,4.5,3.75,4.5,758900,3.85,4.5,3.75,4.5,758900,0.0,1.0
2001-09-21,3.7,3.92,3.45,3.92,402600,3.7,3.92,3.45,3.92,402600,0.0,1.0
2001-09-24,3.4,4.15,3.25,4.15,563000,3.4,4.15,3.25,4.15,563000,0.0,1.0
2001-09-25,3.4,3.4,3.4,3.4,497200,3.4,3.4,3.4,3.4,497200,0.0,1.0
2001-09-26,2.7,3.48,2.4,3.0,576200,2.7,3.48,2.4,3.0,576200,0.0,1.0
2001-09-27,2.53,2.69,2.45,2.68,257600,2.53,2.69,2.45,2.68,257600,0.0,1.0
2001-09-28,2.18,2.8,2.18,2.66,1098100,2.18,2.8,2.18,2.66,1098100,0.0,1.0
2001-10-01,2.87,3.13,2.14,2.43,884500,2.87,3.13,2.14,2.43,884500,0.0,1.0
2001-10-02,3.345,3.8,3.25,3.26,695600,3.345,3.8,3.25,3.26,695600,0.0,1.0
2001-10-03,3.39,3.54,3.15,3.54,582400,3.39,3.54,3.15,3.54,582400,0.0,1.0
2001-10-04,3.2,3.48,3.17,3.48,526300,3.2,3.48,3.17,3.48,526300,0.0,1.0
2001-10-05,3.01,3.34,3.0,3.34,480600,3.01,3.34,3.0,3.34,480600,0.0,1.0
2001-10-08,3.03,3.5,2.98,3.5,202100,3.03,3.5,2.98,3.5,202100,0.0,1.0
2001-10-09,2.99,3.09,2.93,3.05,160400,2.99,3.09,2.93,3.05,160400,0.0,1.0
2001-10-10,3.2,3.54,3.05,3.54,275800,3.2,3.54,3.05,3.54,275800,0.0,1.0
2001-10-11,3.87,4.05,3.21,3.22,291100,3.87,4.05,3.21,3.22,291100,0.0,1.0
2001-10-12,4.05,4.15,3.75,3.87,142000,4.05,4.15,3.75,3.87,142000,0.0,1.0
2001-10-15,3.95,4.16,3.85,4.16,147100,3.95,4.16,3.85,4.16,147100,0.0,1.0
2001-10-16,4.18,4.2,4.0,4.09,182900,4.18,4.2,4.0,4.09,182900,0.0,1.0
2001-10-17,3.97,4.45,3.8,4.2,188700,3.97,4.45,3.8,4.2,188700,0.0,1.0
2001-10-18,3.93,4.25,3.743,3.85,99000,3.93,4.25,3.743,3.85,99000,0.0,1.0
2001-10-19,4.55,4.78,3.91,3.91,124000,4.55,4.78,3.91,3.91,124000,0.0,1.0
2001-10-22,5.59,5.79,4.79,4.79,610400,5.59,5.79,4.79,4.79,610400,0.0,1.0
2001-10-23,4.85,5.65,4.65,5.49,998500,4.85,5.65,4.65,5.49,998500,0.0,1.0
2001-10-24,4.65,4.9,4.59,4.79,302200,4.65,4.9,4.59,4.79,302200,0.0,1.0
2001-10-25,4.06,4.62,4.04,4.6,233300,4.06,4.62,4.04,4.6,233300,0.0,1.0
2001-10-26,4.25,4.49,4.0,4.2,116700,4.25,4.49,4.0,4.2,116700,0.0,1.0
2001-10-29,4.21,4.35,4.16,4.33,55700,4.21,4.35,4.16,4.33,55700,0.0,1.0
2001-10-30,4.18,4.44,4.15,4.44,82200,4.18,4.44,4.15,4.44,82200,0.0,1.0
2001-10-31,4.36,4.7,4.16,4.43,57700,4.36,4.7,4.16,4.43,57700,0.0,1.0
2001-11-01,4.589,4.6,4.2,4.35,158700,4.589,4.6,4.2,4.35,158700,0.0,1.0
2001-11-02,4.99,5.3,4.41,4.41,294300,4.99,5.3,4.41,4.41,294300,0.0,1.0
2001-11-05,5.33,5.5,5.01,5.26,70100,5.33,5.5,5.01,5.26,70100,0.0,1.0
2001-11-06,5.5,5.5,5.16,5.16,99000,5.5,5.5,5.16,5.16,99000,0.0,1.0
2001-11-07,4.91,5.09,4.56,5.09,89600,4.91,5.09,4.56,5.09,89600,0.0,1.0
2001-11-08,5.05,5.05,4.89,5.01,37300,5.05,5.05,4.89,5.01,37300,0.0,1.0
2001-11-09,4.95,5.1,4.91,4.99,35000,4.95,5.1,4.91,4.99,35000,0.0,1.0
2001-11-12,4.75,5.0,4.6,4.92,50100,4.75,5.0,4.6,4.92,50100,0.0,1.0
2001-11-13,3.89,4.98,3.88,4.98,221500,3.89,4.98,3.88,4.98,221500,0.0,1.0
2001-11-14,3.069,4.24,2.95,4.24,772500,3.069,4.24,2.95,4.24,772500,0.0,1.0
2001-11-15,4.01,4.21,3.42,3.57,907400,4.01,4.21,3.42,3.57,907400,0.0,1.0
2001-11-16,4.65,4.71,4.05,4.19,164300,4.65,4.71,4.05,4.19,164300,0.0,1.0
2001-11-19,4.58,4.69,4.35,4.66,89100,4.58,4.69,4.35,4.66,89100,0.0,1.0
2001-11-20,4.55,4.64,4.37,4.625,274900,4.55,4.64,4.37,4.625,274900,0.0,1.0
2001-11-21,4.37,4.55,4.25,4.55,317900,4.37,4.55,4.25,4.55,317900,0.0,1.0
2001-11-23,4.25,4.29,4.15,4.29,15300,4.25,4.29,4.15,4.29,15300,0.0,1.0
2001-11-26,4.0,4.47,3.7,4.45,116500,4.0,4.47,3.7,4.45,116500,0.0,1.0
2001-11-27,4.17,4.3,3.87,4.18,127000,4.17,4.3,3.87,4.18,127000,0.0,1.0
2001-11-28,4.33,4.43,4.11,4.43,94100,4.33,4.43,4.11,4.43,94100,0.0,1.0
2001-11-29,4.25,4.41,4.25,4.34,62500,4.25,4.41,4.25,4.34,62500,0.0,1.0
2001-11-30,4.0,4.41,3.97,4.3,220500,4.0,4.41,3.97,4.3,220500,0.0,1.0
2001-12-03,3.91,4.26,3.85,4.26,66600,3.91,4.26,3.85,4.26,66600,0.0,1.0
2001-12-04,3.97,4.15,3.84,3.91,41500,3.97,4.15,3.84,3.91,41500,0.0,1.0
2001-12-05,4.35,4.5,3.95,3.99,204700,4.35,4.5,3.95,3.99,204700,0.0,1.0
2001-12-06,4.18,4.48,3.96,4.48,95400,4.18,4.48,3.96,4.48,95400,0.0,1.0
2001-12-07,4.05,4.2,3.95,4.2,87000,4.05,4.2,3.95,4.2,87000,0.0,1.0
2001-12-10,3.945,4.04,3.85,3.98,39200,3.945,4.04,3.85,3.98,39200,0.0,1.0
2001-12-11,3.95,4.08,3.8,4.08,128000,3.95,4.08,3.8,4.08,128000,0.0,1.0
2001-12-12,3.9,4.13,3.8,3.9,67200,3.9,4.13,3.8,3.9,67200,0.0,1.0
2001-12-13,3.89,4.15,3.77,3.91,45600,3.89,4.15,3.77,3.91,45600,0.0,1.0
2001-12-14,3.86,4.04,3.75,4.0,95000,3.86,4.04,3.75,4.0,95000,0.0,1.0
2001-12-17,4.05,4.09,3.6,3.85,92900,4.05,4.09,3.6,3.85,92900,0.0,1.0
2001-12-18,4.05,4.2,3.86,4.0,103700,4.05,4.2,3.86,4.0,103700,0.0,1.0
2001-12-19,3.85,4.14,3.85,4.025,133900,3.85,4.14,3.85,4.025,133900,0.0,1.0
2001-12-20,4.5,4.5,3.81,3.86,230100,4.5,4.5,3.81,3.86,230100,0.0,1.0
2001-12-21,5.0,5.16,4.29,4.3,337000,5.0,5.16,4.29,4.3,337000,0.0,1.0
2001-12-24,4.75,5.05,4.46,4.7,65300,4.75,5.05,4.46,4.7,65300,0.0,1.0
2001-12-26,4.8,4.9,4.51,4.9,99900,4.8,4.9,4.51,4.9,99900,0.0,1.0
2001-12-27,4.72,4.84,4.5,4.53,79200,4.72,4.84,4.5,4.53,79200,0.0,1.0
2001-12-28,4.6,4.76,4.45,4.76,194500,4.6,4.76,4.45,4.76,194500,0.0,1.0
2001-12-31,4.5,4.69,4.4,4.635,232500,4.5,4.69,4.4,4.635,232500,0.0,1.0
2002-01-02,4.3,4.6,4.16,4.5,98900,4.3,4.6,4.16,4.5,98900,0.0,1.0
2002-01-03,4.48,4.6,4.15,4.6,387200,4.48,4.6,4.15,4.6,387200,0.0,1.0
2002-01-04,4.5,4.65,4.19,4.49,1061400,4.5,4.65,4.19,4.49,1061400,0.0,1.0
2002-01-07,5.02,5.25,4.65,4.77,874100,5.02,5.25,4.65,4.77,874100,0.0,1.0
2002-01-08,5.25,5.6,5.05,5.49,803900,5.25,5.6,5.05,5.49,803900,0.0,1.0
2002-01-09,5.99,6.25,5.2,5.5,2049000,5.99,6.25,5.2,5.5,2049000,0.0,1.0
2002-01-10,4.88,6.23,4.88,6.23,674000,4.88,6.23,4.88,6.23,674000,0.0,1.0
2002-01-11,5.28,5.56,5.1,5.3,1076800,5.28,5.56,5.1,5.3,1076800,0.0,1.0
2002-01-14,5.52,5.88,5.35,5.38,636000,5.52,5.88,5.35,5.38,636000,0.0,1.0
2002-01-15,5.5,5.88,5.4,5.87,280500,5.5,5.88,5.4,5.87,280500,0.0,1.0
2002-01-16,5.88,5.9,5.25,5.5,200400,5.88,5.9,5.25,5.5,200400,0.0,1.0
2002-01-17,5.7,6.01,5.49,5.91,141400,5.7,6.01,5.49,5.91,141400,0.0,1.0
2002-01-18,5.3,5.76,5.25,5.75,77000,5.3,5.76,5.25,5.75,77000,0.0,1.0
2002-01-22,4.89,5.55,4.85,5.3,279800,4.89,5.55,4.85,5.3,279800,0.0,1.0
2002-01-23,4.42,5.01,4.25,5.01,274900,4.42,5.01,4.25,5.01,274900,0.0,1.0
2002-01-24,4.3,4.63,4.23,4.57,137700,4.3,4.63,4.23,4.57,137700,0.0,1.0
2002-01-25,4.45,4.75,4.0,4.32,100900,4.45,4.75,4.0,4.32,100900,0.0,1.0
2002-01-28,4.3,4.64,4.22,4.41,58500,4.3,4.64,4.22,4.41,58500,0.0,1.0
2002-01-29,4.15,4.38,4.02,4.33,106300,4.15,4.38,4.02,4.33,106300,0.0,1.0
2002-01-30,4.55,4.55,4.01,4.02,59300,4.55,4.55,4.01,4.02,59300,0.0,1.0
2002-01-31,4.88,4.97,4.51,4.51,144800,4.88,4.97,4.51,4.51,144800,0.0,1.0
2002-02-01,4.95,5.19,4.84,5.19,209900,4.95,5.19,4.84,5.19,209900,0.0,1.0
2002-02-04,5.08,5.58,4.93,5.54,154300,5.08,5.58,4.93,5.54,154300,0.0,1.0
2002-02-05,4.9,5.33,4.9,5.33,238200,4.9,5.33,4.9,5.33,238200,0.0,1.0
2002-02-06,4.87,5.05,4.8,5.03,179200,4.87,5.05,4.8,5.03,179200,0.0,1.0
2002-02-07,4.68,4.88,4.6,4.6,104200,4.68,4.88,4.6,4.6,104200,0.0,1.0
2002-02-08,4.36,4.71,4.1,4.68,120100,4.36,4.71,4.1,4.68,120100,0.0,1.0
2002-02-11,4.571,4.7,4.4,4.42,139800,4.571,4.7,4.4,4.42,139800,0.0,1.0
2002-02-12,4.9,4.91,4.55,4.58,328100,4.9,4.91,4.55,4.58,328100,0.0,1.0
2002-02-13,4.78,4.8,4.1,4.77,517500,4.78,4.8,4.1,4.77,517500,0.0,1.0
2002-02-14,4.51,4.79,4.27,4.79,312600,4.51,4.79,4.27,4.79,312600,0.0,1.0
2002-02-15,4.8,4.85,4.3,4.85,186400,4.8,4.85,4.3,4.85,186400,0.0,1.0
2002-02-19,4.63,4.8,4.47,4.8,92000,4.63,4.8,4.47,4.8,92000,0.0,1.0
2002-02-20,4.45,4.67,4.31,4.67,136300,4.45,4.67,4.31,4.67,136300,0.0,1.0
2002-02-21,4.35,4.46,4.3,4.41,86900,4.35,4.46,4.3,4.41,86900,0.0,1.0
2002-02-22,4.4,4.58,4.27,4.45,26900,4.4,4.58,4.27,4.45,26900,0.0,1.0
2002-02-25,4.25,4.49,4.15,4.31,144900,4.25,4.49,4.15,4.31,144900,0.0,1.0
2002-02-26,4.18,4.25,4.1,4.21,112600,4.18,4.25,4.1,4.21,112600,0.0,1.0
2002-02-27,4.33,4.34,4.11,4.2,69900,4.33,4.34,4.11,4.2,69900,0.0,1.0
2002-02-28,4.25,4.35,4.17,4.34,34700,4.25,4.35,4.17,4.34,34700,0.0,1.0
2002-03-01,4.34,4.4,4.2,4.25,70300,4.34,4.4,4.2,4.25,70300,0.0,1.0
2002-03-04,4.4,4.55,4.1,4.26,100700,4.4,4.55,4.1,4.26,100700,0.0,1.0
2002-03-05,4.15,4.4,4.1,4.3,81400,4.15,4.4,4.1,4.3,81400,0.0,1.0
2002-03-06,4.05,4.3,4.05,4.17,78500,4.05,4.3,4.05,4.17,78500,0.0,1.0
2002-03-07,4.1,4.37,4.03,4.06,121100,4.1,4.37,4.03,4.06,121100,0.0,1.0
2002-03-08,4.5,4.5,4.17,4.3,105100,4.5,4.5,4.17,4.3,105100,0.0,1.0
2002-03-11,4.78,4.8,4.25,4.59,131800,4.78,4.8,4.25,4.59,131800,0.0,1.0
2002-03-12,4.62,4.85,4.61,4.85,78400,4.62,4.85,4.61,4.85,78400,0.0,1.0
2002-03-13,4.648,4.7,4.6,4.65,25100,4.648,4.7,4.6,4.65,25100,0.0,1.0
2002-03-14,4.75,4.8,4.45,4.8,44200,4.75,4.8,4.45,4.8,44200,0.0,1.0
2002-03-15,4.7,4.8,4.4,4.71,111200,4.7,4.8,4.4,4.71,111200,0.0,1.0
2002-03-18,4.95,4.95,4.55,4.75,94600,4.95,4.95,4.55,4.75,94600,0.0,1.0
2002-03-19,4.5,4.89,4.39,4.85,254100,4.5,4.89,4.39,4.85,254100,0.0,1.0
2002-03-20,4.51,4.84,4.48,4.5,41000,4.51,4.84,4.48,4.5,41000,0.0,1.0
2002-03-21,4.27,4.6,4.2,4.6,184000,4.27,4.6,4.2,4.6,184000,0.0,1.0
2002-03-22,4.4,4.51,4.25,4.27,481800,4.4,4.51,4.25,4.27,481800,0.0,1.0
2002-03-25,4.85,5.0,4.25,4.4,649700,4.85,5.0,4.25,4.4,649700,0.0,1.0
2002-03-26,5.03,5.19,4.65,4.9,378600,5.03,5.19,4.65,4.9,378600,0.0,1.0
2002-03-27,4.95,5.25,4.93,5.04,110700,4.95,5.25,4.93,5.04,110700,0.0,1.0
2002-03-28,5.3,5.4,4.99,5.0,264700,5.3,5.4,4.99,5.0,264700,0.0,1.0
2002-04-01,5.48,5.52,5.0,5.52,713500,5.48,5.52,5.0,5.52,713500,0.0,1.0
2002-04-02,5.2,5.35,5.15,5.35,129000,5.2,5.35,5.15,5.35,129000,0.0,1.0
2002-04-03,5.0,5.35,4.9,5.34,142700,5.0,5.35,4.9,5.34,142700,0.0,1.0
2002-04-04,5.0,5.08,4.86,4.96,270900,5.0,5.08,4.86,4.96,270900,0.0,1.0
2002-04-05,4.78,5.0,4.78,4.95,61800,4.78,5.0,4.78,4.95,61800,0.0,1.0
2002-04-08,4.5,4.9,4.45,4.89,314500,4.5,4.9,4.45,4.89,314500,0.0,1.0
2002-04-09,4.579,4.65,4.42,4.47,112100,4.579,4.65,4.42,4.47,112100,0.0,1.0
2002-04-10,4.549,4.7,4.4,4.48,89900,4.549,4.7,4.4,4.48,89900,0.0,1.0
2002-04-11,4.491,4.55,4.45,4.55,79100,4.491,4.55,4.45,4.55,79100,0.0,1.0
2002-04-12,4.35,4.55,4.27,4.5,150600,4.35,4.55,4.27,4.5,150600,0.0,1.0
2002-04-15,4.401,4.43,4.3,4.31,63200,4.401,4.43,4.3,4.31,63200,0.0,1.0
2002-04-16,4.43,4.45,4.25,4.4,112800,4.43,4.45,4.25,4.4,112800,0.0,1.0
2002-04-17,4.291,4.45,4.25,4.38,123700,4.291,4.45,4.25,4.38,123700,0.0,1.0
2002-04-18,4.42,4.47,4.3,4.35,110200,4.42,4.47,4.3,4.35,110200,0.0,1.0
2002-04-19,4.5,4.55,4.45,4.47,147200,4.5,4.55,4.45,4.47,147200,0.0,1.0
2002-04-22,4.51,4.55,4.42,4.53,267100,4.51,4.55,4.42,4.53,267100,0.0,1.0
2002-04-23,4.43,4.58,4.38,4.58,127800,4.43,4.58,4.38,4.58,127800,0.0,1.0
2002-04-24,4.46,4.62,4.36,4.61,129300,4.46,4.62,4.36,4.61,129300,0.0,1.0
2002-04-25,4.17,4.52,3.96,4.52,1204100,4.17,4.52,3.96,4.52,1204100,0.0,1.0
2002-04-26,3.4,4.15,3.33,4.105,194500,3.4,4.15,3.33,4.105,194500,0.0,1.0
2002-04-29,3.7,3.75,3.51,3.51,96800,3.7,3.75,3.51,3.51,96800,0.0,1.0
2002-04-30,3.85,4.01,3.7,3.85,192200,3.85,4.01,3.7,3.85,192200,0.0,1.0
2002-05-01,3.899,3.98,3.721,3.83,145000,3.899,3.98,3.721,3.83,145000,0.0,1.0
2002-05-02,4.0,4.07,3.78,3.98,121800,4.0,4.07,3.78,3.98,121800,0.0,1.0
2002-05-03,3.99,4.05,3.95,4.0,142900,3.99,4.05,3.95,4.0,142900,0.0,1.0
2002-05-06,4.02,4.05,3.945,4.0,67600,4.02,4.05,3.945,4.0,67600,0.0,1.0
2002-05-07,3.96,4.05,3.95,4.04,114900,3.96,4.05,3.95,4.04,114900,0.0,1.0
2002-05-08,4.01,4.05,3.95,3.95,576500,4.01,4.05,3.95,3.95,576500,0.0,1.0
2002-05-09,4.0,4.05,3.97,4.05,96500,4.0,4.05,3.97,4.05,96500,0.0,1.0
2002-05-10,4.05,4.08,3.93,3.98,187000,4.05,4.08,3.93,3.98,187000,0.0,1.0
2002-05-13,3.839,4.05,3.811,4.05,91500,3.839,4.05,3.811,4.05,91500,0.0,1.0
2002-05-14,3.911,4.009,3.83,3.955,106200,3.911,4.009,3.83,3.955,106200,0.0,1.0
2002-05-15,4.0,4.04,3.94,3.99,319700,4.0,4.04,3.94,3.99,319700,0.0,1.0
2002-05-16,4.04,4.04,3.92,3.95,62200,4.04,4.04,3.92,3.95,62200,0.0,1.0
2002-05-17,4.05,4.069,3.97,4.04,92300,4.05,4.069,3.97,4.04,92300,0.0,1.0
2002-05-20,3.981,4.05,3.88,4.02,53400,3.981,4.05,3.88,4.02,53400,0.0,1.0
2002-05-21,4.0,4.05,3.85,3.965,51000,4.0,4.05,3.85,3.965,51000,0.0,1.0
2002-05-22,3.77,4.0,3.75,3.86,16300,3.77,4.0,3.75,3.86,16300,0.0,1.0
2002-05-23,3.91,3.91,3.51,3.77,74000,3.91,3.91,3.51,3.77,74000,0.0,1.0
2002-05-24,3.77,3.9,3.691,3.9,94400,3.77,3.9,3.691,3.9,94400,0.0,1.0
2002-05-28,3.92,4.0,3.62,3.77,62600,3.92,4.0,3.62,3.77,62600,0.0,1.0
2002-05-29,4.0,4.02,3.76,3.99,57200,4.0,4.02,3.76,3.99,57200,0.0,1.0
2002-05-30,4.0,4.03,3.81,4.0,56900,4.0,4.03,3.81,4.0,56900,0.0,1.0
2002-05-31,3.85,4.04,3.85,4.0,45900,3.85,4.04,3.85,4.0,45900,0.0,1.0
2002-06-03,4.0,4.06,3.85,3.86,66900,4.0,4.06,3.85,3.86,66900,0.0,1.0
2002-06-04,4.05,4.05,3.87,3.88,77100,4.05,4.05,3.87,3.88,77100,0.0,1.0
2002-06-05,3.98,4.05,3.9,4.0,91800,3.98,4.05,3.9,4.0,91800,0.0,1.0
2002-06-06,4.0,4.05,3.87,3.99,69400,4.0,4.05,3.87,3.99,69400,0.0,1.0
2002-06-07,4.0,4.05,3.85,3.99,41900,4.0,4.05,3.85,3.99,41900,0.0,1.0
2002-06-10,4.05,4.06,3.8,3.95,122100,4.05,4.06,3.8,3.95,122100,0.0,1.0
2002-06-11,3.32,4.05,3.27,3.94,254000,3.32,4.05,3.27,3.94,254000,0.0,1.0
2002-06-12,3.85,3.85,3.35,3.35,37500,3.85,3.85,3.35,3.35,37500,0.0,1.0
2002-06-13,3.93,4.0,3.85,3.87,148700,3.93,4.0,3.85,3.87,148700,0.0,1.0
2002-06-14,3.58,3.99,3.53,3.88,44300,3.58,3.99,3.53,3.88,44300,0.0,1.0
2002-06-17,4.0,4.02,3.56,3.81,249600,4.0,4.02,3.56,3.81,249600,0.0,1.0
2002-06-18,4.0,4.0,3.64,3.7,63100,4.0,4.0,3.64,3.7,63100,0.0,1.0
2002-06-19,3.8,4.0,3.68,3.81,94500,3.8,4.0,3.68,3.81,94500,0.0,1.0
2002-06-20,3.9,4.0,3.81,3.81,63600,3.9,4.0,3.81,3.81,63600,0.0,1.0
2002-06-21,3.78,3.9,3.681,3.85,55800,3.78,3.9,3.681,3.85,55800,0.0,1.0
2002-06-24,3.97,4.0,3.45,3.71,268000,3.97,4.0,3.45,3.71,268000,0.0,1.0
2002-06-25,3.4,4.0,3.25,3.91,221400,3.4,4.0,3.25,3.91,221400,0.0,1.0
2002-06-26,3.6,3.6,3.091,3.33,324000,3.6,3.6,3.091,3.33,324000,0.0,1.0
2002-06-27,3.77,3.83,3.5,3.54,323900,3.77,3.83,3.5,3.54,323900,0.0,1.0
2002-06-28,4.041,4.15,3.75,3.96,2607500,4.041,4.15,3.75,3.96,2607500,0.0,1.0
2002-07-01,3.5,3.92,2.99,3.92,177900,3.5,3.92,2.99,3.92,177900,0.0,1.0
2002-07-02,3.4,3.5,3.25,3.25,108000,3.4,3.5,3.25,3.25,108000,0.0,1.0
2002-07-03,3.1,3.35,3.1,3.27,81200,3.1,3.35,3.1,3.27,81200,0.0,1.0
2002-07-05,3.05,3.11,2.91,3.1,52300,3.05,3.11,2.91,3.1,52300,0.0,1.0
2002-07-08,2.9,3.14,2.79,3.0,83500,2.9,3.14,2.79,3.0,83500,0.0,1.0
2002-07-09,2.82,2.93,2.68,2.91,135500,2.82,2.93,2.68,2.91,135500,0.0,1.0
2002-07-10,1.74,2.52,1.53,2.51,1721000,1.74,2.52,1.53,2.51,1721000,0.0,1.0
2002-07-11,1.7,1.95,1.54,1.86,390300,1.7,1.95,1.54,1.86,390300,0.0,1.0
2002-07-12,2.02,2.2,1.75,1.85,851400,2.02,2.2,1.75,1.85,851400,0.0,1.0
2002-07-15,2.16,2.5,2.03,2.24,482500,2.16,2.5,2.03,2.24,482500,0.0,1.0
2002-07-16,2.2,2.39,2.13,2.24,458300,2.2,2.39,2.13,2.24,458300,0.0,1.0
2002-07-17,2.28,2.4,2.17,2.35,70900,2.28,2.4,2.17,2.35,70900,0.0,1.0
2002-07-18,2.45,2.59,2.37,2.44,192400,2.45,2.59,2.37,2.44,192400,0.0,1.0
2002-07-19,2.27,2.49,2.26,2.46,68400,2.27,2.49,2.26,2.46,68400,0.0,1.0
2002-07-22,2.491,2.55,2.05,2.34,94800,2.491,2.55,2.05,2.34,94800,0.0,1.0
2002-07-23,2.33,2.5,2.3,2.45,59100,2.33,2.5,2.3,2.45,59100,0.0,1.0
2002-07-24,2.15,2.5,2.14,2.26,73900,2.15,2.5,2.14,2.26,73900,0.0,1.0
2002-07-25,1.99,2.43,1.9,2.15,121300,1.99,2.43,1.9,2.15,121300,0.0,1.0
2002-07-26,2.04,2.25,2.04,2.19,44400,2.04,2.25,2.04,2.19,44400,0.0,1.0
2002-07-29,2.3,2.43,2.0,2.0,146800,2.3,2.43,2.0,2.0,146800,0.0,1.0
2002-07-30,2.5,2.5,2.27,2.37,186400,2.5,2.5,2.27,2.37,186400,0.0,1.0
2002-07-31,2.35,2.51,2.31,2.51,147500,2.35,2.51,2.31,2.51,147500,0.0,1.0
2002-08-01,2.499,2.53,2.28,2.35,27800,2.499,2.53,2.28,2.35,27800,0.0,1.0
2002-08-02,2.18,2.5,2.18,2.5,61100,2.18,2.5,2.18,2.5,61100,0.0,1.0
2002-08-05,2.35,2.5,2.22,2.22,35900,2.35,2.5,2.22,2.22,35900,0.0,1.0
2002-08-06,2.35,2.48,2.22,2.43,94200,2.35,2.48,2.22,2.43,94200,0.0,1.0
2002-08-07,2.52,2.52,2.35,2.41,28500,2.52,2.52,2.35,2.41,28500,0.0,1.0
2002-08-08,2.44,2.44,2.35,2.4,86900,2.44,2.44,2.35,2.4,86900,0.0,1.0
2002-08-09,2.35,2.45,2.35,2.42,11800,2.35,2.45,2.35,2.42,11800,0.0,1.0
2002-08-12,2.45,2.45,2.35,2.43,20800,2.45,2.45,2.35,2.43,20800,0.0,1.0
2002-08-13,2.37,2.43,2.37,2.42,22300,2.37,2.43,2.37,2.42,22300,0.0,1.0
2002-08-14,2.44,2.45,2.31,2.44,32900,2.44,2.45,2.31,2.44,32900,0.0,1.0
2002-08-15,2.35,2.41,2.31,2.4,357900,2.35,2.41,2.31,2.4,357900,0.0,1.0
2002-08-16,2.44,2.45,2.25,2.39,211200,2.44,2.45,2.25,2.39,211200,0.0,1.0
2002-08-19,2.38,2.49,2.3,2.47,79800,2.38,2.49,2.3,2.47,79800,0.0,1.0
2002-08-20,2.34,2.44,2.301,2.43,30600,2.34,2.44,2.301,2.43,30600,0.0,1.0
2002-08-21,2.38,2.45,2.3,2.35,38000,2.38,2.45,2.3,2.35,38000,0.0,1.0
2002-08-22,2.45,2.45,2.32,2.389,70200,2.45,2.45,2.32,2.389,70200,0.0,1.0
2002-08-23,2.41,2.491,2.4,2.421,29700,2.41,2.491,2.4,2.421,29700,0.0,1.0
2002-08-26,2.55,2.66,2.28,2.47,106600,2.55,2.66,2.28,2.47,106600,0.0,1.0
2002-08-27,2.84,3.14,2.46,2.46,110800,2.84,3.14,2.46,2.46,110800,0.0,1.0
2002-08-28,2.81,3.14,2.79,2.79,129000,2.81,3.14,2.79,2.79,129000,0.0,1.0
2002-08-29,3.34,3.38,2.92,2.92,167200,3.34,3.38,2.92,2.92,167200,0.0,1.0
2002-08-30,3.0,3.74,3.0,3.39,119600,3.0,3.74,3.0,3.39,119600,0.0,1.0
2002-09-03,3.15,3.2,2.95,2.95,86900,3.15,3.2,2.95,2.95,86900,0.0,1.0
2002-09-04,3.32,3.4,3.08,3.08,155700,3.32,3.4,3.08,3.08,155700,0.0,1.0
2002-09-05,3.17,3.4,3.16,3.37,168100,3.17,3.4,3.16,3.37,168100,0.0,1.0
2002-09-06,3.25,3.27,3.18,3.27,76600,3.25,3.27,3.18,3.27,76600,0.0,1.0
2002-09-09,3.27,3.3,3.16,3.23,20700,3.27,3.3,3.16,3.23,20700,0.0,1.0
2002-09-10,3.269,3.31,3.11,3.26,15500,3.269,3.31,3.11,3.26,15500,0.0,1.0
2002-09-11,3.12,3.28,3.0,3.28,120700,3.12,3.28,3.0,3.28,120700,0.0,1.0
2002-09-12,3.01,3.24,2.92,3.101,153000,3.01,3.24,2.92,3.101,153000,0.0,1.0
2002-09-13,3.25,3.26,3.01,3.109,66100,3.25,3.26,3.01,3.109,66100,0.0,1.0
2002-09-16,3.12,3.29,3.1,3.29,24100,3.12,3.29,3.1,3.29,24100,0.0,1.0
2002-09-17,3.13,3.22,3.06,3.22,52700,3.13,3.22,3.06,3.22,52700,0.0,1.0
2002-09-18,3.21,3.26,3.11,3.14,63600,3.21,3.26,3.11,3.14,63600,0.0,1.0
2002-09-19,3.08,3.25,2.87,3.25,102200,3.08,3.25,2.87,3.25,102200,0.0,1.0
2002-09-20,3.18,3.2,2.87,3.16,239200,3.18,3.2,2.87,3.16,239200,0.0,1.0
2002-09-23,2.9,3.19,2.64,2.992,195300,2.9,3.19,2.64,2.992,195300,0.0,1.0
2002-09-24,2.72,2.87,2.59,2.77,282800,2.72,2.87,2.59,2.77,282800,0.0,1.0
2002-09-25,2.9,3.0,2.64,2.64,37300,2.9,3.0,2.64,2.64,37300,0.0,1.0
2002-09-26,2.95,3.02,2.8,2.85,70900,2.95,3.02,2.8,2.85,70900,0.0,1.0
2002-09-27,2.6,3.08,2.52,3.08,57700,2.6,3.08,2.52,3.08,57700,0.0,1.0
2002-09-30,2.759,2.9,2.532,2.62,92200,2.759,2.9,2.532,2.62,92200,0.0,1.0
2002-10-01,2.95,2.95,2.69,2.8,130200,2.95,2.95,2.69,2.8,130200,0.0,1.0
2002-10-02,2.91,3.08,2.83,2.83,45100,2.91,3.08,2.83,2.83,45100,0.0,1.0
2002-10-03,2.87,3.0,2.74,2.85,75200,2.87,3.0,2.74,2.85,75200,0.0,1.0
2002-10-04,2.5,2.959,2.49,2.91,103300,2.5,2.959,2.49,2.91,103300,0.0,1.0
2002-10-07,2.43,2.9,2.41,2.6,69200,2.43,2.9,2.41,2.6,69200,0.0,1.0
2002-10-08,2.4,2.85,2.34,2.6,67100,2.4,2.85,2.34,2.6,67100,0.0,1.0
2002-10-09,2.01,2.6,1.99,2.39,178600,2.01,2.6,1.99,2.39,178600,0.0,1.0
2002-10-10,2.07,2.16,1.85,2.07,135800,2.07,2.16,1.85,2.07,135800,0.0,1.0
2002-10-11,2.25,2.25,1.96,1.96,23000,2.25,2.25,1.96,1.96,23000,0.0,1.0
2002-10-14,2.02,2.29,2.0,2.24,96800,2.02,2.29,2.0,2.24,96800,0.0,1.0
2002-10-15,2.11,2.39,2.01,2.24,72700,2.11,2.39,2.01,2.24,72700,0.0,1.0
2002-10-16,2.01,2.19,2.01,2.1,90900,2.01,2.19,2.01,2.1,90900,0.0,1.0
2002-10-17,2.15,2.18,2.0,2.18,78500,2.15,2.18,2.0,2.18,78500,0.0,1.0
2002-10-18,2.11,2.36,2.1,2.14,140600,2.11,2.36,2.1,2.14,140600,0.0,1.0
2002-10-21,2.45,2.45,2.15,2.15,106400,2.45,2.45,2.15,2.15,106400,0.0,1.0
2002-10-22,2.25,2.51,2.25,2.51,91300,2.25,2.51,2.25,2.51,91300,0.0,1.0
2002-10-23,2.47,2.56,2.15,2.26,105400,2.47,2.56,2.15,2.26,105400,0.0,1.0
2002-10-24,1.99,2.31,1.75,2.19,439000,1.99,2.31,1.75,2.19,439000,0.0,1.0
2002-10-25,1.99,2.14,1.9,1.99,146200,1.99,2.14,1.9,1.99,146200,0.0,1.0
2002-10-28,1.89,2.02,1.85,2.02,74500,1.89,2.02,1.85,2.02,74500,0.0,1.0
2002-10-29,1.71,1.98,1.68,1.97,169300,1.71,1.98,1.68,1.97,169300,0.0,1.0
2002-10-30,1.73,1.95,1.66,1.71,153500,1.73,1.95,1.66,1.71,153500,0.0,1.0
2002-10-31,1.77,1.85,1.701,1.75,172400,1.77,1.85,1.701,1.75,172400,0.0,1.0
2002-11-01,1.82,2.03,1.72,2.02,315600,1.82,2.03,1.72,2.02,315600,0.0,1.0
2002-11-04,1.71,1.92,1.66,1.92,169100,1.71,1.92,1.66,1.92,169100,0.0,1.0
2002-11-05,1.7,1.79,1.66,1.75,136000,1.7,1.79,1.66,1.75,136000,0.0,1.0
2002-11-06,1.72,1.74,1.59,1.73,197700,1.72,1.74,1.59,1.73,197700,0.0,1.0
2002-11-07,1.61,1.73,1.59,1.73,105800,1.61,1.73,1.59,1.73,105800,0.0,1.0
2002-11-08,1.57,1.7,1.53,1.619,72100,1.57,1.7,1.53,1.619,72100,0.0,1.0
2002-11-11,1.45,1.6,1.43,1.52,798500,1.45,1.6,1.43,1.52,798500,0.0,1.0
2002-11-12,1.45,1.45,1.45,1.45,400000,1.45,1.45,1.45,1.45,400000,0.0,1.0
2002-11-13,1.3,1.485,1.26,1.38,617200,1.3,1.485,1.26,1.38,617200,0.0,1.0
2002-11-14,1.39,1.48,1.26,1.33,433500,1.39,1.48,1.26,1.33,433500,0.0,1.0
2002-11-15,1.98,2.37,1.5,1.5,1352500,1.98,2.37,1.5,1.5,1352500,0.0,1.0
2002-11-18,2.02,2.22,1.83,2.06,666200,2.02,2.22,1.83,2.06,666200,0.0,1.0
2002-11-19,1.999,2.1,1.84,1.92,65400,1.999,2.1,1.84,1.92,65400,0.0,1.0
2002-11-20,2.09,2.15,1.9,1.95,91300,2.09,2.15,1.9,1.95,91300,0.0,1.0
2002-11-21,2.46,2.46,2.12,2.12,437300,2.46,2.46,2.12,2.12,437300,0.0,1.0
2002-11-22,2.91,3.0,2.4,2.459,464300,2.91,3.0,2.4,2.459,464300,0.0,1.0
2002-11-25,3.16,3.42,2.85,2.97,676800,3.16,3.42,2.85,2.97,676800,0.0,1.0
2002-11-26,3.329,3.5,3.2,3.49,447800,3.329,3.5,3.2,3.49,447800,0.0,1.0
2002-11-27,3.25,3.5,3.16,3.349,389900,3.25,3.5,3.16,3.349,389900,0.0,1.0
2002-11-29,3.59,3.62,3.26,3.3,90800,3.59,3.62,3.26,3.3,90800,0.0,1.0
2002-12-02,3.16,3.51,3.15,3.49,108100,3.16,3.51,3.15,3.49,108100,0.0,1.0
2002-12-03,2.89,3.19,2.76,3.19,128900,2.89,3.19,2.76,3.19,128900,0.0,1.0
2002-12-04,2.65,2.75,2.58,2.65,76000,2.65,2.75,2.58,2.65,76000,0.0,1.0
2002-12-05,2.5,2.74,2.5,2.7,112900,2.5,2.74,2.5,2.7,112900,0.0,1.0
2002-12-06,2.44,2.48,2.38,2.41,137200,2.44,2.48,2.38,2.41,137200,0.0,1.0
2002-12-09,2.45,2.68,2.42,2.42,134800,2.45,2.68,2.42,2.42,134800,0.0,1.0
2002-12-10,2.54,2.65,2.5,2.61,67100,2.54,2.65,2.5,2.61,67100,0.0,1.0
2002-12-11,2.85,2.86,2.51,2.6,171400,2.85,2.86,2.51,2.6,171400,0.0,1.0
2002-12-12,3.0,3.15,2.75,2.75,325900,3.0,3.15,2.75,2.75,325900,0.0,1.0
2002-12-13,3.18,3.35,3.01,3.1,160900,3.18,3.35,3.01,3.1,160900,0.0,1.0
2002-12-16,3.43,3.5,3.05,3.18,149000,3.43,3.5,3.05,3.18,149000,0.0,1.0
2002-12-17,3.28,3.4,3.1,3.36,55200,3.28,3.4,3.1,3.36,55200,0.0,1.0
2002-12-18,3.05,3.37,2.98,3.25,119400,3.05,3.37,2.98,3.25,119400,0.0,1.0
2002-12-19,2.9,3.1,2.85,3.05,135400,2.9,3.1,2.85,3.05,135400,0.0,1.0
2002-12-20,3.039,3.3,2.86,2.97,275000,3.039,3.3,2.86,2.97,275000,0.0,1.0
2002-12-23,2.95,3.24,2.81,3.1,242400,2.95,3.24,2.81,3.1,242400,0.0,1.0
2002-12-24,2.9,2.99,2.9,2.95,50600,2.9,2.99,2.9,2.95,50600,0.0,1.0
2002-12-26,2.95,3.05,2.86,2.9,41600,2.95,3.05,2.86,2.9,41600,0.0,1.0
2002-12-27,2.98,3.15,2.91,2.96,154800,2.98,3.15,2.91,2.96,154800,0.0,1.0
2002-12-30,2.95,3.07,2.76,2.96,297900,2.95,3.07,2.76,2.96,297900,0.0,1.0
2002-12-31,2.761,2.97,2.7,2.93,203800,2.761,2.97,2.7,2.93,203800,0.0,1.0
2003-01-02,2.739,2.98,2.69,2.95,112900,2.739,2.98,2.69,2.95,112900,0.0,1.0
2003-01-03,2.63,2.78,2.54,2.78,215900,2.63,2.78,2.54,2.78,215900,0.0,1.0
2003-01-06,2.85,2.869,2.64,2.67,40500,2.85,2.869,2.64,2.67,40500,0.0,1.0
2003-01-07,3.03,3.07,2.87,2.93,129400,3.03,3.07,2.87,2.93,129400,0.0,1.0
2003-01-08,3.01,3.07,2.95,3.07,84500,3.01,3.07,2.95,3.07,84500,0.0,1.0
2003-01-09,3.07,3.09,2.98,3.0,145000,3.07,3.09,2.98,3.0,145000,0.0,1.0
2003-01-10,3.22,3.3,3.02,3.05,137700,3.22,3.3,3.02,3.05,137700,0.0,1.0
2003-01-13,3.25,3.343,3.191,3.22,240900,3.25,3.343,3.191,3.22,240900,0.0,1.0
2003-01-14,3.3,3.3,3.12,3.3,46500,3.3,3.3,3.12,3.3,46500,0.0,1.0
2003-01-15,3.19,3.27,3.13,3.15,48300,3.19,3.27,3.13,3.15,48300,0.0,1.0
2003-01-16,3.29,3.34,3.16,3.16,145900,3.29,3.34,3.16,3.16,145900,0.0,1.0
2003-01-17,3.25,3.299,3.17,3.19,83900,3.25,3.299,3.17,3.19,83900,0.0,1.0
2003-01-21,3.2,3.3,3.141,3.16,70300,3.2,3.3,3.141,3.16,70300,0.0,1.0
2003-01-22,3.221,3.3,3.2,3.3,33100,3.221,3.3,3.2,3.3,33100,0.0,1.0
2003-01-23,3.23,3.3,3.2,3.2,64400,3.23,3.3,3.2,3.2,64400,0.0,1.0
2003-01-24,3.01,3.33,3.01,3.21,68000,3.01,3.33,3.01,3.21,68000,0.0,1.0
2003-01-27,2.93,3.0,2.85,2.91,116400,2.93,3.0,2.85,2.91,116400,0.0,1.0
2003-01-28,3.19,3.2,2.91,2.91,92800,3.19,3.2,2.91,2.91,92800,0.0,1.0
2003-01-29,3.19,3.2,2.91,2.91,60100,3.19,3.2,2.91,2.91,60100,0.0,1.0
2003-01-30,3.13,3.35,3.02,3.12,211000,3.13,3.35,3.02,3.12,211000,0.0,1.0
2003-01-31,3.3,3.35,3.1,3.1,84500,3.3,3.35,3.1,3.1,84500,0.0,1.0
2003-02-03,3.3,3.34,3.211,3.3,160800,3.3,3.34,3.211,3.3,160800,0.0,1.0
2003-02-04,3.2,3.21,3.15,3.21,57400,3.2,3.21,3.15,3.21,57400,0.0,1.0
2003-02-05,3.43,3.53,3.11,3.2,79800,3.43,3.53,3.11,3.2,79800,0.0,1.0
2003-02-06,3.7,3.74,3.32,3.32,105600,3.7,3.74,3.32,3.32,105600,0.0,1.0
2003-02-07,3.65,3.65,3.5,3.53,164200,3.65,3.65,3.5,3.53,164200,0.0,1.0
2003-02-10,3.65,3.68,3.5,3.5,117200,3.65,3.68,3.5,3.5,117200,0.0,1.0
2003-02-11,3.59,3.65,3.5,3.65,189700,3.59,3.65,3.5,3.65,189700,0.0,1.0
2003-02-12,3.56,3.65,3.52,3.6,191900,3.56,3.65,3.52,3.6,191900,0.0,1.0
2003-02-13,3.6,3.65,3.5,3.55,170000,3.6,3.65,3.5,3.55,170000,0.0,1.0
2003-02-14,3.93,4.1,3.58,3.65,220700,3.93,4.1,3.58,3.65,220700,0.0,1.0
2003-02-18,4.0,4.1,3.96,4.01,415700,4.0,4.1,3.96,4.01,415700,0.0,1.0
2003-02-19,4.05,4.1,3.99,3.99,488100,4.05,4.1,3.99,3.99,488100,0.0,1.0
2003-02-20,4.62,4.75,3.99,4.04,289500,4.62,4.75,3.99,4.04,289500,0.0,1.0
2003-02-21,4.4,4.75,4.3,4.68,368000,4.4,4.75,4.3,4.68,368000,0.0,1.0
2003-02-24,4.2,4.37,4.2,4.29,112800,4.2,4.37,4.2,4.29,112800,0.0,1.0
2003-02-25,4.492,4.75,3.75,4.2,567800,4.492,4.75,3.75,4.2,567800,0.0,1.0
2003-02-26,4.65,4.75,4.26,4.56,100600,4.65,4.75,4.26,4.56,100600,0.0,1.0
2003-02-27,4.78,4.85,4.4,4.41,192400,4.78,4.85,4.4,4.41,192400,0.0,1.0
2003-02-28,4.71,4.99,4.58,4.79,317200,4.71,4.99,4.58,4.79,317200,0.0,1.0
2003-03-03,4.77,4.9,4.57,4.65,63700,4.77,4.9,4.57,4.65,63700,0.0,1.0
2003-03-04,4.659,4.85,4.51,4.81,181100,4.659,4.85,4.51,4.81,181100,0.0,1.0
2003-03-05,4.44,4.73,4.1,4.73,662000,4.44,4.73,4.1,4.73,662000,0.0,1.0
2003-03-06,4.51,4.51,4.32,4.509,65700,4.51,4.51,4.32,4.509,65700,0.0,1.0
2003-03-07,4.69,4.9,4.51,4.51,237900,4.69,4.9,4.51,4.51,237900,0.0,1.0
2003-03-10,4.71,4.75,4.66,4.69,185200,4.71,4.75,4.66,4.69,185200,0.0,1.0
2003-03-11,4.8,4.85,4.7,4.72,66900,4.8,4.85,4.7,4.72,66900,0.0,1.0
2003-03-12,4.84,4.84,4.71,4.72,114900,4.84,4.84,4.71,4.72,114900,0.0,1.0
2003-03-13,5.01,5.129,4.7,4.84,262500,5.01,5.129,4.7,4.84,262500,0.0,1.0
2003-03-14,5.2,5.2,4.9,5.0,245300,5.2,5.2,4.9,5.0,245300,0.0,1.0
2003-03-17,5.32,5.34,4.97,4.98,306800,5.32,5.34,4.97,4.98,306800,0.0,1.0
2003-03-18,5.48,5.5,5.25,5.4,128200,5.48,5.5,5.25,5.4,128200,0.0,1.0
2003-03-19,5.32,5.5,5.25,5.49,156300,5.32,5.5,5.25,5.49,156300,0.0,1.0
2003-03-20,5.39,5.5,4.97,5.26,186300,5.39,5.5,4.97,5.26,186300,0.0,1.0
2003-03-21,5.45,5.52,5.02,5.43,209500,5.45,5.52,5.02,5.43,209500,0.0,1.0
2003-03-24,5.27,5.44,5.1,5.4,87000,5.27,5.44,5.1,5.4,87000,0.0,1.0
2003-03-25,5.57,5.68,5.12,5.13,287300,5.57,5.68,5.12,5.13,287300,0.0,1.0
2003-03-26,6.08,6.24,5.5,5.649,576300,6.08,6.24,5.5,5.649,576300,0.0,1.0
2003-03-27,6.09,6.15,6.0,6.1,313500,6.09,6.15,6.0,6.1,313500,0.0,1.0
2003-03-28,6.13,6.24,5.95,6.0,203700,6.13,6.24,5.95,6.0,203700,0.0,1.0
2003-03-31,6.05,6.13,6.0,6.13,510400,6.05,6.13,6.0,6.13,510400,0.0,1.0
2003-04-01,6.0,6.13,5.9,6.13,464800,6.0,6.13,5.9,6.13,464800,0.0,1.0
2003-04-02,6.66,6.85,5.95,5.95,685100,6.66,6.85,5.95,5.95,685100,0.0,1.0
2003-04-03,6.64,7.0,6.56,6.89,734000,6.64,7.0,6.56,6.89,734000,0.0,1.0
2003-04-04,6.55,6.89,6.35,6.85,192400,6.55,6.89,6.35,6.85,192400,0.0,1.0
2003-04-07,6.62,6.98,6.5,6.79,154300,6.62,6.98,6.5,6.79,154300,0.0,1.0
2003-04-08,6.6,6.8,6.5088,6.8,129500,6.6,6.8,6.5088,6.8,129500,0.0,1.0
2003-04-09,6.83,6.89,6.61,6.63,100600,6.83,6.89,6.61,6.63,100600,0.0,1.0
2003-04-10,6.71,6.87,6.6,6.77,137400,6.71,6.87,6.6,6.77,137400,0.0,1.0
2003-04-11,6.661,6.9,6.34,6.66,129900,6.661,6.9,6.34,6.66,129900,0.0,1.0
2003-04-14,6.76,6.79,6.47,6.6,337600,6.76,6.79,6.47,6.6,337600,0.0,1.0
2003-04-15,6.85,6.85,6.59,6.79,191800,6.85,6.85,6.59,6.79,191800,0.0,1.0
2003-04-16,6.67,6.93,6.66,6.93,126400,6.67,6.93,6.66,6.93,126400,0.0,1.0
2003-04-17,6.84,6.9,6.65,6.73,142300,6.84,6.9,6.65,6.73,142300,0.0,1.0
2003-04-21,6.21,6.89,6.2,6.7,555300,6.21,6.89,6.2,6.7,555300,0.0,1.0
2003-04-22,6.2,6.4,5.9,6.15,208300,6.2,6.4,5.9,6.15,208300,0.0,1.0
2003-04-23,6.15,6.35,5.93,6.2,771200,6.15,6.35,5.93,6.2,771200,0.0,1.0
2003-04-24,5.75,6.5,5.53,6.49,399600,5.75,6.5,5.53,6.49,399600,0.0,1.0
2003-04-25,6.12,6.59,5.96,6.1,893300,6.12,6.59,5.96,6.1,893300,0.0,1.0
2003-04-28,6.46,6.46,6.01,6.199,471700,6.46,6.46,6.01,6.199,471700,0.0,1.0
2003-04-29,7.1,7.35,6.37,6.37,639100,7.1,7.35,6.37,6.37,639100,0.0,1.0
2003-04-30,7.52,7.669,7.15,7.22,590500,7.52,7.669,7.15,7.22,590500,0.0,1.0
2003-05-01,7.88,7.88,7.19,7.66,507200,7.88,7.88,7.19,7.66,507200,0.0,1.0
2003-05-02,7.85,8.02,7.75,7.95,348700,7.85,8.02,7.75,7.95,348700,0.0,1.0
2003-05-05,8.16,8.47,7.79,7.99,400800,8.16,8.47,7.79,7.99,400800,0.0,1.0
2003-05-06,8.16,8.47,8.05,8.1,635400,8.16,8.47,8.05,8.1,635400,0.0,1.0
2003-05-07,7.79,8.16,7.75,8.159,341600,7.79,8.16,7.75,8.159,341600,0.0,1.0
2003-05-08,7.78,7.99,7.5,7.8,280700,7.78,7.99,7.5,7.8,280700,0.0,1.0
2003-05-09,8.01,8.38,7.84,7.86,199700,8.01,8.38,7.84,7.86,199700,0.0,1.0
2003-05-12,8.7,8.79,7.95,8.0,455600,8.7,8.79,7.95,8.0,455600,0.0,1.0
2003-05-13,8.72,8.75,8.4,8.56,397000,8.72,8.75,8.4,8.56,397000,0.0,1.0
2003-05-14,8.66,8.79,8.55,8.75,297400,8.66,8.79,8.55,8.75,297400,0.0,1.0
2003-05-15,8.84,8.84,8.56,8.8,323000,8.84,8.84,8.56,8.8,323000,0.0,1.0
2003-05-16,8.43,8.84,8.42,8.78,365700,8.43,8.84,8.42,8.78,365700,0.0,1.0
2003-05-19,7.98,8.51,7.97,8.38,243800,7.98,8.51,7.97,8.38,243800,0.0,1.0
2003-05-20,7.89,8.07,7.25,7.99,400600,7.89,8.07,7.25,7.99,400600,0.0,1.0
2003-05-21,8.89,9.19,6.8,6.8,1393300,8.89,9.19,6.8,6.8,1393300,0.0,1.0
2003-05-22,9.08,9.34,8.71,8.95,326400,9.08,9.34,8.71,8.95,326400,0.0,1.0
2003-05-23,9.08,9.15,8.8,9.05,195200,9.08,9.15,8.8,9.05,195200,0.0,1.0
2003-05-27,9.28,9.29,8.7,9.149,505700,9.28,9.29,8.7,9.149,505700,0.0,1.0
2003-05-28,9.65,10.09,8.81,9.4,1020500,9.65,10.09,8.81,9.4,1020500,0.0,1.0
2003-05-29,10.611,11.4,9.48,9.55,1332300,10.611,11.4,9.48,9.55,1332300,0.0,1.0
2003-05-30,10.13,10.65,10.06,10.55,927400,10.13,10.65,10.06,10.55,927400,0.0,1.0
2003-06-02,10.23,10.85,10.0,10.17,760600,10.23,10.85,10.0,10.17,760600,0.0,1.0
2003-06-03,10.3,10.65,10.031,10.16,467000,10.3,10.65,10.031,10.16,467000,0.0,1.0
2003-06-04,10.3,10.73,10.25,10.4,512000,10.3,10.73,10.25,10.4,512000,0.0,1.0
2003-06-05,10.22,10.61,10.01,10.41,516700,10.22,10.61,10.01,10.41,516700,0.0,1.0
2003-06-06,9.49,10.379,9.34,10.1,645400,9.49,10.379,9.34,10.1,645400,0.0,1.0
2003-06-09,9.68,10.08,9.25,9.33,378300,9.68,10.08,9.25,9.33,378300,0.0,1.0
2003-06-10,10.08,10.38,9.4,9.69,327000,10.08,10.38,9.4,9.69,327000,0.0,1.0
2003-06-11,10.89,11.09,9.85,10.0,281600,10.89,11.09,9.85,10.0,281600,0.0,1.0
2003-06-12,11.0,11.25,10.75,10.979,210300,11.0,11.25,10.75,10.979,210300,0.0,1.0
2003-06-13,10.81,11.14,10.75,11.02,114300,10.81,11.14,10.75,11.02,114300,0.0,1.0
2003-06-16,11.75,12.07,10.65,10.75,521200,11.75,12.07,10.65,10.75,521200,0.0,1.0
2003-06-17,11.9,11.911,11.36,11.83,284700,11.9,11.911,11.36,11.83,284700,0.0,1.0
2003-06-18,11.81,12.03,11.35,12.01,348200,11.81,12.03,11.35,12.01,348200,0.0,1.0
2003-06-19,11.66,11.9,11.5,11.8,333200,11.66,11.9,11.5,11.8,333200,0.0,1.0
2003-06-20,11.75,11.98,11.5,11.968,154900,11.75,11.98,11.5,11.968,154900,0.0,1.0
2003-06-23,11.5,11.98,11.251,11.98,316600,11.5,11.98,11.251,11.98,316600,0.0,1.0
2003-06-24,11.48,11.75,11.48,11.5,264200,11.48,11.75,11.48,11.5,264200,0.0,1.0
2003-06-25,11.37,11.51,11.26,11.4,204800,11.37,11.51,11.26,11.4,204800,0.0,1.0
2003-06-26,11.74,11.75,10.68,11.47,422300,11.74,11.75,10.68,11.47,422300,0.0,1.0
2003-06-27,11.87,12.06,11.5,11.5,593400,11.87,12.06,11.5,11.5,593400,0.0,1.0
2003-06-30,12.6,12.689,11.85,11.88,746800,12.6,12.689,11.85,11.88,746800,0.0,1.0
2003-07-01,13.04,13.07,12.19,13.04,348300,13.04,13.07,12.19,13.04,348300,0.0,1.0
2003-07-02,13.6,13.72,12.89,13.11,526600,13.6,13.72,12.89,13.11,526600,0.0,1.0
2003-07-03,13.8,14.01,13.5,13.6,282300,13.8,14.01,13.5,13.6,282300,0.0,1.0
2003-07-07,14.1,14.77,14.0,14.7,576500,14.1,14.77,14.0,14.7,576500,0.0,1.0
2003-07-08,13.37,14.1,13.29,14.1,595000,13.37,14.1,13.29,14.1,595000,0.0,1.0
2003-07-09,13.85,13.95,12.5,13.34,534800,13.85,13.95,12.5,13.34,534800,0.0,1.0
2003-07-10,13.5,14.3,12.9,14.3,292300,13.5,14.3,12.9,14.3,292300,0.0,1.0
2003-07-11,13.38,13.9,13.24,13.29,221000,13.38,13.9,13.24,13.29,221000,0.0,1.0
2003-07-14,13.18,13.7,13.05,13.1,305600,13.18,13.7,13.05,13.1,305600,0.0,1.0
2003-07-15,13.47,13.6,13.05,13.26,231700,13.47,13.6,13.05,13.26,231700,0.0,1.0
2003-07-16,13.0,13.55,12.5,13.549,587400,13.0,13.55,12.5,13.549,587400,0.0,1.0
2003-07-17,11.11,12.99,11.1,12.79,833500,11.11,12.99,11.1,12.79,833500,0.0,1.0
2003-07-18,11.35,11.85,9.94,11.079,912700,11.35,11.85,9.94,11.079,912700,0.0,1.0
2003-07-21,11.22,12.02,10.47,11.54,335000,11.22,12.02,10.47,11.54,335000,0.0,1.0
2003-07-22,11.59,11.83,10.5,11.16,348700,11.59,11.83,10.5,11.16,348700,0.0,1.0
2003-07-23,12.3,12.31,11.5,11.6,285700,12.3,12.31,11.5,11.6,285700,0.0,1.0
2003-07-24,12.63,13.0,12.33,12.5,356800,12.63,13.0,12.33,12.5,356800,0.0,1.0
2003-07-25,13.83,14.0,11.65,12.04,951800,13.83,14.0,11.65,12.04,951800,0.0,1.0
2003-07-28,14.3,14.37,13.8,13.96,674700,14.3,14.37,13.8,13.96,674700,0.0,1.0
2003-07-29,13.26,14.33,13.0,14.29,454900,13.26,14.33,13.0,14.29,454900,0.0,1.0
2003-07-30,13.55,13.85,12.9,13.15,752700,13.55,13.85,12.9,13.15,752700,0.0,1.0
2003-07-31,13.0,13.5,12.56,13.5,881400,13.0,13.5,12.56,13.5,881400,0.0,1.0
2003-08-01,12.46,13.0,12.29,12.84,240300,12.46,13.0,12.29,12.84,240300,0.0,1.0
2003-08-04,11.84,12.33,11.77,12.29,390800,11.84,12.33,11.77,12.29,390800,0.0,1.0
2003-08-05,11.95,12.2,11.82,11.99,228800,11.95,12.2,11.82,11.99,228800,0.0,1.0
2003-08-06,11.17,12.4,10.94,12.2,526500,11.17,12.4,10.94,12.2,526500,0.0,1.0
2003-08-07,11.05,11.25,10.95,11.06,130100,11.05,11.25,10.95,11.06,130100,0.0,1.0
2003-08-08,11.13,11.299,11.0,11.05,307500,11.13,11.299,11.0,11.05,307500,0.0,1.0
2003-08-11,11.27,12.2,11.14,11.42,194400,11.27,12.2,11.14,11.42,194400,0.0,1.0
2003-08-12,11.4,11.65,11.26,11.49,136100,11.4,11.65,11.26,11.49,136100,0.0,1.0
2003-08-13,11.84,12.55,11.4,11.4,319400,11.84,12.55,11.4,11.4,319400,0.0,1.0
2003-08-14,11.39,12.06,11.1,11.75,380100,11.39,12.06,11.1,11.75,380100,0.0,1.0
2003-08-15,11.18,11.588,11.06,11.2,266100,11.18,11.588,11.06,11.2,266100,0.0,1.0
2003-08-18,11.56,11.77,11.25,11.58,308600,11.56,11.77,11.25,11.58,308600,0.0,1.0
2003-08-19,11.45,11.75,11.38,11.66,206400,11.45,11.75,11.38,11.66,206400,0.0,1.0
2003-08-20,11.53,11.6,11.22,11.23,139500,11.53,11.6,11.22,11.23,139500,0.0,1.0
2003-08-21,11.3,11.6,11.13,11.55,189400,11.3,11.6,11.13,11.55,189400,0.0,1.0
2003-08-22,11.23,11.6,11.1,11.2,180200,11.23,11.6,11.1,11.2,180200,0.0,1.0
2003-08-25,10.8,11.15,10.6,11.1,338400,10.8,11.15,10.6,11.1,338400,0.0,1.0
2003-08-26,10.45,10.72,10.15,10.59,780800,10.45,10.72,10.15,10.59,780800,0.0,1.0
2003-08-27,10.76,10.82,10.23,10.23,460200,10.76,10.82,10.23,10.23,460200,0.0,1.0
2003-08-28,10.62,10.79,10.45,10.45,335800,10.62,10.79,10.45,10.45,335800,0.0,1.0
2003-08-29,11.07,11.13,10.78,10.84,467200,11.07,11.13,10.78,10.84,467200,0.0,1.0
2003-09-02,11.3,11.5,10.85,11.0,338000,11.3,11.5,10.85,11.0,338000,0.0,1.0
2003-09-03,12.53,12.7,11.54,11.58,841400,12.53,12.7,11.54,11.58,841400,0.0,1.0
2003-09-04,13.4,13.5,12.35,12.65,674200,13.4,13.5,12.35,12.65,674200,0.0,1.0
2003-09-05,13.49,13.69,12.68,13.24,439300,13.49,13.69,12.68,13.24,439300,0.0,1.0
2003-09-08,13.75,13.8,13.58,13.63,272000,13.75,13.8,13.58,13.63,272000,0.0,1.0
2003-09-09,13.34,13.8,13.14,13.79,360500,13.34,13.8,13.14,13.79,360500,0.0,1.0
2003-09-10,13.25,13.39,12.76,13.0,367200,13.25,13.39,12.76,13.0,367200,0.0,1.0
2003-09-11,13.73,13.94,13.49,13.52,428200,13.73,13.94,13.49,13.52,428200,0.0,1.0
2003-09-12,13.69,13.81,13.45,13.74,131200,13.69,13.81,13.45,13.74,131200,0.0,1.0
2003-09-15,13.54,13.85,13.45,13.791,111700,13.54,13.85,13.45,13.791,111700,0.0,1.0
2003-09-16,14.09,14.25,13.44,13.589,442000,14.09,14.25,13.44,13.589,442000,0.0,1.0
2003-09-17,13.95,14.19,13.81,14.08,271200,13.95,14.19,13.81,14.08,271200,0.0,1.0
2003-09-18,13.939,14.061,13.81,13.95,272600,13.939,14.061,13.81,13.95,272600,0.0,1.0
2003-09-19,13.94,14.0,13.66,13.76,257100,13.94,14.0,13.66,13.76,257100,0.0,1.0
2003-09-22,13.82,14.05,13.49,13.74,226400,13.82,14.05,13.49,13.74,226400,0.0,1.0
2003-09-23,13.75,13.98,13.55,13.85,133500,13.75,13.98,13.55,13.85,133500,0.0,1.0
2003-09-24,13.09,13.77,12.85,13.77,366400,13.09,13.77,12.85,13.77,366400,0.0,1.0
2003-09-25,12.95,13.48,12.85,13.05,304600,12.95,13.48,12.85,13.05,304600,0.0,1.0
2003-09-26,12.93,12.95,12.44,12.95,390700,12.93,12.95,12.44,12.95,390700,0.0,1.0
2003-09-29,12.7,13.1,12.45,12.84,285100,12.7,13.1,12.45,12.84,285100,0.0,1.0
2003-09-30,12.51,12.88,12.48,12.66,208900,12.51,12.88,12.48,12.66,208900,0.0,1.0
2003-10-01,12.85,13.062,12.49,12.5,210400,12.85,13.062,12.49,12.5,210400,0.0,1.0
2003-10-02,13.4,13.44,12.78,13.0,231300,13.4,13.44,12.78,13.0,231300,0.0,1.0
2003-10-03,13.63,13.76,13.29,13.44,317200,13.63,13.76,13.29,13.44,317200,0.0,1.0
2003-10-06,13.85,13.9,13.44,13.46,153700,13.85,13.9,13.44,13.46,153700,0.0,1.0
2003-10-07,13.65,13.87,13.21,13.47,258500,13.65,13.87,13.21,13.47,258500,0.0,1.0
2003-10-08,13.493,13.86,13.32,13.69,381700,13.493,13.86,13.32,13.69,381700,0.0,1.0
2003-10-09,15.38,15.46,13.37,13.61,2508000,15.38,15.46,13.37,13.61,2508000,0.0,1.0
2003-10-10,15.595,16.08,15.23,15.85,837300,15.595,16.08,15.23,15.85,837300,0.0,1.0
2003-10-13,15.48,16.06,14.8,16.0,654800,15.48,16.06,14.8,16.0,654800,0.0,1.0
2003-10-14,16.119,16.27,15.4,15.62,600600,16.119,16.27,15.4,15.62,600600,0.0,1.0
2003-10-15,15.46,16.2,15.27,16.19,418100,15.46,16.2,15.27,16.19,418100,0.0,1.0
2003-10-16,15.76,15.84,15.05,15.17,199200,15.76,15.84,15.05,15.17,199200,0.0,1.0
2003-10-17,15.21,15.99,15.21,15.85,246400,15.21,15.99,15.21,15.85,246400,0.0,1.0
2003-10-20,14.3,15.52,13.5,15.2,1274800,14.3,15.52,13.5,15.2,1274800,0.0,1.0
2003-10-21,14.69,14.901,14.2,14.35,303300,14.69,14.901,14.2,14.35,303300,0.0,1.0
2003-10-22,14.0,14.8,14.0,14.5,226300,14.0,14.8,14.0,14.5,226300,0.0,1.0
2003-10-23,14.09,15.3,13.5,13.62,641700,14.09,15.3,13.5,13.62,641700,0.0,1.0
2003-10-24,14.62,14.79,13.52,14.09,415400,14.62,14.79,13.52,14.09,415400,0.0,1.0
2003-10-27,15.4,15.52,14.5,14.57,485300,15.4,15.52,14.5,14.57,485300,0.0,1.0
2003-10-28,16.13,16.14,15.2,15.4,373300,16.13,16.14,15.2,15.4,373300,0.0,1.0
2003-10-29,15.65,15.72,15.1,15.68,699000,15.65,15.72,15.1,15.68,699000,0.0,1.0
2003-10-30,15.3,15.45,15.0,15.36,828400,15.3,15.45,15.0,15.36,828400,0.0,1.0
2003-10-31,15.42,15.45,15.21,15.399,324400,15.42,15.45,15.21,15.399,324400,0.0,1.0
2003-11-03,16.93,16.97,15.2,15.22,1788500,16.93,16.97,15.2,15.22,1788500,0.0,1.0
2003-11-04,17.02,17.33,16.3,16.8,1301600,17.02,17.33,16.3,16.8,1301600,0.0,1.0
2003-11-05,16.94,17.15,16.5,17.0,740200,16.94,17.15,16.5,17.0,740200,0.0,1.0
2003-11-06,17.73,17.87,16.85,16.96,716600,17.73,17.87,16.85,16.96,716600,0.0,1.0
2003-11-07,17.87,17.96,17.51,17.91,654100,17.87,17.96,17.51,17.91,654100,0.0,1.0
2003-11-10,17.55,17.8,17.1,17.8,416300,17.55,17.8,17.1,17.8,416300,0.0,1.0
2003-11-11,16.95,17.6,16.67,17.51,638800,16.95,17.6,16.67,17.51,638800,0.0,1.0
2003-11-12,17.79,17.86,16.89,17.01,449000,17.79,17.86,16.89,17.01,449000,0.0,1.0
2003-11-13,16.87,17.0,16.55,16.79,1344100,16.87,17.0,16.55,16.79,1344100,0.0,1.0
2003-11-14,16.88,17.3,16.7,17.0,556300,16.88,17.3,16.7,17.0,556300,0.0,1.0
2003-11-17,15.87,16.9,15.1,16.78,804200,15.87,16.9,15.1,16.78,804200,0.0,1.0
2003-11-18,15.66,16.1,15.65,15.96,368600,15.66,16.1,15.65,15.96,368600,0.0,1.0
2003-11-19,16.16,16.29,15.68,15.68,284100,16.16,16.29,15.68,15.68,284100,0.0,1.0
2003-11-20,16.06,16.75,15.89,16.1,324700,16.06,16.75,15.89,16.1,324700,0.0,1.0
2003-11-21,16.14,16.4,16.0,16.171,188200,16.14,16.4,16.0,16.171,188200,0.0,1.0
2003-11-24,17.25,17.34,16.21,16.25,504600,17.25,17.34,16.21,16.25,504600,0.0,1.0
2003-11-25,17.23,17.69,17.19,17.325,397600,17.23,17.69,17.19,17.325,397600,0.0,1.0
2003-11-26,17.32,17.69,16.71,17.36,238500,17.32,17.69,16.71,17.36,238500,0.0,1.0
2003-11-28,17.939,18.01,17.0,17.42,262300,17.939,18.01,17.0,17.42,262300,0.0,1.0
2003-12-01,18.61,18.85,17.92,18.039,590400,18.61,18.85,17.92,18.039,590400,0.0,1.0
2003-12-02,18.56,18.97,18.45,18.85,747400,18.56,18.97,18.45,18.85,747400,0.0,1.0
2003-12-03,17.61,18.8,17.54,18.8,515700,17.61,18.8,17.54,18.8,515700,0.0,1.0
2003-12-04,17.23,17.9,16.56,17.65,558500,17.23,17.9,16.56,17.65,558500,0.0,1.0
2003-12-05,16.68,17.25,16.66,16.77,310600,16.68,17.25,16.66,16.77,310600,0.0,1.0
2003-12-08,16.63,16.95,16.23,16.55,542100,16.63,16.95,16.23,16.55,542100,0.0,1.0
2003-12-09,16.4,16.94,16.36,16.7,396600,16.4,16.94,16.36,16.7,396600,0.0,1.0
2003-12-10,15.88,16.73,15.52,16.34,376200,15.88,16.73,15.52,16.34,376200,0.0,1.0
2003-12-11,16.85,16.85,15.77,15.88,387900,16.85,16.85,15.77,15.88,387900,0.0,1.0
2003-12-12,16.87,17.0,16.3,16.93,170700,16.87,17.0,16.3,16.93,170700,0.0,1.0
2003-12-15,16.74,17.51,16.59,17.28,353300,16.74,17.51,16.59,17.28,353300,0.0,1.0
2003-12-16,16.77,17.029,16.2,16.73,270500,16.77,17.029,16.2,16.73,270500,0.0,1.0
2003-12-17,16.34,16.7,16.0,16.56,441700,16.34,16.7,16.0,16.56,441700,0.0,1.0
2003-12-18,17.18,17.2,16.31,16.31,273400,17.18,17.2,16.31,16.31,273400,0.0,1.0
2003-12-19,17.09,17.47,16.85,17.45,546200,17.09,17.47,16.85,17.45,546200,0.0,1.0
2003-12-22,16.91,17.1,16.56,17.0,319400,16.91,17.1,16.56,17.0,319400,0.0,1.0
2003-12-23,16.8,17.18,16.65,16.86,260500,16.8,17.18,16.65,16.86,260500,0.0,1.0
2003-12-24,16.61,16.8,16.6,16.79,82600,16.61,16.8,16.6,16.79,82600,0.0,1.0
2003-12-26,16.7,16.77,16.5,16.5,44400,16.7,16.77,16.5,16.5,44400,0.0,1.0
2003-12-29,16.8,17.1,16.589,16.76,317900,16.8,17.1,16.589,16.76,317900,0.0,1.0
2003-12-30,16.94,17.29,16.7,16.79,380600,16.94,17.29,16.7,16.79,380600,0.0,1.0
2003-12-31,16.51,17.07,16.46,16.9,368500,16.51,17.07,16.46,16.9,368500,0.0,1.0
2004-01-02,16.69,17.05,16.47,16.74,290700,16.69,17.05,16.47,16.74,290700,0.0,1.0
2004-01-05,17.586,18.05,16.815,17.19,894200,17.586,18.05,16.815,17.19,894200,0.0,1.0
2004-01-06,18.18,18.18,17.4,17.74,430700,18.18,18.18,17.4,17.74,430700,0.0,1.0
2004-01-07,18.7,18.79,17.83,17.88,545100,18.7,18.79,17.83,17.88,545100,0.0,1.0
2004-01-08,18.68,18.8,18.01,18.77,471500,18.68,18.8,18.01,18.77,471500,0.0,1.0
2004-01-09,18.5,18.85,18.2,18.65,521900,18.5,18.85,18.2,18.65,521900,0.0,1.0
2004-01-12,19.79,19.79,18.26,18.42,809600,19.79,19.79,18.26,18.42,809600,0.0,1.0
2004-01-13,19.17,19.82,18.43,19.75,519300,19.17,19.82,18.43,19.75,519300,0.0,1.0
2004-01-14,19.68,19.85,18.76,19.49,440400,19.68,19.85,18.76,19.49,440400,0.0,1.0
2004-01-15,19.2,19.82,18.9,19.79,633900,19.2,19.82,18.9,19.79,633900,0.0,1.0
2004-01-16,20.06,20.94,19.17,19.4,1099400,20.06,20.94,19.17,19.4,1099400,0.0,1.0
2004-01-20,20.48,20.5,19.95,20.2,394600,20.48,20.5,19.95,20.2,394600,0.0,1.0
2004-01-21,20.39,21.0,20.08,20.39,425900,20.39,21.0,20.08,20.39,425900,0.0,1.0
2004-01-22,20.0,20.76,19.6,20.55,568000,20.0,20.76,19.6,20.55,568000,0.0,1.0
2004-01-23,20.78,20.9,20.24,20.43,508500,20.78,20.9,20.24,20.43,508500,0.0,1.0
2004-01-26,21.79,21.9,20.52,20.7,597000,21.79,21.9,20.52,20.7,597000,0.0,1.0
2004-01-27,21.45,21.85,21.02,21.8,633300,21.45,21.85,21.02,21.8,633300,0.0,1.0
2004-01-28,19.74,21.48,19.62,21.27,508300,19.74,21.48,19.62,21.27,508300,0.0,1.0
2004-01-29,19.0,20.5,16.55,20.35,2584800,19.0,20.5,16.55,20.35,2584800,0.0,1.0
2004-01-30,20.75,21.48,18.2,19.17,1349300,20.75,21.48,18.2,19.17,1349300,0.0,1.0
2004-02-02,20.68,21.1,19.9,21.0,684500,20.68,21.1,19.9,21.0,684500,0.0,1.0
2004-02-03,20.81,21.13,20.25,20.56,306300,20.81,21.13,20.25,20.56,306300,0.0,1.0
2004-02-04,20.0,20.25,19.8,20.15,1018200,20.0,20.25,19.8,20.15,1018200,0.0,1.0
2004-02-05,20.25,20.45,19.95,19.95,463700,20.25,20.45,19.95,19.95,463700,0.0,1.0
2004-02-06,20.68,20.801,20.02,20.3,371200,20.68,20.801,20.02,20.3,371200,0.0,1.0
2004-02-09,20.79,20.83,20.15,20.52,440000,20.79,20.83,20.15,20.52,440000,0.0,1.0
2004-02-10,20.7,20.99,20.44,20.54,497600,20.7,20.99,20.44,20.54,497600,0.0,1.0
2004-02-11,21.42,21.5,20.59,20.75,861000,21.42,21.5,20.59,20.75,861000,0.0,1.0
2004-02-12,21.39,21.8,21.15,21.31,367000,21.39,21.8,21.15,21.31,367000,0.0,1.0
2004-02-13,20.29,21.59,20.28,21.56,519100,20.29,21.59,20.28,21.56,519100,0.0,1.0
2004-02-17,20.83,21.25,20.45,20.55,366700,20.83,21.25,20.45,20.55,366700,0.0,1.0
2004-02-18,20.35,21.08,20.25,20.9,326900,20.35,21.08,20.25,20.9,326900,0.0,1.0
2004-02-19,19.68,20.75,19.68,20.38,455600,19.68,20.75,19.68,20.38,455600,0.0,1.0
2004-02-20,20.02,20.25,19.52,19.66,464100,20.02,20.25,19.52,19.66,464100,0.0,1.0
2004-02-23,19.97,20.22,19.51,19.99,518800,19.97,20.22,19.51,19.99,518800,0.0,1.0
2004-02-24,19.52,20.48,19.12,19.71,478200,19.52,20.48,19.12,19.71,478200,0.0,1.0
2004-02-25,20.06,20.06,19.38,19.69,274200,20.06,20.06,19.38,19.69,274200,0.0,1.0
2004-02-26,19.7,20.24,19.5,20.19,412400,19.7,20.24,19.5,20.19,412400,0.0,1.0
2004-02-27,19.67,19.745,19.52,19.58,353500,19.67,19.745,19.52,19.58,353500,0.0,1.0
2004-03-01,19.61,19.84,19.55,19.62,364500,19.61,19.84,19.55,19.62,364500,0.0,1.0
2004-03-02,19.57,19.85,19.5,19.52,543800,19.57,19.85,19.5,19.52,543800,0.0,1.0
2004-03-03,19.48,19.83,19.26,19.3,228200,19.48,19.83,19.26,19.3,228200,0.0,1.0
2004-03-04,19.93,20.0,18.81,19.3,411100,19.93,20.0,18.81,19.3,411100,0.0,1.0
2004-03-05,19.66,20.23,19.36,19.9,266500,19.66,20.23,19.36,19.9,266500,0.0,1.0
2004-03-08,19.11,20.19,19.1,19.6,253100,19.11,20.19,19.1,19.6,253100,0.0,1.0
2004-03-09,19.14,19.46,18.87,19.1,290500,19.14,19.46,18.87,19.1,290500,0.0,1.0
2004-03-10,18.75,19.59,18.61,18.96,322100,18.75,19.59,18.61,18.96,322100,0.0,1.0
2004-03-11,18.2,19.04,18.11,18.75,369700,18.2,19.04,18.11,18.75,369700,0.0,1.0
2004-03-12,18.73,19.05,17.99,18.0,337000,18.73,19.05,17.99,18.0,337000,0.0,1.0
2004-03-15,17.93,18.79,17.77,18.695,334900,17.93,18.79,17.77,18.695,334900,0.0,1.0
2004-03-16,18.09,18.22,17.45,17.91,614200,18.09,18.22,17.45,17.91,614200,0.0,1.0
2004-03-17,18.39,18.75,18.22,18.25,201700,18.39,18.75,18.22,18.25,201700,0.0,1.0
2004-03-18,18.35,18.81,18.14,18.14,222600,18.35,18.81,18.14,18.14,222600,0.0,1.0
2004-03-19,18.509,18.88,18.35,18.86,241500,18.509,18.88,18.35,18.86,241500,0.0,1.0
2004-03-22,17.97,18.6,17.76,18.53,317300,17.97,18.6,17.76,18.53,317300,0.0,1.0
2004-03-23,18.0,18.38,17.57,18.38,313000,18.0,18.38,17.57,18.38,313000,0.0,1.0
2004-03-24,18.01,18.24,17.75,17.75,260100,18.01,18.24,17.75,17.75,260100,0.0,1.0
2004-03-25,18.85,19.0,18.01,18.2,354300,18.85,19.0,18.01,18.2,354300,0.0,1.0
2004-03-26,18.97,19.15,18.72,18.84,186500,18.97,19.15,18.72,18.84,186500,0.0,1.0
2004-03-29,19.45,19.65,19.14,19.14,218500,19.45,19.65,19.14,19.14,218500,0.0,1.0
2004-03-30,19.4,19.7,19.27,19.38,237400,19.4,19.7,19.27,19.38,237400,0.0,1.0
2004-03-31,19.01,19.57,18.96,19.49,263000,19.01,19.57,18.96,19.49,263000,0.0,1.0
2004-04-01,19.93,20.0,19.18,19.22,305600,19.93,20.0,19.18,19.22,305600,0.0,1.0
2004-04-02,20.26,20.5,19.95,20.0,306100,20.26,20.5,19.95,20.0,306100,0.0,1.0
2004-04-05,21.05,21.19,20.06,20.31,418100,21.05,21.19,20.06,20.31,418100,0.0,1.0
2004-04-06,20.8,21.12,20.66,20.975,261900,20.8,21.12,20.66,20.975,261900,0.0,1.0
2004-04-07,20.58,21.05,20.5,20.75,737500,20.58,21.05,20.5,20.75,737500,0.0,1.0
2004-04-08,20.42,20.96,20.19,20.74,518000,20.42,20.96,20.19,20.74,518000,0.0,1.0
2004-04-12,22.43,22.75,20.17,20.35,921800,22.43,22.75,20.17,20.35,921800,0.0,1.0
2004-04-13,21.5,22.6,21.42,22.59,507700,21.5,22.6,21.42,22.59,507700,0.0,1.0
2004-04-14,22.03,22.15,20.75,21.41,386300,22.03,22.15,20.75,21.41,386300,0.0,1.0
2004-04-15,21.7,22.29,21.54,22.07,425900,21.7,22.29,21.54,22.07,425900,0.0,1.0
2004-04-16,22.06,22.4,21.3,21.76,246400,22.06,22.4,21.3,21.76,246400,0.0,1.0
2004-04-19,22.8,22.81,21.9,22.095,217900,22.8,22.81,21.9,22.095,217900,0.0,1.0
2004-04-20,20.77,22.75,20.68,22.75,821100,20.77,22.75,20.68,22.75,821100,0.0,1.0
2004-04-21,21.24,21.73,20.0,20.6,464700,21.24,21.73,20.0,20.6,464700,0.0,1.0
2004-04-22,19.2,21.0,18.37,21.0,2041200,19.2,21.0,18.37,21.0,2041200,0.0,1.0
2004-04-23,19.0,19.32,18.8,19.32,535800,19.0,19.32,18.8,19.32,535800,0.0,1.0
2004-04-26,18.98,19.29,18.75,19.25,606300,18.98,19.29,18.75,19.25,606300,0.0,1.0
2004-04-27,18.95,19.15,18.7,18.9,476400,18.95,19.15,18.7,18.9,476400,0.0,1.0
2004-04-28,18.2,19.0,18.16,18.86,453600,18.2,19.0,18.16,18.86,453600,0.0,1.0
2004-04-29,18.03,18.6,17.84,18.16,368500,18.03,18.6,17.84,18.16,368500,0.0,1.0
2004-04-30,17.36,18.38,17.32,18.38,356800,17.36,18.38,17.32,18.38,356800,0.0,1.0
2004-05-03,18.46,18.6,17.28,17.67,671700,18.46,18.6,17.28,17.67,671700,0.0,1.0
2004-05-04,18.74,18.86,17.88,18.6,352000,18.74,18.86,17.88,18.6,352000,0.0,1.0
2004-05-05,18.86,18.95,18.43,18.75,250200,18.86,18.95,18.43,18.75,250200,0.0,1.0
2004-05-06,18.301,18.84,17.98,18.84,342800,18.301,18.84,17.98,18.84,342800,0.0,1.0
2004-05-07,18.0,18.87,17.97,18.23,234700,18.0,18.87,17.97,18.23,234700,0.0,1.0
2004-05-10,18.04,18.34,17.25,18.0,511600,18.04,18.34,17.25,18.0,511600,0.0,1.0
2004-05-11,18.68,18.69,18.02,18.3,242400,18.68,18.69,18.02,18.3,242400,0.0,1.0
2004-05-12,18.8,18.98,18.05,18.73,391300,18.8,18.98,18.05,18.73,391300,0.0,1.0
2004-05-13,19.11,19.34,18.46,18.48,513600,19.11,19.34,18.46,18.48,513600,0.0,1.0
2004-05-14,19.32,19.49,18.95,19.15,324700,19.32,19.49,18.95,19.15,324700,0.0,1.0
2004-05-17,19.42,19.5,18.56,19.19,347400,19.42,19.5,18.56,19.19,347400,0.0,1.0
2004-05-18,19.61,19.64,19.2,19.49,289500,19.61,19.64,19.2,19.49,289500,0.0,1.0
2004-05-19,19.4,20.19,19.2,19.7,395500,19.4,20.19,19.2,19.7,395500,0.0,1.0
2004-05-20,19.46,19.75,19.0,19.52,208900,19.46,19.75,19.0,19.52,208900,0.0,1.0
2004-05-21,19.27,19.4,19.12,19.4,251100,19.27,19.4,19.12,19.4,251100,0.0,1.0
2004-05-24,19.64,20.0,19.29,19.55,442900,19.64,20.0,19.29,19.55,442900,0.0,1.0
2004-05-25,19.97,20.0,19.49,19.55,393800,19.97,20.0,19.49,19.55,393800,0.0,1.0
2004-05-26,18.91,19.45,18.8,19.2,977900,18.91,19.45,18.8,19.2,977900,0.0,1.0
2004-05-27,19.09,19.21,18.48,18.99,529200,19.09,19.21,18.48,18.99,529200,0.0,1.0
2004-05-28,19.06,19.3,18.7,19.18,569700,19.06,19.3,18.7,19.18,569700,0.0,1.0
2004-06-01,18.81,19.3,18.66,19.0,494000,18.81,19.3,18.66,19.0,494000,0.0,1.0
2004-06-02,19.08,19.27,18.82,18.92,819200,19.08,19.27,18.82,18.92,819200,0.0,1.0
2004-06-03,18.91,19.27,18.78,19.0,450900,18.91,19.27,18.78,19.0,450900,0.0,1.0
2004-06-04,18.59,19.1,18.33,19.0,411300,18.59,19.1,18.33,19.0,411300,0.0,1.0
2004-06-07,18.68,18.8,18.3,18.8,675800,18.68,18.8,18.3,18.8,675800,0.0,1.0
2004-06-08,18.4,18.7,18.26,18.7,387500,18.4,18.7,18.26,18.7,387500,0.0,1.0
2004-06-09,17.84,18.47,17.78,18.47,564900,17.84,18.47,17.78,18.47,564900,0.0,1.0
2004-06-10,17.83,18.56,17.73,17.74,446900,17.83,18.56,17.73,17.74,446900,0.0,1.0
2004-06-14,17.4,17.97,17.4,17.85,760200,17.4,17.97,17.4,17.85,760200,0.0,1.0
2004-06-15,18.3,18.51,17.3,17.39,604000,18.3,18.51,17.3,17.39,604000,0.0,1.0
2004-06-16,18.52,18.6,18.09,18.49,556700,18.52,18.6,18.09,18.49,556700,0.0,1.0
2004-06-17,18.21,18.54,18.1,18.37,578000,18.21,18.54,18.1,18.37,578000,0.0,1.0
2004-06-18,18.37,18.63,17.91,18.1,461700,18.37,18.63,17.91,18.1,461700,0.0,1.0
2004-06-21,18.39,18.65,18.15,18.27,381700,18.39,18.65,18.15,18.27,381700,0.0,1.0
2004-06-22,18.53,18.55,18.18,18.3,407400,18.53,18.55,18.18,18.3,407400,0.0,1.0
2004-06-23,18.79,18.84,18.55,18.62,691700,18.79,18.84,18.55,18.62,691700,0.0,1.0
2004-06-24,18.36,18.8,18.22,18.8,417500,18.36,18.8,18.22,18.8,417500,0.0,1.0
2004-06-25,18.45,18.65,18.2,18.2,670600,18.45,18.65,18.2,18.2,670600,0.0,1.0
2004-06-28,18.28,18.5,18.2,18.5,414300,18.28,18.5,18.2,18.5,414300,0.0,1.0
2004-06-29,18.35,18.48,18.17,18.25,534000,18.35,18.48,18.17,18.25,534000,0.0,1.0
2004-06-30,19.0,19.15,18.3,18.4,604700,19.0,19.15,18.3,18.4,604700,0.0,1.0
2004-07-01,18.72,19.15,18.3,18.91,306300,18.72,19.15,18.3,18.91,306300,0.0,1.0
2004-07-02,18.37,18.7,18.35,18.5,273800,18.37,18.7,18.35,18.5,273800,0.0,1.0
2004-07-06,17.69,18.5,17.57,18.3,760900,17.69,18.5,17.57,18.3,760900,0.0,1.0
2004-07-07,17.9,18.06,17.56,17.79,578700,17.9,18.06,17.56,17.79,578700,0.0,1.0
2004-07-08,16.95,18.06,16.86,17.89,1164500,16.95,18.06,16.86,17.89,1164500,0.0,1.0
2004-07-09,16.24,17.07,16.06,17.07,892400,16.24,17.07,16.06,17.07,892400,0.0,1.0
2004-07-12,16.05,16.5,15.8,16.2,1082400,16.05,16.5,15.8,16.2,1082400,0.0,1.0
2004-07-13,15.97,16.33,15.95,16.12,633500,15.97,16.33,15.95,16.12,633500,0.0,1.0
2004-07-14,15.92,16.18,15.58,15.75,552600,15.92,16.18,15.58,15.75,552600,0.0,1.0
2004-07-15,16.08,16.3,15.64,15.65,604400,16.08,16.3,15.64,15.65,604400,0.0,1.0
2004-07-16,15.5,16.18,15.42,16.08,317900,15.5,16.18,15.42,16.08,317900,0.0,1.0
2004-07-19,15.6,15.75,15.41,15.41,967500,15.6,15.75,15.41,15.41,967500,0.0,1.0
2004-07-20,16.13,16.22,15.6,15.82,1159500,16.13,16.22,15.6,15.82,1159500,0.0,1.0
2004-07-21,15.26,16.39,15.23,15.94,887000,15.26,16.39,15.23,15.94,887000,0.0,1.0
2004-07-22,17.7,17.75,15.95,15.95,2401500,17.7,17.75,15.95,15.95,2401500,0.0,1.0
2004-07-23,17.91,18.05,17.56,17.75,700100,17.91,18.05,17.56,17.75,700100,0.0,1.0
2004-07-26,16.9,17.6,16.57,17.17,1808400,16.9,17.6,16.57,17.17,1808400,0.0,1.0
2004-07-27,16.68,17.0,16.4,16.9,999500,16.68,17.0,16.4,16.9,999500,0.0,1.0
2004-07-28,17.02,17.2,16.51,16.51,917400,17.02,17.2,16.51,16.51,917400,0.0,1.0
2004-07-29,16.8,17.3,16.44,17.28,414500,16.8,17.3,16.44,17.28,414500,0.0,1.0
2004-07-30,17.18,17.289,16.65,16.65,381500,17.18,17.289,16.65,16.65,381500,0.0,1.0
2004-08-02,16.96,17.35,16.73,17.34,616100,16.96,17.35,16.73,17.34,616100,0.0,1.0
2004-08-03,16.26,16.94,16.04,16.82,700100,16.26,16.94,16.04,16.82,700100,0.0,1.0
2004-08-04,16.01,16.34,15.68,16.1,651600,16.01,16.34,15.68,16.1,651600,0.0,1.0
2004-08-05,15.58,16.22,15.5,16.0,393300,15.58,16.22,15.5,16.0,393300,0.0,1.0
2004-08-06,14.84,15.5,14.74,15.5,710700,14.84,15.5,14.74,15.5,710700,0.0,1.0
2004-08-09,14.85,15.0,14.55,14.84,427800,14.85,15.0,14.55,14.84,427800,0.0,1.0
2004-08-10,15.5,15.53,14.74,14.74,638900,15.5,15.53,14.74,14.74,638900,0.0,1.0
2004-08-11,15.1,15.4,14.92,15.29,810800,15.1,15.4,14.92,15.29,810800,0.0,1.0
2004-08-12,14.48,15.19,14.47,15.06,569500,14.48,15.19,14.47,15.06,569500,0.0,1.0
2004-08-13,13.9,14.62,13.6,14.39,1211200,13.9,14.62,13.6,14.39,1211200,0.0,1.0
2004-08-16,14.19,14.25,13.71,13.8,369800,14.19,14.25,13.71,13.8,369800,0.0,1.0
2004-08-17,14.52,15.18,14.06,14.29,680600,14.52,15.18,14.06,14.29,680600,0.0,1.0
2004-08-18,15.02,15.1,14.3,14.3,548200,15.02,15.1,14.3,14.3,548200,0.0,1.0
2004-08-19,15.02,15.22,14.82,14.82,547300,15.02,15.22,14.82,14.82,547300,0.0,1.0
2004-08-20,14.9,15.06,14.9,14.97,411400,14.9,15.06,14.9,14.97,411400,0.0,1.0
2004-08-23,14.83,15.03,14.6,15.0,411200,14.83,15.03,14.6,15.0,411200,0.0,1.0
2004-08-24,14.88,15.05,14.76,14.93,391500,14.88,15.05,14.76,14.93,391500,0.0,1.0
2004-08-25,15.3,15.5,14.64,14.79,581000,15.3,15.5,14.64,14.79,581000,0.0,1.0
2004-08-26,15.3,15.42,14.99,15.41,427100,15.3,15.42,14.99,15.41,427100,0.0,1.0
2004-08-27,15.42,15.49,15.13,15.15,296200,15.42,15.49,15.13,15.15,296200,0.0,1.0
2004-08-30,15.39,15.5,15.09,15.35,526300,15.39,15.5,15.09,15.35,526300,0.0,1.0
2004-08-31,15.32,15.41,14.88,15.24,518100,15.32,15.41,14.88,15.24,518100,0.0,1.0
2004-09-01,15.36,15.77,14.75,15.2,476100,15.36,15.77,14.75,15.2,476100,0.0,1.0
2004-09-02,15.36,15.48,15.15,15.15,381700,15.36,15.48,15.15,15.15,381700,0.0,1.0
2004-09-03,15.25,15.45,15.02,15.45,324500,15.25,15.45,15.02,15.45,324500,0.0,1.0
2004-09-07,15.34,15.4,15.18,15.25,421200,15.34,15.4,15.18,15.25,421200,0.0,1.0
2004-09-08,15.31,15.51,15.3,15.32,229500,15.31,15.51,15.3,15.32,229500,0.0,1.0
2004-09-09,15.51,15.74,15.31,15.35,292500,15.51,15.74,15.31,15.35,292500,0.0,1.0
2004-09-10,16.28,16.75,15.45,15.45,738000,16.28,16.75,15.45,15.45,738000,0.0,1.0
2004-09-13,16.29,16.56,16.18,16.29,322100,16.29,16.56,16.18,16.29,322100,0.0,1.0
2004-09-14,16.16,16.5,16.05,16.36,525600,16.16,16.5,16.05,16.36,525600,0.0,1.0
2004-09-15,15.74,16.29,15.61,16.28,487700,15.74,16.29,15.61,16.28,487700,0.0,1.0
2004-09-16,15.75,15.84,15.6,15.79,338300,15.75,15.84,15.6,15.79,338300,0.0,1.0
2004-09-17,15.69,16.42,15.23,16.4,420100,15.69,16.42,15.23,16.4,420100,0.0,1.0
2004-09-20,15.39,15.8,15.31,15.55,192300,15.39,15.8,15.31,15.55,192300,0.0,1.0
2004-09-21,15.61,15.74,15.22,15.22,236100,15.61,15.74,15.22,15.22,236100,0.0,1.0
2004-09-22,15.11,15.6,14.95,15.47,547700,15.11,15.6,14.95,15.47,547700,0.0,1.0
2004-09-23,15.04,15.24,15.0,15.14,343700,15.04,15.24,15.0,15.14,343700,0.0,1.0
2004-09-24,14.85,15.02,14.84,14.93,470200,14.85,15.02,14.84,14.93,470200,0.0,1.0
2004-09-27,14.7,14.93,14.58,14.79,582400,14.7,14.93,14.58,14.79,582400,0.0,1.0
2004-09-28,15.14,15.24,14.54,14.73,528100,15.14,15.24,14.54,14.73,528100,0.0,1.0
2004-09-29,15.37,15.38,15.0,15.25,402700,15.37,15.38,15.0,15.25,402700,0.0,1.0
2004-09-30,15.28,15.37,15.12,15.36,567900,15.28,15.37,15.12,15.36,567900,0.0,1.0
2004-10-01,15.72,15.79,15.23,15.43,412800,15.72,15.79,15.23,15.43,412800,0.0,1.0
2004-10-04,16.2,16.25,15.64,15.76,820800,16.2,16.25,15.64,15.76,820800,0.0,1.0
2004-10-05,16.34,16.34,16.1,16.22,549300,16.34,16.34,16.1,16.22,549300,0.0,1.0
2004-10-06,16.19,16.25,16.0,16.09,633100,16.19,16.25,16.0,16.09,633100,0.0,1.0
2004-10-07,15.75,16.19,15.7,16.071,302300,15.75,16.19,15.7,16.071,302300,0.0,1.0
2004-10-08,15.55,15.86,15.5,15.77,273400,15.55,15.86,15.5,15.77,273400,0.0,1.0
2004-10-11,15.65,15.72,15.4,15.65,483200,15.65,15.72,15.4,15.65,483200,0.0,1.0
2004-10-12,15.58,15.68,15.5,15.63,358600,15.58,15.68,15.5,15.63,358600,0.0,1.0
2004-10-13,15.17,15.62,15.03,15.58,414600,15.17,15.62,15.03,15.58,414600,0.0,1.0
2004-10-14,14.94,15.21,14.89,15.06,315000,14.94,15.21,14.89,15.06,315000,0.0,1.0
2004-10-15,15.0,15.2,14.88,14.95,210600,15.0,15.2,14.88,14.95,210600,0.0,1.0
2004-10-18,14.48,15.1,14.38,14.96,765300,14.48,15.1,14.38,14.96,765300,0.0,1.0
2004-10-19,14.12,14.87,13.63,14.77,1369900,14.12,14.87,13.63,14.77,1369900,0.0,1.0
2004-10-20,14.82,14.82,13.96,14.3,817800,14.82,14.82,13.96,14.3,817800,0.0,1.0
2004-10-21,9.9,14.28,9.71,14.18,13008100,9.9,14.28,9.71,14.18,13008100,0.0,1.0
2004-10-22,9.76,10.2,9.55,10.1,2963400,9.76,10.2,9.55,10.1,2963400,0.0,1.0
2004-10-25,9.25,9.93,9.15,9.73,1691000,9.25,9.93,9.15,9.73,1691000,0.0,1.0
2004-10-26,8.97,9.28,8.85,9.26,1257400,8.97,9.28,8.85,9.26,1257400,0.0,1.0
2004-10-27,9.64,9.73,8.9,9.0,1666200,9.64,9.73,8.9,9.0,1666200,0.0,1.0
2004-10-28,9.95,10.06,9.61,9.62,1987700,9.95,10.06,9.61,9.62,1987700,0.0,1.0
2004-10-29,10.375,10.65,10.0,10.15,2836900,10.375,10.65,10.0,10.15,2836900,0.0,1.0
2004-11-01,10.49,10.6,10.1,10.6,1404300,10.49,10.6,10.1,10.6,1404300,0.0,1.0
2004-11-02,10.69,10.87,10.35,10.56,1299300,10.69,10.87,10.35,10.56,1299300,0.0,1.0
2004-11-03,11.02,11.15,10.76,11.02,1129800,11.02,11.15,10.76,11.02,1129800,0.0,1.0
2004-11-04,10.98,11.0,10.7,10.78,824600,10.98,11.0,10.7,10.78,824600,0.0,1.0
2004-11-05,10.99,11.03,10.81,10.9,657000,10.99,11.03,10.81,10.9,657000,0.0,1.0
2004-11-08,10.75,11.0,10.7,11.0,857500,10.75,11.0,10.7,11.0,857500,0.0,1.0
2004-11-09,11.27,11.28,10.85,11.04,1753400,11.27,11.28,10.85,11.04,1753400,0.0,1.0
2004-11-10,11.12,11.49,11.09,11.48,802700,11.12,11.49,11.09,11.48,802700,0.0,1.0
2004-11-11,10.95,11.09,10.76,11.09,750600,10.95,11.09,10.76,11.09,750600,0.0,1.0
2004-11-12,10.72,11.05,10.71,10.76,702800,10.72,11.05,10.71,10.76,702800,0.0,1.0
2004-11-15,10.77,10.87,10.7,10.74,498800,10.77,10.87,10.7,10.74,498800,0.0,1.0
2004-11-16,10.54,10.85,10.42,10.57,857100,10.54,10.85,10.42,10.57,857100,0.0,1.0
2004-11-17,10.56,10.7,10.39,10.59,830900,10.56,10.7,10.39,10.59,830900,0.0,1.0
2004-11-18,10.85,11.119,10.8,10.97,1224900,10.85,11.119,10.8,10.97,1224900,0.0,1.0
2004-11-19,10.66,10.94,10.66,10.81,485800,10.66,10.94,10.66,10.81,485800,0.0,1.0
2004-11-22,10.53,10.87,10.35,10.57,599800,10.53,10.87,10.35,10.57,599800,0.0,1.0
2004-11-23,10.37,10.59,10.2,10.4,423400,10.37,10.59,10.2,10.4,423400,0.0,1.0
2004-11-24,10.24,10.44,10.2,10.44,600100,10.24,10.44,10.2,10.44,600100,0.0,1.0
2004-11-26,10.3,10.36,10.24,10.34,93200,10.3,10.36,10.24,10.34,93200,0.0,1.0
2004-11-29,10.58,10.61,10.28,10.28,607400,10.58,10.61,10.28,10.28,607400,0.0,1.0
2004-11-30,10.57,10.66,10.43,10.66,534600,10.57,10.66,10.43,10.66,534600,0.0,1.0
2004-12-01,11.74,11.76,10.86,11.06,1900300,11.74,11.76,10.86,11.06,1900300,0.0,1.0
2004-12-02,11.72,11.9,11.5,11.74,671000,11.72,11.9,11.5,11.74,671000,0.0,1.0
2004-12-03,11.46,12.0,11.45,11.95,599100,11.46,12.0,11.45,11.95,599100,0.0,1.0
2004-12-06,11.5,11.74,11.42,11.45,386200,11.5,11.74,11.42,11.45,386200,0.0,1.0
2004-12-07,11.04,11.6,11.02,11.56,572400,11.04,11.6,11.02,11.56,572400,0.0,1.0
2004-12-08,11.1,11.38,11.01,11.35,482500,11.1,11.38,11.01,11.35,482500,0.0,1.0
2004-12-09,10.48,10.8,10.3,10.7,1222400,10.48,10.8,10.3,10.7,1222400,0.0,1.0
2004-12-10,10.6,10.71,10.4,10.58,1255000,10.6,10.71,10.4,10.58,1255000,0.0,1.0
2004-12-13,10.72,11.0,10.5,11.0,732300,10.72,11.0,10.5,11.0,732300,0.0,1.0
2004-12-14,10.8,10.93,10.59,10.9,791700,10.8,10.93,10.59,10.9,791700,0.0,1.0
2004-12-15,10.47,10.88,10.42,10.88,790900,10.47,10.88,10.42,10.88,790900,0.0,1.0
2004-12-16,10.39,10.68,10.37,10.47,977700,10.39,10.68,10.37,10.47,977700,0.0,1.0
2004-12-17,10.32,10.55,10.29,10.48,326400,10.32,10.55,10.29,10.48,326400,0.0,1.0
2004-12-20,10.33,10.58,10.27,10.3,652500,10.33,10.58,10.27,10.3,652500,0.0,1.0
2004-12-21,10.47,10.72,10.25,10.25,694300,10.47,10.72,10.25,10.25,694300,0.0,1.0
2004-12-22,10.66,10.85,10.47,10.56,1089900,10.66,10.85,10.47,10.56,1089900,0.0,1.0
2004-12-23,10.81,10.91,10.63,10.66,528400,10.81,10.91,10.63,10.66,528400,0.0,1.0
2004-12-27,10.83,10.95,10.57,10.95,378200,10.83,10.95,10.57,10.95,378200,0.0,1.0
2004-12-28,11.07,11.16,10.762,10.92,530100,11.07,11.16,10.762,10.92,530100,0.0,1.0
2004-12-29,10.86,11.12,10.82,11.0,292500,10.86,11.12,10.82,11.0,292500,0.0,1.0
2004-12-30,10.85,11.0,10.83,11.0,420700,10.85,11.0,10.83,11.0,420700,0.0,1.0
2004-12-31,10.75,11.0,10.72,10.84,459500,10.75,11.0,10.72,10.84,459500,0.0,1.0
2005-01-03,10.56,10.87,10.36,10.87,898400,10.56,10.87,10.36,10.87,898400,0.0,1.0
2005-01-04,10.41,10.74,10.35,10.44,677600,10.41,10.74,10.35,10.44,677600,0.0,1.0
2005-01-05,10.4,10.57,10.3,10.35,629900,10.4,10.57,10.3,10.35,629900,0.0,1.0
2005-01-06,10.24,10.46,10.22,10.4,582000,10.24,10.46,10.22,10.4,582000,0.0,1.0
2005-01-07,10.28,10.33,10.17,10.17,676100,10.28,10.33,10.17,10.17,676100,0.0,1.0
2005-01-10,10.29,10.38,10.2,10.2,760600,10.29,10.38,10.2,10.2,760600,0.0,1.0
2005-01-11,10.08,10.45,9.98,10.45,801200,10.08,10.45,9.98,10.45,801200,0.0,1.0
2005-01-12,10.11,10.19,10.05,10.07,542100,10.11,10.19,10.05,10.07,542100,0.0,1.0
2005-01-13,10.1,10.25,10.07,10.25,599100,10.1,10.25,10.07,10.25,599100,0.0,1.0
2005-01-14,10.28,10.35,10.1,10.1,1272200,10.28,10.35,10.1,10.1,1272200,0.0,1.0
2005-01-18,10.62,10.65,10.15,10.16,930100,10.62,10.65,10.15,10.16,930100,0.0,1.0
2005-01-19,10.72,10.8,10.51,10.74,903000,10.72,10.8,10.51,10.74,903000,0.0,1.0
2005-01-20,10.51,10.7,10.35,10.7,745900,10.51,10.7,10.35,10.7,745900,0.0,1.0
2005-01-21,10.24,10.61,10.15,10.51,545400,10.24,10.61,10.15,10.51,545400,0.0,1.0
2005-01-24,9.49,10.29,9.27,10.26,1259400,9.49,10.29,9.27,10.26,1259400,0.0,1.0
2005-01-25,9.44,9.72,9.25,9.5,1266500,9.44,9.72,9.25,9.5,1266500,0.0,1.0
2005-01-26,8.5,9.74,7.78,9.5,7266200,8.5,9.74,7.78,9.5,7266200,0.0,1.0
2005-01-27,8.85,8.93,8.4,8.49,2787200,8.85,8.93,8.4,8.49,2787200,0.0,1.0
2005-01-28,8.76,9.0,8.58,9.0,1204000,8.76,9.0,8.58,9.0,1204000,0.0,1.0
2005-01-31,8.66,8.88,8.48,8.88,1054300,8.66,8.88,8.48,8.88,1054300,0.0,1.0
2005-02-01,8.66,8.7,8.23,8.66,1332500,8.66,8.7,8.23,8.66,1332500,0.0,1.0
2005-02-02,8.7,8.89,8.55,8.55,662100,8.7,8.89,8.55,8.55,662100,0.0,1.0
2005-02-03,7.95,8.6,7.76,8.6,2141300,7.95,8.6,7.76,8.6,2141300,0.0,1.0
2005-02-04,7.99,8.0,7.58,7.75,1559900,7.99,8.0,7.58,7.75,1559900,0.0,1.0
2005-02-07,7.97,8.44,7.59,8.34,1807400,7.97,8.44,7.59,8.34,1807400,0.0,1.0
2005-02-08,7.73,8.07,7.7,8.06,661300,7.73,8.07,7.7,8.06,661300,0.0,1.0
2005-02-09,7.58,7.84,7.48,7.84,779100,7.58,7.84,7.48,7.84,779100,0.0,1.0
2005-02-10,7.7,7.73,7.42,7.51,711500,7.7,7.73,7.42,7.51,711500,0.0,1.0
2005-02-11,7.74,7.827,7.62,7.71,690200,7.74,7.827,7.62,7.71,690200,0.0,1.0
2005-02-14,8.0,8.3,7.63,7.96,1161900,8.0,8.3,7.63,7.96,1161900,0.0,1.0
2005-02-15,8.3,8.32,8.0,8.08,1432600,8.3,8.32,8.0,8.08,1432600,0.0,1.0
2005-02-16,8.31,8.34,8.12,8.32,717000,8.31,8.34,8.12,8.32,717000,0.0,1.0
2005-02-17,7.88,8.28,7.87,8.275,1116000,7.88,8.28,7.87,8.275,1116000,0.0,1.0
2005-02-18,7.6,7.95,7.49,7.85,1066400,7.6,7.95,7.49,7.85,1066400,0.0,1.0
2005-02-22,7.35,7.65,7.35,7.56,774600,7.35,7.65,7.35,7.56,774600,0.0,1.0
2005-02-23,7.45,7.57,7.34,7.34,459900,7.45,7.57,7.34,7.34,459900,0.0,1.0
2005-02-24,7.59,7.61,7.38,7.54,532200,7.59,7.61,7.38,7.54,532200,0.0,1.0
2005-02-25,7.6,7.65,7.5,7.6,721000,7.6,7.65,7.5,7.6,721000,0.0,1.0
2005-02-28,7.57,7.85,7.46,7.81,1460000,7.57,7.85,7.46,7.81,1460000,0.0,1.0
2005-03-01,7.4,7.63,7.37,7.57,743800,7.4,7.63,7.37,7.57,743800,0.0,1.0
2005-03-02,7.43,7.68,7.4,7.62,1756700,7.43,7.68,7.4,7.62,1756700,0.0,1.0
2005-03-03,7.55,7.92,7.43,7.8,2293600,7.55,7.92,7.43,7.8,2293600,0.0,1.0
2005-03-04,7.53,7.69,7.5,7.65,810100,7.53,7.69,7.5,7.65,810100,0.0,1.0
2005-03-07,7.88,7.95,7.55,7.7,1594600,7.88,7.95,7.55,7.7,1594600,0.0,1.0
2005-03-08,7.69,8.01,7.69,7.88,864500,7.69,8.01,7.69,7.88,864500,0.0,1.0
2005-03-09,7.6,7.79,7.56,7.7,689400,7.6,7.79,7.56,7.7,689400,0.0,1.0
2005-03-10,7.5,7.7,7.4,7.63,470500,7.5,7.7,7.4,7.63,470500,0.0,1.0
2005-03-11,7.32,7.54,7.23,7.54,927000,7.32,7.54,7.23,7.54,927000,0.0,1.0
2005-03-14,7.15,7.49,7.05,7.29,773300,7.15,7.49,7.05,7.29,773300,0.0,1.0
2005-03-15,6.92,7.27,6.81,7.25,585700,6.92,7.27,6.81,7.25,585700,0.0,1.0
2005-03-16,6.68,6.87,6.47,6.86,1263500,6.68,6.87,6.47,6.86,1263500,0.0,1.0
2005-03-17,6.7,6.84,6.67,6.73,457100,6.7,6.84,6.67,6.73,457100,0.0,1.0
2005-03-18,6.58,6.76,6.52,6.66,653200,6.58,6.76,6.52,6.66,653200,0.0,1.0
2005-03-21,6.62,6.65,6.5,6.6,504100,6.62,6.65,6.5,6.6,504100,0.0,1.0
2005-03-22,6.42,6.7,6.369,6.66,416500,6.42,6.7,6.369,6.66,416500,0.0,1.0
2005-03-23,5.96,6.4,5.84,6.38,1294000,5.96,6.4,5.84,6.38,1294000,0.0,1.0
2005-03-24,6.31,6.4,5.99,6.02,1211500,6.31,6.4,5.99,6.02,1211500,0.0,1.0
2005-03-28,6.38,6.4,6.3,6.32,609700,6.38,6.4,6.3,6.32,609700,0.0,1.0
2005-03-29,6.17,6.46,6.16,6.35,508000,6.17,6.46,6.16,6.35,508000,0.0,1.0
2005-03-30,6.36,6.41,6.16,6.25,654100,6.36,6.41,6.16,6.25,654100,0.0,1.0
2005-03-31,6.24,6.41,6.15,6.41,591600,6.24,6.41,6.15,6.41,591600,0.0,1.0
2005-04-01,5.89,6.26,5.75,6.26,1617400,5.89,6.26,5.75,6.26,1617400,0.0,1.0
2005-04-04,6.05,6.18,5.75,5.84,1419900,6.05,6.18,5.75,5.84,1419900,0.0,1.0
2005-04-05,6.01,6.07,5.86,6.0,652000,6.01,6.07,5.86,6.0,652000,0.0,1.0
2005-04-06,6.0,6.08,5.96,6.05,345700,6.0,6.08,5.96,6.05,345700,0.0,1.0
2005-04-07,6.2,6.32,6.0,6.07,969400,6.2,6.32,6.0,6.07,969400,0.0,1.0
2005-04-08,6.11,6.24,6.1,6.22,796900,6.11,6.24,6.1,6.22,796900,0.0,1.0
2005-04-11,5.96,6.26,5.77,6.2,1382400,5.96,6.26,5.77,6.2,1382400,0.0,1.0
2005-04-12,5.9,5.99,5.75,5.99,789000,5.9,5.99,5.75,5.99,789000,0.0,1.0
2005-04-13,6.1,6.18,5.96,6.0,2419300,6.1,6.18,5.96,6.0,2419300,0.0,1.0
2005-04-14,6.4,6.41,6.03,6.18,2545900,6.4,6.41,6.03,6.18,2545900,0.0,1.0
2005-04-15,6.85,7.12,6.35,6.44,3104500,6.85,7.12,6.35,6.44,3104500,0.0,1.0
2005-04-18,6.88,7.0,6.7,6.9,1512700,6.88,7.0,6.7,6.9,1512700,0.0,1.0
2005-04-19,6.95,7.06,6.61,6.88,1635300,6.95,7.06,6.61,6.88,1635300,0.0,1.0
2005-04-20,8.36,8.84,7.36,7.4,10518700,8.36,8.84,7.36,7.4,10518700,0.0,1.0
2005-04-21,8.351,8.48,7.9,8.44,2453400,8.351,8.48,7.9,8.44,2453400,0.0,1.0
2005-04-22,8.16,8.454,7.96,8.26,1181800,8.16,8.454,7.96,8.26,1181800,0.0,1.0
2005-04-25,8.22,8.35,8.13,8.16,700200,8.22,8.35,8.13,8.16,700200,0.0,1.0
2005-04-26,8.19,8.47,8.06,8.09,1085300,8.19,8.47,8.06,8.09,1085300,0.0,1.0
2005-04-27,8.53,8.77,8.04,8.11,1572100,8.53,8.77,8.04,8.11,1572100,0.0,1.0
2005-04-28,8.43,8.74,8.39,8.44,884900,8.43,8.74,8.39,8.44,884900,0.0,1.0
2005-04-29,8.42,8.67,8.25,8.41,593100,8.42,8.67,8.25,8.41,593100,0.0,1.0
2005-05-02,8.39,8.56,8.26,8.42,828600,8.39,8.56,8.26,8.42,828600,0.0,1.0
2005-05-03,8.35,8.56,8.27,8.5,775300,8.35,8.56,8.27,8.5,775300,0.0,1.0
2005-05-04,8.31,8.36,8.2,8.26,1005600,8.31,8.36,8.2,8.26,1005600,0.0,1.0
2005-05-05,8.35,8.39,8.09,8.26,705900,8.35,8.39,8.09,8.26,705900,0.0,1.0
2005-05-06,8.43,8.58,8.33,8.33,730000,8.43,8.58,8.33,8.33,730000,0.0,1.0
2005-05-09,8.8,8.9,8.44,8.45,1478300,8.8,8.9,8.44,8.45,1478300,0.0,1.0
2005-05-10,8.55,8.82,8.5,8.82,681400,8.55,8.82,8.5,8.82,681400,0.0,1.0
2005-05-11,8.52,8.58,8.19,8.55,938100,8.52,8.58,8.19,8.55,938100,0.0,1.0
2005-05-12,8.53,8.75,8.43,8.55,623200,8.53,8.75,8.43,8.55,623200,0.0,1.0
2005-05-13,8.35,8.73,8.28,8.55,595100,8.35,8.73,8.28,8.55,595100,0.0,1.0
2005-05-16,8.2,8.53,8.03,8.47,1387300,8.2,8.53,8.03,8.47,1387300,0.0,1.0
2005-05-17,8.3,8.35,8.12,8.12,418800,8.3,8.35,8.12,8.12,418800,0.0,1.0
2005-05-18,8.19,8.4,8.06,8.35,616900,8.19,8.4,8.06,8.35,616900,0.0,1.0
2005-05-19,8.08,8.2,7.6,8.19,1389300,8.08,8.2,7.6,8.19,1389300,0.0,1.0
2005-05-20,7.94,8.29,7.67,8.08,866700,7.94,8.29,7.67,8.08,866700,0.0,1.0
2005-05-23,7.34,7.5,6.96,7.4,1786100,7.34,7.5,6.96,7.4,1786100,0.0,1.0
2005-05-24,7.29,7.49,7.202,7.24,1165500,7.29,7.49,7.202,7.24,1165500,0.0,1.0
2005-05-25,7.19,7.29,7.15,7.26,622600,7.19,7.29,7.15,7.26,622600,0.0,1.0
2005-05-26,7.24,7.42,7.11,7.21,690500,7.24,7.42,7.11,7.21,690500,0.0,1.0
2005-05-27,7.18,7.38,7.12,7.33,440800,7.18,7.38,7.12,7.33,440800,0.0,1.0
2005-05-31,7.27,7.4,7.14,7.14,348100,7.27,7.4,7.14,7.14,348100,0.0,1.0
2005-06-01,7.25,7.4,7.21,7.3,475700,7.25,7.4,7.21,7.3,475700,0.0,1.0
2005-06-02,7.65,7.74,7.17,7.17,685900,7.65,7.74,7.17,7.17,685900,0.0,1.0
2005-06-03,7.57,7.75,7.55,7.62,312300,7.57,7.75,7.55,7.62,312300,0.0,1.0
2005-06-06,7.49,7.584,7.39,7.53,504400,7.49,7.584,7.39,7.53,504400,0.0,1.0
2005-06-07,7.28,7.57,7.1,7.38,417800,7.28,7.57,7.1,7.38,417800,0.0,1.0
2005-06-08,7.11,7.33,7.1,7.33,406500,7.11,7.33,7.1,7.33,406500,0.0,1.0
2005-06-09,7.54,7.57,7.1,7.15,507300,7.54,7.57,7.1,7.15,507300,0.0,1.0
2005-06-10,7.46,7.57,7.41,7.52,500300,7.46,7.57,7.41,7.52,500300,0.0,1.0
2005-06-13,7.66,7.76,7.41,7.46,486100,7.66,7.76,7.41,7.46,486100,0.0,1.0
2005-06-14,7.46,7.68,7.33,7.68,586500,7.46,7.68,7.33,7.68,586500,0.0,1.0
2005-06-15,7.29,7.54,7.24,7.44,451300,7.29,7.54,7.24,7.44,451300,0.0,1.0
2005-06-16,7.5,7.57,7.27,7.27,478300,7.5,7.57,7.27,7.27,478300,0.0,1.0
2005-06-17,7.56,7.59,7.34,7.45,733000,7.56,7.59,7.34,7.45,733000,0.0,1.0
2005-06-20,7.45,7.6,7.42,7.55,475600,7.45,7.6,7.42,7.55,475600,0.0,1.0
2005-06-21,7.37,7.49,7.19,7.41,308200,7.37,7.49,7.19,7.41,308200,0.0,1.0
2005-06-22,7.25,7.47,7.15,7.37,312700,7.25,7.47,7.15,7.37,312700,0.0,1.0
2005-06-23,6.93,7.31,6.93,7.2,692400,6.93,7.31,6.93,7.2,692400,0.0,1.0
2005-06-24,7.07,7.07,6.92,6.92,619700,7.07,7.07,6.92,6.92,619700,0.0,1.0
2005-06-27,6.96,7.07,6.95,7.0,364600,6.96,7.07,6.95,7.0,364600,0.0,1.0
2005-06-28,7.395,7.42,6.95,7.04,624600,7.395,7.42,6.95,7.04,624600,0.0,1.0
2005-06-29,7.32,7.47,7.28,7.42,294000,7.32,7.47,7.28,7.42,294000,0.0,1.0
2005-06-30,7.37,7.5015,7.34,7.4,388800,7.37,7.5015,7.34,7.4,388800,0.0,1.0
2005-07-01,7.44,7.54,7.35,7.35,267800,7.44,7.54,7.35,7.35,267800,0.0,1.0
2005-07-05,7.79,7.79,7.41,7.41,406100,7.79,7.79,7.41,7.41,406100,0.0,1.0
2005-07-06,7.72,7.94,7.68,7.79,419700,7.72,7.94,7.68,7.79,419700,0.0,1.0
2005-07-07,7.78,7.85,7.56,7.56,283800,7.78,7.85,7.56,7.56,283800,0.0,1.0
2005-07-08,8.14,8.25,7.75,7.75,608100,8.14,8.25,7.75,7.75,608100,0.0,1.0
2005-07-11,8.34,8.35,8.11,8.11,636900,8.34,8.35,8.11,8.11,636900,0.0,1.0
2005-07-12,8.2,8.41,8.02,8.35,861700,8.2,8.41,8.02,8.35,861700,0.0,1.0
2005-07-13,8.07,8.25,8.07,8.18,498600,8.07,8.25,8.07,8.18,498600,0.0,1.0
2005-07-14,7.95,8.32,7.92,8.1,709000,7.95,8.32,7.92,8.1,709000,0.0,1.0
2005-07-15,7.7,8.0,7.61,7.9,708700,7.7,8.0,7.61,7.9,708700,0.0,1.0
2005-07-18,7.4,7.71,7.31,7.66,671500,7.4,7.71,7.31,7.66,671500,0.0,1.0
2005-07-19,7.05,7.38,6.92,7.25,1572600,7.05,7.38,6.92,7.25,1572600,0.0,1.0
2005-07-20,6.17,7.01,5.63,7.01,4232200,6.17,7.01,5.63,7.01,4232200,0.0,1.0
2005-07-21,5.88,6.3,5.83,6.29,1627200,5.88,6.3,5.83,6.29,1627200,0.0,1.0
2005-07-22,6.06,6.06,5.8,5.85,1199300,6.06,6.06,5.8,5.85,1199300,0.0,1.0
2005-07-25,6.18,6.25,6.06,6.13,993100,6.18,6.25,6.06,6.13,993100,0.0,1.0
2005-07-26,6.46,6.55,6.18,6.24,1036000,6.46,6.55,6.18,6.24,1036000,0.0,1.0
2005-07-27,6.63,6.74,6.42,6.46,864600,6.63,6.74,6.42,6.46,864600,0.0,1.0
2005-07-28,6.7,6.79,6.57,6.67,520700,6.7,6.79,6.57,6.67,520700,0.0,1.0
2005-07-29,6.52,6.78,6.51,6.7,569000,6.52,6.78,6.51,6.7,569000,0.0,1.0
2005-08-01,6.56,6.63,6.4,6.53,647800,6.56,6.63,6.4,6.53,647800,0.0,1.0
2005-08-02,6.48,6.56,6.43,6.52,581300,6.48,6.56,6.43,6.52,581300,0.0,1.0
2005-08-03,6.23,6.45,6.19,6.39,792000,6.23,6.45,6.19,6.39,792000,0.0,1.0
2005-08-04,6.25,6.29,6.18,6.18,336100,6.25,6.29,6.18,6.18,336100,0.0,1.0
2005-08-05,6.23,6.31,6.19,6.22,485600,6.23,6.31,6.19,6.22,485600,0.0,1.0
2005-08-08,6.21,6.31,6.13,6.14,719500,6.21,6.31,6.13,6.14,719500,0.0,1.0
2005-08-09,6.25,6.29,6.18,6.2,463400,6.25,6.29,6.18,6.2,463400,0.0,1.0
2005-08-10,6.13,6.31,6.06,6.25,639400,6.13,6.31,6.06,6.25,639400,0.0,1.0
2005-08-11,6.21,6.25,6.07,6.07,473800,6.21,6.25,6.07,6.07,473800,0.0,1.0
2005-08-12,6.23,6.43,6.07,6.19,679900,6.23,6.43,6.07,6.19,679900,0.0,1.0
2005-08-15,6.54,6.6,6.18,6.19,605600,6.54,6.6,6.18,6.19,605600,0.0,1.0
2005-08-16,6.5,6.63,6.38,6.5,871800,6.5,6.63,6.38,6.5,871800,0.0,1.0
2005-08-17,6.67,6.71,6.47,6.5,636300,6.67,6.71,6.47,6.5,636300,0.0,1.0
2005-08-18,6.39,6.69,6.36,6.69,1630000,6.39,6.69,6.36,6.69,1630000,0.0,1.0
2005-08-19,6.44,6.5,6.28,6.36,687500,6.44,6.5,6.28,6.36,687500,0.0,1.0
2005-08-22,6.53,6.6,6.4,6.4,1399900,6.53,6.6,6.4,6.4,1399900,0.0,1.0
2005-08-23,6.48,6.58,6.48,6.53,701700,6.48,6.58,6.48,6.53,701700,0.0,1.0
2005-08-24,6.72,6.78,6.45,6.48,1384600,6.72,6.78,6.45,6.48,1384600,0.0,1.0
2005-08-25,6.72,6.85,6.68,6.78,661600,6.72,6.85,6.68,6.78,661600,0.0,1.0
2005-08-26,6.51,6.75,6.51,6.7,763400,6.51,6.75,6.51,6.7,763400,0.0,1.0
2005-08-29,6.62,6.66,6.43,6.5,353600,6.62,6.66,6.43,6.5,353600,0.0,1.0
2005-08-30,6.77,6.96,6.7,6.75,1067300,6.77,6.96,6.7,6.75,1067300,0.0,1.0
2005-08-31,6.81,6.85,6.69,6.71,582600,6.81,6.85,6.69,6.71,582600,0.0,1.0
2005-09-01,7.18,7.22,6.81,6.83,518500,7.18,7.22,6.81,6.83,518500,0.0,1.0
2005-09-02,7.13,7.26,7.04,7.23,594700,7.13,7.26,7.04,7.23,594700,0.0,1.0
2005-09-06,7.29,7.42,7.08,7.15,569700,7.29,7.42,7.08,7.15,569700,0.0,1.0
2005-09-07,7.2,7.44,7.12,7.23,466100,7.2,7.44,7.12,7.23,466100,0.0,1.0
2005-09-08,7.02,7.29,6.96,7.2,428700,7.02,7.29,6.96,7.2,428700,0.0,1.0
2005-09-09,7.07,7.1,6.98,7.01,299200,7.07,7.1,6.98,7.01,299200,0.0,1.0
2005-09-12,7.23,7.29,7.0,7.03,377200,7.23,7.29,7.0,7.03,377200,0.0,1.0
2005-09-13,7.17,7.25,7.09,7.21,220900,7.17,7.25,7.09,7.21,220900,0.0,1.0
2005-09-14,6.96,7.17,6.85,7.14,319100,6.96,7.17,6.85,7.14,319100,0.0,1.0
2005-09-15,6.84,7.03,6.74,6.96,578200,6.84,7.03,6.74,6.96,578200,0.0,1.0
2005-09-16,6.86,6.91,6.82,6.89,507700,6.86,6.91,6.82,6.89,507700,0.0,1.0
2005-09-19,6.65,6.85,6.6,6.85,411900,6.65,6.85,6.6,6.85,411900,0.0,1.0
2005-09-20,6.5,6.77,6.47,6.65,589300,6.5,6.77,6.47,6.65,589300,0.0,1.0
2005-09-21,6.27,6.48,6.27,6.45,1025200,6.27,6.48,6.27,6.45,1025200,0.0,1.0
2005-09-22,6.31,6.53,6.2,6.26,840400,6.31,6.53,6.2,6.26,840400,0.0,1.0
2005-09-23,6.62,6.67,6.27,6.35,694500,6.62,6.67,6.27,6.35,694500,0.0,1.0
2005-09-26,6.64,6.67,6.51,6.67,412900,6.64,6.67,6.51,6.67,412900,0.0,1.0
2005-09-27,6.6,6.7,6.45,6.6,404800,6.6,6.7,6.45,6.6,404800,0.0,1.0
2005-09-28,6.55,6.61,6.44,6.57,225200,6.55,6.61,6.44,6.57,225200,0.0,1.0
2005-09-29,6.67,6.69,6.41,6.51,275500,6.67,6.69,6.41,6.51,275500,0.0,1.0
2005-09-30,6.72,6.75,6.5,6.69,448900,6.72,6.75,6.5,6.69,448900,0.0,1.0
2005-10-03,6.7,6.84,6.6013,6.72,570400,6.7,6.84,6.6013,6.72,570400,0.0,1.0
2005-10-04,6.66,6.78,6.57,6.72,379000,6.66,6.78,6.57,6.72,379000,0.0,1.0
2005-10-05,6.4,6.66,6.4,6.6,439500,6.4,6.66,6.4,6.6,439500,0.0,1.0
2005-10-06,6.41,6.59,6.33,6.4,550000,6.41,6.59,6.33,6.4,550000,0.0,1.0
2005-10-07,6.41,6.51,6.31,6.39,368600,6.41,6.51,6.31,6.39,368600,0.0,1.0
2005-10-10,6.6,6.72,6.46,6.52,576900,6.6,6.72,6.46,6.52,576900,0.0,1.0
2005-10-11,6.59,6.66,6.54,6.63,813700,6.59,6.66,6.54,6.63,813700,0.0,1.0
2005-10-12,6.59,6.65,6.5,6.56,565500,6.59,6.65,6.5,6.56,565500,0.0,1.0
2005-10-13,6.63,6.63,6.4,6.62,243100,6.63,6.63,6.4,6.62,243100,0.0,1.0
2005-10-14,7.02,7.11,6.65,6.66,777500,7.02,7.11,6.65,6.66,777500,0.0,1.0
2005-10-17,7.08,7.14,6.96,6.97,668600,7.08,7.14,6.96,6.97,668600,0.0,1.0
2005-10-18,7.1,7.17,6.83,7.08,474500,7.1,7.17,6.83,7.08,474500,0.0,1.0
2005-10-19,7.29,7.32,6.96,7.07,784100,7.29,7.32,6.96,7.07,784100,0.0,1.0
2005-10-20,7.3,7.41,7.02,7.29,557100,7.3,7.41,7.02,7.29,557100,0.0,1.0
2005-10-21,7.34,7.52,7.19,7.29,772000,7.34,7.52,7.19,7.29,772000,0.0,1.0
2005-10-24,7.59,7.6,7.3,7.3,743300,7.59,7.6,7.3,7.3,743300,0.0,1.0
2005-10-25,7.4,7.69,7.18,7.59,1566900,7.4,7.69,7.18,7.59,1566900,0.0,1.0
2005-10-26,7.2,7.42,6.95,7.35,1165300,7.2,7.42,6.95,7.35,1165300,0.0,1.0
2005-10-27,6.84,7.2,6.75,7.13,792300,6.84,7.2,6.75,7.13,792300,0.0,1.0
2005-10-28,7.11,7.15,6.8,6.81,919400,7.11,7.15,6.8,6.81,919400,0.0,1.0
2005-10-31,7.38,7.4,7.05,7.1,698700,7.38,7.4,7.05,7.1,698700,0.0,1.0
2005-11-01,6.95,7.3,6.86,7.3,909900,6.95,7.3,6.86,7.3,909900,0.0,1.0
2005-11-02,7.15,7.17,6.89,6.9,914700,7.15,7.17,6.89,6.9,914700,0.0,1.0
2005-11-03,7.04,7.26,6.93,7.08,933700,7.04,7.26,6.93,7.08,933700,0.0,1.0
2005-11-04,7.0,7.2,6.91,7.07,623200,7.0,7.2,6.91,7.07,623200,0.0,1.0
2005-11-07,6.99,7.1,6.95,7.0,450000,6.99,7.1,6.95,7.0,450000,0.0,1.0
2005-11-08,6.9,7.01,6.8,7.01,418200,6.9,7.01,6.8,7.01,418200,0.0,1.0
2005-11-09,6.77,7.0,6.71,6.96,433500,6.77,7.0,6.71,6.96,433500,0.0,1.0
2005-11-10,6.99,7.01,6.66,6.75,338600,6.99,7.01,6.66,6.75,338600,0.0,1.0
2005-11-11,6.98,7.0,6.88,6.96,427300,6.98,7.0,6.88,6.96,427300,0.0,1.0
2005-11-14,6.85,7.01,6.77,6.9,472000,6.85,7.01,6.77,6.9,472000,0.0,1.0
2005-11-15,6.73,6.85,6.67,6.82,437100,6.73,6.85,6.67,6.82,437100,0.0,1.0
2005-11-16,6.59,6.75,6.49,6.71,422800,6.59,6.75,6.49,6.71,422800,0.0,1.0
2005-11-17,6.3,6.65,6.27,6.65,715000,6.3,6.65,6.27,6.65,715000,0.0,1.0
2005-11-18,6.44,6.48,6.22,6.34,858200,6.44,6.48,6.22,6.34,858200,0.0,1.0
2005-11-21,6.27,6.5,6.22,6.44,946900,6.27,6.5,6.22,6.44,946900,0.0,1.0
2005-11-22,6.29,6.36,6.2,6.24,1333600,6.29,6.36,6.2,6.24,1333600,0.0,1.0
2005-11-23,6.75,6.78,6.29,6.3,850600,6.75,6.78,6.29,6.3,850600,0.0,1.0
2005-11-25,6.9,6.9,6.71,6.75,220700,6.9,6.9,6.71,6.75,220700,0.0,1.0
2005-11-28,6.78,7.03,6.75,6.9,684400,6.78,7.03,6.75,6.9,684400,0.0,1.0
2005-11-29,6.84,6.95,6.69,6.86,561000,6.84,6.95,6.69,6.86,561000,0.0,1.0
2005-11-30,6.92,6.95,6.79,6.84,729700,6.92,6.95,6.79,6.84,729700,0.0,1.0
2005-12-01,6.89,7.03,6.88,6.92,593000,6.89,7.03,6.88,6.92,593000,0.0,1.0
2005-12-02,6.91,6.9901,6.82,6.84,294700,6.91,6.9901,6.82,6.84,294700,0.0,1.0
2005-12-05,6.77,6.91,6.63,6.89,400400,6.77,6.91,6.63,6.89,400400,0.0,1.0
2005-12-06,6.76,6.9,6.75,6.75,450500,6.76,6.9,6.75,6.75,450500,0.0,1.0
2005-12-07,6.63,6.89,6.62,6.8,410600,6.63,6.89,6.62,6.8,410600,0.0,1.0
2005-12-08,7.07,7.1,6.61,6.69,1053200,7.07,7.1,6.61,6.69,1053200,0.0,1.0
2005-12-09,6.91,7.1346,6.83,7.05,669300,6.91,7.1346,6.83,7.05,669300,0.0,1.0
2005-12-12,6.87,7.0,6.78,6.9,385300,6.87,7.0,6.78,6.9,385300,0.0,1.0
2005-12-13,6.86,6.96,6.83,6.85,345800,6.86,6.96,6.83,6.85,345800,0.0,1.0
2005-12-14,6.81,6.91,6.61,6.85,598400,6.81,6.91,6.61,6.85,598400,0.0,1.0
2005-12-15,6.8,6.81,6.6,6.76,373200,6.8,6.81,6.6,6.76,373200,0.0,1.0
2005-12-16,6.79,6.93,6.75,6.76,605400,6.79,6.93,6.75,6.76,605400,0.0,1.0
2005-12-19,6.59,6.85,6.5,6.85,576100,6.59,6.85,6.5,6.85,576100,0.0,1.0
2005-12-20,6.52,6.6,6.45,6.55,417700,6.52,6.6,6.45,6.55,417700,0.0,1.0
2005-12-21,6.6,6.64,6.46,6.48,253300,6.6,6.64,6.46,6.48,253300,0.0,1.0
2005-12-22,6.67,6.69,6.56,6.56,508400,6.67,6.69,6.56,6.56,508400,0.0,1.0
2005-12-23,6.77,6.78,6.53,6.63,269200,6.77,6.78,6.53,6.63,269200,0.0,1.0
2005-12-27,6.39,6.76,6.36,6.73,327200,6.39,6.76,6.36,6.73,327200,0.0,1.0
2005-12-28,6.39,6.43,6.3,6.35,444500,6.39,6.43,6.3,6.35,444500,0.0,1.0
2005-12-29,6.4,6.59,6.39,6.5,578700,6.4,6.59,6.39,6.5,578700,0.0,1.0
2005-12-30,6.47,6.53,6.27,6.35,539100,6.47,6.53,6.27,6.35,539100,0.0,1.0
2006-01-03,6.28,6.39,5.96,6.35,1399000,6.28,6.39,5.96,6.35,1399000,0.0,1.0
2006-01-04,6.08,6.3,6.06,6.3,741500,6.08,6.3,6.06,6.3,741500,0.0,1.0
2006-01-05,6.205,6.28,6.08,6.12,364700,6.205,6.28,6.08,6.12,364700,0.0,1.0
2006-01-06,6.19,6.35,6.12,6.25,593200,6.19,6.35,6.12,6.25,593200,0.0,1.0
2006-01-09,6.34,6.36,6.15,6.15,261700,6.34,6.36,6.15,6.15,261700,0.0,1.0
2006-01-10,6.33,6.35,6.18,6.34,375400,6.33,6.35,6.18,6.34,375400,0.0,1.0
2006-01-11,6.25,6.33,6.13,6.32,350900,6.25,6.33,6.13,6.32,350900,0.0,1.0
2006-01-12,6.85,6.9,6.43,6.59,1346700,6.85,6.9,6.43,6.59,1346700,0.0,1.0
2006-01-13,7.46,7.56,6.83,6.83,1963600,7.46,7.56,6.83,6.83,1963600,0.0,1.0
2006-01-17,8.37,8.48,7.36,7.38,2043300,8.37,8.48,7.36,7.38,2043300,0.0,1.0
2006-01-18,7.81,8.29,7.72,8.26,1712100,7.81,8.29,7.72,8.26,1712100,0.0,1.0
2006-01-19,7.61,7.93,7.58,7.8,1054500,7.61,7.93,7.58,7.8,1054500,0.0,1.0
2006-01-20,7.59,7.75,7.58,7.64,399300,7.59,7.75,7.58,7.64,399300,0.0,1.0
2006-01-23,7.48,7.65,7.26,7.48,557800,7.48,7.65,7.26,7.48,557800,0.0,1.0
2006-01-24,7.53,7.63,7.39,7.44,901900,7.53,7.63,7.39,7.44,901900,0.0,1.0
2006-01-25,8.05,8.69,7.55,7.63,4254200,8.05,8.69,7.55,7.63,4254200,0.0,1.0
2006-01-26,8.54,8.61,8.14,8.14,1514700,8.54,8.61,8.14,8.14,1514700,0.0,1.0
2006-01-27,8.4,8.53,8.29,8.47,747800,8.4,8.53,8.29,8.47,747800,0.0,1.0
2006-01-30,8.21,8.44,8.17,8.36,979400,8.21,8.44,8.17,8.36,979400,0.0,1.0
2006-01-31,8.18,8.25,7.972,8.04,838600,8.18,8.25,7.972,8.04,838600,0.0,1.0
2006-02-01,7.88,8.19,7.81,8.19,1931900,7.88,8.19,7.81,8.19,1931900,0.0,1.0
2006-02-02,7.87,7.99,7.78,7.85,577900,7.87,7.99,7.78,7.85,577900,0.0,1.0
2006-02-03,7.91,8.15,7.83,8.0,1066800,7.91,8.15,7.83,8.0,1066800,0.0,1.0
2006-02-06,8.08,8.13,7.88,7.9,776400,8.08,8.13,7.88,7.9,776400,0.0,1.0
2006-02-07,7.9,8.08,7.75,8.0,644900,7.9,8.08,7.75,8.0,644900,0.0,1.0
2006-02-08,8.01,8.06,7.9,7.96,296700,8.01,8.06,7.9,7.96,296700,0.0,1.0
2006-02-09,8.41,8.56,7.89,7.99,957400,8.41,8.56,7.89,7.99,957400,0.0,1.0
2006-02-10,8.25,8.48,8.1,8.36,635500,8.25,8.48,8.1,8.36,635500,0.0,1.0
2006-02-13,8.12,8.24,7.96,8.19,496400,8.12,8.24,7.96,8.19,496400,0.0,1.0
2006-02-14,8.17,8.37,8.1,8.18,457500,8.17,8.37,8.1,8.18,457500,0.0,1.0
2006-02-15,8.33,8.4,8.1,8.13,369300,8.33,8.4,8.1,8.13,369300,0.0,1.0
2006-02-16,8.31,8.5,8.2,8.35,419600,8.31,8.5,8.2,8.35,419600,0.0,1.0
2006-02-17,8.41,8.5,8.27,8.35,395900,8.41,8.5,8.27,8.35,395900,0.0,1.0
2006-02-21,8.0,8.48,7.93,8.45,802800,8.0,8.48,7.93,8.45,802800,0.0,1.0
2006-02-22,8.21,8.24,7.99,8.05,456400,8.21,8.24,7.99,8.05,456400,0.0,1.0
2006-02-23,8.34,8.45,8.08,8.17,469500,8.34,8.45,8.08,8.17,469500,0.0,1.0
2006-02-24,8.38,8.4,8.17,8.3,291500,8.38,8.4,8.17,8.3,291500,0.0,1.0
2006-02-27,8.25,8.35,7.9,8.26,952000,8.25,8.35,7.9,8.26,952000,0.0,1.0
2006-02-28,8.16,8.28,8.1,8.2,357300,8.16,8.28,8.1,8.2,357300,0.0,1.0
2006-03-01,8.46,8.521,8.11,8.11,699400,8.46,8.521,8.11,8.11,699400,0.0,1.0
2006-03-02,8.58,8.7,8.34,8.5,587200,8.58,8.7,8.34,8.5,587200,0.0,1.0
2006-03-03,8.43,8.62,8.29,8.55,545100,8.43,8.62,8.29,8.55,545100,0.0,1.0
2006-03-06,8.3,8.438,8.13,8.39,341600,8.3,8.438,8.13,8.39,341600,0.0,1.0
2006-03-07,8.13,8.3,8.1,8.2,329800,8.13,8.3,8.1,8.2,329800,0.0,1.0
2006-03-08,8.07,8.17,8.01,8.1,189000,8.07,8.17,8.01,8.1,189000,0.0,1.0
2006-03-09,8.01,8.1,7.97,8.04,262700,8.01,8.1,7.97,8.04,262700,0.0,1.0
2006-03-10,8.21,8.25,7.99,7.99,181300,8.21,8.25,7.99,7.99,181300,0.0,1.0
2006-03-13,8.4,8.49,8.18,8.43,466300,8.4,8.49,8.18,8.43,466300,0.0,1.0
2006-03-14,8.26,8.36,8.16,8.36,254500,8.26,8.36,8.16,8.36,254500,0.0,1.0
2006-03-15,8.42,8.43,8.12,8.29,303000,8.42,8.43,8.12,8.29,303000,0.0,1.0
2006-03-16,8.45,8.46,8.32,8.41,239200,8.45,8.46,8.32,8.41,239200,0.0,1.0
2006-03-17,9.05,9.1625,8.22,8.49,1383000,9.05,9.1625,8.22,8.49,1383000,0.0,1.0
2006-03-20,9.23,9.45,8.77,9.05,1228900,9.23,9.45,8.77,9.05,1228900,0.0,1.0
2006-03-21,8.77,9.24,8.75,9.24,523300,8.77,9.24,8.75,9.24,523300,0.0,1.0
2006-03-22,8.76,8.94,8.61,8.79,681200,8.76,8.94,8.61,8.79,681200,0.0,1.0
2006-03-23,8.67,8.87,8.616,8.72,456200,8.67,8.87,8.616,8.72,456200,0.0,1.0
2006-03-24,8.97,8.99,8.686,8.71,440200,8.97,8.99,8.686,8.71,440200,0.0,1.0
2006-03-27,9.0,9.07,8.93,8.96,518300,9.0,9.07,8.93,8.96,518300,0.0,1.0
2006-03-28,9.02,9.16,8.89,9.05,447900,9.02,9.16,8.89,9.05,447900,0.0,1.0
2006-03-29,9.21,9.25,9.0,9.0,353600,9.21,9.25,9.0,9.0,353600,0.0,1.0
2006-03-30,9.33,9.43,9.05,9.21,669500,9.33,9.43,9.05,9.21,669500,0.0,1.0
2006-03-31,9.17,9.39,9.05,9.32,706800,9.17,9.39,9.05,9.32,706800,0.0,1.0
2006-04-03,9.03,9.32,8.97,9.15,570300,9.03,9.32,8.97,9.15,570300,0.0,1.0
2006-04-04,9.04,9.17,8.76,8.99,652700,9.04,9.17,8.76,8.99,652700,0.0,1.0
2006-04-05,8.98,9.07,8.88,9.02,407900,8.98,9.07,8.88,9.02,407900,0.0,1.0
2006-04-06,8.91,8.99,8.83,8.93,289300,8.91,8.99,8.83,8.93,289300,0.0,1.0
2006-04-07,8.91,9.1,8.81,8.94,306900,8.91,9.1,8.81,8.94,306900,0.0,1.0
2006-04-10,8.92,8.94,8.72,8.87,371800,8.92,8.94,8.72,8.87,371800,0.0,1.0
2006-04-11,8.74,8.95,8.72,8.94,433200,8.74,8.95,8.72,8.94,433200,0.0,1.0
2006-04-12,9.01,9.01,8.68,8.7,535300,9.01,9.01,8.68,8.7,535300,0.0,1.0
2006-04-13,9.05,9.08,8.9,9.03,357000,9.05,9.08,8.9,9.03,357000,0.0,1.0
2006-04-17,9.01,9.19,8.91,9.01,433900,9.01,9.19,8.91,9.01,433900,0.0,1.0
2006-04-18,9.43,9.53,8.99,9.0,852900,9.43,9.53,8.99,9.0,852900,0.0,1.0
2006-04-19,9.52,9.75,9.32,9.48,682300,9.52,9.75,9.32,9.48,682300,0.0,1.0
2006-04-20,9.46,9.52,9.31,9.49,284200,9.46,9.52,9.31,9.49,284200,0.0,1.0
2006-04-21,9.15,9.57,9.09,9.53,485200,9.15,9.57,9.09,9.53,485200,0.0,1.0
2006-04-24,9.16,9.27,9.09,9.13,723500,9.16,9.27,9.09,9.13,723500,0.0,1.0
2006-04-25,9.22,9.27,8.92,9.11,647800,9.22,9.27,8.92,9.11,647800,0.0,1.0
2006-04-26,8.54,9.62,8.2,9.55,1797900,8.54,9.62,8.2,9.55,1797900,0.0,1.0
2006-04-27,8.56,8.73,8.27,8.5,874400,8.56,8.73,8.27,8.5,874400,0.0,1.0
2006-04-28,8.79,8.85,8.37,8.49,543400,8.79,8.85,8.37,8.49,543400,0.0,1.0
2006-05-01,8.89,9.07,8.68,8.79,662000,8.89,9.07,8.68,8.79,662000,0.0,1.0
2006-05-02,8.77,9.4,8.68,9.4,753700,8.77,9.4,8.68,9.4,753700,0.0,1.0
2006-05-03,8.36,8.81,8.31,8.77,670400,8.36,8.81,8.31,8.77,670400,0.0,1.0
2006-05-04,8.39,8.44,8.25,8.33,234500,8.39,8.44,8.25,8.33,234500,0.0,1.0
2006-05-05,8.6,8.69,8.27,8.47,311000,8.6,8.69,8.27,8.47,311000,0.0,1.0
2006-05-08,8.51,8.67,8.46,8.62,225600,8.51,8.67,8.46,8.62,225600,0.0,1.0
2006-05-09,8.3,8.55,8.25,8.46,644500,8.3,8.55,8.25,8.46,644500,0.0,1.0
2006-05-10,8.12,8.33,8.04,8.32,307400,8.12,8.33,8.04,8.32,307400,0.0,1.0
2006-05-11,7.98,8.15,7.93,8.1,351600,7.98,8.15,7.93,8.1,351600,0.0,1.0
2006-05-12,7.75,8.0,7.52,7.92,902500,7.75,8.0,7.52,7.92,902500,0.0,1.0
2006-05-15,7.77,8.0,7.64,7.64,569400,7.77,8.0,7.64,7.64,569400,0.0,1.0
2006-05-16,7.805,7.94,7.69,7.77,243100,7.805,7.94,7.69,7.77,243100,0.0,1.0
2006-05-17,7.76,7.81,7.56,7.73,510400,7.76,7.81,7.56,7.73,510400,0.0,1.0
2006-05-18,7.66,7.84,7.66,7.75,279800,7.66,7.84,7.66,7.75,279800,0.0,1.0
2006-05-19,7.49,7.71,7.39,7.69,364200,7.49,7.71,7.39,7.69,364200,0.0,1.0
2006-05-22,7.53,7.62,7.33,7.42,352600,7.53,7.62,7.33,7.42,352600,0.0,1.0
2006-05-23,7.19,7.68,7.1,7.6,386400,7.19,7.68,7.1,7.6,386400,0.0,1.0
2006-05-24,7.35,7.37,6.98,7.14,847700,7.35,7.37,6.98,7.14,847700,0.0,1.0
2006-05-25,7.57,7.57,7.32,7.43,284500,7.57,7.57,7.32,7.43,284500,0.0,1.0
2006-05-26,7.62,7.7,7.5,7.6,271100,7.62,7.7,7.5,7.6,271100,0.0,1.0
2006-05-30,7.37,7.57,7.29,7.55,332700,7.37,7.57,7.29,7.55,332700,0.0,1.0
2006-05-31,7.39,7.48,7.32,7.37,599500,7.39,7.48,7.32,7.37,599500,0.0,1.0
2006-06-01,7.45,7.49,7.37,7.43,184400,7.45,7.49,7.37,7.43,184400,0.0,1.0
2006-06-02,7.79,8.15,7.52,7.52,633300,7.79,8.15,7.52,7.52,633300,0.0,1.0
2006-06-05,7.57,7.79,7.45,7.79,476400,7.57,7.79,7.45,7.79,476400,0.0,1.0
2006-06-06,7.69,7.74,7.5,7.59,442200,7.69,7.74,7.5,7.59,442200,0.0,1.0
2006-06-07,7.85,8.01,7.52,7.68,357200,7.85,8.01,7.52,7.68,357200,0.0,1.0
2006-06-08,7.93,8.0,7.62,7.84,357000,7.93,8.0,7.62,7.84,357000,0.0,1.0
2006-06-09,7.75,7.95,7.74,7.94,526500,7.75,7.95,7.74,7.94,526500,0.0,1.0
2006-06-12,7.45,7.69,7.4,7.5,466500,7.45,7.69,7.4,7.5,466500,0.0,1.0
2006-06-13,7.64,7.85,7.4,7.41,367000,7.64,7.85,7.4,7.41,367000,0.0,1.0
2006-06-14,7.39,7.66,7.27,7.66,760900,7.39,7.66,7.27,7.66,760900,0.0,1.0
2006-06-15,7.57,7.61,7.4254,7.43,342800,7.57,7.61,7.4254,7.43,342800,0.0,1.0
2006-06-16,7.59,7.64,7.42,7.58,1089900,7.59,7.64,7.42,7.58,1089900,0.0,1.0
2006-06-19,7.6,7.68,7.5079,7.64,289400,7.6,7.68,7.5079,7.64,289400,0.0,1.0
2006-06-20,7.62,7.68,7.53,7.58,304500,7.62,7.68,7.53,7.58,304500,0.0,1.0
2006-06-21,7.55,7.63,7.42,7.58,296400,7.55,7.63,7.42,7.58,296400,0.0,1.0
2006-06-22,7.44,7.59,7.31,7.51,260000,7.44,7.59,7.31,7.51,260000,0.0,1.0
2006-06-23,7.5,7.52,7.31,7.4,136400,7.5,7.52,7.31,7.4,136400,0.0,1.0
2006-06-26,7.49,7.58,7.4,7.53,241300,7.49,7.58,7.4,7.53,241300,0.0,1.0
2006-06-27,7.16,7.5,7.09,7.5,635400,7.16,7.5,7.09,7.5,635400,0.0,1.0
2006-06-28,7.05,7.2,7.02,7.15,229900,7.05,7.2,7.02,7.15,229900,0.0,1.0
2006-06-29,7.24,7.28,7.02,7.06,406800,7.24,7.28,7.02,7.06,406800,0.0,1.0
2006-06-30,7.39,7.39,7.18,7.29,736300,7.39,7.39,7.18,7.29,736300,0.0,1.0
2006-07-03,7.59,7.68,7.29,7.42,337000,7.59,7.68,7.29,7.42,337000,0.0,1.0
2006-07-05,7.5,7.56,7.35,7.5,262700,7.5,7.56,7.35,7.5,262700,0.0,1.0
2006-07-06,7.35,7.52,7.28,7.5,295700,7.35,7.52,7.28,7.5,295700,0.0,1.0
2006-07-07,7.2,7.44,7.09,7.31,319700,7.2,7.44,7.09,7.31,319700,0.0,1.0
2006-07-10,6.98,7.02,6.48,6.911,768600,6.98,7.02,6.48,6.911,768600,0.0,1.0
2006-07-11,6.99,7.0,6.84,6.92,392300,6.99,7.0,6.84,6.92,392300,0.0,1.0
2006-07-12,6.85,6.96,6.77,6.94,327900,6.85,6.96,6.77,6.94,327900,0.0,1.0
2006-07-13,6.66,6.86,6.62,6.75,233800,6.66,6.86,6.62,6.75,233800,0.0,1.0
2006-07-14,6.67,6.74,6.45,6.69,369800,6.67,6.74,6.45,6.69,369800,0.0,1.0
2006-07-17,6.55,6.73,6.44,6.66,281300,6.55,6.73,6.44,6.66,281300,0.0,1.0
2006-07-18,6.6,6.73,6.5,6.55,253700,6.6,6.73,6.5,6.55,253700,0.0,1.0
2006-07-19,6.84,6.98,6.51,6.58,249700,6.84,6.98,6.51,6.58,249700,0.0,1.0
2006-07-20,6.62,6.88,6.53,6.84,260700,6.62,6.88,6.53,6.84,260700,0.0,1.0
2006-07-21,6.51,6.64,6.41,6.6,331800,6.51,6.64,6.41,6.6,331800,0.0,1.0
2006-07-24,6.67,6.83,6.51,6.51,294700,6.67,6.83,6.51,6.51,294700,0.0,1.0
2006-07-25,6.74,6.81,6.52,6.65,295300,6.74,6.81,6.52,6.65,295300,0.0,1.0
2006-07-26,6.89,6.91,6.15,6.61,603900,6.89,6.91,6.15,6.61,603900,0.0,1.0
2006-07-27,6.63,6.89,6.59,6.64,464800,6.63,6.89,6.59,6.64,464800,0.0,1.0
2006-07-28,6.76,6.77,6.46,6.66,441800,6.76,6.77,6.46,6.66,441800,0.0,1.0
2006-07-31,6.76,6.83,6.62,6.78,307000,6.76,6.83,6.62,6.78,307000,0.0,1.0
2006-08-01,6.8,6.88,6.47,6.61,591700,6.8,6.88,6.47,6.61,591700,0.0,1.0
2006-08-02,6.61,6.85,6.4879,6.85,464200,6.61,6.85,6.4879,6.85,464200,0.0,1.0
2006-08-03,6.52,6.62,6.32,6.55,669200,6.52,6.62,6.32,6.55,669200,0.0,1.0
2006-08-04,6.34,6.75,6.19,6.6,479900,6.34,6.75,6.19,6.6,479900,0.0,1.0
2006-08-07,6.11,6.3,6.02,6.3,432300,6.11,6.3,6.02,6.3,432300,0.0,1.0
2006-08-08,6.04,6.21,5.92,6.15,453100,6.04,6.21,5.92,6.15,453100,0.0,1.0
2006-08-09,5.96,6.09,5.94,6.07,310400,5.96,6.09,5.94,6.07,310400,0.0,1.0
2006-08-10,5.97,6.09,5.896,5.9,479900,5.97,6.09,5.896,5.9,479900,0.0,1.0
2006-08-11,5.82,5.96,5.8,5.9,257800,5.82,5.96,5.8,5.9,257800,0.0,1.0
2006-08-14,5.84,5.97,5.83,5.89,217300,5.84,5.97,5.83,5.89,217300,0.0,1.0
2006-08-15,5.92,5.99,5.81,5.93,425800,5.92,5.99,5.81,5.93,425800,0.0,1.0
2006-08-16,5.89,6.0,5.86,5.99,171200,5.89,6.0,5.86,5.99,171200,0.0,1.0
2006-08-17,5.95,6.08,5.85,5.85,476300,5.95,6.08,5.85,5.85,476300,0.0,1.0
2006-08-18,5.94,6.0,5.91,5.99,382200,5.94,6.0,5.91,5.99,382200,0.0,1.0
2006-08-21,5.88,5.97,5.8,5.93,225800,5.88,5.97,5.8,5.93,225800,0.0,1.0
2006-08-22,5.89,5.95,5.84,5.85,159600,5.89,5.95,5.84,5.85,159600,0.0,1.0
2006-08-23,5.81,5.9625,5.76,5.9,236900,5.81,5.9625,5.76,5.9,236900,0.0,1.0
2006-08-24,5.66,5.9,5.62,5.8,390000,5.66,5.9,5.62,5.8,390000,0.0,1.0
2006-08-25,5.69,5.73,5.65,5.65,344000,5.69,5.73,5.65,5.65,344000,0.0,1.0
2006-08-28,6.01,6.08,5.67,5.67,1061900,6.01,6.08,5.67,5.67,1061900,0.0,1.0
2006-08-29,6.14,6.14,5.88,6.05,329100,6.14,6.14,5.88,6.05,329100,0.0,1.0
2006-08-30,6.06,6.28,5.97,6.18,719600,6.06,6.28,5.97,6.18,719600,0.0,1.0
2006-08-31,6.25,6.27,5.96,6.01,290300,6.25,6.27,5.96,6.01,290300,0.0,1.0
2006-09-01,6.11,6.31,6.06,6.26,277500,6.11,6.31,6.06,6.26,277500,0.0,1.0
2006-09-05,6.39,6.41,6.14,6.15,184400,6.39,6.41,6.14,6.15,184400,0.0,1.0
2006-09-06,6.38,6.45,6.1899,6.39,200900,6.38,6.45,6.1899,6.39,200900,0.0,1.0
2006-09-07,6.23,6.42,6.23,6.32,139200,6.23,6.42,6.23,6.32,139200,0.0,1.0
2006-09-08,6.15,6.23,6.1,6.22,180200,6.15,6.23,6.1,6.22,180200,0.0,1.0
2006-09-11,6.25,6.3,6.09,6.09,126800,6.25,6.3,6.09,6.09,126800,0.0,1.0
2006-09-12,6.45,6.45,6.28,6.28,137400,6.45,6.45,6.28,6.28,137400,0.0,1.0
2006-09-13,6.7,6.7,6.41,6.46,160800,6.7,6.7,6.41,6.46,160800,0.0,1.0
2006-09-14,6.76,6.76,6.6,6.7,172800,6.76,6.76,6.6,6.7,172800,0.0,1.0
2006-09-15,6.76,6.83,6.62,6.82,576900,6.76,6.83,6.62,6.82,576900,0.0,1.0
2006-09-18,6.71,6.78,6.67,6.71,174800,6.71,6.78,6.67,6.71,174800,0.0,1.0
2006-09-19,6.56,6.71,6.35,6.69,165600,6.56,6.71,6.35,6.69,165600,0.0,1.0
2006-09-20,6.64,6.73,6.55,6.64,139900,6.64,6.73,6.55,6.64,139900,0.0,1.0
2006-09-21,6.57,6.7,6.48,6.68,96000,6.57,6.7,6.48,6.68,96000,0.0,1.0
2006-09-22,6.71,7.06,6.53,6.53,691300,6.71,7.06,6.53,6.53,691300,0.0,1.0
2006-09-25,6.98,6.99,6.7,6.8,306400,6.98,6.99,6.7,6.8,306400,0.0,1.0
2006-09-26,7.65,7.79,6.95,6.95,1450600,7.65,7.79,6.95,6.95,1450600,0.0,1.0
2006-09-27,7.8,8.06,7.52,7.65,1389200,7.8,8.06,7.52,7.65,1389200,0.0,1.0
2006-09-28,11.56,13.34,10.87,12.99,24482300,11.56,13.34,10.87,12.99,24482300,0.0,1.0
2006-09-29,11.38,12.02,11.2,11.58,5198500,11.38,12.02,11.2,11.58,5198500,0.0,1.0
2006-10-02,11.31,11.56,11.03,11.3,2201300,11.31,11.56,11.03,11.3,2201300,0.0,1.0
2006-10-03,11.35,11.36,11.0,11.0,2116300,11.35,11.36,11.0,11.0,2116300,0.0,1.0
2006-10-04,11.74,11.87,11.31,11.33,2593400,11.74,11.87,11.31,11.33,2593400,0.0,1.0
2006-10-05,12.94,12.95,11.6,11.7,2840100,12.94,12.95,11.6,11.7,2840100,0.0,1.0
2006-10-06,13.61,13.65,12.79,13.0,3639700,13.61,13.65,12.79,13.0,3639700,0.0,1.0
2006-10-09,13.38,13.76,13.08,13.58,995600,13.38,13.76,13.08,13.58,995600,0.0,1.0
2006-10-10,13.74,13.9,13.26,13.35,1493500,13.74,13.9,13.26,13.35,1493500,0.0,1.0
2006-10-11,13.88,13.91,13.54,13.77,1194700,13.88,13.91,13.54,13.77,1194700,0.0,1.0
2006-10-12,14.66,14.71,13.87,13.95,1708800,14.66,14.71,13.87,13.95,1708800,0.0,1.0
2006-10-13,15.03,15.33,14.68,14.7,2957200,15.03,15.33,14.68,14.7,2957200,0.0,1.0
2006-10-16,14.96,15.13,14.6,15.0,1269100,14.96,15.13,14.6,15.0,1269100,0.0,1.0
2006-10-17,14.72,14.94,14.27,14.85,851500,14.72,14.94,14.27,14.85,851500,0.0,1.0
2006-10-18,14.04,14.94,13.83,14.83,1612600,14.04,14.94,13.83,14.83,1612600,0.0,1.0
2006-10-19,14.13,14.15,13.8,13.97,1452400,14.13,14.15,13.8,13.97,1452400,0.0,1.0
2006-10-20,14.12,14.22,13.91,14.18,707900,14.12,14.22,13.91,14.18,707900,0.0,1.0
2006-10-23,14.12,14.28,13.83,14.02,766600,14.12,14.28,13.83,14.02,766600,0.0,1.0
2006-10-24,14.13,14.19,13.76,14.19,874100,14.13,14.19,13.76,14.19,874100,0.0,1.0
2006-10-25,14.22,14.42,13.22,13.75,1474600,14.22,14.42,13.22,13.75,1474600,0.0,1.0
2006-10-26,14.38,14.5,14.1,14.2,1568000,14.38,14.5,14.1,14.2,1568000,0.0,1.0
2006-10-27,14.5,14.58,14.27,14.35,954800,14.5,14.58,14.27,14.35,954800,0.0,1.0
2006-10-30,14.53,14.66,13.96,14.21,1077600,14.53,14.66,13.96,14.21,1077600,0.0,1.0
2006-10-31,13.86,14.16,13.74,13.9,2549900,13.86,14.16,13.74,13.9,2549900,0.0,1.0
2006-11-01,12.92,13.85,12.85,13.78,2104600,12.92,13.85,12.85,13.78,2104600,0.0,1.0
2006-11-02,12.99,13.36,12.92,12.92,1051000,12.99,13.36,12.92,12.92,1051000,0.0,1.0
2006-11-03,13.0,13.21,12.83,13.06,785200,13.0,13.21,12.83,13.06,785200,0.0,1.0
2006-11-06,12.99,13.06,12.81,12.91,694400,12.99,13.06,12.81,12.91,694400,0.0,1.0
2006-11-07,13.22,13.44,12.92,12.95,651700,13.22,13.44,12.92,12.95,651700,0.0,1.0
2006-11-08,13.17,13.2,12.8,13.1,731300,13.17,13.2,12.8,13.1,731300,0.0,1.0
2006-11-09,12.76,13.17,12.6,13.16,593000,12.76,13.17,12.6,13.16,593000,0.0,1.0
2006-11-10,12.83,12.83,12.601,12.71,324100,12.83,12.83,12.601,12.71,324100,0.0,1.0
2006-11-13,12.67,12.97,12.55,12.74,307900,12.67,12.97,12.55,12.74,307900,0.0,1.0
2006-11-14,12.85,12.9,12.57,12.65,572200,12.85,12.9,12.57,12.65,572200,0.0,1.0
2006-11-15,12.96,13.22,12.78,12.82,679500,12.96,13.22,12.78,12.82,679500,0.0,1.0
2006-11-16,12.95,13.04,12.83,12.91,391600,12.95,13.04,12.83,12.91,391600,0.0,1.0
2006-11-17,12.95,12.99,12.7,12.95,420400,12.95,12.99,12.7,12.95,420400,0.0,1.0
2006-11-20,13.01,13.06,12.82,12.94,443000,13.01,13.06,12.82,12.94,443000,0.0,1.0
2006-11-21,13.15,13.25,12.94,13.0,599600,13.15,13.25,12.94,13.0,599600,0.0,1.0
2006-11-22,13.35,13.64,13.15,13.15,837300,13.35,13.64,13.15,13.15,837300,0.0,1.0
2006-11-24,13.22,13.34,13.07,13.25,138700,13.22,13.34,13.07,13.25,138700,0.0,1.0
2006-11-27,13.0,13.24,12.9,13.15,734000,13.0,13.24,12.9,13.15,734000,0.0,1.0
2006-11-28,13.08,13.13,12.81,13.0,652300,13.08,13.13,12.81,13.0,652300,0.0,1.0
2006-11-29,13.25,13.3409,13.07,13.1,500300,13.25,13.3409,13.07,13.1,500300,0.0,1.0
2006-11-30,13.12,13.25,12.99,13.15,680300,13.12,13.25,12.99,13.15,680300,0.0,1.0
2006-12-01,13.08,13.3,13.0,13.05,451200,13.08,13.3,13.0,13.05,451200,0.0,1.0
2006-12-04,13.51,13.6,13.0,13.09,1046300,13.51,13.6,13.0,13.09,1046300,0.0,1.0
2006-12-05,14.22,14.25,13.45,13.59,890400,14.22,14.25,13.45,13.59,890400,0.0,1.0
2006-12-06,14.07,14.2804,13.98,14.14,561100,14.07,14.2804,13.98,14.14,561100,0.0,1.0
2006-12-07,14.05,14.2,14.0,14.11,251200,14.05,14.2,14.0,14.11,251200,0.0,1.0
2006-12-08,14.16,14.34,13.91,14.0,369000,14.16,14.34,13.91,14.0,369000,0.0,1.0
2006-12-11,14.02,14.25,13.99,14.09,268500,14.02,14.25,13.99,14.09,268500,0.0,1.0
2006-12-12,13.71,14.21,13.69,14.0,1792800,13.71,14.21,13.69,14.0,1792800,0.0,1.0
2006-12-13,13.5,13.96,13.47,13.73,641200,13.5,13.96,13.47,13.73,641200,0.0,1.0
2006-12-14,13.61,13.84,13.34,13.46,643400,13.61,13.84,13.34,13.46,643400,0.0,1.0
2006-12-15,13.52,13.9,13.36,13.8,828000,13.52,13.9,13.36,13.8,828000,0.0,1.0
2006-12-18,13.13,13.594,13.01,13.57,693200,13.13,13.594,13.01,13.57,693200,0.0,1.0
2006-12-19,12.96,13.1,12.78,13.01,816900,12.96,13.1,12.78,13.01,816900,0.0,1.0
2006-12-20,13.51,13.54,12.99,12.99,389200,13.51,13.54,12.99,12.99,389200,0.0,1.0
2006-12-21,13.96,14.23,13.76,14.0,843000,13.96,14.23,13.76,14.0,843000,0.0,1.0
2006-12-22,13.97,14.07,13.8,13.9,599100,13.97,14.07,13.8,13.9,599100,0.0,1.0
2006-12-26,14.09,14.14,13.88,13.92,523100,14.09,14.14,13.88,13.92,523100,0.0,1.0
2006-12-27,14.11,14.25,14.01,14.15,495000,14.11,14.25,14.01,14.15,495000,0.0,1.0
2006-12-28,13.99,14.12,13.89,14.12,603300,13.99,14.12,13.89,14.12,603300,0.0,1.0
2006-12-29,13.97,14.01,13.72,14.01,784000,13.97,14.01,13.72,14.01,784000,0.0,1.0
2007-01-03,13.35,14.08,13.07,13.97,1201200,13.35,14.08,13.07,13.97,1201200,0.0,1.0
2007-01-04,13.6,13.66,13.31,13.44,504600,13.6,13.66,13.31,13.44,504600,0.0,1.0
2007-01-05,13.64,13.71,13.46,13.55,435800,13.64,13.71,13.46,13.55,435800,0.0,1.0
2007-01-08,13.68,13.76,13.2,13.62,635300,13.68,13.76,13.2,13.62,635300,0.0,1.0
2007-01-09,13.7,13.87,13.57,13.66,982400,13.7,13.87,13.57,13.66,982400,0.0,1.0
2007-01-10,13.89,13.94,13.51,13.58,541400,13.89,13.94,13.51,13.58,541400,0.0,1.0
2007-01-11,14.1,14.22,13.91,13.94,417600,14.1,14.22,13.91,13.94,417600,0.0,1.0
2007-01-12,14.51,14.73,14.19,14.19,611800,14.51,14.73,14.19,14.19,611800,0.0,1.0
2007-01-16,14.35,14.72,14.22,14.51,454700,14.35,14.72,14.22,14.51,454700,0.0,1.0
2007-01-17,14.27,14.54,14.23,14.32,554600,14.27,14.54,14.23,14.32,554600,0.0,1.0
2007-01-18,14.35,14.47,14.23,14.23,407700,14.35,14.47,14.23,14.23,407700,0.0,1.0
2007-01-19,14.44,14.49,14.22,14.31,314100,14.44,14.49,14.22,14.31,314100,0.0,1.0
2007-01-22,14.0,14.42,13.97,14.4,346800,14.0,14.42,13.97,14.4,346800,0.0,1.0
2007-01-23,14.11,14.23,13.97,14.02,546300,14.11,14.23,13.97,14.02,546300,0.0,1.0
2007-01-24,14.17,14.25,14.07,14.16,266700,14.17,14.25,14.07,14.16,266700,0.0,1.0
2007-01-25,14.0,14.25,13.84,14.22,401500,14.0,14.25,13.84,14.22,401500,0.0,1.0
2007-01-26,13.99,14.17,13.7524,14.03,487900,13.99,14.17,13.7524,14.03,487900,0.0,1.0
2007-01-29,13.77,14.08,13.53,14.08,602500,13.77,14.08,13.53,14.08,602500,0.0,1.0
2007-01-30,16.69,17.01,15.76,15.76,8792900,16.69,17.01,15.76,15.76,8792900,0.0,1.0
2007-01-31,16.56,16.91,15.87,16.52,2088600,16.56,16.91,15.87,16.52,2088600,0.0,1.0
2007-02-01,16.61,16.65,15.98,16.03,1826000,16.61,16.65,15.98,16.03,1826000,0.0,1.0
2007-02-02,16.47,16.55,16.16,16.19,783200,16.47,16.55,16.16,16.19,783200,0.0,1.0
2007-02-05,16.22,16.4,16.1,16.11,523700,16.22,16.4,16.1,16.11,523700,0.0,1.0
2007-02-06,16.33,16.7,16.15,16.21,1095100,16.33,16.7,16.15,16.21,1095100,0.0,1.0
2007-02-07,16.42,16.59,16.25,16.39,554000,16.42,16.59,16.25,16.39,554000,0.0,1.0
2007-02-08,16.52,16.66,16.22,16.4,716500,16.52,16.66,16.22,16.4,716500,0.0,1.0
2007-02-09,16.22,16.62,16.01,16.56,499800,16.22,16.62,16.01,16.56,499800,0.0,1.0
2007-02-12,16.75,17.0,16.3,16.99,1088400,16.75,17.0,16.3,16.99,1088400,0.0,1.0
2007-02-13,16.99,17.16,16.6,16.87,1198300,16.99,17.16,16.6,16.87,1198300,0.0,1.0
2007-02-14,16.96,17.42,16.75,16.96,1143900,16.96,17.42,16.75,16.96,1143900,0.0,1.0
2007-02-15,17.46,17.55,16.9,16.97,1073800,17.46,17.55,16.9,16.97,1073800,0.0,1.0
2007-02-16,17.56,17.63,17.25,17.45,718100,17.56,17.63,17.25,17.45,718100,0.0,1.0
2007-02-20,17.88,17.95,17.46,17.48,731600,17.88,17.95,17.46,17.48,731600,0.0,1.0
2007-02-21,17.58,17.89,17.51,17.73,730000,17.58,17.89,17.51,17.73,730000,0.0,1.0
2007-02-22,17.51,17.77,17.3,17.66,676100,17.51,17.77,17.3,17.66,676100,0.0,1.0
2007-02-23,17.26,17.43,17.09,17.43,362500,17.26,17.43,17.09,17.43,362500,0.0,1.0
2007-02-26,16.98,17.34,16.92,17.19,587800,16.98,17.34,16.92,17.19,587800,0.0,1.0
2007-02-27,16.33,16.87,16.3,16.71,834100,16.33,16.87,16.3,16.71,834100,0.0,1.0
2007-02-28,16.42,16.52,15.9,16.31,654400,16.42,16.52,15.9,16.31,654400,0.0,1.0
2007-03-01,16.31,16.71,16.01,16.08,991200,16.31,16.71,16.01,16.08,991200,0.0,1.0
2007-03-02,16.46,16.52,16.28,16.29,879900,16.46,16.52,16.28,16.29,879900,0.0,1.0
2007-03-05,16.23,16.66,16.2,16.39,971900,16.23,16.66,16.2,16.39,971900,0.0,1.0
2007-03-06,16.4,16.8,16.29,16.44,1026400,16.4,16.8,16.29,16.44,1026400,0.0,1.0
2007-03-07,16.07,16.68,16.05,16.42,852400,16.07,16.68,16.05,16.42,852400,0.0,1.0
2007-03-08,16.52,16.58,16.226,16.26,629100,16.52,16.58,16.226,16.26,629100,0.0,1.0
2007-03-09,16.59,16.63,16.36,16.62,418000,16.59,16.63,16.36,16.62,418000,0.0,1.0
2007-03-12,16.79,16.91,16.55,16.55,497900,16.79,16.91,16.55,16.55,497900,0.0,1.0
2007-03-13,16.22,16.97,16.11,16.74,457500,16.22,16.97,16.11,16.74,457500,0.0,1.0
2007-03-14,16.7,16.83,16.18,16.18,545700,16.7,16.83,16.18,16.18,545700,0.0,1.0
2007-03-15,16.58,16.95,16.49,16.73,273300,16.58,16.95,16.49,16.73,273300,0.0,1.0
2007-03-16,16.0,16.66,15.97,16.57,765100,16.0,16.66,15.97,16.57,765100,0.0,1.0
2007-03-19,16.38,16.5,16.0,16.1,371300,16.38,16.5,16.0,16.1,371300,0.0,1.0
2007-03-20,16.06,16.44,15.99,16.38,472600,16.06,16.44,15.99,16.38,472600,0.0,1.0
2007-03-21,16.45,16.48,15.97,16.07,392100,16.45,16.48,15.97,16.07,392100,0.0,1.0
2007-03-22,16.43,16.54,16.16,16.54,358600,16.43,16.54,16.16,16.54,358600,0.0,1.0
2007-03-23,16.43,16.5,16.26,16.44,328400,16.43,16.5,16.26,16.44,328400,0.0,1.0
2007-03-26,16.25,16.53,16.1,16.38,202700,16.25,16.53,16.1,16.38,202700,0.0,1.0
2007-03-27,16.22,16.32,16.03,16.17,428600,16.22,16.32,16.03,16.17,428600,0.0,1.0
2007-03-28,16.25,16.51,16.07,16.08,867100,16.25,16.51,16.07,16.08,867100,0.0,1.0
2007-03-29,16.15,16.32,15.94,16.31,779600,16.15,16.32,15.94,16.31,779600,0.0,1.0
2007-03-30,15.86,16.13,15.72,16.13,435400,15.86,16.13,15.72,16.13,435400,0.0,1.0
2007-04-02,15.74,15.89,15.45,15.88,869300,15.74,15.89,15.45,15.88,869300,0.0,1.0
2007-04-03,16.57,16.66,15.7,15.74,829400,16.57,16.66,15.7,15.74,829400,0.0,1.0
2007-04-04,16.54,16.67,16.29,16.53,296500,16.54,16.67,16.29,16.53,296500,0.0,1.0
2007-04-05,16.7,16.72,16.43,16.61,257400,16.7,16.72,16.43,16.61,257400,0.0,1.0
2007-04-09,16.62,16.73,16.32,16.7,505300,16.62,16.73,16.32,16.7,505300,0.0,1.0
2007-04-10,17.21,17.29,16.53,16.53,856800,17.21,17.29,16.53,16.53,856800,0.0,1.0
2007-04-11,16.82,17.28,16.63,17.28,356000,16.82,17.28,16.63,17.28,356000,0.0,1.0
2007-04-12,16.69,16.92,16.58,16.75,563000,16.69,16.92,16.58,16.75,563000,0.0,1.0
2007-04-13,16.92,16.92,16.59,16.66,299300,16.92,16.92,16.59,16.66,299300,0.0,1.0
2007-04-16,17.06,17.09,16.84,16.95,429300,17.06,17.09,16.84,16.95,429300,0.0,1.0
2007-04-17,16.93,17.1,16.8,17.04,739100,16.93,17.1,16.8,17.04,739100,0.0,1.0
2007-04-18,16.56,16.94,16.55,16.82,484800,16.56,16.94,16.55,16.82,484800,0.0,1.0
2007-04-19,15.95,16.63,15.88,16.54,678600,15.95,16.63,15.88,16.54,678600,0.0,1.0
2007-04-20,16.75,17.06,16.0,16.15,1108500,16.75,17.06,16.0,16.15,1108500,0.0,1.0
2007-04-23,17.45,17.75,17.02,17.58,973400,17.45,17.75,17.02,17.58,973400,0.0,1.0
2007-04-24,17.31,17.45,17.0,17.34,534900,17.31,17.45,17.0,17.34,534900,0.0,1.0
2007-04-25,17.69,17.79,17.03,17.46,815200,17.69,17.79,17.03,17.46,815200,0.0,1.0
2007-04-26,23.599,23.94,22.17,22.18,10304700,23.599,23.94,22.17,22.18,10304700,0.0,1.0
2007-04-27,23.87,24.28,22.96,23.57,2147300,23.87,24.28,22.96,23.57,2147300,0.0,1.0
2007-04-30,22.66,23.37,22.57,22.95,2823800,22.66,23.37,22.57,22.95,2823800,0.0,1.0
2007-05-01,23.9,23.95,22.6,22.7,2205100,23.9,23.95,22.6,22.7,2205100,0.0,1.0
2007-05-02,23.4,24.01,23.25,23.86,1587300,23.4,24.01,23.25,23.86,1587300,0.0,1.0
2007-05-03,23.93,24.18,23.28,23.3,1462800,23.93,24.18,23.28,23.3,1462800,0.0,1.0
2007-05-04,23.5,24.05,23.06,24.05,1023900,23.5,24.05,23.06,24.05,1023900,0.0,1.0
2007-05-07,23.47,23.6,23.3,23.34,761400,23.47,23.6,23.3,23.34,761400,0.0,1.0
2007-05-08,23.33,24.19,23.09,23.34,731500,23.33,24.19,23.09,23.34,731500,0.0,1.0
2007-05-09,23.32,23.39,23.01,23.17,589200,23.32,23.39,23.01,23.17,589200,0.0,1.0
2007-05-10,22.58,23.31,22.52,23.27,808100,22.58,23.31,22.52,23.27,808100,0.0,1.0
2007-05-11,23.1,23.37,22.53,22.7,588300,23.1,23.37,22.53,22.7,588300,0.0,1.0
2007-05-14,22.61,23.1,22.38,23.01,724400,22.61,23.1,22.38,23.01,724400,0.0,1.0
2007-05-15,22.34,23.0,22.17,22.54,694400,22.34,23.0,22.17,22.54,694400,0.0,1.0
2007-05-16,22.6,22.63,22.09,22.37,593100,22.6,22.63,22.09,22.37,593100,0.0,1.0
2007-05-17,22.22,22.58,21.99,22.53,571900,22.22,22.58,21.99,22.53,571900,0.0,1.0
2007-05-18,22.36,22.5,22.0999,22.29,550500,22.36,22.5,22.0999,22.29,550500,0.0,1.0
2007-05-21,22.68,23.09,22.3,22.44,795500,22.68,23.09,22.3,22.44,795500,0.0,1.0
2007-05-22,22.51,23.0,22.48,22.77,657100,22.51,23.0,22.48,22.77,657100,0.0,1.0
2007-05-23,22.67,23.05,22.51,22.59,639100,22.67,23.05,22.51,22.59,639100,0.0,1.0
2007-05-24,22.3,22.75,22.1,22.51,757000,22.3,22.75,22.1,22.51,757000,0.0,1.0
2007-05-25,22.64,22.68,22.175,22.42,375400,22.64,22.68,22.175,22.42,375400,0.0,1.0
2007-05-29,22.6,22.7,22.21,22.7,580400,22.6,22.7,22.21,22.7,580400,0.0,1.0
2007-05-30,22.94,23.01,22.3,22.39,813600,22.94,23.01,22.3,22.39,813600,0.0,1.0
2007-05-31,22.79,23.83,22.63,22.95,1289900,22.79,23.83,22.63,22.95,1289900,0.0,1.0
2007-06-01,22.7,23.35,22.42,22.99,1010000,22.7,23.35,22.42,22.99,1010000,0.0,1.0
2007-06-04,23.38,23.4,22.54,22.54,817400,23.38,23.4,22.54,22.54,817400,0.0,1.0
2007-06-05,23.22,23.74,22.99,23.41,775100,23.22,23.74,22.99,23.41,775100,0.0,1.0
2007-06-06,23.03,23.28,22.9899,23.23,443400,23.03,23.28,22.9899,23.23,443400,0.0,1.0
2007-06-07,22.25,23.13,21.79,23.11,910400,22.25,23.13,21.79,23.11,910400,0.0,1.0
2007-06-08,23.11,23.12,22.19,22.2,1092700,23.11,23.12,22.19,22.2,1092700,0.0,1.0
2007-06-11,23.44,23.54,22.85,23.01,811800,23.44,23.54,22.85,23.01,811800,0.0,1.0
2007-06-12,23.03,23.48,22.8899,23.36,826700,23.03,23.48,22.8899,23.36,826700,0.0,1.0
2007-06-13,23.68,24.069,23.0299,23.11,1269500,23.68,24.069,23.0299,23.11,1269500,0.0,1.0
2007-06-14,24.44,24.65,23.71,23.71,1326900,24.44,24.65,23.71,23.71,1326900,0.0,1.0
2007-06-15,24.5,25.29,24.37,24.7,1736200,24.5,25.29,24.37,24.7,1736200,0.0,1.0
2007-06-18,24.83,24.91,24.11,24.52,818700,24.83,24.91,24.11,24.52,818700,0.0,1.0
2007-06-19,24.65,24.85,24.51,24.77,537300,24.65,24.85,24.51,24.77,537300,0.0,1.0
2007-06-20,24.57,24.86,24.45,24.72,908000,24.57,24.86,24.45,24.72,908000,0.0,1.0
2007-06-21,24.89,24.96,24.23,24.47,652900,24.89,24.96,24.23,24.47,652900,0.0,1.0
2007-06-22,24.26,24.87,24.09,24.74,1196600,24.26,24.87,24.09,24.74,1196600,0.0,1.0
2007-06-25,23.59,24.34,23.481,24.13,956600,23.59,24.34,23.481,24.13,956600,0.0,1.0
2007-06-26,23.66,23.9,23.35,23.65,714300,23.66,23.9,23.35,23.65,714300,0.0,1.0
2007-06-27,23.88,23.91,23.08,23.45,590800,23.88,23.91,23.08,23.45,590800,0.0,1.0
2007-06-28,24.41,24.68,23.91,23.91,761700,24.41,24.68,23.91,23.91,761700,0.0,1.0
2007-06-29,24.16,24.65,24.1,24.44,565400,24.16,24.65,24.1,24.44,565400,0.0,1.0
2007-07-02,24.3,24.51,24.09,24.23,628400,24.3,24.51,24.09,24.23,628400,0.0,1.0
2007-07-03,24.35,24.45,24.12,24.35,196800,24.35,24.45,24.12,24.35,196800,0.0,1.0
2007-07-05,24.5,24.7,24.25,24.35,668800,24.5,24.7,24.25,24.35,668800,0.0,1.0
2007-07-06,24.55,24.68,24.31,24.46,444300,24.55,24.68,24.31,24.46,444300,0.0,1.0
2007-07-09,24.73,24.88,24.55,24.64,534000,24.73,24.88,24.55,24.64,534000,0.0,1.0
2007-07-10,24.46,24.67,24.34,24.61,601800,24.46,24.67,24.34,24.61,601800,0.0,1.0
2007-07-11,25.74,25.78,24.35,24.4,1377300,25.74,25.78,24.35,24.4,1377300,0.0,1.0
2007-07-12,25.72,26.29,25.51,25.94,1273500,25.72,26.29,25.51,25.94,1273500,0.0,1.0
2007-07-13,25.8,26.02,25.5,25.55,659200,25.8,26.02,25.5,25.55,659200,0.0,1.0
2007-07-16,25.97,26.15,25.81,25.97,649200,25.97,26.15,25.81,25.97,649200,0.0,1.0
2007-07-17,26.25,26.45,25.8,26.09,678500,26.25,26.45,25.8,26.09,678500,0.0,1.0
2007-07-18,25.98,26.26,25.78,26.14,1295100,25.98,26.26,25.78,26.14,1295100,0.0,1.0
2007-07-19,26.01,26.15,25.76,26.01,742300,26.01,26.15,25.76,26.01,742300,0.0,1.0
2007-07-20,26.02,26.06,25.95,25.96,1455400,26.02,26.06,25.95,25.96,1455400,0.0,1.0
2007-07-23,26.0,26.19,25.85,26.18,1168900,26.0,26.19,25.85,26.18,1168900,0.0,1.0
2007-07-24,25.84,27.36,25.65,26.16,1520500,25.84,27.36,25.65,26.16,1520500,0.0,1.0
2007-07-25,27.69,29.71,26.87,29.68,4721500,27.69,29.71,26.87,29.68,4721500,0.0,1.0
2007-07-26,27.62,28.07,27.17,27.69,2418400,27.62,28.07,27.17,27.69,2418400,0.0,1.0
2007-07-27,27.08,27.94,26.82,27.47,1307200,27.08,27.94,26.82,27.47,1307200,0.0,1.0
2007-07-30,27.01,27.36,26.36,27.2,868900,27.01,27.36,26.36,27.2,868900,0.0,1.0
2007-07-31,26.1,27.24,26.07,27.18,829700,26.1,27.24,26.07,27.18,829700,0.0,1.0
2007-08-01,25.95,26.48,25.67,25.96,1076900,25.95,26.48,25.67,25.96,1076900,0.0,1.0
2007-08-02,26.56,26.71,25.63,25.69,954600,26.56,26.71,25.63,25.69,954600,0.0,1.0
2007-08-03,25.64,26.72,25.57,26.56,763200,25.64,26.72,25.57,26.56,763200,0.0,1.0
2007-08-06,26.9,26.91,24.88,26.01,1213900,26.9,26.91,24.88,26.01,1213900,0.0,1.0
2007-08-07,27.04,27.26,26.19,26.51,1017000,27.04,27.26,26.19,26.51,1017000,0.0,1.0
2007-08-08,27.29,27.5,26.85,27.49,1479000,27.29,27.5,26.85,27.49,1479000,0.0,1.0
2007-08-09,26.93,28.34,26.7,26.91,2109500,26.93,28.34,26.7,26.91,2109500,0.0,1.0
2007-08-10,26.48,26.99,25.8,26.57,1187900,26.48,26.99,25.8,26.57,1187900,0.0,1.0
2007-08-13,26.04,27.0,25.13,26.69,1062700,26.04,27.0,25.13,26.69,1062700,0.0,1.0
2007-08-14,26.57,26.98,26.06,26.13,784400,26.57,26.98,26.06,26.13,784400,0.0,1.0
2007-08-15,26.16,27.0,26.16,26.53,607500,26.16,27.0,26.16,26.53,607500,0.0,1.0
2007-08-16,24.99,26.18,22.24,26.17,2388200,24.99,26.18,22.24,26.17,2388200,0.0,1.0
2007-08-17,25.8,26.2,24.52,25.99,1411800,25.8,26.2,24.52,25.99,1411800,0.0,1.0
2007-08-20,25.54,26.33,25.21,25.86,796000,25.54,26.33,25.21,25.86,796000,0.0,1.0
2007-08-21,26.12,26.3,25.35,25.51,855700,26.12,26.3,25.35,25.51,855700,0.0,1.0
2007-08-22,26.26,26.85,26.21,26.35,631200,26.26,26.85,26.21,26.35,631200,0.0,1.0
2007-08-23,25.79,26.48,25.69,26.44,720300,25.79,26.48,25.69,26.44,720300,0.0,1.0
2007-08-24,23.42,25.826,21.74,25.77,7275000,23.42,25.826,21.74,25.77,7275000,0.0,1.0
2007-08-27,23.92,24.67,23.7,23.7,2087200,23.92,24.67,23.7,23.7,2087200,0.0,1.0
2007-08-28,22.72,23.7,22.69,23.68,939700,22.72,23.7,22.69,23.68,939700,0.0,1.0
2007-08-29,22.55,22.85,21.55,22.0,2399400,22.55,22.85,21.55,22.0,2399400,0.0,1.0
2007-08-30,22.71,22.93,22.21,22.25,1347600,22.71,22.93,22.21,22.25,1347600,0.0,1.0
2007-08-31,22.73,22.87,22.27,22.62,946400,22.73,22.87,22.27,22.62,946400,0.0,1.0
2007-09-04,23.46,23.57,22.6,22.65,916200,23.46,23.57,22.6,22.65,916200,0.0,1.0
2007-09-05,24.01,24.03,23.26,23.26,1663700,24.01,24.03,23.26,23.26,1663700,0.0,1.0
2007-09-06,24.52,24.98,23.94,24.04,1189100,24.52,24.98,23.94,24.04,1189100,0.0,1.0
2007-09-07,23.84,24.42,23.77,24.19,614100,23.84,24.42,23.77,24.19,614100,0.0,1.0
2007-09-10,24.0,24.12,23.25,24.04,527900,24.0,24.12,23.25,24.04,527900,0.0,1.0
2007-09-11,24.24,24.5,23.59,24.06,771900,24.24,24.5,23.59,24.06,771900,0.0,1.0
2007-09-12,24.69,25.01,24.1,24.25,544800,24.69,25.01,24.1,24.25,544800,0.0,1.0
2007-09-13,24.54,25.12,24.5,24.99,400800,24.54,25.12,24.5,24.99,400800,0.0,1.0
2007-09-14,23.9,24.53,23.76,24.31,573400,23.9,24.53,23.76,24.31,573400,0.0,1.0
2007-09-17,23.6,24.07,23.56,23.74,813900,23.6,24.07,23.56,23.74,813900,0.0,1.0
2007-09-18,24.11,24.23,23.35,23.7,780200,24.11,24.23,23.35,23.7,780200,0.0,1.0
2007-09-19,24.26,24.5,24.14,24.26,458400,24.26,24.5,24.14,24.26,458400,0.0,1.0
2007-09-20,24.48,24.69,24.24,24.24,340900,24.48,24.69,24.24,24.24,340900,0.0,1.0
2007-09-21,25.56,25.97,24.39,24.71,1472800,25.56,25.97,24.39,24.71,1472800,0.0,1.0
2007-09-24,25.59,25.8,25.45,25.6,1719200,25.59,25.8,25.45,25.6,1719200,0.0,1.0
2007-09-25,25.27,25.82,25.22,25.44,993300,25.27,25.82,25.22,25.44,993300,0.0,1.0
2007-09-26,25.98,26.24,25.46,25.48,672300,25.98,26.24,25.46,25.48,672300,0.0,1.0
2007-09-27,25.88,26.17,25.73,26.02,530500,25.88,26.17,25.73,26.02,530500,0.0,1.0
2007-09-28,25.33,26.11,25.21,25.86,1174800,25.33,26.11,25.21,25.86,1174800,0.0,1.0
2007-10-01,27.06,27.49,25.02,25.22,1620200,27.06,27.49,25.02,25.22,1620200,0.0,1.0
2007-10-02,26.74,27.17,26.16,27.04,780300,26.74,27.17,26.16,27.04,780300,0.0,1.0
2007-10-03,27.11,27.3,25.9,26.62,693200,27.11,27.3,25.9,26.62,693200,0.0,1.0
2007-10-04,27.74,28.0,27.17,27.17,819800,27.74,28.0,27.17,27.17,819800,0.0,1.0
2007-10-05,28.46,28.63,27.91,27.99,768600,28.46,28.63,27.91,27.99,768600,0.0,1.0
2007-10-08,28.49,28.64,28.1,28.3,615200,28.49,28.64,28.1,28.3,615200,0.0,1.0
2007-10-09,27.84,28.54,27.58,28.51,690200,27.84,28.54,27.58,28.51,690200,0.0,1.0
2007-10-10,28.21,28.25,27.55,27.68,591100,28.21,28.25,27.55,27.68,591100,0.0,1.0
2007-10-11,27.04,28.59,26.9,28.3,695100,27.04,28.59,26.9,28.3,695100,0.0,1.0
2007-10-12,27.62,27.8,27.32,27.37,389800,27.62,27.8,27.32,27.37,389800,0.0,1.0
2007-10-15,26.77,27.95,26.61,27.81,558600,26.77,27.95,26.61,27.81,558600,0.0,1.0
2007-10-16,27.16,27.34,26.66,26.69,778900,27.16,27.34,26.66,26.69,778900,0.0,1.0
2007-10-17,28.14,29.3,27.75,28.5,2511500,28.14,29.3,27.75,28.5,2511500,0.0,1.0
2007-10-18,28.09,28.46,27.64,28.28,825300,28.09,28.46,27.64,28.28,825300,0.0,1.0
2007-10-19,27.05,28.14,26.91,28.1,993000,27.05,28.14,26.91,28.1,993000,0.0,1.0
2007-10-22,27.58,27.75,26.626,26.84,844000,27.58,27.75,26.626,26.84,844000,0.0,1.0
2007-10-23,28.48,28.79,27.73,27.85,1230500,28.48,28.79,27.73,27.85,1230500,0.0,1.0
2007-10-24,28.7,28.96,27.87,28.69,1800200,28.7,28.96,27.87,28.69,1800200,0.0,1.0
2007-10-25,19.07,22.75,18.78,22.5,12676700,19.07,22.75,18.78,22.5,12676700,0.0,1.0
2007-10-26,18.85,19.16,18.0,18.75,5046500,18.85,19.16,18.0,18.75,5046500,0.0,1.0
2007-10-29,20.15,20.89,18.85,18.86,3012000,20.15,20.89,18.85,18.86,3012000,0.0,1.0
2007-10-30,19.91,20.15,19.68,20.15,2046100,19.91,20.15,19.68,20.15,2046100,0.0,1.0
2007-10-31,20.7,21.02,19.86,20.0,1624000,20.7,21.02,19.86,20.0,1624000,0.0,1.0
2007-11-01,19.87,20.69,19.82,20.48,1422300,19.87,20.69,19.82,20.48,1422300,0.0,1.0
2007-11-02,19.51,20.25,19.46,20.15,1066300,19.51,20.25,19.46,20.15,1066300,0.0,1.0
2007-11-05,19.09,19.75,18.82,19.19,1202500,19.09,19.75,18.82,19.19,1202500,0.0,1.0
2007-11-06,19.34,19.45,18.96,19.12,1133600,19.34,19.45,18.96,19.12,1133600,0.0,1.0
2007-11-07,18.71,19.25,18.69,19.03,1401300,18.71,19.25,18.69,19.03,1401300,0.0,1.0
2007-11-08,17.04,18.89,16.36,18.74,2450700,17.04,18.89,16.36,18.74,2450700,0.0,1.0
2007-11-09,17.63,17.82,16.6,16.74,1393900,17.63,17.82,16.6,16.74,1393900,0.0,1.0
2007-11-12,17.11,17.65,17.01,17.51,1372700,17.11,17.65,17.01,17.51,1372700,0.0,1.0
2007-11-13,17.3,17.46,17.12,17.31,1001900,17.3,17.46,17.12,17.31,1001900,0.0,1.0
2007-11-14,17.46,17.7,17.3,17.45,834800,17.46,17.7,17.3,17.45,834800,0.0,1.0
2007-11-15,16.17,17.41,16.06,17.41,1400200,16.17,17.41,16.06,17.41,1400200,0.0,1.0
2007-11-16,15.87,16.38,15.72,16.21,1351700,15.87,16.38,15.72,16.21,1351700,0.0,1.0
2007-11-19,15.53,15.78,15.37,15.67,1249400,15.53,15.78,15.37,15.67,1249400,0.0,1.0
2007-11-20,15.9,16.05,15.43,15.47,1220700,15.9,16.05,15.43,15.47,1220700,0.0,1.0
2007-11-21,14.69,15.86,14.66,15.78,1382400,14.69,15.86,14.66,15.78,1382400,0.0,1.0
2007-11-23,14.8,14.98,14.62,14.75,527900,14.8,14.98,14.62,14.75,527900,0.0,1.0
2007-11-26,15.26,15.54,14.7,14.75,1115800,15.26,15.54,14.7,14.75,1115800,0.0,1.0
2007-11-27,15.64,15.73,15.1,15.15,943800,15.64,15.73,15.1,15.15,943800,0.0,1.0
2007-11-28,16.33,16.37,15.75,15.83,842600,16.33,16.37,15.75,15.83,842600,0.0,1.0
2007-11-29,16.19,16.59,16.0,16.32,432600,16.19,16.59,16.0,16.32,432600,0.0,1.0
2007-11-30,16.89,17.19,16.28,16.34,1023700,16.89,17.19,16.28,16.34,1023700,0.0,1.0
2007-12-03,16.34,16.92,16.29,16.82,494300,16.34,16.92,16.29,16.82,494300,0.0,1.0
2007-12-04,16.52,16.83,16.24,16.3,714900,16.52,16.83,16.24,16.3,714900,0.0,1.0
2007-12-05,16.84,17.0,16.71,16.71,401300,16.84,17.0,16.71,16.71,401300,0.0,1.0
2007-12-06,17.55,17.64,16.81,16.81,960400,17.55,17.64,16.81,16.81,960400,0.0,1.0
2007-12-07,18.62,19.88,18.29,18.42,1943800,18.62,19.88,18.29,18.42,1943800,0.0,1.0
2007-12-10,18.83,19.11,18.59,18.59,642000,18.83,19.11,18.59,18.59,642000,0.0,1.0
2007-12-11,18.12,19.13,17.96,18.89,503300,18.12,19.13,17.96,18.89,503300,0.0,1.0
2007-12-12,18.34,18.92,17.93,18.7,895500,18.34,18.92,17.93,18.7,895500,0.0,1.0
2007-12-13,18.0,18.36,17.89,18.18,683700,18.0,18.36,17.89,18.18,683700,0.0,1.0
2007-12-14,17.77,18.52,17.63,17.91,433700,17.77,18.52,17.63,17.91,433700,0.0,1.0
2007-12-17,17.34,17.91,17.33,17.66,433500,17.34,17.91,17.33,17.66,433500,0.0,1.0
2007-12-18,17.24,17.57,16.99,17.51,896700,17.24,17.57,16.99,17.51,896700,0.0,1.0
2007-12-19,17.08,17.29,16.96,17.24,654400,17.08,17.29,16.96,17.24,654400,0.0,1.0
2007-12-20,17.75,17.82,17.25,17.25,432200,17.75,17.82,17.25,17.25,432200,0.0,1.0
2007-12-21,17.62,18.19,17.39,17.99,898800,17.62,18.19,17.39,17.99,898800,0.0,1.0
2007-12-24,17.95,18.03,17.5,17.62,116800,17.95,18.03,17.5,17.62,116800,0.0,1.0
2007-12-26,18.15,18.18,17.55,17.81,293400,18.15,18.18,17.55,17.81,293400,0.0,1.0
2007-12-27,17.14,18.14,17.14,18.07,343100,17.14,18.14,17.14,18.07,343100,0.0,1.0
2007-12-28,17.15,17.85,17.05,17.24,402700,17.15,17.85,17.05,17.24,402700,0.0,1.0
2007-12-31,16.68,17.24,16.53,17.24,484600,16.68,17.24,16.53,17.24,484600,0.0,1.0
2008-01-02,16.47,17.22,16.34,16.68,704500,16.47,17.22,16.34,16.68,704500,0.0,1.0
2008-01-03,16.55,17.02,16.49,16.54,609400,16.55,17.02,16.49,16.54,609400,0.0,1.0
2008-01-04,16.5,16.83,16.24,16.33,737800,16.5,16.83,16.24,16.33,737800,0.0,1.0
2008-01-07,16.14,16.57,15.96,16.45,1740500,16.14,16.57,15.96,16.45,1740500,0.0,1.0
2008-01-08,15.34,16.45,15.33,16.19,1075600,15.34,16.45,15.33,16.19,1075600,0.0,1.0
2008-01-09,15.93,15.97,15.29,15.43,1584200,15.93,15.97,15.29,15.43,1584200,0.0,1.0
2008-01-10,15.26,15.72,14.85,15.72,1815200,15.26,15.72,14.85,15.72,1815200,0.0,1.0
2008-01-11,14.77,15.36,14.71,15.11,918300,14.77,15.36,14.71,15.11,918300,0.0,1.0
2008-01-14,14.7,15.05,14.5,14.9,1139300,14.7,15.05,14.5,14.9,1139300,0.0,1.0
2008-01-15,13.96,14.58,13.9,14.49,952900,13.96,14.58,13.9,14.49,952900,0.0,1.0
2008-01-16,14.22,14.59,13.93,13.95,2499700,14.22,14.59,13.93,13.95,2499700,0.0,1.0
2008-01-17,13.5,14.31,13.42,14.3,1507800,13.5,14.31,13.42,14.3,1507800,0.0,1.0
2008-01-18,13.4,13.7,13.25,13.55,929200,13.4,13.7,13.25,13.55,929200,0.0,1.0
2008-01-22,12.98,13.15,12.16,12.96,1505100,12.98,13.15,12.16,12.96,1505100,0.0,1.0
2008-01-23,13.48,13.67,12.57,12.65,3099200,13.48,13.67,12.57,12.65,3099200,0.0,1.0
2008-01-24,13.12,13.69,13.09,13.61,1055600,13.12,13.69,13.09,13.61,1055600,0.0,1.0
2008-01-25,13.87,14.01,13.21,13.26,1584800,13.87,14.01,13.21,13.26,1584800,0.0,1.0
2008-01-28,12.99,13.9,12.82,13.75,2546800,12.99,13.9,12.82,13.75,2546800,0.0,1.0
2008-01-29,14.0,14.85,13.04,13.14,4862800,14.0,14.85,13.04,13.14,4862800,0.0,1.0
2008-01-30,11.93,12.4,10.8,10.96,8776600,11.93,12.4,10.8,10.96,8776600,0.0,1.0
2008-01-31,11.78,12.03,11.39,11.6,2948700,11.78,12.03,11.39,11.6,2948700,0.0,1.0
2008-02-01,12.06,12.4,11.57,11.59,1591900,12.06,12.4,11.57,11.59,1591900,0.0,1.0
2008-02-04,12.7,12.8,12.05,12.05,1965300,12.7,12.8,12.05,12.05,1965300,0.0,1.0
2008-02-05,12.71,12.98,12.51,12.51,1360000,12.71,12.98,12.51,12.51,1360000,0.0,1.0
2008-02-06,13.39,13.62,12.56,12.84,2765200,13.39,13.62,12.56,12.84,2765200,0.0,1.0
2008-02-07,13.16,13.45,12.94,13.26,1658100,13.16,13.45,12.94,13.26,1658100,0.0,1.0
2008-02-08,13.01,13.49,12.95,13.16,1165200,13.01,13.49,12.95,13.16,1165200,0.0,1.0
2008-02-11,13.09,13.1,12.73,13.01,1178900,13.09,13.1,12.73,13.01,1178900,0.0,1.0
2008-02-12,13.25,13.29,12.8501,13.06,1253600,13.25,13.29,12.8501,13.06,1253600,0.0,1.0
2008-02-13,13.19,13.48,13.09,13.3,928100,13.19,13.48,13.09,13.3,928100,0.0,1.0
2008-02-14,12.91,13.48,12.71,13.42,1702000,12.91,13.48,12.71,13.42,1702000,0.0,1.0
2008-02-15,13.02,13.05,12.73,13.0,1833900,13.02,13.05,12.73,13.0,1833900,0.0,1.0
2008-02-19,13.2,13.5,13.09,13.13,1147000,13.2,13.5,13.09,13.13,1147000,0.0,1.0
2008-02-20,13.0,13.2,12.74,13.13,1027400,13.0,13.2,12.74,13.13,1027400,0.0,1.0
2008-02-21,12.81,13.4,12.78,12.88,679800,12.81,13.4,12.78,12.88,679800,0.0,1.0
2008-02-22,12.82,12.94,12.59,12.86,758800,12.82,12.94,12.59,12.86,758800,0.0,1.0
2008-02-25,12.95,13.13,12.74,12.75,983600,12.95,13.13,12.74,12.75,983600,0.0,1.0
2008-02-26,13.02,13.17,12.71,12.89,605000,13.02,13.17,12.71,12.89,605000,0.0,1.0
2008-02-27,13.41,13.45,12.779,12.92,1127000,13.41,13.45,12.779,12.92,1127000,0.0,1.0
2008-02-28,12.84,13.36,12.8,13.26,1380700,12.84,13.36,12.8,13.26,1380700,0.0,1.0
2008-02-29,12.35,12.72,12.3,12.64,909300,12.35,12.72,12.3,12.64,909300,0.0,1.0
2008-03-03,12.04,12.44,12.0,12.38,1191000,12.04,12.44,12.0,12.38,1191000,0.0,1.0
2008-03-04,11.96,12.09,11.79,12.01,942400,11.96,12.09,11.79,12.01,942400,0.0,1.0
2008-03-05,11.9,12.05,11.84,12.0,592800,11.9,12.05,11.84,12.0,592800,0.0,1.0
2008-03-06,11.59,11.98,11.57,11.86,585900,11.59,11.98,11.57,11.86,585900,0.0,1.0
2008-03-07,11.1,11.47,10.96,11.42,785700,11.1,11.47,10.96,11.42,785700,0.0,1.0
2008-03-10,10.89,11.18,10.86,11.15,565600,10.89,11.18,10.86,11.15,565600,0.0,1.0
2008-03-11,11.22,11.28,10.94,11.12,629900,11.22,11.28,10.94,11.12,629900,0.0,1.0
2008-03-12,11.33,11.63,11.1901,11.24,553400,11.33,11.63,11.1901,11.24,553400,0.0,1.0
2008-03-13,11.46,11.57,10.88,11.19,648300,11.46,11.57,10.88,11.19,648300,0.0,1.0
2008-03-14,10.92,11.69,10.87,11.54,600500,10.92,11.69,10.87,11.54,600500,0.0,1.0
2008-03-17,10.34,11.1,10.34,10.95,806700,10.34,11.1,10.34,10.95,806700,0.0,1.0
2008-03-18,11.53,11.68,10.34,10.55,1025000,11.53,11.68,10.34,10.55,1025000,0.0,1.0
2008-03-19,11.18,11.9,11.18,11.64,405100,11.18,11.9,11.18,11.64,405100,0.0,1.0
2008-03-20,11.39,11.61,11.03,11.33,1267300,11.39,11.61,11.03,11.33,1267300,0.0,1.0
2008-03-24,12.55,12.9,11.42,11.42,1002700,12.55,12.9,11.42,11.42,1002700,0.0,1.0
2008-03-25,12.06,12.58,11.79,12.5,519500,12.06,12.58,11.79,12.5,519500,0.0,1.0
2008-03-26,11.6,12.14,11.45,12.0,586700,11.6,12.14,11.45,12.0,586700,0.0,1.0
2008-03-27,11.62,11.79,11.45,11.66,528200,11.62,11.79,11.45,11.66,528200,0.0,1.0
2008-03-28,11.19,11.94,11.15,11.52,580500,11.19,11.94,11.15,11.52,580500,0.0,1.0
2008-03-31,11.11,11.29,11.05,11.16,612500,11.11,11.29,11.05,11.16,612500,0.0,1.0
2008-04-01,12.4,12.5,11.11,11.23,953500,12.4,12.5,11.11,11.23,953500,0.0,1.0
2008-04-02,12.22,12.52,12.14,12.45,534900,12.22,12.52,12.14,12.45,534900,0.0,1.0
2008-04-03,11.27,12.13,11.21,12.13,1231300,11.27,12.13,11.21,12.13,1231300,0.0,1.0
2008-04-04,11.61,11.71,11.22,11.3,1954900,11.61,11.71,11.22,11.3,1954900,0.0,1.0
2008-04-07,11.44,11.71,11.44,11.62,1053100,11.44,11.71,11.44,11.62,1053100,0.0,1.0
2008-04-08,11.14,11.34,11.1,11.34,383900,11.14,11.34,11.1,11.34,383900,0.0,1.0
2008-04-09,10.69,11.29,10.65,11.24,1252700,10.69,11.29,10.65,11.24,1252700,0.0,1.0
2008-04-10,10.33,10.78,10.22,10.69,1929000,10.33,10.78,10.22,10.69,1929000,0.0,1.0
2008-04-11,9.95,10.31,9.92,10.23,1408700,9.95,10.31,9.92,10.23,1408700,0.0,1.0
2008-04-14,9.97,10.05,9.87,9.9,1055700,9.97,10.05,9.87,9.9,1055700,0.0,1.0
2008-04-15,9.97,10.09,9.94,10.0,896300,9.97,10.09,9.94,10.0,896300,0.0,1.0
2008-04-16,10.07,10.1,9.93,10.06,861100,10.07,10.1,9.93,10.06,861100,0.0,1.0
2008-04-17,9.89,10.07,9.8,10.05,563800,9.89,10.07,9.8,10.05,563800,0.0,1.0
2008-04-18,10.03,10.05,9.94,10.0,696000,10.03,10.05,9.94,10.0,696000,0.0,1.0
2008-04-21,10.1,10.15,9.85,10.03,577200,10.1,10.15,9.85,10.03,577200,0.0,1.0
2008-04-22,9.84,10.016,9.65,10.0,565200,9.84,10.016,9.65,10.0,565200,0.0,1.0
2008-04-23,9.99,10.0301,9.81,9.87,691000,9.99,10.0301,9.81,9.87,691000,0.0,1.0
2008-04-24,9.88,10.05,9.65,9.87,778100,9.88,10.05,9.65,9.87,778100,0.0,1.0
2008-04-25,10.0,10.05,9.89,9.94,1236200,10.0,10.05,9.89,9.94,1236200,0.0,1.0
2008-04-28,10.4,10.49,9.97,9.97,2300200,10.4,10.49,9.97,9.97,2300200,0.0,1.0
2008-04-29,10.32,10.59,10.2,10.5,1324200,10.32,10.59,10.2,10.5,1324200,0.0,1.0
2008-04-30,12.28,12.79,11.9,12.23,5158500,12.28,12.79,11.9,12.23,5158500,0.0,1.0
2008-05-01,12.2,12.37,12.0,12.17,1534900,12.2,12.37,12.0,12.17,1534900,0.0,1.0
2008-05-02,12.19,12.69,12.19,12.32,1478000,12.19,12.69,12.19,12.32,1478000,0.0,1.0
2008-05-05,12.16,12.42,12.09,12.18,961300,12.16,12.42,12.09,12.18,961300,0.0,1.0
2008-05-06,12.26,12.41,12.0,12.06,744000,12.26,12.41,12.0,12.06,744000,0.0,1.0
2008-05-07,12.03,12.54,11.975,12.22,948300,12.03,12.54,11.975,12.22,948300,0.0,1.0
2008-05-08,12.26,12.55,12.05,12.13,690200,12.26,12.55,12.05,12.13,690200,0.0,1.0
2008-05-09,12.44,12.5,12.13,12.13,616000,12.44,12.5,12.13,12.13,616000,0.0,1.0
2008-05-12,12.76,12.775,12.27,12.45,816900,12.76,12.775,12.27,12.45,816900,0.0,1.0
2008-05-13,12.48,12.75,12.3,12.75,530900,12.48,12.75,12.3,12.75,530900,0.0,1.0
2008-05-14,12.5,12.74,12.5,12.51,621600,12.5,12.74,12.5,12.51,621600,0.0,1.0
2008-05-15,12.89,12.99,12.4,12.47,1143500,12.89,12.99,12.4,12.47,1143500,0.0,1.0
2008-05-16,12.54,12.93,12.4,12.93,1105900,12.54,12.93,12.4,12.93,1105900,0.0,1.0
2008-05-19,12.93,13.14,12.52,12.62,825900,12.93,13.14,12.52,12.62,825900,0.0,1.0
2008-05-20,12.89,13.13,12.65,12.87,919600,12.89,13.13,12.65,12.87,919600,0.0,1.0
2008-05-21,12.75,13.42,12.69,12.94,1208600,12.75,13.42,12.69,12.94,1208600,0.0,1.0
2008-05-22,12.98,13.05,12.67,12.79,638500,12.98,13.05,12.67,12.79,638500,0.0,1.0
2008-05-23,12.72,12.995,12.54,12.88,674200,12.72,12.995,12.54,12.88,674200,0.0,1.0
2008-05-27,12.96,13.1,12.75,12.76,433700,12.96,13.1,12.75,12.76,433700,0.0,1.0
2008-05-28,12.76,13.05,12.52,12.97,655600,12.76,13.05,12.52,12.97,655600,0.0,1.0
2008-05-29,13.15,13.24,12.71,12.71,621900,13.15,13.24,12.71,12.71,621900,0.0,1.0
2008-05-30,13.17,13.25,12.86,13.18,595300,13.17,13.25,12.86,13.18,595300,0.0,1.0
2008-06-02,13.06,13.45,12.98,13.1,1533200,13.06,13.45,12.98,13.1,1533200,0.0,1.0
2008-06-03,13.06,13.32,12.97,13.14,504900,13.06,13.32,12.97,13.14,504900,0.0,1.0
2008-06-04,13.11,13.35,12.93,13.08,296100,13.11,13.35,12.93,13.08,296100,0.0,1.0
2008-06-05,13.19,13.31,12.7,13.1,1377900,13.19,13.31,12.7,13.1,1377900,0.0,1.0
2008-06-06,12.9,13.13,12.81,13.07,726200,12.9,13.13,12.81,13.07,726200,0.0,1.0
2008-06-09,12.61,12.97,12.3,12.9,783200,12.61,12.97,12.3,12.9,783200,0.0,1.0
2008-06-10,12.1,12.52,11.97,12.49,908400,12.1,12.52,11.97,12.49,908400,0.0,1.0
2008-06-11,11.67,12.29,11.67,12.04,699700,11.67,12.29,11.67,12.04,699700,0.0,1.0
2008-06-12,12.02,12.16,11.76,11.76,702800,12.02,12.16,11.76,11.76,702800,0.0,1.0
2008-06-13,12.3,12.3,12.05,12.16,345700,12.3,12.3,12.05,12.16,345700,0.0,1.0
2008-06-16,12.25,12.31,12.04,12.28,455400,12.25,12.31,12.04,12.28,455400,0.0,1.0
2008-06-17,12.93,13.01,12.07,12.25,970400,12.93,13.01,12.07,12.25,970400,0.0,1.0
2008-06-18,12.37,12.95,12.32,12.89,357300,12.37,12.95,12.32,12.89,357300,0.0,1.0
2008-06-19,12.75,12.8,12.23,12.36,427500,12.75,12.8,12.23,12.36,427500,0.0,1.0
2008-06-20,12.12,12.68,11.96,12.05,663000,12.12,12.68,11.96,12.05,663000,0.0,1.0
2008-06-23,11.69,12.21,11.62,12.21,629000,11.69,12.21,11.62,12.21,629000,0.0,1.0
2008-06-24,11.07,11.74,10.96,11.6,836800,11.07,11.74,10.96,11.6,836800,0.0,1.0
2008-06-25,11.31,11.72,11.06,11.09,1164200,11.31,11.72,11.06,11.09,1164200,0.0,1.0
2008-06-26,10.91,11.22,10.75,11.15,577100,10.91,11.22,10.75,11.15,577100,0.0,1.0
2008-06-27,10.71,11.03,10.68,10.87,1139800,10.71,11.03,10.68,10.87,1139800,0.0,1.0
2008-06-30,10.49,10.918,10.47,10.73,945800,10.49,10.918,10.47,10.73,945800,0.0,1.0
2008-07-01,10.84,10.86,10.19,10.38,1601000,10.84,10.86,10.19,10.38,1601000,0.0,1.0
2008-07-02,11.22,11.39,10.84,10.85,1085900,11.22,11.39,10.84,10.85,1085900,0.0,1.0
2008-07-03,11.16,11.3,10.92,11.2,448300,11.16,11.3,10.92,11.2,448300,0.0,1.0
2008-07-07,11.13,11.44,11.01,11.25,695300,11.13,11.44,11.01,11.25,695300,0.0,1.0
2008-07-08,11.3,11.52,11.16,11.17,698100,11.3,11.52,11.16,11.17,698100,0.0,1.0
2008-07-09,10.87,11.44,10.87,11.44,730100,10.87,11.44,10.87,11.44,730100,0.0,1.0
2008-07-10,10.23,11.08,10.1,10.92,1742900,10.23,11.08,10.1,10.92,1742900,0.0,1.0
2008-07-11,10.68,10.75,10.01,10.12,880300,10.68,10.75,10.01,10.12,880300,0.0,1.0
2008-07-14,10.51,10.93,10.27,10.79,527900,10.51,10.93,10.27,10.79,527900,0.0,1.0
2008-07-15,10.79,11.14,10.38,10.41,880300,10.79,11.14,10.38,10.41,880300,0.0,1.0
2008-07-16,11.26,11.33,10.56,10.71,926600,11.26,11.33,10.56,10.71,926600,0.0,1.0
2008-07-17,12.16,12.24,11.34,11.4,763800,12.16,12.24,11.34,11.4,763800,0.0,1.0
2008-07-18,11.45,12.15,11.39,12.15,780300,11.45,12.15,11.39,12.15,780300,0.0,1.0
2008-07-21,11.04,11.69,10.98,11.47,831900,11.04,11.69,10.98,11.47,831900,0.0,1.0
2008-07-22,11.62,11.68,10.91,11.03,539500,11.62,11.68,10.91,11.03,539500,0.0,1.0
2008-07-23,11.7,11.78,11.25,11.56,719400,11.7,11.78,11.25,11.56,719400,0.0,1.0
2008-07-24,11.67,11.87,11.59,11.75,570400,11.67,11.87,11.59,11.75,570400,0.0,1.0
2008-07-25,11.52,11.96,11.46,11.78,448400,11.52,11.96,11.46,11.78,448400,0.0,1.0
2008-07-28,11.26,11.52,11.08,11.47,688400,11.26,11.52,11.08,11.47,688400,0.0,1.0
2008-07-29,11.19,11.56,10.94,11.26,1836300,11.19,11.56,10.94,11.26,1836300,0.0,1.0
2008-07-30,10.17,10.62,9.02,9.1,5371000,10.17,10.62,9.02,9.1,5371000,0.0,1.0
2008-07-31,10.01,10.09,9.8,10.0,1866100,10.01,10.09,9.8,10.0,1866100,0.0,1.0
2008-08-01,10.54,10.7,9.91,9.94,1305800,10.54,10.7,9.91,9.94,1305800,0.0,1.0
2008-08-04,10.51,10.55,10.26,10.5,983500,10.51,10.55,10.26,10.5,983500,0.0,1.0
2008-08-05,10.95,10.97,10.41,10.66,658500,10.95,10.97,10.41,10.66,658500,0.0,1.0
2008-08-06,11.35,11.37,10.725,10.91,760300,11.35,11.37,10.725,10.91,760300,0.0,1.0
2008-08-07,11.72,11.77,11.09,11.28,849300,11.72,11.77,11.09,11.28,849300,0.0,1.0
2008-08-08,12.31,12.35,11.56,11.7,836300,12.31,12.35,11.56,11.7,836300,0.0,1.0
2008-08-11,12.84,13.19,11.95,12.16,1309700,12.84,13.19,11.95,12.16,1309700,0.0,1.0
2008-08-12,12.88,13.03,12.72,12.76,691900,12.88,13.03,12.72,12.76,691900,0.0,1.0
2008-08-13,12.82,13.05,12.52,12.82,827500,12.82,13.05,12.52,12.82,827500,0.0,1.0
2008-08-14,12.81,13.0,12.72,12.72,809400,12.81,13.0,12.72,12.72,809400,0.0,1.0
2008-08-15,13.02,13.13,12.86,12.96,1037100,13.02,13.13,12.86,12.96,1037100,0.0,1.0
2008-08-18,12.82,13.19,12.69,13.04,442300,12.82,13.19,12.69,13.04,442300,0.0,1.0
2008-08-19,12.29,12.83,12.055,12.72,777000,12.29,12.83,12.055,12.72,777000,0.0,1.0
2008-08-20,12.33,12.84,12.1,12.3,1008600,12.33,12.84,12.1,12.3,1008600,0.0,1.0
2008-08-21,12.41,12.61,12.2,12.2,586500,12.41,12.61,12.2,12.2,586500,0.0,1.0
2008-08-22,12.96,13.0,12.48,12.48,486400,12.96,13.0,12.48,12.48,486400,0.0,1.0
2008-08-25,12.62,12.99,12.56,12.92,498900,12.62,12.99,12.56,12.92,498900,0.0,1.0
2008-08-26,12.64,12.935,12.47,12.58,414400,12.64,12.935,12.47,12.58,414400,0.0,1.0
2008-08-27,12.7,12.83,12.55,12.62,438900,12.7,12.83,12.55,12.62,438900,0.0,1.0
2008-08-28,13.14,13.18,12.623,12.68,659700,13.14,13.18,12.623,12.68,659700,0.0,1.0
2008-08-29,13.04,13.14,12.9,13.0,351300,13.04,13.14,12.9,13.0,351300,0.0,1.0
2008-09-02,13.42,13.74,13.04,13.18,559700,13.42,13.74,13.04,13.18,559700,0.0,1.0
2008-09-03,13.48,13.66,13.37,13.43,593500,13.48,13.66,13.37,13.43,593500,0.0,1.0
2008-09-04,13.14,13.52,12.95,13.42,666800,13.14,13.52,12.95,13.42,666800,0.0,1.0
2008-09-05,12.96,13.24,12.84,13.14,823200,12.96,13.24,12.84,13.14,823200,0.0,1.0
2008-09-08,13.3,13.355,12.9,13.32,784500,13.3,13.355,12.9,13.32,784500,0.0,1.0
2008-09-09,13.31,13.73,13.19,13.34,909400,13.31,13.73,13.19,13.34,909400,0.0,1.0
2008-09-10,13.32,13.44,13.01,13.44,1596700,13.32,13.44,13.01,13.44,1596700,0.0,1.0
2008-09-11,13.38,13.55,12.85,13.23,1075300,13.38,13.55,12.85,13.23,1075300,0.0,1.0
2008-09-12,13.19,13.45,13.11,13.34,557200,13.19,13.45,13.11,13.34,557200,0.0,1.0
2008-09-15,12.83,13.11,12.67,12.85,626000,12.83,13.11,12.67,12.85,626000,0.0,1.0
2008-09-16,13.25,13.27,12.54,12.91,741500,13.25,13.27,12.54,12.91,741500,0.0,1.0
2008-09-17,12.45,13.29,12.37,13.11,982100,12.45,13.29,12.37,13.11,982100,0.0,1.0
2008-09-18,12.62,12.75,12.0,12.58,1870300,12.62,12.75,12.0,12.58,1870300,0.0,1.0
2008-09-19,13.0,13.46,12.75,13.34,2367400,13.0,13.46,12.75,13.34,2367400,0.0,1.0
2008-09-22,12.2,13.16,12.2,13.16,718400,12.2,13.16,12.2,13.16,718400,0.0,1.0
2008-09-23,11.67,12.64,11.6,12.21,583300,11.67,12.64,11.6,12.21,583300,0.0,1.0
2008-09-24,11.09,12.0,11.09,11.71,518400,11.09,12.0,11.09,11.71,518400,0.0,1.0
2008-09-25,11.13,11.46,11.02,11.08,616600,11.13,11.46,11.02,11.08,616600,0.0,1.0
2008-09-26,11.23,11.27,10.89,10.98,519400,11.23,11.27,10.89,10.98,519400,0.0,1.0
2008-09-29,10.45,11.15,10.45,11.02,562300,10.45,11.15,10.45,11.02,562300,0.0,1.0
2008-09-30,10.83,10.87,10.47,10.47,380000,10.83,10.87,10.47,10.47,380000,0.0,1.0
2008-10-01,10.48,10.88,10.37,10.75,581400,10.48,10.88,10.37,10.75,581400,0.0,1.0
2008-10-02,9.78,10.72,9.68,10.51,780600,9.78,10.72,9.68,10.51,780600,0.0,1.0
2008-10-03,9.11,10.4,9.04,9.93,948800,9.11,10.4,9.04,9.93,948800,0.0,1.0
2008-10-06,8.51,9.056,7.91,9.01,2186400,8.51,9.056,7.91,9.01,2186400,0.0,1.0
2008-10-07,8.23,8.97,7.98,8.63,1650200,8.23,8.97,7.98,8.63,1650200,0.0,1.0
2008-10-08,8.39,8.79,7.91,7.99,1164400,8.39,8.79,7.91,7.99,1164400,0.0,1.0
2008-10-09,7.01,8.84,6.89,8.5,1919000,7.01,8.84,6.89,8.5,1919000,0.0,1.0
2008-10-10,6.77,7.09,5.59,7.03,2486000,6.77,7.09,5.59,7.03,2486000,0.0,1.0
2008-10-13,6.93,7.22,6.68,6.88,1180300,6.93,7.22,6.68,6.88,1180300,0.0,1.0
2008-10-14,6.46,7.23,6.34,7.11,1121400,6.46,7.23,6.34,7.11,1121400,0.0,1.0
2008-10-15,6.08,6.71,6.03,6.38,883000,6.08,6.71,6.03,6.38,883000,0.0,1.0
2008-10-16,6.46,6.5,5.83,6.13,856900,6.46,6.5,5.83,6.13,856900,0.0,1.0
2008-10-17,6.08,8.69,6.0,6.2,869800,6.08,8.69,6.0,6.2,869800,0.0,1.0
2008-10-20,6.16,6.5,5.94,6.24,650400,6.16,6.5,5.94,6.24,650400,0.0,1.0
2008-10-21,5.78,6.23,5.77,6.05,475400,5.78,6.23,5.77,6.05,475400,0.0,1.0
2008-10-22,5.48,5.85,5.38,5.66,466600,5.48,5.85,5.38,5.66,466600,0.0,1.0
2008-10-23,5.0,5.64,4.96,5.5,906500,5.0,5.64,4.96,5.5,906500,0.0,1.0
2008-10-24,5.62,6.05,4.88,4.96,2129300,5.62,6.05,4.88,4.96,2129300,0.0,1.0
2008-10-27,5.48,5.77,5.43,5.77,630900,5.48,5.77,5.43,5.77,630900,0.0,1.0
2008-10-28,5.98,6.0,5.36,5.59,714300,5.98,6.0,5.36,5.59,714300,0.0,1.0
2008-10-29,6.76,7.79,5.92,5.98,1457800,6.76,7.79,5.92,5.98,1457800,0.0,1.0
2008-10-30,6.89,7.17,6.62,6.92,499600,6.89,7.17,6.62,6.92,499600,0.0,1.0
2008-10-31,6.93,7.02,6.74,6.88,1296800,6.93,7.02,6.74,6.88,1296800,0.0,1.0
2008-11-03,7.0,7.01,6.7,6.9,737800,7.0,7.01,6.7,6.9,737800,0.0,1.0
2008-11-04,7.01,7.3,6.88,7.21,762400,7.01,7.3,6.88,7.21,762400,0.0,1.0
2008-11-05,6.9,7.19,6.81,6.94,827400,6.9,7.19,6.81,6.94,827400,0.0,1.0
2008-11-06,6.85,7.06,6.83,6.99,661700,6.85,7.06,6.83,6.99,661700,0.0,1.0
2008-11-07,6.89,7.0,6.61,6.92,297000,6.89,7.0,6.61,6.92,297000,0.0,1.0
2008-11-10,6.86,7.28,6.77,7.04,278900,6.86,7.28,6.77,7.04,278900,0.0,1.0
2008-11-11,6.75,7.04,6.55,6.81,333700,6.75,7.04,6.55,6.81,333700,0.0,1.0
2008-11-12,6.51,7.01,6.49,6.66,742300,6.51,7.01,6.49,6.66,742300,0.0,1.0
2008-11-13,7.16,7.19,6.34,6.54,491800,7.16,7.19,6.34,6.54,491800,0.0,1.0
2008-11-14,6.87,7.45,6.8,7.05,631500,6.87,7.45,6.8,7.05,631500,0.0,1.0
2008-11-17,6.79,7.06,6.75,6.82,225300,6.79,7.06,6.75,6.82,225300,0.0,1.0
2008-11-18,6.99,7.07,6.8,6.8,740400,6.99,7.07,6.8,6.8,740400,0.0,1.0
2008-11-19,6.12,7.13,6.12,6.97,696700,6.12,7.13,6.12,6.97,696700,0.0,1.0
2008-11-20,6.13,6.64,6.09,6.1,720300,6.13,6.64,6.09,6.1,720300,0.0,1.0
2008-11-21,6.39,6.44,5.67,6.22,751100,6.39,6.44,5.67,6.22,751100,0.0,1.0
2008-11-24,7.01,7.01,6.13,6.46,821800,7.01,7.01,6.13,6.46,821800,0.0,1.0
2008-11-25,7.0,7.117,6.85,7.07,654600,7.0,7.117,6.85,7.07,654600,0.0,1.0
2008-11-26,7.34,7.36,6.85,6.85,1075600,7.34,7.36,6.85,6.85,1075600,0.0,1.0
2008-11-28,7.0,7.51,6.92,7.26,410800,7.0,7.51,6.92,7.26,410800,0.0,1.0
2008-12-01,6.87,7.04,6.63,6.79,810600,6.87,7.04,6.63,6.79,810600,0.0,1.0
2008-12-02,6.83,7.23,6.72,7.0,1078500,6.83,7.23,6.72,7.0,1078500,0.0,1.0
2008-12-03,7.42,7.47,6.66,6.66,700700,7.42,7.47,6.66,6.66,700700,0.0,1.0
2008-12-04,7.01,7.9025,6.91,7.35,1171800,7.01,7.9025,6.91,7.35,1171800,0.0,1.0
2008-12-05,7.39,7.39,6.74,6.89,838700,7.39,7.39,6.74,6.89,838700,0.0,1.0
2008-12-08,7.62,7.94,7.56,7.58,690400,7.62,7.94,7.56,7.58,690400,0.0,1.0
2008-12-09,7.6,8.68,7.58,7.58,869900,7.6,8.68,7.58,7.58,869900,0.0,1.0
2008-12-10,8.26,8.26,7.72,7.72,399500,8.26,8.26,7.72,7.72,399500,0.0,1.0
2008-12-11,7.67,8.14,7.53,8.14,496500,7.67,8.14,7.53,8.14,496500,0.0,1.0
2008-12-12,7.85,7.85,7.39,7.52,429600,7.85,7.85,7.39,7.52,429600,0.0,1.0
2008-12-15,7.57,8.14,7.51,7.88,331000,7.57,8.14,7.51,7.88,331000,0.0,1.0
2008-12-16,8.18,8.23,7.4,7.67,561100,8.18,8.23,7.4,7.67,561100,0.0,1.0
2008-12-17,8.32,8.3799,7.8,8.07,523700,8.32,8.3799,7.8,8.07,523700,0.0,1.0
2008-12-18,8.24,8.49,8.11,8.24,575400,8.24,8.49,8.11,8.24,575400,0.0,1.0
2008-12-19,8.47,8.75,8.1,8.74,654700,8.47,8.75,8.1,8.74,654700,0.0,1.0
2008-12-22,8.16,8.515,7.8,8.49,418200,8.16,8.515,7.8,8.49,418200,0.0,1.0
2008-12-23,8.15,8.44,8.07,8.21,309300,8.15,8.44,8.07,8.21,309300,0.0,1.0
2008-12-24,8.24,8.36,7.97,8.13,122600,8.24,8.36,7.97,8.13,122600,0.0,1.0
2008-12-26,8.21,8.3,7.91,8.29,110600,8.21,8.3,7.91,8.29,110600,0.0,1.0
2008-12-29,8.06,8.26,7.93,8.21,196100,8.06,8.26,7.93,8.21,196100,0.0,1.0
2008-12-30,8.27,8.31,8.08,8.16,565300,8.27,8.31,8.08,8.16,565300,0.0,1.0
2008-12-31,8.75,8.81,8.03,8.3,653400,8.75,8.81,8.03,8.3,653400,0.0,1.0
2009-01-02,8.89,9.06,8.52,8.52,538900,8.89,9.06,8.52,8.52,538900,0.0,1.0
2009-01-05,9.25,9.35,8.35,8.94,826500,9.25,9.35,8.35,8.94,826500,0.0,1.0
2009-01-06,9.6,9.63,9.07,9.33,782100,9.6,9.63,9.07,9.33,782100,0.0,1.0
2009-01-07,9.36,9.59,9.2,9.48,711100,9.36,9.59,9.2,9.48,711100,0.0,1.0
2009-01-08,9.01,9.35,8.74,9.3,801800,9.01,9.35,8.74,9.3,801800,0.0,1.0
2009-01-09,8.82,9.2,8.75,9.04,257400,8.82,9.2,8.75,9.04,257400,0.0,1.0
2009-01-12,9.21,9.35,8.85,8.85,412700,9.21,9.35,8.85,8.85,412700,0.0,1.0
2009-01-13,9.21,9.67,9.12,9.18,678500,9.21,9.67,9.12,9.18,678500,0.0,1.0
2009-01-14,9.03,9.3,8.61,9.0,399900,9.03,9.3,8.61,9.0,399900,0.0,1.0
2009-01-15,9.25,9.27,8.64,9.0,261200,9.25,9.27,8.64,9.0,261200,0.0,1.0
2009-01-16,9.25,9.31,8.86,9.31,476500,9.25,9.31,8.86,9.31,476500,0.0,1.0
2009-01-20,8.36,9.29,8.31,9.29,698000,8.36,9.29,8.31,9.29,698000,0.0,1.0
2009-01-21,8.84,8.93,8.3,8.42,524500,8.84,8.93,8.3,8.42,524500,0.0,1.0
2009-01-22,8.73,8.875,8.31,8.65,493300,8.73,8.875,8.31,8.65,493300,0.0,1.0
2009-01-23,8.41,8.56,8.25,8.51,438800,8.41,8.56,8.25,8.51,438800,0.0,1.0
2009-01-26,8.47,8.75,8.28,8.45,601400,8.47,8.75,8.28,8.45,601400,0.0,1.0
2009-01-27,8.15,8.61,7.95,8.45,638000,8.15,8.61,7.95,8.45,638000,0.0,1.0
2009-01-28,7.82,8.3,7.68,8.24,757000,7.82,8.3,7.68,8.24,757000,0.0,1.0
2009-01-29,7.66,8.55,7.48,7.6,1177700,7.66,8.55,7.48,7.6,1177700,0.0,1.0
2009-01-30,7.88,8.12,7.5,7.5,762200,7.88,8.12,7.5,7.5,762200,0.0,1.0
2009-02-02,8.02,8.15,7.71,7.71,644900,8.02,8.15,7.71,7.71,644900,0.0,1.0
2009-02-03,8.27,8.36,8.05,8.05,718100,8.27,8.36,8.05,8.05,718100,0.0,1.0
2009-02-04,8.19,8.44,8.06,8.25,460300,8.19,8.44,8.06,8.25,460300,0.0,1.0
2009-02-05,8.54,8.58,8.0,8.09,566600,8.54,8.58,8.0,8.09,566600,0.0,1.0
2009-02-06,8.85,8.98,8.49,8.51,425400,8.85,8.98,8.49,8.51,425400,0.0,1.0
2009-02-09,8.61,8.81,8.42,8.78,310300,8.61,8.81,8.42,8.78,310300,0.0,1.0
2009-02-10,8.54,9.19,8.46,8.58,765600,8.54,9.19,8.46,8.58,765600,0.0,1.0
2009-02-11,8.58,8.7,8.43,8.55,528700,8.58,8.7,8.43,8.55,528700,0.0,1.0
2009-02-12,8.61,8.67,8.31,8.5,626600,8.61,8.67,8.31,8.5,626600,0.0,1.0
2009-02-13,8.85,8.95,8.53,8.64,389500,8.85,8.95,8.53,8.64,389500,0.0,1.0
2009-02-17,8.42,8.72,8.26,8.58,501100,8.42,8.72,8.26,8.58,501100,0.0,1.0
2009-02-18,8.03,8.61,8.02,8.45,442500,8.03,8.61,8.02,8.45,442500,0.0,1.0
2009-02-19,7.93,8.25,7.92,8.12,395500,7.93,8.25,7.92,8.12,395500,0.0,1.0
2009-02-20,7.81,8.32,7.73,7.87,317200,7.81,8.32,7.73,7.87,317200,0.0,1.0
2009-02-23,7.82,7.98,7.7,7.7,732100,7.82,7.98,7.7,7.7,732100,0.0,1.0
2009-02-24,8.06,8.15,7.75,7.89,753400,8.06,8.15,7.75,7.89,753400,0.0,1.0
2009-02-25,7.55,8.0,7.46,7.99,311900,7.55,8.0,7.46,7.99,311900,0.0,1.0
2009-02-26,7.22,7.8,7.2,7.59,402800,7.22,7.8,7.2,7.59,402800,0.0,1.0
2009-02-27,6.85,7.4,6.85,7.16,485500,6.85,7.4,6.85,7.16,485500,0.0,1.0
2009-03-02,6.28,6.83,6.25,6.81,537400,6.28,6.83,6.25,6.81,537400,0.0,1.0
2009-03-03,6.78,6.85,6.35,6.36,665300,6.78,6.85,6.35,6.36,665300,0.0,1.0
2009-03-04,7.04,7.2,6.7,6.88,433700,7.04,7.2,6.7,6.88,433700,0.0,1.0
2009-03-05,6.42,7.0,6.36,7.0,524000,6.42,7.0,6.36,7.0,524000,0.0,1.0
2009-03-06,6.41,6.47,6.1,6.47,431300,6.41,6.47,6.1,6.47,431300,0.0,1.0
2009-03-09,6.3,6.49,6.16,6.37,327000,6.3,6.49,6.16,6.37,327000,0.0,1.0
2009-03-10,6.88,7.03,6.31,6.38,506700,6.88,7.03,6.31,6.38,506700,0.0,1.0
2009-03-11,6.71,7.17,6.58,6.94,329200,6.71,7.17,6.58,6.94,329200,0.0,1.0
2009-03-12,7.51,7.53,6.53,6.72,603800,7.51,7.53,6.53,6.72,603800,0.0,1.0
2009-03-13,7.59,7.76,7.22,7.46,920800,7.59,7.76,7.22,7.46,920800,0.0,1.0
2009-03-16,7.29,7.73,7.25,7.57,245800,7.29,7.73,7.25,7.57,245800,0.0,1.0
2009-03-17,7.65,7.65,7.0801,7.27,247800,7.65,7.65,7.0801,7.27,247800,0.0,1.0
2009-03-18,7.97,8.06,7.45,7.57,306200,7.97,8.06,7.45,7.57,306200,0.0,1.0
2009-03-19,7.54,8.04,7.5,8.04,299700,7.54,8.04,7.5,8.04,299700,0.0,1.0
2009-03-20,6.91,7.71,6.85,7.57,639800,6.91,7.71,6.85,7.57,639800,0.0,1.0
2009-03-23,7.66,7.66,6.97,7.09,685400,7.66,7.66,6.97,7.09,685400,0.0,1.0
2009-03-24,7.58,7.7,7.47,7.53,594500,7.58,7.7,7.47,7.53,594500,0.0,1.0
2009-03-25,7.91,8.05,7.48,7.56,795600,7.91,8.05,7.48,7.56,795600,0.0,1.0
2009-03-26,8.2,8.26,7.68,7.91,517400,8.2,8.26,7.68,7.91,517400,0.0,1.0
2009-03-27,8.19,8.37,7.91,8.29,752500,8.19,8.37,7.91,8.29,752500,0.0,1.0
2009-03-30,7.99,8.17,7.72,7.96,464400,7.99,8.17,7.72,7.96,464400,0.0,1.0
2009-03-31,7.93,8.23,7.8901,8.0,881200,7.93,8.23,7.8901,8.0,881200,0.0,1.0
2009-04-01,7.85,7.905,7.62,7.83,601800,7.85,7.905,7.62,7.83,601800,0.0,1.0
2009-04-02,8.14,8.39,7.72,7.95,425800,8.14,8.39,7.72,7.95,425800,0.0,1.0
2009-04-03,8.09,8.22,7.96,8.1,331700,8.09,8.22,7.96,8.1,331700,0.0,1.0
2009-04-06,8.09,8.18,7.95,8.02,407200,8.09,8.18,7.95,8.02,407200,0.0,1.0
2009-04-07,7.82,7.98,7.68,7.98,657300,7.82,7.98,7.68,7.98,657300,0.0,1.0
2009-04-08,8.21,8.22,7.785,7.85,605000,8.21,8.22,7.785,7.85,605000,0.0,1.0
2009-04-09,8.68,8.8,8.26,8.39,873600,8.68,8.8,8.26,8.39,873600,0.0,1.0
2009-04-13,8.83,8.87,8.48,8.54,335500,8.83,8.87,8.48,8.54,335500,0.0,1.0
2009-04-14,9.32,9.38,8.5,8.68,1068900,9.32,9.38,8.5,8.68,1068900,0.0,1.0
2009-04-15,9.68,9.75,8.87,9.29,811400,9.68,9.75,8.87,9.29,811400,0.0,1.0
2009-04-16,9.86,9.93,9.6,9.73,436500,9.86,9.93,9.6,9.73,436500,0.0,1.0
2009-04-17,10.0,10.07,9.71,9.88,498300,10.0,10.07,9.71,9.88,498300,0.0,1.0
2009-04-20,9.7,9.97,9.43,9.78,693900,9.7,9.97,9.43,9.78,693900,0.0,1.0
2009-04-21,9.96,9.99,9.41,9.62,787200,9.96,9.99,9.41,9.62,787200,0.0,1.0
2009-04-22,10.17,10.3705,9.78,9.78,865800,10.17,10.3705,9.78,9.78,865800,0.0,1.0
2009-04-23,10.34,10.54,10.0,10.25,1635800,10.34,10.54,10.0,10.25,1635800,0.0,1.0
2009-04-24,12.12,12.44,11.44,11.45,2610400,12.12,12.44,11.44,11.45,2610400,0.0,1.0
2009-04-27,11.89,12.06,11.67,12.0,1450100,11.89,12.06,11.67,12.0,1450100,0.0,1.0
2009-04-28,11.83,11.99,11.625,11.83,1301400,11.83,11.99,11.625,11.83,1301400,0.0,1.0
2009-04-29,12.46,12.57,11.75,11.94,762900,12.46,12.57,11.75,11.94,762900,0.0,1.0
2009-04-30,12.41,12.83,12.3,12.51,1140400,12.41,12.83,12.3,12.51,1140400,0.0,1.0
2009-05-01,12.06,12.71,11.85,12.57,594000,12.06,12.71,11.85,12.57,594000,0.0,1.0
2009-05-04,12.33,12.34,11.97,12.2,455500,12.33,12.34,11.97,12.2,455500,0.0,1.0
2009-05-05,12.43,12.49,12.2,12.3,466700,12.43,12.49,12.2,12.3,466700,0.0,1.0
2009-05-06,11.93,12.54,11.59,12.51,1038600,11.93,12.54,11.59,12.51,1038600,0.0,1.0
2009-05-07,12.02,12.24,11.8,12.05,785800,12.02,12.24,11.8,12.05,785800,0.0,1.0
2009-05-08,12.54,12.54,12.13,12.15,385800,12.54,12.54,12.13,12.15,385800,0.0,1.0
2009-05-11,12.26,12.53,11.66,12.34,492400,12.26,12.53,11.66,12.34,492400,0.0,1.0
2009-05-12,11.58,12.29,11.35,12.29,522700,11.58,12.29,11.35,12.29,522700,0.0,1.0
2009-05-13,11.2,11.72,11.09,11.39,1075400,11.2,11.72,11.09,11.39,1075400,0.0,1.0
2009-05-14,11.54,11.69,11.07,11.1,780000,11.54,11.69,11.07,11.1,780000,0.0,1.0
2009-05-15,11.56,11.73,11.214,11.5,329100,11.56,11.73,11.214,11.5,329100,0.0,1.0
2009-05-18,11.87,11.91,11.38,11.63,363800,11.87,11.91,11.38,11.63,363800,0.0,1.0
2009-05-19,12.06,12.12,11.7,11.95,346600,12.06,12.12,11.7,11.95,346600,0.0,1.0
2009-05-20,11.92,12.43,11.87,12.11,284800,11.92,12.43,11.87,12.11,284800,0.0,1.0
2009-05-21,11.81,11.925,11.31,11.67,752200,11.81,11.925,11.31,11.67,752200,0.0,1.0
2009-05-22,11.97,12.16,11.76,11.84,354500,11.97,12.16,11.76,11.84,354500,0.0,1.0
2009-05-26,12.18,12.33,11.66,11.92,376500,12.18,12.33,11.66,11.92,376500,0.0,1.0
2009-05-27,12.01,12.205,11.81,12.01,299000,12.01,12.205,11.81,12.01,299000,0.0,1.0
2009-05-28,11.7,12.11,11.52,12.06,245200,11.7,12.11,11.52,12.06,245200,0.0,1.0
2009-05-29,11.83,11.9,11.58,11.7,481900,11.83,11.9,11.58,11.7,481900,0.0,1.0
2009-06-01,12.55,12.64,12.08,12.08,520400,12.55,12.64,12.08,12.08,520400,0.0,1.0
2009-06-02,12.71,12.91,12.38,12.46,602300,12.71,12.91,12.38,12.46,602300,0.0,1.0
2009-06-03,12.09,12.79,11.99,12.65,315600,12.09,12.79,11.99,12.65,315600,0.0,1.0
2009-06-04,11.8,12.25,11.65,12.19,1185200,11.8,12.25,11.65,12.19,1185200,0.0,1.0
2009-06-05,11.08,11.99,11.01,11.86,688800,11.08,11.99,11.01,11.86,688800,0.0,1.0
2009-06-08,10.97,11.2075,10.77,11.19,632000,10.97,11.2075,10.77,11.19,632000,0.0,1.0
2009-06-09,11.33,11.42,10.89,11.0,965800,11.33,11.42,10.89,11.0,965800,0.0,1.0
2009-06-10,11.27,11.7,11.02,11.43,654700,11.27,11.7,11.02,11.43,654700,0.0,1.0
2009-06-11,11.14,11.45,11.13,11.33,427300,11.14,11.45,11.13,11.33,427300,0.0,1.0
2009-06-12,10.98,11.34,10.78,11.15,258400,10.98,11.34,10.78,11.15,258400,0.0,1.0
2009-06-15,10.46,10.97,10.25,10.91,566500,10.46,10.97,10.25,10.91,566500,0.0,1.0
2009-06-16,9.81,10.45,9.7,10.34,983600,9.81,10.45,9.7,10.34,983600,0.0,1.0
2009-06-17,9.75,9.98,9.67,9.76,812400,9.75,9.98,9.67,9.76,812400,0.0,1.0
2009-06-18,9.83,9.94,9.54,9.75,443100,9.83,9.94,9.54,9.75,443100,0.0,1.0
2009-06-19,9.91,10.36,9.84,9.93,714600,9.91,10.36,9.84,9.93,714600,0.0,1.0
2009-06-22,9.49,9.94,9.43,9.82,409900,9.49,9.94,9.43,9.82,409900,0.0,1.0
2009-06-23,10.24,10.69,10.1,10.52,1271100,10.24,10.69,10.1,10.52,1271100,0.0,1.0
2009-06-24,10.59,10.7,10.25,10.25,722900,10.59,10.7,10.25,10.25,722900,0.0,1.0
2009-06-25,10.82,10.84,10.49,10.49,521600,10.82,10.84,10.49,10.49,521600,0.0,1.0
2009-06-26,10.81,10.9,10.15,10.23,1394600,10.81,10.9,10.15,10.23,1394600,0.0,1.0
2009-06-29,10.96,11.08,10.63,10.88,7308600,10.96,11.08,10.63,10.88,7308600,0.0,1.0
2009-06-30,10.6,10.96,10.58,10.9,655100,10.6,10.96,10.58,10.9,655100,0.0,1.0
2009-07-01,10.79,10.93,10.6,10.72,613400,10.79,10.93,10.6,10.72,613400,0.0,1.0
2009-07-02,10.42,10.7,10.38,10.67,680600,10.42,10.7,10.38,10.67,680600,0.0,1.0
2009-07-06,10.11,10.34,9.95,10.22,519400,10.11,10.34,9.95,10.22,519400,0.0,1.0
2009-07-07,9.68,10.18,9.68,10.08,596300,9.68,10.18,9.68,10.08,596300,0.0,1.0
2009-07-08,9.39,9.84,9.27,9.69,744000,9.39,9.84,9.27,9.69,744000,0.0,1.0
2009-07-09,9.27,9.66,9.225,9.46,949200,9.27,9.66,9.225,9.46,949200,0.0,1.0
2009-07-10,9.35,9.45,9.15,9.25,535400,9.35,9.45,9.15,9.25,535400,0.0,1.0
2009-07-13,9.76,9.76,9.21,9.36,889500,9.76,9.76,9.21,9.36,889500,0.0,1.0
2009-07-14,9.69,9.79,9.61,9.73,500600,9.69,9.79,9.61,9.73,500600,0.0,1.0
2009-07-15,10.0,10.08,9.78,9.83,468700,10.0,10.08,9.78,9.83,468700,0.0,1.0
2009-07-16,10.21,10.325,9.89,9.93,541100,10.21,10.325,9.89,9.93,541100,0.0,1.0
2009-07-17,10.3,10.38,10.01,10.24,626200,10.3,10.38,10.01,10.24,626200,0.0,1.0
2009-07-20,10.43,10.47,10.295,10.35,487200,10.43,10.47,10.295,10.35,487200,0.0,1.0
2009-07-21,9.36,10.36,9.25,10.31,1371400,9.36,10.36,9.25,10.31,1371400,0.0,1.0
2009-07-22,9.34,9.49,9.23,9.25,725200,9.34,9.49,9.23,9.25,725200,0.0,1.0
2009-07-23,9.46,9.52,9.18,9.31,733400,9.46,9.52,9.18,9.31,733400,0.0,1.0
2009-07-24,11.46,11.49,10.58,11.49,3553500,11.46,11.49,10.58,11.49,3553500,0.0,1.0
2009-07-27,11.56,12.07,11.27,11.5,973800,11.56,12.07,11.27,11.5,973800,0.0,1.0
2009-07-28,11.04,11.73,10.9,11.4,1022300,11.04,11.73,10.9,11.4,1022300,0.0,1.0
2009-07-29,11.02,11.1,10.83,10.91,588900,11.02,11.1,10.83,10.91,588900,0.0,1.0
2009-07-30,11.1,11.4,10.97,11.19,531000,11.1,11.4,10.97,11.19,531000,0.0,1.0
2009-07-31,10.91,11.3,10.9,11.03,496600,10.91,11.3,10.9,11.03,496600,0.0,1.0
2009-08-03,11.19,11.2,10.76,10.88,585000,11.19,11.2,10.76,10.88,585000,0.0,1.0
2009-08-04,11.13,11.26,10.965,11.16,308500,11.13,11.26,10.965,11.16,308500,0.0,1.0
2009-08-05,10.4,11.04,10.38,11.04,926600,10.4,11.04,10.38,11.04,926600,0.0,1.0
2009-08-06,9.83,10.47,9.75,10.47,1650400,9.83,10.47,9.75,10.47,1650400,0.0,1.0
2009-08-07,10.13,10.31,9.85,10.0,1064000,10.13,10.31,9.85,10.0,1064000,0.0,1.0
2009-08-10,10.41,10.42,9.8,10.05,484500,10.41,10.42,9.8,10.05,484500,0.0,1.0
2009-08-11,9.97,10.45,9.91,10.39,688000,9.97,10.45,9.91,10.39,688000,0.0,1.0
2009-08-12,10.92,11.065,9.874,9.95,1315500,10.92,11.065,9.874,9.95,1315500,0.0,1.0
2009-08-13,10.38,10.94,10.23,10.94,575200,10.38,10.94,10.23,10.94,575200,0.0,1.0
2009-08-14,10.13,10.37,9.85,10.34,541600,10.13,10.37,9.85,10.34,541600,0.0,1.0
2009-08-17,13.0,13.35,10.57,10.64,6490500,13.0,13.35,10.57,10.64,6490500,0.0,1.0
2009-08-18,12.61,12.95,12.26,12.95,1782400,12.61,12.95,12.26,12.95,1782400,0.0,1.0
2009-08-19,13.19,13.45,12.18,12.44,971400,13.19,13.45,12.18,12.44,971400,0.0,1.0
2009-08-20,13.18,13.25,12.82,13.12,700500,13.18,13.25,12.82,13.12,700500,0.0,1.0
2009-08-21,13.31,13.85,13.09,13.35,1067100,13.31,13.85,13.09,13.35,1067100,0.0,1.0
2009-08-24,13.5995,13.67,13.08,13.3,623900,13.5995,13.67,13.08,13.3,623900,0.0,1.0
2009-08-25,13.76,13.96,13.56,13.56,551600,13.76,13.96,13.56,13.56,551600,0.0,1.0
2009-08-26,13.78,14.0,13.31,13.71,345100,13.78,14.0,13.31,13.71,345100,0.0,1.0
2009-08-27,13.75,13.88,13.47,13.81,481400,13.75,13.88,13.47,13.81,481400,0.0,1.0
2009-08-28,13.5,13.78,13.37,13.37,422100,13.5,13.78,13.37,13.37,422100,0.0,1.0
2009-08-31,13.4,13.56,13.08,13.36,519900,13.4,13.56,13.08,13.36,519900,0.0,1.0
2009-09-01,12.91,13.62,12.75,13.26,610600,12.91,13.62,12.75,13.26,610600,0.0,1.0
2009-09-02,13.07,13.17,12.703,12.83,710600,13.07,13.17,12.703,12.83,710600,0.0,1.0
2009-09-03,13.05,13.18,12.7,13.08,230500,13.05,13.18,12.7,13.08,230500,0.0,1.0
2009-09-04,13.08,13.1,12.74,13.06,290000,13.08,13.1,12.74,13.06,290000,0.0,1.0
2009-09-08,13.16,13.37,12.99,13.13,344100,13.16,13.37,12.99,13.13,344100,0.0,1.0
2009-09-09,13.34,13.47,13.14,13.19,254000,13.34,13.47,13.14,13.19,254000,0.0,1.0
2009-09-10,13.45,13.68,13.26,13.42,332000,13.45,13.68,13.26,13.42,332000,0.0,1.0
2009-09-11,13.62,13.7,13.35,13.5,498900,13.62,13.7,13.35,13.5,498900,0.0,1.0
2009-09-14,13.72,13.87,13.42,13.5,325900,13.72,13.87,13.42,13.5,325900,0.0,1.0
2009-09-15,13.61,13.77,13.47,13.67,244100,13.61,13.77,13.47,13.67,244100,0.0,1.0
2009-09-16,13.53,13.74,13.4,13.61,284800,13.53,13.74,13.4,13.61,284800,0.0,1.0
2009-09-17,13.51,13.68,13.44,13.5,296400,13.51,13.68,13.44,13.5,296400,0.0,1.0
2009-09-18,13.68,13.8,13.44,13.54,666600,13.68,13.8,13.44,13.54,666600,0.0,1.0
2009-09-21,14.03,14.5,13.43,13.58,736800,14.03,14.5,13.43,13.58,736800,0.0,1.0
2009-09-22,14.0,14.31,13.9,14.07,424100,14.0,14.31,13.9,14.07,424100,0.0,1.0
2009-09-23,14.0,14.27,13.9,14.06,423400,14.0,14.27,13.9,14.06,423400,0.0,1.0
2009-09-24,14.61,14.67,14.4,14.4,678700,14.61,14.67,14.4,14.4,678700,0.0,1.0
2009-09-25,14.57,14.83,14.4,14.65,532800,14.57,14.83,14.4,14.65,532800,0.0,1.0
2009-09-28,14.63,14.91,14.51,14.73,376400,14.63,14.91,14.51,14.73,376400,0.0,1.0
2009-09-29,14.35,14.7,14.15,14.6,516200,14.35,14.7,14.15,14.6,516200,0.0,1.0
2009-09-30,14.22,14.39,13.7,14.31,875000,14.22,14.39,13.7,14.31,875000,0.0,1.0
2009-10-01,14.6,14.91,14.18,14.68,849700,14.6,14.91,14.18,14.68,849700,0.0,1.0
2009-10-02,15.07,15.35,14.32,14.43,1501700,15.07,15.35,14.32,14.43,1501700,0.0,1.0
2009-10-05,15.76,15.9,15.17,15.17,1026300,15.76,15.9,15.17,15.17,1026300,0.0,1.0
2009-10-06,16.25,16.42,15.55,15.85,822100,16.25,16.42,15.55,15.85,822100,0.0,1.0
2009-10-07,16.29,16.32,15.78,15.98,486300,16.29,16.32,15.78,15.98,486300,0.0,1.0
2009-10-08,15.93,16.45,15.9,16.33,600800,15.93,16.45,15.9,16.33,600800,0.0,1.0
2009-10-09,16.25,16.26,15.77,15.905,574200,16.25,16.26,15.77,15.905,574200,0.0,1.0
2009-10-12,16.02,16.3353,15.88,16.18,383500,16.02,16.3353,15.88,16.18,383500,0.0,1.0
2009-10-13,16.09,16.14,15.87,16.05,331000,16.09,16.14,15.87,16.05,331000,0.0,1.0
2009-10-14,15.92,16.19,15.83,16.19,614200,15.92,16.19,15.83,16.19,614200,0.0,1.0
2009-10-15,15.82,16.0924,15.66,15.91,407500,15.82,16.0924,15.66,15.91,407500,0.0,1.0
2009-10-16,15.63,15.81,15.46,15.77,557700,15.63,15.81,15.46,15.77,557700,0.0,1.0
2009-10-19,15.6,15.8,15.46,15.72,716500,15.6,15.8,15.46,15.72,716500,0.0,1.0
2009-10-20,15.22,15.9,15.12,15.61,541700,15.22,15.9,15.12,15.61,541700,0.0,1.0
2009-10-21,14.94,15.6,14.86,15.2,567400,14.94,15.6,14.86,15.2,567400,0.0,1.0
2009-10-22,15.38,15.61,14.54,14.97,890700,15.38,15.61,14.54,14.97,890700,0.0,1.0
2009-10-23,17.7,18.85,17.53,18.0,4805000,17.7,18.85,17.53,18.0,4805000,0.0,1.0
2009-10-26,17.03,17.7,16.98,17.62,1250500,17.03,17.7,16.98,17.62,1250500,0.0,1.0
2009-10-27,16.81,17.23,16.53,16.96,1328000,16.81,17.23,16.53,16.96,1328000,0.0,1.0
2009-10-28,16.05,17.0,15.99,16.84,1099500,16.05,17.0,15.99,16.84,1099500,0.0,1.0
2009-10-29,15.94,16.5,15.87,16.13,595200,15.94,16.5,15.87,16.13,595200,0.0,1.0
2009-10-30,15.72,16.12,15.5502,15.95,917600,15.72,16.12,15.5502,15.95,917600,0.0,1.0
2009-11-02,16.05,16.19,15.84,15.87,796100,16.05,16.19,15.84,15.87,796100,0.0,1.0
2009-11-03,16.35,16.37,15.85,16.0,671500,16.35,16.37,15.85,16.0,671500,0.0,1.0
2009-11-04,16.79,16.98,16.31,16.35,1004600,16.79,16.98,16.31,16.35,1004600,0.0,1.0
2009-11-05,17.08,17.3899,16.73,16.8,724200,17.08,17.3899,16.73,16.8,724200,0.0,1.0
2009-11-06,16.52,16.95,16.41,16.92,384500,16.52,16.95,16.41,16.92,384500,0.0,1.0
2009-11-09,16.6,16.64,16.19,16.58,499100,16.6,16.64,16.19,16.58,499100,0.0,1.0
2009-11-10,16.2,16.75,16.1,16.54,302200,16.2,16.75,16.1,16.54,302200,0.0,1.0
2009-11-11,16.07,16.36,15.94,16.36,392700,16.07,16.36,15.94,16.36,392700,0.0,1.0
2009-11-12,15.59,16.13,15.52,16.07,467300,15.59,16.13,15.52,16.07,467300,0.0,1.0
2009-11-13,15.78,15.88,15.38,15.59,336500,15.78,15.88,15.38,15.59,336500,0.0,1.0
2009-11-16,16.79,16.86,15.93,15.93,727900,16.79,16.86,15.93,15.93,727900,0.0,1.0
2009-11-17,16.75,16.81,16.47,16.78,403400,16.75,16.81,16.47,16.78,403400,0.0,1.0
2009-11-18,16.46,16.8,16.32,16.8,297000,16.46,16.8,16.32,16.8,297000,0.0,1.0
2009-11-19,15.85,16.54,15.6768,16.32,526100,15.85,16.54,15.6768,16.32,526100,0.0,1.0
2009-11-20,15.54,15.98,15.52,15.72,418000,15.54,15.98,15.52,15.72,418000,0.0,1.0
2009-11-23,15.81,16.25,15.64,15.65,239400,15.81,16.25,15.64,15.65,239400,0.0,1.0
2009-11-24,15.89,16.07,15.62,15.74,263100,15.89,16.07,15.62,15.74,263100,0.0,1.0
2009-11-25,16.49,16.55,15.65,15.87,493300,16.49,16.55,15.65,15.87,493300,0.0,1.0
2009-11-27,16.08,16.29,16.01,16.01,209600,16.08,16.29,16.01,16.01,209600,0.0,1.0
2009-11-30,16.36,16.43,15.99,16.11,640500,16.36,16.43,15.99,16.11,640500,0.0,1.0
2009-12-01,17.1,17.31,16.5,16.52,938800,17.1,17.31,16.5,16.52,938800,0.0,1.0
2009-12-02,17.61,17.95,17.14,17.19,590500,17.61,17.95,17.14,17.19,590500,0.0,1.0
2009-12-03,17.36,17.99,17.31,17.7,372400,17.36,17.99,17.31,17.7,372400,0.0,1.0
2009-12-04,18.0,18.11,17.55,17.7,555400,18.0,18.11,17.55,17.7,555400,0.0,1.0
2009-12-07,18.0,18.07,17.66,18.0,403400,18.0,18.07,17.66,18.0,403400,0.0,1.0
2009-12-08,17.89,18.13,17.58,17.85,274400,17.89,18.13,17.58,17.85,274400,0.0,1.0
2009-12-09,17.69,18.0,17.25,17.85,364900,17.69,18.0,17.25,17.85,364900,0.0,1.0
2009-12-10,17.66,17.78,17.42,17.76,592100,17.66,17.78,17.42,17.76,592100,0.0,1.0
2009-12-11,17.4,17.87,17.24,17.72,641600,17.4,17.87,17.24,17.72,641600,0.0,1.0
2009-12-14,17.95,17.97,17.2,17.5,295300,17.95,17.97,17.2,17.5,295300,0.0,1.0
2009-12-15,17.79,18.23,17.75,17.88,470700,17.79,18.23,17.75,17.88,470700,0.0,1.0
2009-12-16,17.98,18.18,17.79,17.93,336600,17.98,18.18,17.79,17.93,336600,0.0,1.0
2009-12-17,17.16,17.94,17.14,17.94,357500,17.16,17.94,17.14,17.94,357500,0.0,1.0
2009-12-18,16.93,17.59,16.75,17.3,1191400,16.93,17.59,16.75,17.3,1191400,0.0,1.0
2009-12-21,17.18,17.28,16.82,16.93,401700,17.18,17.28,16.82,16.93,401700,0.0,1.0
2009-12-22,17.42,17.47,17.1,17.16,378500,17.42,17.47,17.1,17.16,378500,0.0,1.0
2009-12-23,17.76,17.88,17.36,17.45,290600,17.76,17.88,17.36,17.45,290600,0.0,1.0
2009-12-24,17.82,17.99,17.76,17.86,71100,17.82,17.99,17.76,17.86,71100,0.0,1.0
2009-12-28,17.92,17.99,17.57,17.88,237100,17.92,17.99,17.57,17.88,237100,0.0,1.0
2009-12-29,17.93,18.067,17.89,17.98,206400,17.93,18.067,17.89,17.98,206400,0.0,1.0
2009-12-30,17.88,18.01,17.6101,17.9,223500,17.88,18.01,17.6101,17.9,223500,0.0,1.0
2009-12-31,17.82,18.1,17.79,17.86,249200,17.82,18.1,17.79,17.86,249200,0.0,1.0
2010-01-04,18.5,18.5,18.05,18.05,374200,18.5,18.5,18.05,18.05,374200,0.0,1.0
2010-01-05,18.01,18.5,17.7,18.5,431900,18.01,18.5,17.7,18.5,431900,0.0,1.0
2010-01-06,17.48,17.97,17.37,17.97,667000,17.48,17.97,17.37,17.97,667000,0.0,1.0
2010-01-07,17.43,17.49,16.95,17.49,450000,17.43,17.49,16.95,17.49,450000,0.0,1.0
2010-01-08,17.66,17.8,17.05,17.41,675200,17.66,17.8,17.05,17.41,675200,0.0,1.0
2010-01-11,17.54,17.76,17.26,17.26,440800,17.54,17.76,17.26,17.26,440800,0.0,1.0
2010-01-12,17.23,17.61,17.11,17.38,317300,17.23,17.61,17.11,17.38,317300,0.0,1.0
2010-01-13,17.58,17.7,17.12,17.23,296800,17.58,17.7,17.12,17.23,296800,0.0,1.0
2010-01-14,17.13,17.51,17.05,17.48,379000,17.13,17.51,17.05,17.48,379000,0.0,1.0
2010-01-15,16.93,17.22,16.47,17.22,706500,16.93,17.22,16.47,17.22,706500,0.0,1.0
2010-01-19,17.34,17.35,16.95,16.95,492200,17.34,17.35,16.95,16.95,492200,0.0,1.0
2010-01-20,17.68,17.79,17.135,17.18,646600,17.68,17.79,17.135,17.18,646600,0.0,1.0
2010-01-21,16.85,17.75,16.83,17.7,931800,16.85,17.75,16.83,17.7,931800,0.0,1.0
2010-01-22,16.53,16.93,16.47,16.76,667000,16.53,16.93,16.47,16.76,667000,0.0,1.0
2010-01-25,16.7,16.89,16.25,16.65,549700,16.7,16.89,16.25,16.65,549700,0.0,1.0
2010-01-26,16.46,17.04,16.4,16.6,494400,16.46,17.04,16.4,16.6,494400,0.0,1.0
2010-01-27,16.69,16.78,16.11,16.41,575500,16.69,16.78,16.11,16.41,575500,0.0,1.0
2010-01-28,18.03,19.25,17.99,18.74,2492500,18.03,19.25,17.99,18.74,2492500,0.0,1.0
2010-01-29,18.75,19.09,18.14,18.18,1092700,18.75,19.09,18.14,18.18,1092700,0.0,1.0
2010-02-01,18.58,18.75,18.5,18.73,594300,18.58,18.75,18.5,18.73,594300,0.0,1.0
2010-02-02,18.12,18.52,17.97,18.0,1289100,18.12,18.52,17.97,18.0,1289100,0.0,1.0
2010-02-03,18.11,18.48,17.83,18.1,553300,18.11,18.48,17.83,18.1,553300,0.0,1.0
2010-02-04,17.49,17.94,17.33,17.94,897800,17.49,17.94,17.33,17.94,897800,0.0,1.0
2010-02-05,17.68,17.86,17.27,17.49,540600,17.68,17.86,17.27,17.49,540600,0.0,1.0
2010-02-08,17.28,17.81,17.25,17.62,310500,17.28,17.81,17.25,17.62,310500,0.0,1.0
2010-02-09,17.2,17.6,17.09,17.5,423500,17.2,17.6,17.09,17.5,423500,0.0,1.0
2010-02-10,17.26,17.3,16.93,17.07,446000,17.26,17.3,16.93,17.07,446000,0.0,1.0
2010-02-11,17.45,17.74,17.175,17.25,405300,17.45,17.74,17.175,17.25,405300,0.0,1.0
2010-02-12,17.53,17.54,17.22,17.3,371700,17.53,17.54,17.22,17.3,371700,0.0,1.0
2010-02-16,17.95,17.95,17.4,17.7,268400,17.95,17.95,17.4,17.7,268400,0.0,1.0
2010-02-17,17.92,18.0,17.83,18.0,190100,17.92,18.0,17.83,18.0,190100,0.0,1.0
2010-02-18,17.99,18.0,17.81,17.85,187200,17.99,18.0,17.81,17.85,187200,0.0,1.0
2010-02-19,17.94,18.02,17.9,18.0,317100,17.94,18.02,17.9,18.0,317100,0.0,1.0
2010-02-22,17.92,18.0,17.67,17.89,477200,17.92,18.0,17.67,17.89,477200,0.0,1.0
2010-02-23,17.92,18.0,17.17,17.2,677800,17.92,18.0,17.17,17.2,677800,0.0,1.0
2010-02-24,18.0,18.25,17.87,17.88,557100,18.0,18.25,17.87,17.88,557100,0.0,1.0
2010-02-25,18.12,18.16,17.4,17.55,750500,18.12,18.16,17.4,17.55,750500,0.0,1.0
2010-02-26,18.1,18.2,17.84,17.84,800400,18.1,18.2,17.84,17.84,800400,0.0,1.0
2010-03-01,18.78,18.78,18.075,18.16,797400,18.78,18.78,18.075,18.16,797400,0.0,1.0
2010-03-02,18.96,19.01,18.58,18.77,815200,18.96,19.01,18.58,18.77,815200,0.0,1.0
2010-03-03,18.75,19.08,18.6,19.08,520200,18.75,19.08,18.6,19.08,520200,0.0,1.0
2010-03-04,18.83,18.87,18.6,18.74,243600,18.83,18.87,18.6,18.74,243600,0.0,1.0
2010-03-05,19.17,19.34,18.8,18.84,628000,19.17,19.34,18.8,18.84,628000,0.0,1.0
2010-03-08,19.27,19.43,19.08,19.17,336400,19.27,19.43,19.08,19.17,336400,0.0,1.0
2010-03-09,19.44,19.6,19.08,19.2,514500,19.44,19.6,19.08,19.2,514500,0.0,1.0
2010-03-10,19.47,19.71,19.35,19.43,275500,19.47,19.71,19.35,19.43,275500,0.0,1.0
2010-03-11,19.43,19.51,19.25,19.39,171100,19.43,19.51,19.25,19.39,171100,0.0,1.0
2010-03-12,19.18,19.525,19.09,19.5,377700,19.18,19.525,19.09,19.5,377700,0.0,1.0
2010-03-15,18.54,19.06,18.12,19.05,699300,18.54,19.06,18.12,19.05,699300,0.0,1.0
2010-03-16,18.9,19.13,18.3701,18.62,497900,18.9,19.13,18.3701,18.62,497900,0.0,1.0
2010-03-17,19.32,19.58,18.81,18.99,625500,19.32,19.58,18.81,18.99,625500,0.0,1.0
2010-03-18,19.2,19.44,19.07,19.34,281000,19.2,19.44,19.07,19.34,281000,0.0,1.0
2010-03-19,19.16,19.34,19.04,19.34,556600,19.16,19.34,19.04,19.34,556600,0.0,1.0
2010-03-22,19.61,19.91,19.03,19.03,558100,19.61,19.91,19.03,19.03,558100,0.0,1.0
2010-03-23,19.89,19.9,19.54,19.65,400500,19.89,19.9,19.54,19.65,400500,0.0,1.0
2010-03-24,19.66,19.98,19.48,19.8,315200,19.66,19.98,19.48,19.8,315200,0.0,1.0
2010-03-25,19.35,20.0,19.35,19.74,270500,19.35,20.0,19.35,19.74,270500,0.0,1.0
2010-03-26,19.46,19.88,19.3,19.45,877300,19.46,19.88,19.3,19.45,877300,0.0,1.0
2010-03-29,19.52,19.6495,19.31,19.56,436000,19.52,19.6495,19.31,19.56,436000,0.0,1.0
2010-03-30,19.51,19.94,19.41,19.55,339900,19.51,19.94,19.41,19.55,339900,0.0,1.0
2010-03-31,19.34,19.85,19.3,19.5,245700,19.34,19.85,19.3,19.5,245700,0.0,1.0
2010-04-01,19.58,19.79,19.34,19.44,272800,19.58,19.79,19.34,19.44,272800,0.0,1.0
2010-04-05,20.44,20.56,19.455,19.58,405900,20.44,20.56,19.455,19.58,405900,0.0,1.0
2010-04-06,18.44,20.03,18.18,19.9,4069500,18.44,20.03,18.18,19.9,4069500,0.0,1.0
2010-04-07,18.17,18.89,17.96,18.37,1414600,18.17,18.89,17.96,18.37,1414600,0.0,1.0
2010-04-08,17.49,18.15,17.48,18.1,1831800,17.49,18.15,17.48,18.1,1831800,0.0,1.0
2010-04-09,17.57,18.13,17.33,17.54,1000700,17.57,18.13,17.33,17.54,1000700,0.0,1.0
2010-04-12,17.7,17.89,17.52,17.62,990200,17.7,17.89,17.52,17.62,990200,0.0,1.0
2010-04-13,18.09,18.18,17.69,17.71,618200,18.09,18.18,17.69,17.71,618200,0.0,1.0
2010-04-14,18.34,18.38,17.93,18.22,793400,18.34,18.38,17.93,18.22,793400,0.0,1.0
2010-04-15,18.67,18.77,18.29,18.49,583200,18.67,18.77,18.29,18.49,583200,0.0,1.0
2010-04-16,18.7,18.9,18.04,18.65,850200,18.7,18.9,18.04,18.65,850200,0.0,1.0
2010-04-19,18.63,18.66,18.07,18.59,544600,18.63,18.66,18.07,18.59,544600,0.0,1.0
2010-04-20,18.82,18.82,18.47,18.66,360600,18.82,18.82,18.47,18.66,360600,0.0,1.0
2010-04-21,18.8,18.89,18.51,18.78,702800,18.8,18.89,18.51,18.78,702800,0.0,1.0
2010-04-22,17.62,19.42,17.18,19.42,5676800,17.62,19.42,17.18,19.42,5676800,0.0,1.0
2010-04-23,16.88,17.79,16.42,17.74,4019800,16.88,17.79,16.42,17.74,4019800,0.0,1.0
2010-04-26,17.14,17.25,16.5,16.92,2787400,17.14,17.25,16.5,16.92,2787400,0.0,1.0
2010-04-27,17.0,17.13,16.73,17.04,3349400,17.0,17.13,16.73,17.04,3349400,0.0,1.0
2010-04-28,16.56,17.16,16.51,17.12,1182800,16.56,17.16,16.51,17.12,1182800,0.0,1.0
2010-04-29,17.93,18.2,16.58,16.7,3052300,17.93,18.2,16.58,16.7,3052300,0.0,1.0
2010-04-30,17.0,17.93,16.885,17.89,1533300,17.0,17.93,16.885,17.89,1533300,0.0,1.0
2010-05-03,17.4,17.59,16.925,17.0,1232700,17.4,17.59,16.925,17.0,1232700,0.0,1.0
2010-05-04,17.53,17.53,16.93,17.27,1469600,17.53,17.53,16.93,17.27,1469600,0.0,1.0
2010-05-05,17.49,17.59,17.25,17.45,1395000,17.49,17.59,17.25,17.45,1395000,0.0,1.0
2010-05-06,17.26,17.58,16.57,16.99,1772900,17.26,17.58,16.57,16.99,1772900,0.0,1.0
2010-05-07,16.52,17.11,16.36,17.11,2664900,16.52,17.11,16.36,17.11,2664900,0.0,1.0
2010-05-10,17.26,17.46,17.03,17.03,1066700,17.26,17.46,17.03,17.03,1066700,0.0,1.0
2010-05-11,17.17,17.4,17.0,17.07,1145000,17.17,17.4,17.0,17.07,1145000,0.0,1.0
2010-05-12,17.46,17.46,17.09,17.17,730600,17.46,17.46,17.09,17.17,730600,0.0,1.0
2010-05-13,17.31,17.48,17.17,17.37,940400,17.31,17.48,17.17,17.37,940400,0.0,1.0
2010-05-14,17.02,17.17,16.62,17.17,1088900,17.02,17.17,16.62,17.17,1088900,0.0,1.0
2010-05-17,17.31,17.37,16.94,17.01,798900,17.31,17.37,16.94,17.01,798900,0.0,1.0
2010-05-18,17.3,17.9099,17.22,17.31,997400,17.3,17.9099,17.22,17.31,997400,0.0,1.0
2010-05-19,16.91,17.37,16.67,17.21,862000,16.91,17.37,16.67,17.21,862000,0.0,1.0
2010-05-20,16.01,16.64,15.8,16.63,1460000,16.01,16.64,15.8,16.63,1460000,0.0,1.0
2010-05-21,15.86,16.12,15.5,15.77,1333400,15.86,16.12,15.5,15.77,1333400,0.0,1.0
2010-05-24,15.84,16.22,15.81,15.81,993000,15.84,16.22,15.81,15.81,993000,0.0,1.0
2010-05-25,15.25,15.61,14.87,15.54,1542200,15.25,15.61,14.87,15.54,1542200,0.0,1.0
2010-05-26,14.75,15.45,14.73,15.29,1535600,14.75,15.45,14.73,15.29,1535600,0.0,1.0
2010-05-27,15.19,15.22,14.87,15.02,1139400,15.19,15.22,14.87,15.02,1139400,0.0,1.0
2010-05-28,14.92,15.225,14.88,15.18,933500,14.92,15.225,14.88,15.18,933500,0.0,1.0
2010-06-01,14.38,14.85,14.21,14.85,1673000,14.38,14.85,14.21,14.85,1673000,0.0,1.0
2010-06-02,14.77,14.79,14.305,14.42,1013000,14.77,14.79,14.305,14.42,1013000,0.0,1.0
2010-06-03,14.43,15.075,14.25,14.87,1199600,14.43,15.075,14.25,14.87,1199600,0.0,1.0
2010-06-04,13.79,14.05,13.38,14.0,2776300,13.79,14.05,13.38,14.0,2776300,0.0,1.0
2010-06-07,14.19,14.4125,13.84,13.86,1935200,14.19,14.4125,13.84,13.86,1935200,0.0,1.0
2010-06-08,13.51,14.19,13.44,14.19,1264200,13.51,14.19,13.44,14.19,1264200,0.0,1.0
2010-06-09,13.27,13.795,13.18,13.6,978800,13.27,13.795,13.18,13.6,978800,0.0,1.0
2010-06-10,13.7,13.98,13.33,13.49,1452600,13.7,13.98,13.33,13.49,1452600,0.0,1.0
2010-06-11,14.54,14.56,13.43,13.61,1368700,14.54,14.56,13.43,13.61,1368700,0.0,1.0
2010-06-14,14.81,15.225,14.6,14.6,1223100,14.81,15.225,14.6,14.6,1223100,0.0,1.0
2010-06-15,15.0,15.03,14.8,14.87,692400,15.0,15.03,14.8,14.87,692400,0.0,1.0
2010-06-16,14.85,15.02,14.69,14.9,362100,14.85,15.02,14.69,14.9,362100,0.0,1.0
2010-06-17,14.88,15.02,14.71,14.86,431700,14.88,15.02,14.71,14.86,431700,0.0,1.0
2010-06-18,14.75,14.97,14.69,14.97,1039700,14.75,14.97,14.69,14.97,1039700,0.0,1.0
2010-06-21,15.2,15.34,14.87,14.94,783200,15.2,15.34,14.87,14.94,783200,0.0,1.0
2010-06-22,14.96,15.37,14.85,15.28,771000,14.96,15.37,14.85,15.28,771000,0.0,1.0
2010-06-23,14.75,14.96,14.35,14.96,779400,14.75,14.96,14.35,14.96,779400,0.0,1.0
2010-06-24,14.49,14.81,14.44,14.68,587300,14.49,14.81,14.44,14.68,587300,0.0,1.0
2010-06-25,14.96,15.0,14.4135,14.5,797600,14.96,15.0,14.4135,14.5,797600,0.0,1.0
2010-06-28,15.0,15.1,14.93,15.0,698200,15.0,15.1,14.93,15.0,698200,0.0,1.0
2010-06-29,14.91,14.97,14.01,14.78,1107700,14.91,14.97,14.01,14.78,1107700,0.0,1.0
2010-06-30,14.87,15.17,14.78,14.95,1060500,14.87,15.17,14.78,14.95,1060500,0.0,1.0
2010-07-01,14.3,14.89,13.9,14.89,662500,14.3,14.89,13.9,14.89,662500,0.0,1.0
2010-07-02,14.195,14.45,13.97,14.39,328800,14.195,14.45,13.97,14.39,328800,0.0,1.0
2010-07-06,14.1,14.595,14.005,14.37,612500,14.1,14.595,14.005,14.37,612500,0.0,1.0
2010-07-07,14.88,14.92,14.14,14.21,651900,14.88,14.92,14.14,14.21,651900,0.0,1.0
2010-07-08,14.88,15.16,14.69,14.97,557200,14.88,15.16,14.69,14.97,557200,0.0,1.0
2010-07-09,14.44,14.82,14.25,14.82,674800,14.44,14.82,14.25,14.82,674800,0.0,1.0
2010-07-12,14.27,14.58,14.2,14.36,387900,14.27,14.58,14.2,14.36,387900,0.0,1.0
2010-07-13,14.84,14.87,14.42,14.45,447300,14.84,14.87,14.42,14.45,447300,0.0,1.0
2010-07-14,15.62,16.38,15.07,15.07,2141800,15.62,16.38,15.07,15.07,2141800,0.0,1.0
2010-07-15,15.27,15.68,15.05,15.62,651700,15.27,15.68,15.05,15.62,651700,0.0,1.0
2010-07-16,14.57,15.12,14.46,15.12,790700,14.57,15.12,14.46,15.12,790700,0.0,1.0
2010-07-19,14.29,14.74,14.19,14.6,207500,14.29,14.74,14.19,14.6,207500,0.0,1.0
2010-07-20,14.44,14.51,14.0,14.13,1068500,14.44,14.51,14.0,14.13,1068500,0.0,1.0
2010-07-21,14.49,14.69,14.28,14.49,687000,14.49,14.69,14.28,14.49,687000,0.0,1.0
2010-07-22,14.83,15.27,14.55,14.61,1459800,14.83,15.27,14.55,14.61,1459800,0.0,1.0
2010-07-23,17.12,17.5,15.86,17.26,3750700,17.12,17.5,15.86,17.26,3750700,0.0,1.0
2010-07-26,18.35,18.46,17.13,17.17,2234600,18.35,18.46,17.13,17.17,2234600,0.0,1.0
2010-07-27,18.05,18.5,17.81,18.35,973600,18.05,18.5,17.81,18.35,973600,0.0,1.0
2010-07-28,17.37,18.23,17.24,17.89,1340800,17.37,18.23,17.24,17.89,1340800,0.0,1.0
2010-07-29,17.47,17.49,17.08,17.42,667100,17.47,17.49,17.08,17.42,667100,0.0,1.0
2010-07-30,17.35,17.67,17.19,17.25,685200,17.35,17.67,17.19,17.25,685200,0.0,1.0
2010-08-02,17.9,18.02,17.47,17.47,771700,17.9,18.02,17.47,17.47,771700,0.0,1.0
2010-08-03,17.79,17.92,17.42,17.79,918100,17.79,17.92,17.42,17.79,918100,0.0,1.0
2010-08-04,17.76,17.97,17.37,17.82,899800,17.76,17.97,17.37,17.82,899800,0.0,1.0
2010-08-05,17.65,17.76,17.33,17.61,385900,17.65,17.76,17.33,17.61,385900,0.0,1.0
2010-08-06,17.83,17.92,17.05,17.5,496400,17.83,17.92,17.05,17.5,496400,0.0,1.0
2010-08-09,18.11,18.28,17.73,17.97,543700,18.11,18.28,17.73,17.97,543700,0.0,1.0
2010-08-10,17.96,18.25,17.7,17.91,527800,17.96,18.25,17.7,17.91,527800,0.0,1.0
2010-08-11,17.21,17.65,16.86,17.65,563400,17.21,17.65,16.86,17.65,563400,0.0,1.0
2010-08-12,17.33,17.41,16.53,16.93,497600,17.33,17.41,16.53,16.93,497600,0.0,1.0
2010-08-13,17.0,17.41,16.9,17.22,509600,17.0,17.41,16.9,17.22,509600,0.0,1.0
2010-08-16,17.15,17.3,16.83,16.92,473400,17.15,17.3,16.83,16.92,473400,0.0,1.0
2010-08-17,17.65,17.72,17.0,17.33,723100,17.65,17.72,17.0,17.33,723100,0.0,1.0
2010-08-18,17.55,17.89,17.42,17.61,530000,17.55,17.89,17.42,17.61,530000,0.0,1.0
2010-08-19,17.32,17.55,16.95,17.42,715000,17.32,17.55,16.95,17.42,715000,0.0,1.0
2010-08-20,17.24,17.42,16.9,17.23,555900,17.24,17.42,16.9,17.23,555900,0.0,1.0
2010-08-23,16.635,17.26,16.39,17.26,598000,16.635,17.26,16.39,17.26,598000,0.0,1.0
2010-08-24,16.205,16.69,15.71,16.39,576300,16.205,16.69,15.71,16.39,576300,0.0,1.0
2010-08-25,16.29,16.36,15.75,16.04,725400,16.29,16.36,15.75,16.04,725400,0.0,1.0
2010-08-26,16.24,16.51,16.13,16.29,420200,16.24,16.51,16.13,16.29,420200,0.0,1.0
2010-08-27,16.3,16.4,15.98,16.4,421900,16.3,16.4,15.98,16.4,421900,0.0,1.0
2010-08-30,15.8,16.35,15.8,16.2,325500,15.8,16.35,15.8,16.2,325500,0.0,1.0
2010-08-31,15.99,16.44,15.72,15.72,469300,15.99,16.44,15.72,15.72,469300,0.0,1.0
2010-09-01,16.95,17.04,16.17,16.24,571600,16.95,17.04,16.17,16.24,571600,0.0,1.0
2010-09-02,17.26,17.29,16.68,16.87,387900,17.26,17.29,16.68,16.87,387900,0.0,1.0
2010-09-03,17.22,17.85,17.1,17.41,496600,17.22,17.85,17.1,17.41,496600,0.0,1.0
2010-09-07,16.65,17.23,16.64,17.19,340900,16.65,17.23,16.64,17.19,340900,0.0,1.0
2010-09-08,16.96,17.13,16.5,16.72,374100,16.96,17.13,16.5,16.72,374100,0.0,1.0
2010-09-09,17.05,17.17,16.79,17.12,289800,17.05,17.17,16.79,17.12,289800,0.0,1.0
2010-09-10,17.82,17.915,16.97,17.11,640700,17.82,17.915,16.97,17.11,640700,0.0,1.0
2010-09-13,18.68,18.95,17.74,17.85,1387500,18.68,18.95,17.74,17.85,1387500,0.0,1.0
2010-09-14,18.42,18.82,18.37,18.64,776900,18.42,18.82,18.37,18.64,776900,0.0,1.0
2010-09-15,18.93,18.95,18.25,18.35,642000,18.93,18.95,18.25,18.35,642000,0.0,1.0
2010-09-16,18.92,19.0,18.6,18.85,655500,18.92,19.0,18.6,18.85,655500,0.0,1.0
2010-09-17,19.29,19.38,18.79,19.07,978400,19.29,19.38,18.79,19.07,978400,0.0,1.0
2010-09-20,19.89,19.95,19.29,19.34,754800,19.89,19.95,19.29,19.34,754800,0.0,1.0
2010-09-21,19.58,19.93,19.48,19.85,440900,19.58,19.93,19.48,19.85,440900,0.0,1.0
2010-09-22,19.29,19.7,18.95,19.43,322900,19.29,19.7,18.95,19.43,322900,0.0,1.0
2010-09-23,18.9,19.42,18.8302,19.14,471000,18.9,19.42,18.8302,19.14,471000,0.0,1.0
2010-09-24,19.66,19.66,19.06,19.13,501000,19.66,19.66,19.06,19.13,501000,0.0,1.0
2010-09-27,19.75,19.87,19.43,19.72,262200,19.75,19.87,19.43,19.72,262200,0.0,1.0
2010-09-28,19.73,19.79,19.25,19.72,976000,19.73,19.79,19.25,19.72,976000,0.0,1.0
2010-09-29,19.85,19.94,19.52,19.59,637900,19.85,19.94,19.52,19.59,637900,0.0,1.0
2010-09-30,19.58,19.95,19.295,19.95,646000,19.58,19.95,19.295,19.95,646000,0.0,1.0
2010-10-01,19.65,19.8599,19.37,19.77,495600,19.65,19.8599,19.37,19.77,495600,0.0,1.0
2010-10-04,19.32,19.6,19.24,19.54,302200,19.32,19.6,19.24,19.54,302200,0.0,1.0
2010-10-05,19.5,19.59,19.22,19.48,1035600,19.5,19.59,19.22,19.48,1035600,0.0,1.0
2010-10-06,19.69,19.76,19.465,19.52,493400,19.69,19.76,19.465,19.52,493400,0.0,1.0
2010-10-07,19.83,19.9,19.5,19.76,305500,19.83,19.9,19.5,19.76,305500,0.0,1.0
2010-10-08,19.63,19.8,19.41,19.78,425300,19.63,19.8,19.41,19.78,425300,0.0,1.0
2010-10-11,19.57,19.81,19.54,19.6,483300,19.57,19.81,19.54,19.6,483300,0.0,1.0
2010-10-12,19.88,19.96,19.41,19.6,1400600,19.88,19.96,19.41,19.6,1400600,0.0,1.0
2010-10-13,20.5,20.61,20.04,20.1,2654100,20.5,20.61,20.04,20.1,2654100,0.0,1.0
2010-10-14,20.68,20.97,20.55,20.58,1440700,20.68,20.97,20.55,20.58,1440700,0.0,1.0
2010-10-15,20.48,20.95,20.43,20.95,1235400,20.48,20.95,20.43,20.95,1235400,0.0,1.0
2010-10-18,21.0,21.05,20.48,20.49,830600,21.0,21.05,20.48,20.49,830600,0.0,1.0
2010-10-19,20.28,20.89,20.08,20.7,1498100,20.28,20.89,20.08,20.7,1498100,0.0,1.0
2010-10-20,21.08,21.29,20.33,20.43,3015400,21.08,21.29,20.33,20.43,3015400,0.0,1.0
2010-10-21,20.71,21.4,20.23,21.24,2314800,20.71,21.4,20.23,21.24,2314800,0.0,1.0
2010-10-22,18.15,18.42,17.5,18.14,7228800,18.15,18.42,17.5,18.14,7228800,0.0,1.0
2010-10-25,17.48,18.12,17.42,18.12,2566400,17.48,18.12,17.42,18.12,2566400,0.0,1.0
2010-10-26,16.65,17.06,16.25,16.9,4126900,16.65,17.06,16.25,16.9,4126900,0.0,1.0
2010-10-27,16.89,16.97,16.35,16.5,2130500,16.89,16.97,16.35,16.5,2130500,0.0,1.0
2010-10-28,17.06,17.29,16.3,16.96,2269100,17.06,17.29,16.3,16.96,2269100,0.0,1.0
2010-10-29,17.02,17.17,16.91,16.98,1108100,17.02,17.17,16.91,16.98,1108100,0.0,1.0
2010-11-01,17.15,17.45,17.0,17.02,942100,17.15,17.45,17.0,17.02,942100,0.0,1.0
2010-11-02,17.36,17.46,16.6519,17.2,1062700,17.36,17.46,16.6519,17.2,1062700,0.0,1.0
2010-11-03,17.4,17.41,17.0,17.33,888400,17.4,17.41,17.0,17.33,888400,0.0,1.0
2010-11-04,17.8,17.9,17.45,17.58,1488300,17.8,17.9,17.45,17.58,1488300,0.0,1.0
2010-11-05,18.5,18.67,17.7275,17.8,1559800,18.5,18.67,17.7275,17.8,1559800,0.0,1.0
2010-11-08,18.24,18.545,18.14,18.5,695300,18.24,18.545,18.14,18.5,695300,0.0,1.0
2010-11-09,18.25,18.36,18.03,18.24,899500,18.25,18.36,18.03,18.24,899500,0.0,1.0
2010-11-10,18.43,18.43,18.11,18.33,439800,18.43,18.43,18.11,18.33,439800,0.0,1.0
2010-11-11,18.5,18.54,18.19,18.2,379300,18.5,18.54,18.19,18.2,379300,0.0,1.0
2010-11-12,18.31,18.56,18.2,18.31,606800,18.31,18.56,18.2,18.31,606800,0.0,1.0
2010-11-15,18.27,18.46,18.065,18.35,508300,18.27,18.46,18.065,18.35,508300,0.0,1.0
2010-11-16,17.88,18.29,17.71,18.13,1213700,17.88,18.29,17.71,18.13,1213700,0.0,1.0
2010-11-17,17.68,18.0,17.625,17.99,650900,17.68,18.0,17.625,17.99,650900,0.0,1.0
2010-11-18,17.91,18.2,17.8,17.91,967000,17.91,18.2,17.8,17.91,967000,0.0,1.0
2010-11-19,17.5,18.16,17.47,17.91,1019700,17.5,18.16,17.47,17.91,1019700,0.0,1.0
2010-11-22,17.4,17.64,17.12,17.37,737400,17.4,17.64,17.12,17.37,737400,0.0,1.0
2010-11-23,17.45,17.54,17.01,17.12,608400,17.45,17.54,17.01,17.12,608400,0.0,1.0
2010-11-24,17.85,17.85,17.52,17.58,426200,17.85,17.85,17.52,17.58,426200,0.0,1.0
2010-11-26,17.57,18.04,17.5,17.67,295500,17.57,18.04,17.5,17.67,295500,0.0,1.0
2010-11-29,17.6,17.73,17.29,17.44,361800,17.6,17.73,17.29,17.44,361800,0.0,1.0
2010-11-30,17.49,17.84,16.73,17.36,1702800,17.49,17.84,16.73,17.36,1702800,0.0,1.0
2010-12-01,17.97,18.32,17.7,17.84,781100,17.97,18.32,17.7,17.84,781100,0.0,1.0
2010-12-02,17.5,18.03,17.43,17.94,1068400,17.5,18.03,17.43,17.94,1068400,0.0,1.0
2010-12-03,17.62,17.72,17.18,17.45,1338000,17.62,17.72,17.18,17.45,1338000,0.0,1.0
2010-12-06,17.77,17.98,17.63,17.68,484800,17.77,17.98,17.63,17.68,484800,0.0,1.0
2010-12-07,17.8095,18.19,17.72,17.98,407400,17.8095,18.19,17.72,17.98,407400,0.0,1.0
2010-12-08,18.1,18.335,17.63,17.83,557600,18.1,18.335,17.63,17.83,557600,0.0,1.0
2010-12-09,18.39,18.53,18.2,18.31,477100,18.39,18.53,18.2,18.31,477100,0.0,1.0
2010-12-10,18.67,18.79,18.33,18.45,352600,18.67,18.79,18.33,18.45,352600,0.0,1.0
2010-12-13,18.52,18.77,18.5,18.77,299100,18.52,18.77,18.5,18.77,299100,0.0,1.0
2010-12-14,18.71,18.94,18.58,18.62,543300,18.71,18.94,18.58,18.62,543300,0.0,1.0
2010-12-15,18.79,19.139,18.69,18.73,390600,18.79,19.139,18.69,18.73,390600,0.0,1.0
2010-12-16,19.42,19.4299,18.65,18.81,391800,19.42,19.4299,18.65,18.81,391800,0.0,1.0
2010-12-17,20.11,20.16,19.2,19.4,1661100,20.11,20.16,19.2,19.4,1661100,0.0,1.0
2010-12-20,20.07,20.65,19.97,20.3,778000,20.07,20.65,19.97,20.3,778000,0.0,1.0
2010-12-21,20.28,20.61,19.89,20.14,618400,20.28,20.61,19.89,20.14,618400,0.0,1.0
2010-12-22,20.37,20.6199,20.15,20.29,407400,20.37,20.6199,20.15,20.29,407400,0.0,1.0
2010-12-23,20.24,20.4691,20.19,20.38,186600,20.24,20.4691,20.19,20.38,186600,0.0,1.0
2010-12-27,20.12,20.23,19.96,20.12,274600,20.12,20.23,19.96,20.12,274600,0.0,1.0
2010-12-28,20.13,20.17,19.42,20.11,418400,20.13,20.17,19.42,20.11,418400,0.0,1.0
2010-12-29,19.96,20.21,19.9,20.13,273700,19.96,20.21,19.9,20.13,273700,0.0,1.0
2010-12-30,20.02,20.24,19.91,19.91,324700,20.02,20.24,19.91,19.91,324700,0.0,1.0
2010-12-31,19.54,20.24,19.5,20.04,349300,19.54,20.24,19.5,20.04,349300,0.0,1.0
2011-01-03,19.87,20.27,19.62,19.75,444700,19.87,20.27,19.62,19.75,444700,0.0,1.0
2011-01-04,19.5,20.12,19.23,20.0,476000,19.5,20.12,19.23,20.0,476000,0.0,1.0
2011-01-05,19.83,20.1,19.34,19.45,656200,19.83,20.1,19.34,19.45,656200,0.0,1.0
2011-01-06,19.59,20.0,19.435,19.83,531500,19.59,20.0,19.435,19.83,531500,0.0,1.0
2011-01-07,20.0,20.14,19.3,19.54,1317000,20.0,20.14,19.3,19.54,1317000,0.0,1.0
2011-01-10,20.2,20.29,19.62,19.95,722300,20.2,20.29,19.62,19.95,722300,0.0,1.0
2011-01-11,20.3,20.46,20.02,20.25,847200,20.3,20.46,20.02,20.25,847200,0.0,1.0
2011-01-12,20.42,20.8,20.36,20.5,534900,20.42,20.8,20.36,20.5,534900,0.0,1.0
2011-01-13,20.56,20.6,20.31,20.38,359800,20.56,20.6,20.31,20.38,359800,0.0,1.0
2011-01-14,20.5,20.57,20.35,20.5,617300,20.5,20.57,20.35,20.5,617300,0.0,1.0
2011-01-18,20.82,20.85,20.2,20.4,786400,20.82,20.85,20.2,20.4,786400,0.0,1.0
2011-01-19,20.52,20.89,20.4,20.77,1026400,20.52,20.89,20.4,20.77,1026400,0.0,1.0
2011-01-20,20.29,20.58,20.0501,20.42,902400,20.29,20.58,20.0501,20.42,902400,0.0,1.0
2011-01-21,19.87,20.37,19.87,20.37,801300,19.87,20.37,19.87,20.37,801300,0.0,1.0
2011-01-24,19.95,20.41,19.8699,19.94,967600,19.95,20.41,19.8699,19.94,967600,0.0,1.0
2011-01-25,19.92,20.0325,19.72,19.79,649900,19.92,20.0325,19.72,19.79,649900,0.0,1.0
2011-01-26,20.51,20.51,19.73,19.93,1372300,20.51,20.51,19.73,19.93,1372300,0.0,1.0
2011-01-27,20.9025,21.2,19.41,19.94,1804800,20.9025,21.2,19.41,19.94,1804800,0.0,1.0
2011-01-28,20.35,20.92,20.31,20.85,1116800,20.35,20.92,20.31,20.85,1116800,0.0,1.0
2011-01-31,20.83,21.0,20.29,20.3,863200,20.83,21.0,20.29,20.3,863200,0.0,1.0
2011-02-01,21.38,21.39,20.51,20.51,1187100,21.38,21.39,20.51,20.51,1187100,0.0,1.0
2011-02-02,21.95,22.24,21.24,21.24,1244000,21.95,22.24,21.24,21.24,1244000,0.0,1.0
2011-02-03,22.05,22.24,21.73,21.89,820400,22.05,22.24,21.73,21.89,820400,0.0,1.0
2011-02-04,21.86,22.15,21.651,21.97,789200,21.86,22.15,21.651,21.97,789200,0.0,1.0
2011-02-07,21.0,21.47,20.32,21.25,3073900,21.0,21.47,20.32,21.25,3073900,0.0,1.0
2011-02-08,21.26,21.4,20.77,20.96,756200,21.26,21.4,20.77,20.96,756200,0.0,1.0
2011-02-09,20.715,21.25,20.62,21.12,480400,20.715,21.25,20.62,21.12,480400,0.0,1.0
2011-02-10,20.79,21.17,20.65,20.66,535500,20.79,21.17,20.65,20.66,535500,0.0,1.0
2011-02-11,20.865,20.95,20.55,20.8,728200,20.865,20.95,20.55,20.8,728200,0.0,1.0
2011-02-14,20.97,21.2,20.7,20.94,455900,20.97,21.2,20.7,20.94,455900,0.0,1.0
2011-02-15,20.51,21.07,20.5,20.75,665800,20.51,21.07,20.5,20.75,665800,0.0,1.0
2011-02-16,21.02,21.05,20.54,20.66,546300,21.02,21.05,20.54,20.66,546300,0.0,1.0
2011-02-17,21.03,21.22,20.74,20.96,661600,21.03,21.22,20.74,20.96,661600,0.0,1.0
2011-02-18,20.79,21.15,20.66,21.1,678700,20.79,21.15,20.66,21.1,678700,0.0,1.0
2011-02-22,19.86,20.56,19.67,20.5,859300,19.86,20.56,19.67,20.5,859300,0.0,1.0
2011-02-23,19.31,19.815,19.1,19.5001,1277200,19.31,19.815,19.1,19.5001,1277200,0.0,1.0
2011-02-24,19.5425,19.61,19.2,19.27,604800,19.5425,19.61,19.2,19.27,604800,0.0,1.0
2011-02-25,20.29,20.37,19.51,19.6,945500,20.29,20.37,19.51,19.6,945500,0.0,1.0
2011-02-28,20.85,21.15,20.15,20.51,1181300,20.85,21.15,20.15,20.51,1181300,0.0,1.0
2011-03-01,20.52,20.99,20.46,20.83,724300,20.52,20.99,20.46,20.83,724300,0.0,1.0
2011-03-02,20.8,20.86,20.4421,20.52,314700,20.8,20.86,20.4421,20.52,314700,0.0,1.0
2011-03-03,21.6,21.88,21.01,21.01,523300,21.6,21.88,21.01,21.01,523300,0.0,1.0
2011-03-04,21.68,21.78,21.32,21.65,428600,21.68,21.78,21.32,21.65,428600,0.0,1.0
2011-03-07,21.51,21.89,21.154,21.85,642800,21.51,21.89,21.154,21.85,642800,0.0,1.0
2011-03-08,21.795,22.05,21.02,21.09,667600,21.795,22.05,21.02,21.09,667600,0.0,1.0
2011-03-09,21.775,21.93,21.6,21.77,435900,21.775,21.93,21.6,21.77,435900,0.0,1.0
2011-03-10,20.96,21.55,20.85,21.55,452400,20.96,21.55,20.85,21.55,452400,0.0,1.0
2011-03-11,21.04,21.19,20.7,20.93,827900,21.04,21.19,20.7,20.93,827900,0.0,1.0
2011-03-14,20.85,21.15,20.82,20.93,724800,20.85,21.15,20.82,20.93,724800,0.0,1.0
2011-03-15,20.43,20.74,20.17,20.22,284900,20.43,20.74,20.17,20.22,284900,0.0,1.0
2011-03-16,20.33,21.11,20.23,20.32,473200,20.33,21.11,20.23,20.32,473200,0.0,1.0
2011-03-17,20.33,20.69,20.24,20.62,363000,20.33,20.69,20.24,20.62,363000,0.0,1.0
2011-03-18,20.91,20.9121,20.48,20.55,493900,20.91,20.9121,20.48,20.55,493900,0.0,1.0
2011-03-21,20.8,21.27,20.757,21.15,733000,20.8,21.27,20.757,21.15,733000,0.0,1.0
2011-03-22,20.7375,21.03,20.72,20.89,206000,20.7375,21.03,20.72,20.89,206000,0.0,1.0
2011-03-23,20.34,20.74,20.22,20.66,407900,20.34,20.74,20.22,20.66,407900,0.0,1.0
2011-03-24,20.63,20.68,20.23,20.51,456900,20.63,20.68,20.23,20.51,456900,0.0,1.0
2011-03-25,21.0,21.21,20.56,20.67,249100,21.0,21.21,20.56,20.67,249100,0.0,1.0
2011-03-28,20.98,21.13,20.93,21.1,186800,20.98,21.13,20.93,21.1,186800,0.0,1.0
2011-03-29,21.18,21.2,20.776,20.94,276300,21.18,21.2,20.776,20.94,276300,0.0,1.0
2011-03-30,20.37,21.35,19.56,21.14,2656300,20.37,21.35,19.56,21.14,2656300,0.0,1.0
2011-03-31,20.48,20.62,20.1,20.35,671100,20.48,20.62,20.1,20.35,671100,0.0,1.0
2011-04-01,20.7,20.78,20.41,20.58,462700,20.7,20.78,20.41,20.58,462700,0.0,1.0
2011-04-04,21.21,21.38,20.78,20.78,553600,21.21,21.38,20.78,20.78,553600,0.0,1.0
2011-04-05,21.14,21.42,21.01,21.25,390500,21.14,21.42,21.01,21.25,390500,0.0,1.0
2011-04-06,21.26,21.38,21.12,21.28,451600,21.26,21.38,21.12,21.28,451600,0.0,1.0
2011-04-07,21.15,21.5,21.0,21.32,570900,21.15,21.5,21.0,21.32,570900,0.0,1.0
2011-04-08,21.2,21.41,21.06,21.33,485300,21.2,21.41,21.06,21.33,485300,0.0,1.0
2011-04-11,21.04,21.45,20.9899,21.24,315300,21.04,21.45,20.9899,21.24,315300,0.0,1.0
2011-04-12,20.92,21.09,20.74,20.86,392400,20.92,21.09,20.74,20.86,392400,0.0,1.0
2011-04-13,21.05,21.15,20.85,21.0,325400,21.05,21.15,20.85,21.0,325400,0.0,1.0
2011-04-14,21.45,21.45,20.76,20.82,547900,21.45,21.45,20.76,20.82,547900,0.0,1.0
2011-04-15,22.17,22.32,21.36,21.36,713200,22.17,22.32,21.36,21.36,713200,0.0,1.0
2011-04-18,21.34,21.93,21.03,21.9,395800,21.34,21.93,21.03,21.9,395800,0.0,1.0
2011-04-19,21.41,21.7,21.23,21.44,433700,21.41,21.7,21.23,21.44,433700,0.0,1.0
2011-04-20,21.39,21.83,21.2,21.68,886200,21.39,21.83,21.2,21.68,886200,0.0,1.0
2011-04-21,24.99,25.94,23.575,24.0,2802700,24.99,25.94,23.575,24.0,2802700,0.0,1.0
2011-04-25,24.98,25.255,24.67,24.81,1090800,24.98,25.255,24.67,24.81,1090800,0.0,1.0
2011-04-26,24.57,24.91,24.15,24.38,2100000,24.57,24.91,24.15,24.38,2100000,0.0,1.0
2011-04-27,24.59,24.86,24.4,24.49,410000,24.59,24.86,24.4,24.49,410000,0.0,1.0
2011-04-28,24.07,24.4501,23.915,24.42,745700,24.07,24.4501,23.915,24.42,745700,0.0,1.0
2011-04-29,24.14,24.28,23.87,24.17,611000,24.14,24.28,23.87,24.17,611000,0.0,1.0
2011-05-02,24.6,24.8,24.0,24.14,705800,24.6,24.8,24.0,24.14,705800,0.0,1.0
2011-05-03,24.35,24.8,24.06,24.49,562500,24.35,24.8,24.06,24.49,562500,0.0,1.0
2011-05-04,23.95,24.43,23.71,24.38,313700,23.95,24.43,23.71,24.38,313700,0.0,1.0
2011-05-05,23.18,23.99,23.09,23.72,624800,23.18,23.99,23.09,23.72,624800,0.0,1.0
2011-05-06,23.46,23.75,23.23,23.53,426600,23.46,23.75,23.23,23.53,426600,0.0,1.0
2011-05-09,23.78,23.83,23.19,23.4,300000,23.78,23.83,23.19,23.4,300000,0.0,1.0
2011-05-10,23.77,24.1,23.55,23.94,313300,23.77,24.1,23.55,23.94,313300,0.0,1.0
2011-05-11,23.61,23.88,23.07,23.62,358800,23.61,23.88,23.07,23.62,358800,0.0,1.0
2011-05-12,23.6,23.98,23.25,23.47,452000,23.6,23.98,23.25,23.47,452000,0.0,1.0
2011-05-13,23.38,23.81,23.28,23.56,349700,23.38,23.81,23.28,23.56,349700,0.0,1.0
2011-05-16,23.02,23.4,22.94,23.18,391600,23.02,23.4,22.94,23.18,391600,0.0,1.0
2011-05-17,23.41,23.51,22.75,22.84,552200,23.41,23.51,22.75,22.84,552200,0.0,1.0
2011-05-18,23.71,23.82,23.06,23.4,424200,23.71,23.82,23.06,23.4,424200,0.0,1.0
2011-05-19,24.205,24.51,23.81,23.81,743300,24.205,24.51,23.81,23.81,743300,0.0,1.0
2011-05-20,23.97,24.42,23.7135,24.2,713600,23.97,24.42,23.7135,24.2,713600,0.0,1.0
2011-05-23,23.27,23.53,23.0,23.48,609800,23.27,23.53,23.0,23.48,609800,0.0,1.0
2011-05-24,22.82,23.27,22.65,23.27,610700,22.82,23.27,22.65,23.27,610700,0.0,1.0
2011-05-25,23.1,23.17,22.36,22.77,736700,23.1,23.17,22.36,22.77,736700,0.0,1.0
2011-05-26,24.18,24.22,23.0,23.0,695500,24.18,24.22,23.0,23.0,695500,0.0,1.0
2011-05-27,24.4,24.5,24.15,24.18,470400,24.4,24.5,24.15,24.18,470400,0.0,1.0
2011-05-31,24.5,24.75,24.09,24.53,624400,24.5,24.75,24.09,24.53,624400,0.0,1.0
2011-06-01,24.21,24.76,23.99,24.42,606100,24.21,24.76,23.99,24.42,606100,0.0,1.0
2011-06-02,23.78,24.29,23.37,24.15,821800,23.78,24.29,23.37,24.15,821800,0.0,1.0
2011-06-03,23.585,23.84,23.22,23.6,675800,23.585,23.84,23.22,23.6,675800,0.0,1.0
2011-06-06,23.47,24.19,23.25,23.79,804400,23.47,24.19,23.25,23.79,804400,0.0,1.0
2011-06-07,23.5,23.88,23.48,23.52,353400,23.5,23.88,23.48,23.52,353400,0.0,1.0
2011-06-08,23.0,23.39,22.85,23.38,630000,23.0,23.39,22.85,23.38,630000,0.0,1.0
2011-06-09,23.43,23.62,22.98,23.08,424700,23.43,23.62,22.98,23.08,424700,0.0,1.0
2011-06-10,23.41,23.68,23.03,23.29,643900,23.41,23.68,23.03,23.29,643900,0.0,1.0
2011-06-13,23.52,23.76,23.29,23.51,447900,23.52,23.76,23.29,23.51,447900,0.0,1.0
2011-06-14,24.01,24.09,23.66,23.8,453900,24.01,24.09,23.66,23.8,453900,0.0,1.0
2011-06-15,23.34,24.06,23.2,23.72,509800,23.34,24.06,23.2,23.72,509800,0.0,1.0
2011-06-16,23.19,23.56,22.83,23.31,596200,23.19,23.56,22.83,23.31,596200,0.0,1.0
2011-06-17,22.92,23.97,22.825,23.37,1006200,22.92,23.97,22.825,23.37,1006200,0.0,1.0
2011-06-20,22.69,22.96,22.59,22.88,618100,22.69,22.96,22.59,22.88,618100,0.0,1.0
2011-06-21,23.58,23.65,22.5,22.83,542600,23.58,23.65,22.5,22.83,542600,0.0,1.0
2011-06-22,23.215,23.95,23.19,23.5,577500,23.215,23.95,23.19,23.5,577500,0.0,1.0
2011-06-23,22.65,23.0,22.39,22.93,948300,22.65,23.0,22.39,22.93,948300,0.0,1.0
2011-06-24,22.09,22.7,22.06,22.7,760100,22.09,22.7,22.06,22.7,760100,0.0,1.0
2011-06-27,22.0,22.12,21.65,21.8,1048100,22.0,22.12,21.65,21.8,1048100,0.0,1.0
2011-06-28,22.45,22.55,22.08,22.12,525700,22.45,22.55,22.08,22.12,525700,0.0,1.0
2011-06-29,22.55,22.66,22.35,22.5,351800,22.55,22.66,22.35,22.5,351800,0.0,1.0
2011-06-30,22.8,22.86,22.44,22.55,443200,22.8,22.86,22.44,22.55,443200,0.0,1.0
2011-07-01,23.005,23.32,22.6,22.8,519800,23.005,23.32,22.6,22.8,519800,0.0,1.0
2011-07-05,23.0,23.055,22.48,22.48,303200,23.0,23.055,22.48,22.48,303200,0.0,1.0
2011-07-06,23.23,23.29,22.84,22.95,376000,23.23,23.29,22.84,22.95,376000,0.0,1.0
2011-07-07,23.88,23.89,23.22,23.48,412400,23.88,23.89,23.22,23.48,412400,0.0,1.0
2011-07-08,23.86,23.89,23.29,23.48,259900,23.86,23.89,23.29,23.48,259900,0.0,1.0
2011-07-11,23.39,23.91,23.35,23.53,371200,23.39,23.91,23.35,23.53,371200,0.0,1.0
2011-07-12,23.39,23.78,23.29,23.35,435600,23.39,23.78,23.29,23.35,435600,0.0,1.0
2011-07-13,23.8,24.16,23.3,23.45,479200,23.8,24.16,23.3,23.45,479200,0.0,1.0
2011-07-14,23.36,23.95,23.34,23.8,240700,23.36,23.95,23.34,23.8,240700,0.0,1.0
2011-07-15,23.47,23.75,23.34,23.51,409400,23.47,23.75,23.34,23.51,409400,0.0,1.0
2011-07-18,23.04,23.45,22.64,23.35,506200,23.04,23.45,22.64,23.35,506200,0.0,1.0
2011-07-19,23.55,23.67,22.89,23.15,230700,23.55,23.67,22.89,23.15,230700,0.0,1.0
2011-07-20,23.29,23.6,23.13,23.6,137600,23.29,23.6,23.13,23.6,137600,0.0,1.0
2011-07-21,23.63,23.67,23.21,23.35,375100,23.63,23.67,23.21,23.35,375100,0.0,1.0
2011-07-22,24.02,24.06,23.5704,23.68,414700,24.02,24.06,23.5704,23.68,414700,0.0,1.0
2011-07-25,23.32,23.86,23.27,23.78,288200,23.32,23.86,23.27,23.78,288200,0.0,1.0
2011-07-26,23.05,23.45,22.81,23.3,419700,23.05,23.45,22.81,23.3,419700,0.0,1.0
2011-07-27,22.08,23.21,21.93,22.94,631200,22.08,23.21,21.93,22.94,631200,0.0,1.0
2011-07-28,22.1,22.67,21.98,22.1,412800,22.1,22.67,21.98,22.1,412800,0.0,1.0
2011-07-29,21.99,22.26,21.52,21.91,952900,21.99,22.26,21.52,21.91,952900,0.0,1.0
2011-08-01,22.15,22.53,21.29,22.26,1393000,22.15,22.53,21.29,22.26,1393000,0.0,1.0
2011-08-02,21.13,22.49,21.12,21.82,1665000,21.13,22.49,21.12,21.82,1665000,0.0,1.0
2011-08-03,20.57,21.73,20.23,21.2,799100,20.57,21.73,20.23,21.2,799100,0.0,1.0
2011-08-04,19.345,20.31,19.34,20.18,918900,19.345,20.31,19.34,20.18,918900,0.0,1.0
2011-08-05,19.1,19.73,18.9,19.47,959600,19.1,19.73,18.9,19.47,959600,0.0,1.0
2011-08-08,17.21,18.73,17.21,18.46,1498400,17.21,18.73,17.21,18.46,1498400,0.0,1.0
2011-08-09,18.28,18.6,16.67,17.71,1213900,18.28,18.6,16.67,17.71,1213900,0.0,1.0
2011-08-10,17.54,18.42,17.44,17.84,663000,17.54,18.42,17.44,17.84,663000,0.0,1.0
2011-08-11,18.68,19.02,17.2083,17.61,709900,18.68,19.02,17.2083,17.61,709900,0.0,1.0
2011-08-12,18.57,19.2,18.17,18.87,590300,18.57,19.2,18.17,18.87,590300,0.0,1.0
2011-08-15,19.06,19.2131,18.4,18.82,540900,19.06,19.2131,18.4,18.82,540900,0.0,1.0
2011-08-16,18.25,18.86,18.04,18.86,679500,18.25,18.86,18.04,18.86,679500,0.0,1.0
2011-08-17,18.25,18.65,18.025,18.42,487400,18.25,18.65,18.025,18.42,487400,0.0,1.0
2011-08-18,16.99,17.65,16.8229,17.64,751600,16.99,17.65,16.8229,17.64,751600,0.0,1.0
2011-08-19,16.64,17.155,16.241,16.58,1494200,16.64,17.155,16.241,16.58,1494200,0.0,1.0
2011-08-22,16.73,17.31,16.65,17.11,436700,16.73,17.31,16.65,17.11,436700,0.0,1.0
2011-08-23,17.91,17.93,16.62,16.76,486300,17.91,17.93,16.62,16.76,486300,0.0,1.0
2011-08-24,18.08,18.33,17.61,17.81,612000,18.08,18.33,17.61,17.81,612000,0.0,1.0
2011-08-25,17.59,18.25,17.46,18.22,591600,17.59,18.25,17.46,18.22,591600,0.0,1.0
2011-08-26,18.34,18.46,17.39,17.43,732000,18.34,18.46,17.39,17.43,732000,0.0,1.0
2011-08-29,19.36,19.45,18.58,18.58,465500,19.36,19.45,18.58,18.58,465500,0.0,1.0
2011-08-30,18.85,19.33,18.72,19.12,488900,18.85,19.33,18.72,19.12,488900,0.0,1.0
2011-08-31,19.1,19.26,18.8,19.02,510500,19.1,19.26,18.8,19.02,510500,0.0,1.0
2011-09-01,18.85,19.35,18.71,19.15,446400,18.85,19.35,18.71,19.15,446400,0.0,1.0
2011-09-02,17.82,18.79,17.57,18.39,421700,17.82,18.79,17.57,18.39,421700,0.0,1.0
2011-09-06,17.6,17.62,17.07,17.23,294700,17.6,17.62,17.07,17.23,294700,0.0,1.0
2011-09-07,18.58,18.59,17.71,17.93,375000,18.58,18.59,17.71,17.93,375000,0.0,1.0
2011-09-08,17.93,18.56,17.79,18.36,275300,17.93,18.56,17.79,18.36,275300,0.0,1.0
2011-09-09,17.07,17.72,16.91,17.72,432300,17.07,17.72,16.91,17.72,432300,0.0,1.0
2011-09-12,16.42,16.76,16.17,16.5,922800,16.42,16.76,16.17,16.5,922800,0.0,1.0
2011-09-13,17.25,17.29,16.418,16.56,781900,17.25,17.29,16.418,16.56,781900,0.0,1.0
2011-09-14,17.43,17.72,16.93,17.37,392400,17.43,17.72,16.93,17.37,392400,0.0,1.0
2011-09-15,17.45,17.64,16.98,17.64,492900,17.45,17.64,16.98,17.64,492900,0.0,1.0
2011-09-16,17.15,17.82,17.05,17.59,641200,17.15,17.82,17.05,17.59,641200,0.0,1.0
2011-09-19,16.64,16.94,16.39,16.73,442200,16.64,16.94,16.39,16.73,442200,0.0,1.0
2011-09-20,16.22,17.0,16.1,16.72,504900,16.22,17.0,16.1,16.72,504900,0.0,1.0
2011-09-21,15.62,16.26,15.53,16.22,477400,15.62,16.26,15.53,16.22,477400,0.0,1.0
2011-09-22,15.01,15.4,14.69,15.2,747600,15.01,15.4,14.69,15.2,747600,0.0,1.0
2011-09-23,14.96,15.28,14.79,15.0,615300,14.96,15.28,14.79,15.0,615300,0.0,1.0
2011-09-26,15.13,15.35,14.65,15.06,557000,15.13,15.35,14.65,15.06,557000,0.0,1.0
2011-09-27,16.03,16.29,15.5,15.52,947000,16.03,16.29,15.5,15.52,947000,0.0,1.0
2011-09-28,15.54,16.28,15.52,16.0,641300,15.54,16.28,15.52,16.0,641300,0.0,1.0
2011-09-29,15.73,16.14,15.35,15.91,346900,15.73,16.14,15.35,15.91,346900,0.0,1.0
2011-09-30,15.17,15.81,15.15,15.48,385900,15.17,15.81,15.15,15.48,385900,0.0,1.0
2011-10-03,14.26,15.49,14.25,15.0,736000,14.26,15.49,14.25,15.0,736000,0.0,1.0
2011-10-04,16.08,16.15,14.26,14.26,1252900,16.08,16.15,14.26,14.26,1252900,0.0,1.0
2011-10-05,16.1,16.25,15.77,16.08,450900,16.1,16.25,15.77,16.08,450900,0.0,1.0
2011-10-06,16.79,16.83,15.85,16.09,627900,16.79,16.83,15.85,16.09,627900,0.0,1.0
2011-10-07,16.2,17.11,16.18,16.81,606700,16.2,17.11,16.18,16.81,606700,0.0,1.0
2011-10-10,17.03,17.1,16.52,16.52,569600,17.03,17.1,16.52,16.52,569600,0.0,1.0
2011-10-11,16.76,17.1,16.552,16.87,688600,16.76,17.1,16.552,16.87,688600,0.0,1.0
2011-10-12,16.7,16.95,16.46,16.79,428500,16.7,16.95,16.46,16.79,428500,0.0,1.0
2011-10-13,16.33,16.75,16.04,16.6,372500,16.33,16.75,16.04,16.6,372500,0.0,1.0
2011-10-14,16.38,16.57,16.16,16.5,316500,16.38,16.57,16.16,16.5,316500,0.0,1.0
2011-10-17,15.83,16.47,15.75,16.27,526000,15.83,16.47,15.75,16.27,526000,0.0,1.0
2011-10-18,16.4,16.56,15.55,15.85,688500,16.4,16.56,15.55,15.85,688500,0.0,1.0
2011-10-19,16.13,16.61,16.05,16.38,383100,16.13,16.61,16.05,16.38,383100,0.0,1.0
2011-10-20,16.52,16.57,15.74,16.13,408400,16.52,16.57,15.74,16.13,408400,0.0,1.0
2011-10-21,17.32,17.35,16.74,16.87,486200,17.32,17.35,16.74,16.87,486200,0.0,1.0
2011-10-24,18.04,18.1,17.32,17.37,420500,18.04,18.1,17.32,17.37,420500,0.0,1.0
2011-10-25,17.57,17.88,17.41,17.82,571700,17.57,17.88,17.41,17.82,571700,0.0,1.0
2011-10-26,17.26,17.82,17.2,17.82,933600,17.26,17.82,17.2,17.82,933600,0.0,1.0
2011-10-27,17.81,18.34,17.46,17.89,1484300,17.81,18.34,17.46,17.89,1484300,0.0,1.0
2011-10-28,23.65,24.0,21.25,21.49,3976700,23.65,24.0,21.25,21.49,3976700,0.0,1.0
2011-10-31,23.03,23.86,22.7601,23.16,1352800,23.03,23.86,22.7601,23.16,1352800,0.0,1.0
2011-11-01,21.72,22.5,21.52,21.88,1513600,21.72,22.5,21.52,21.88,1513600,0.0,1.0
2011-11-02,22.0,22.21,21.65,21.92,597800,22.0,22.21,21.65,21.92,597800,0.0,1.0
2011-11-03,22.34,22.47,21.53,22.06,551200,22.34,22.47,21.53,22.06,551200,0.0,1.0
2011-11-04,22.57,22.67,22.0,22.0,1044200,22.57,22.67,22.0,22.0,1044200,0.0,1.0
2011-11-07,22.98,23.0,22.42,22.55,540500,22.98,23.0,22.42,22.55,540500,0.0,1.0
2011-11-08,22.88,23.19,22.35,23.0,712100,22.88,23.19,22.35,23.0,712100,0.0,1.0
2011-11-09,21.94,22.55,21.701,22.1,654400,21.94,22.55,21.701,22.1,654400,0.0,1.0
2011-11-10,22.04,22.48,21.71,22.33,496400,22.04,22.48,21.71,22.33,496400,0.0,1.0
2011-11-11,23.03,23.11,22.05,22.29,642800,23.03,23.11,22.05,22.29,642800,0.0,1.0
2011-11-14,23.12,23.46,22.41,22.78,613900,23.12,23.46,22.41,22.78,613900,0.0,1.0
2011-11-15,23.1,23.29,22.57,22.88,640200,23.1,23.29,22.57,22.88,640200,0.0,1.0
2011-11-16,22.31,23.18,22.27,22.85,564200,22.31,23.18,22.27,22.85,564200,0.0,1.0
2011-11-17,22.25,23.0294,21.88,22.26,585700,22.25,23.0294,21.88,22.26,585700,0.0,1.0
2011-11-18,22.43,22.8,22.2035,22.35,624200,22.43,22.8,22.2035,22.35,624200,0.0,1.0
2011-11-21,22.44,22.49,21.76,22.06,586900,22.44,22.49,21.76,22.06,586900,0.0,1.0
2011-11-22,22.26,22.8,22.18,22.38,391800,22.26,22.8,22.18,22.38,391800,0.0,1.0
2011-11-23,21.55,22.29,21.43,22.09,430300,21.55,22.29,21.43,22.09,430300,0.0,1.0
2011-11-25,21.23,21.78,21.2,21.48,119500,21.23,21.78,21.2,21.48,119500,0.0,1.0
2011-11-28,22.88,22.95,21.83,22.0,591600,22.88,22.95,21.83,22.0,591600,0.0,1.0
2011-11-29,22.81,23.05,22.59,22.84,497600,22.81,23.05,22.59,22.84,497600,0.0,1.0
2011-11-30,24.5,24.99,22.95,23.33,1271900,24.5,24.99,22.95,23.33,1271900,0.0,1.0
2011-12-01,24.5,24.82,24.24,24.37,766700,24.5,24.82,24.24,24.37,766700,0.0,1.0
2011-12-02,24.37,25.01,24.27,24.73,942100,24.37,25.01,24.27,24.73,942100,0.0,1.0
2011-12-05,24.48,24.976,24.18,24.77,403900,24.48,24.976,24.18,24.77,403900,0.0,1.0
2011-12-06,24.85,25.01,24.07,24.43,603100,24.85,25.01,24.07,24.43,603100,0.0,1.0
2011-12-07,25.05,25.11,24.28,24.7,818900,25.05,25.11,24.28,24.7,818900,0.0,1.0
2011-12-08,24.45,25.1,24.41,24.91,694800,24.45,25.1,24.41,24.91,694800,0.0,1.0
2011-12-09,25.41,25.58,24.18,24.47,774300,25.41,25.58,24.18,24.47,774300,0.0,1.0
2011-12-12,24.64,25.01,24.19,25.01,411000,24.64,25.01,24.19,25.01,411000,0.0,1.0
2011-12-13,23.85,24.93,23.57,24.76,478300,23.85,24.93,23.57,24.76,478300,0.0,1.0
2011-12-14,23.18,23.77,23.13,23.68,733200,23.18,23.77,23.13,23.68,733200,0.0,1.0
2011-12-15,23.63,23.78,23.15,23.53,570600,23.63,23.78,23.15,23.53,570600,0.0,1.0
2011-12-16,23.95,24.48,23.81,23.94,1157500,23.95,24.48,23.81,23.94,1157500,0.0,1.0
2011-12-19,23.8,24.41,23.68,24.0,638400,23.8,24.41,23.68,24.0,638400,0.0,1.0
2011-12-20,24.96,25.0,23.65,24.3,716300,24.96,25.0,23.65,24.3,716300,0.0,1.0
2011-12-21,24.6,24.99,24.3,24.79,693500,24.6,24.99,24.3,24.79,693500,0.0,1.0
2011-12-22,24.72,25.1204,24.45,24.62,363300,24.72,25.1204,24.45,24.62,363300,0.0,1.0
2011-12-23,24.54,24.98,24.31,24.85,410400,24.54,24.98,24.31,24.85,410400,0.0,1.0
2011-12-27,24.87,24.99,24.5,24.5,450200,24.87,24.99,24.5,24.5,450200,0.0,1.0
2011-12-28,23.73,24.87,23.63,24.81,667800,23.73,24.87,23.63,24.81,667800,0.0,1.0
2011-12-29,24.02,24.18,23.63,23.8,590800,24.02,24.18,23.63,23.8,590800,0.0,1.0
2011-12-30,23.725,24.06,23.5001,24.02,696200,23.725,24.06,23.5001,24.02,696200,0.0,1.0
2012-01-03,23.95,24.66,23.88,24.24,372300,23.95,24.66,23.88,24.24,372300,0.0,1.0
2012-01-04,24.41,24.58,23.8,23.92,454700,24.41,24.58,23.8,23.92,454700,0.0,1.0
2012-01-05,24.19,24.61,23.79,24.28,500400,24.19,24.61,23.79,24.28,500400,0.0,1.0
2012-01-06,23.71,24.1984,23.64,24.12,591500,23.71,24.1984,23.64,24.12,591500,0.0,1.0
2012-01-09,22.67,23.58,22.39,23.58,1853700,22.67,23.58,22.39,23.58,1853700,0.0,1.0
2012-01-10,23.33,23.48,22.7,23.08,1207300,23.33,23.48,22.7,23.08,1207300,0.0,1.0
2012-01-11,23.95,24.05,23.22,23.22,638600,23.95,24.05,23.22,23.22,638600,0.0,1.0
2012-01-12,24.71,24.76,23.9,24.07,562900,24.71,24.76,23.9,24.07,562900,0.0,1.0
2012-01-13,24.08,24.62,23.83,24.32,619600,24.08,24.62,23.83,24.32,619600,0.0,1.0
2012-01-17,24.91,25.38,24.17,24.25,757300,24.91,25.38,24.17,24.25,757300,0.0,1.0
2012-01-18,24.79,25.116,24.51,24.91,486900,24.79,25.116,24.51,24.91,486900,0.0,1.0
2012-01-19,25.24,25.33,24.66,24.72,551200,25.24,25.33,24.66,24.72,551200,0.0,1.0
2012-01-20,25.2,25.3,25.01,25.21,351900,25.2,25.3,25.01,25.21,351900,0.0,1.0
2012-01-23,25.0,25.46,24.87,25.14,410100,25.0,25.46,24.87,25.14,410100,0.0,1.0
2012-01-24,24.91,25.3,24.39,24.93,848100,24.91,25.3,24.39,24.93,848100,0.0,1.0
2012-01-25,24.8,24.96,24.53,24.94,759400,24.8,24.96,24.53,24.94,759400,0.0,1.0
2012-01-26,24.95,25.21,24.77,25.06,559800,24.95,25.21,24.77,25.06,559800,0.0,1.0
2012-01-27,25.55,25.75,24.54,24.78,746100,25.55,25.75,24.54,24.78,746100,0.0,1.0
2012-01-30,25.38,25.75,25.14,25.48,1121700,25.38,25.75,25.14,25.48,1121700,0.0,1.0
2012-01-31,23.56,24.89,23.42,24.08,2936100,23.56,24.89,23.42,24.08,2936100,0.0,1.0
2012-02-01,24.38,24.43,23.4,23.58,1212600,24.38,24.43,23.4,23.58,1212600,0.0,1.0
2012-02-02,24.75,24.87,24.01,24.28,1013700,24.75,24.87,24.01,24.28,1013700,0.0,1.0
2012-02-03,25.43,25.66,24.87,25.09,810200,25.43,25.66,24.87,25.09,810200,0.0,1.0
2012-02-06,25.86,25.92,25.08,25.12,701800,25.86,25.92,25.08,25.12,701800,0.0,1.0
2012-02-07,25.92,26.07,25.63,25.88,540000,25.92,26.07,25.63,25.88,540000,0.0,1.0
2012-02-08,27.08,27.119,25.51,25.95,1274400,27.08,27.119,25.51,25.95,1274400,0.0,1.0
2012-02-09,26.06,27.09,26.0,27.0,727200,26.06,27.09,26.0,27.0,727200,0.0,1.0
2012-02-10,26.02,26.16,25.17,25.7,370000,26.02,26.16,25.17,25.7,370000,0.0,1.0
2012-02-13,26.43,26.64,26.2,26.43,345900,26.43,26.64,26.2,26.43,345900,0.0,1.0
2012-02-14,26.47,26.47,26.06,26.2,306100,26.47,26.47,26.06,26.2,306100,0.0,1.0
2012-02-15,26.36,26.59,26.1,26.53,343400,26.36,26.59,26.1,26.53,343400,0.0,1.0
2012-02-16,27.07,27.1,26.31,26.52,686300,27.07,27.1,26.31,26.52,686300,0.0,1.0
2012-02-17,27.22,27.24,26.88,27.01,688500,27.22,27.24,26.88,27.01,688500,0.0,1.0
2012-02-21,26.83,27.75,26.51,27.49,842400,26.83,27.75,26.51,27.49,842400,0.0,1.0
2012-02-22,26.53,26.72,25.7,25.7,630200,26.53,26.72,25.7,25.7,630200,0.0,1.0
2012-02-23,26.5,26.87,26.39,26.54,620500,26.5,26.87,26.39,26.54,620500,0.0,1.0
2012-02-24,26.62,26.8,26.38,26.51,400400,26.62,26.8,26.38,26.51,400400,0.0,1.0
2012-02-27,27.12,27.19,26.22,26.47,729300,27.12,27.19,26.22,26.47,729300,0.0,1.0
2012-02-28,26.74,27.45,26.34,27.25,776700,26.74,27.45,26.34,27.25,776700,0.0,1.0
2012-02-29,25.61,26.92,25.35,26.74,1060200,25.61,26.92,25.35,26.74,1060200,0.0,1.0
2012-03-01,26.18,26.34,25.4,25.94,887800,26.18,26.34,25.4,25.94,887800,0.0,1.0
2012-03-02,25.99,26.48,25.94,26.19,932900,25.99,26.48,25.94,26.19,932900,0.0,1.0
2012-03-05,25.89,26.14,25.74,26.06,517700,25.89,26.14,25.74,26.06,517700,0.0,1.0
2012-03-06,25.35,26.22,25.08,25.68,696800,25.35,26.22,25.08,25.68,696800,0.0,1.0
2012-03-07,25.77,25.8,25.43,25.45,278000,25.77,25.8,25.43,25.45,278000,0.0,1.0
2012-03-08,26.5,26.632,25.76,26.05,401300,26.5,26.632,25.76,26.05,401300,0.0,1.0
2012-03-09,26.6,27.0,26.366,26.48,293700,26.6,27.0,26.366,26.48,293700,0.0,1.0
2012-03-12,26.04,26.69,25.77,26.69,404800,26.04,26.69,25.77,26.69,404800,0.0,1.0
2012-03-13,27.09,27.14,26.09,26.29,414600,27.09,27.14,26.09,26.29,414600,0.0,1.0
2012-03-14,26.85,27.25,26.75,27.0,695900,26.85,27.25,26.75,27.0,695900,0.0,1.0
2012-03-15,27.19,27.19,26.65,26.8,182900,27.19,27.19,26.65,26.8,182900,0.0,1.0
2012-03-16,27.07,27.25,26.85,27.25,455300,27.07,27.25,26.85,27.25,455300,0.0,1.0
2012-03-19,26.74,27.09,26.64,27.0,347600,26.74,27.09,26.64,27.0,347600,0.0,1.0
2012-03-20,26.4,26.6,26.26,26.49,351600,26.4,26.6,26.26,26.49,351600,0.0,1.0
2012-03-21,26.79,27.09,26.3001,26.48,440000,26.79,27.09,26.3001,26.48,440000,0.0,1.0
2012-03-22,26.13,26.71,25.98,26.57,299100,26.13,26.71,25.98,26.57,299100,0.0,1.0
2012-03-23,26.8,26.82,25.89,26.13,280000,26.8,26.82,25.89,26.13,280000,0.0,1.0
2012-03-26,28.24,28.5,27.06,27.06,943700,28.24,28.5,27.06,27.06,943700,0.0,1.0
2012-03-27,28.13,28.5,27.94,28.37,1001300,28.13,28.5,27.94,28.37,1001300,0.0,1.0
2012-03-28,27.91,28.69,27.52,28.17,684400,27.91,28.69,27.52,28.17,684400,0.0,1.0
2012-03-29,27.25,27.88,27.19,27.66,626700,27.25,27.88,27.19,27.66,626700,0.0,1.0
2012-03-30,27.55,27.96,27.45,27.59,674200,27.55,27.96,27.45,27.59,674200,0.0,1.0
2012-04-02,28.7,28.72,27.305,27.4,681700,28.7,28.72,27.305,27.4,681700,0.0,1.0
2012-04-03,28.67,29.65,28.41,28.69,1007600,28.67,29.65,28.41,28.69,1007600,0.0,1.0
2012-04-04,27.68,28.65,27.5,28.24,557700,27.68,28.65,27.5,28.24,557700,0.0,1.0
2012-04-05,27.74,27.88,27.41,27.47,251400,27.74,27.88,27.41,27.47,251400,0.0,1.0
2012-04-09,27.25,27.58,27.12,27.29,295900,27.25,27.58,27.12,27.29,295900,0.0,1.0
2012-04-10,26.33,27.37,26.06,27.24,644300,26.33,27.37,26.06,27.24,644300,0.0,1.0
2012-04-11,26.75,26.77,26.3,26.69,496900,26.75,26.77,26.3,26.69,496900,0.0,1.0
2012-04-12,27.27,27.49,26.81,26.81,322400,27.27,27.49,26.81,26.81,322400,0.0,1.0
2012-04-13,26.73,27.02,26.51,27.02,287600,26.73,27.02,26.51,27.02,287600,0.0,1.0
2012-04-16,26.81,27.0,26.26,26.77,484700,26.81,27.0,26.26,26.77,484700,0.0,1.0
2012-04-17,27.85,28.01,27.12,27.17,669100,27.85,28.01,27.12,27.17,669100,0.0,1.0
2012-04-18,28.3,28.32,27.32,27.63,976800,28.3,28.32,27.32,27.63,976800,0.0,1.0
2012-04-19,28.11,28.67,27.68,28.4,1084500,28.11,28.67,27.68,28.4,1084500,0.0,1.0
2012-04-20,27.94,28.53,27.78,28.53,585100,27.94,28.53,27.78,28.53,585100,0.0,1.0
2012-04-23,27.44,27.52,26.85,27.5,1400800,27.44,27.52,26.85,27.5,1400800,0.0,1.0
2012-04-24,31.76,34.29,31.01,32.86,5048400,31.76,34.29,31.01,32.86,5048400,0.0,1.0
2012-04-25,31.83,32.14,31.58,31.91,1491800,31.83,32.14,31.58,31.91,1491800,0.0,1.0
2012-04-26,31.45,31.81,31.24,31.49,1266000,31.45,31.81,31.24,31.49,1266000,0.0,1.0
2012-04-27,31.96,32.29,31.25,31.25,966700,31.96,32.29,31.25,31.25,966700,0.0,1.0
2012-04-30,31.71,32.09,31.515,31.91,580200,31.71,32.09,31.515,31.91,580200,0.0,1.0
2012-05-01,32.1,32.55,31.52,31.58,1059400,32.1,32.55,31.52,31.58,1059400,0.0,1.0
2012-05-02,32.43,32.46,31.36,31.73,1241000,32.43,32.46,31.36,31.73,1241000,0.0,1.0
2012-05-03,32.31,32.5,32.02,32.41,947100,32.31,32.5,32.02,32.41,947100,0.0,1.0
2012-05-04,31.48,32.1,31.17,32.1,526200,31.48,32.1,31.17,32.1,526200,0.0,1.0
2012-05-07,31.6,31.76,31.135,31.22,412000,31.6,31.76,31.135,31.22,412000,0.0,1.0
2012-05-08,31.46,31.54,30.765,31.27,683200,31.46,31.54,30.765,31.27,683200,0.0,1.0
2012-05-09,31.44,31.6,30.71,31.029,601700,31.44,31.6,30.71,31.029,601700,0.0,1.0
2012-05-10,31.13,31.65,30.64,31.65,738000,31.13,31.65,30.64,31.65,738000,0.0,1.0
2012-05-11,30.8,31.38,30.6,30.87,1269800,30.8,31.38,30.6,30.87,1269800,0.0,1.0
2012-05-14,30.59,30.84,30.26,30.63,687200,30.59,30.84,30.26,30.63,687200,0.0,1.0
2012-05-15,31.25,31.46,30.25,30.76,907600,31.25,31.46,30.25,30.76,907600,0.0,1.0
2012-05-16,30.89,31.4,30.78,31.25,685200,30.89,31.4,30.78,31.25,685200,0.0,1.0
2012-05-17,30.32,31.15,30.23,30.98,876100,30.32,31.15,30.23,30.98,876100,0.0,1.0
2012-05-18,29.72,30.388,28.86,30.33,1368100,29.72,30.388,28.86,30.33,1368100,0.0,1.0
2012-05-21,31.21,31.27,29.83,29.96,1078400,31.21,31.27,29.83,29.96,1078400,0.0,1.0
2012-05-22,31.21,32.167,31.01,31.46,1203300,31.21,32.167,31.01,31.46,1203300,0.0,1.0
2012-05-23,31.23,31.43,30.13,30.62,812000,31.23,31.43,30.13,30.62,812000,0.0,1.0
2012-05-24,31.51,32.08,30.95,31.46,869300,31.51,32.08,30.95,31.46,869300,0.0,1.0
2012-05-25,31.85,31.88,31.19,31.43,500000,31.85,31.88,31.19,31.43,500000,0.0,1.0
2012-05-29,32.26,32.9,32.0125,32.1,1037400,32.26,32.9,32.0125,32.1,1037400,0.0,1.0
2012-05-30,31.4,32.03,31.28,31.91,770000,31.4,32.03,31.28,31.91,770000,0.0,1.0
2012-05-31,31.23,31.58,30.6113,31.46,1000300,31.23,31.58,30.6113,31.46,1000300,0.0,1.0
2012-06-01,29.57,30.5,29.36,30.42,1149600,29.57,30.5,29.36,30.42,1149600,0.0,1.0
2012-06-04,28.87,29.95,28.62,29.72,1159700,28.87,29.95,28.62,29.72,1159700,0.0,1.0
2012-06-05,30.1,30.19,28.84,28.84,1017800,30.1,30.19,28.84,28.84,1017800,0.0,1.0
2012-06-06,31.22,31.25,30.425,30.54,731900,31.22,31.25,30.425,30.54,731900,0.0,1.0
2012-06-07,30.32,31.88,30.27,31.82,792300,30.32,31.88,30.27,31.82,792300,0.0,1.0
2012-06-08,30.86,31.02,29.87,30.16,577800,30.86,31.02,29.87,30.16,577800,0.0,1.0
2012-06-11,30.21,31.4,30.19,31.4,939100,30.21,31.4,30.19,31.4,939100,0.0,1.0
2012-06-12,30.51,30.79,29.87,30.48,726700,30.51,30.79,29.87,30.48,726700,0.0,1.0
2012-06-13,31.1,31.5,30.23,30.47,1302900,31.1,31.5,30.23,30.47,1302900,0.0,1.0
2012-06-14,31.17,31.63,30.6,31.1,672900,31.17,31.63,30.6,31.1,672900,0.0,1.0
2012-06-15,31.74,31.81,30.96,31.05,811900,31.74,31.81,30.96,31.05,811900,0.0,1.0
2012-06-18,33.25,35.1,31.72,31.76,3793100,33.25,35.1,31.72,31.76,3793100,0.0,1.0
2012-06-19,34.73,35.15,33.82,33.87,2221300,34.73,35.15,33.82,33.87,2221300,0.0,1.0
2012-06-20,34.39,34.91,33.7,34.87,2187500,34.39,34.91,33.7,34.87,2187500,0.0,1.0
2012-06-21,32.81,34.51,32.6,34.27,1482800,32.81,34.51,32.6,34.27,1482800,0.0,1.0
2012-06-22,32.8,33.09,31.17,32.98,3113200,32.8,33.09,31.17,32.98,3113200,0.0,1.0
2012-06-25,31.93,32.57,31.29,32.38,996400,31.93,32.57,31.29,32.38,996400,0.0,1.0
2012-06-26,32.39,32.63,31.5,31.91,742200,32.39,32.63,31.5,31.91,742200,0.0,1.0
2012-06-27,32.41,33.11,32.23,32.64,756500,32.41,33.11,32.23,32.64,756500,0.0,1.0
2012-06-28,31.9,32.5294,31.37,32.0,686200,31.9,32.5294,31.37,32.0,686200,0.0,1.0
2012-06-29,33.46,33.46,32.291,32.75,1022100,33.46,33.46,32.291,32.75,1022100,0.0,1.0
2012-07-02,35.22,35.42,33.68,34.25,2133500,35.22,35.42,33.68,34.25,2133500,0.0,1.0
2012-07-03,35.04,35.56,34.8,35.53,717100,35.04,35.56,34.8,35.53,717100,0.0,1.0
2012-07-05,34.94,35.55,34.61,35.0,674300,34.94,35.55,34.61,35.0,674300,0.0,1.0
2012-07-06,34.2,34.81,34.0,34.75,604500,34.2,34.81,34.0,34.75,604500,0.0,1.0
2012-07-09,34.64,34.808,34.12,34.19,843400,34.64,34.808,34.12,34.19,843400,0.0,1.0
2012-07-10,33.59,35.469,33.36,34.9,1398100,33.59,35.469,33.36,34.9,1398100,0.0,1.0
2012-07-11,32.77,33.6,32.44,33.52,981800,32.77,33.6,32.44,33.52,981800,0.0,1.0
2012-07-12,31.58,32.41,31.22,32.23,1537300,31.58,32.41,31.22,32.23,1537300,0.0,1.0
2012-07-13,31.66,31.86,31.45,31.84,884300,31.66,31.86,31.45,31.84,884300,0.0,1.0
2012-07-16,30.98,31.47,30.02,31.47,2177000,30.98,31.47,30.02,31.47,2177000,0.0,1.0
2012-07-17,30.89,31.38,30.12,31.2,1391800,30.89,31.38,30.12,31.2,1391800,0.0,1.0
2012-07-18,30.86,31.28,30.12,30.76,1630100,30.86,31.28,30.12,30.76,1630100,0.0,1.0
2012-07-19,31.7,32.0,30.79,31.1,2999900,31.7,32.0,30.79,31.1,2999900,0.0,1.0
2012-07-20,34.18,34.3,31.0,31.21,5130400,34.18,34.3,31.0,31.21,5130400,0.0,1.0
2012-07-23,33.65,33.77,33.04,33.35,1601100,33.65,33.77,33.04,33.35,1601100,0.0,1.0
2012-07-24,33.16,33.85,32.86,33.51,1511300,33.16,33.85,32.86,33.51,1511300,0.0,1.0
2012-07-25,34.26,34.41,33.13,33.19,2371100,34.26,34.41,33.13,33.19,2371100,0.0,1.0
2012-07-26,35.0,35.4,34.54,34.79,1870500,35.0,35.4,34.54,34.79,1870500,0.0,1.0
2012-07-27,35.82,36.04,35.03,35.03,1905500,35.82,36.04,35.03,35.03,1905500,0.0,1.0
2012-07-30,34.34,36.0999,34.14,36.06,1721500,34.34,36.0999,34.14,36.06,1721500,0.0,1.0
2012-07-31,33.96,35.05,33.94,34.44,1238300,33.96,35.05,33.94,34.44,1238300,0.0,1.0
2012-08-01,33.57,34.5,33.4305,34.08,1079300,33.57,34.5,33.4305,34.08,1079300,0.0,1.0
2012-08-02,33.56,33.86,32.5,33.73,922600,33.56,33.86,32.5,33.73,922600,0.0,1.0
2012-08-03,34.3,34.85,34.18,34.25,946400,34.3,34.85,34.18,34.25,946400,0.0,1.0
2012-08-06,34.26,35.16,34.23,35.1,682400,34.26,35.16,34.23,35.1,682400,0.0,1.0
2012-08-07,35.29,35.77,34.38,34.38,917700,35.29,35.77,34.38,34.38,917700,0.0,1.0
2012-08-08,34.59,35.2,34.41,34.95,544900,34.59,35.2,34.41,34.95,544900,0.0,1.0
2012-08-09,34.72,34.91,34.32,34.59,614900,34.72,34.91,34.32,34.59,614900,0.0,1.0
2012-08-10,34.44,34.6,34.208,34.57,303300,34.44,34.6,34.208,34.57,303300,0.0,1.0
2012-08-13,34.04,34.52,33.52,34.5,483400,34.04,34.52,33.52,34.5,483400,0.0,1.0
2012-08-14,34.27,34.85,34.07,34.29,573800,34.27,34.85,34.07,34.29,573800,0.0,1.0
2012-08-15,34.25,34.34,33.81,34.08,434600,34.25,34.34,33.81,34.08,434600,0.0,1.0
2012-08-16,34.31,34.48,33.73,34.3,402700,34.31,34.48,33.73,34.3,402700,0.0,1.0
2012-08-17,34.67,34.68,34.0,34.26,552300,34.67,34.68,34.0,34.26,552300,0.0,1.0
2012-08-20,33.97,35.05,33.54,34.73,985300,33.97,35.05,33.54,34.73,985300,0.0,1.0
2012-08-21,34.07,34.53,33.85,34.01,825100,34.07,34.53,33.85,34.01,825100,0.0,1.0
2012-08-22,33.78,34.17,33.56,34.1,600000,33.78,34.17,33.56,34.1,600000,0.0,1.0
2012-08-23,32.4,33.89,32.13,33.65,1271500,32.4,33.89,32.13,33.65,1271500,0.0,1.0
2012-08-24,32.89,33.3,32.17,32.22,796500,32.89,33.3,32.17,32.22,796500,0.0,1.0
2012-08-27,32.82,33.16,32.421,32.93,643300,32.82,33.16,32.421,32.93,643300,0.0,1.0
2012-08-28,33.6,33.85,32.6,32.75,1234300,33.6,33.85,32.6,32.75,1234300,0.0,1.0
2012-08-29,33.99,34.05,33.19,33.6,545800,33.99,34.05,33.19,33.6,545800,0.0,1.0
2012-08-30,33.83,34.06,33.415,33.66,856300,33.83,34.06,33.415,33.66,856300,0.0,1.0
2012-08-31,33.95,34.5,33.82,33.89,822200,33.95,34.5,33.82,33.89,822200,0.0,1.0
2012-09-04,35.18,35.4,33.7101,33.92,740800,35.18,35.4,33.7101,33.92,740800,0.0,1.0
2012-09-05,35.64,35.84,34.97,34.97,1305200,35.64,35.84,34.97,34.97,1305200,0.0,1.0
2012-09-06,37.37,37.7199,35.782,35.95,1660400,37.37,37.7199,35.782,35.95,1660400,0.0,1.0
2012-09-07,37.92,38.24,37.36,37.74,1167800,37.92,38.24,37.36,37.74,1167800,0.0,1.0
2012-09-10,37.48,37.97,37.27,37.92,855200,37.48,37.97,37.27,37.92,855200,0.0,1.0
2012-09-11,38.1,38.74,37.56,37.81,1202100,38.1,38.74,37.56,37.81,1202100,0.0,1.0
2012-09-12,38.51,38.74,38.08,38.33,1220800,38.51,38.74,38.08,38.33,1220800,0.0,1.0
2012-09-13,39.17,39.82,38.1,38.61,867900,39.17,39.82,38.1,38.61,867900,0.0,1.0
2012-09-14,38.22,39.5,37.8117,39.18,1302000,38.22,39.5,37.8117,39.18,1302000,0.0,1.0
2012-09-17,37.55,37.91,36.33,37.42,1294000,37.55,37.91,36.33,37.42,1294000,0.0,1.0
2012-09-18,37.46,37.58,37.02,37.4,739500,37.46,37.58,37.02,37.4,739500,0.0,1.0
2012-09-19,37.03,37.68,36.99,37.68,664000,37.03,37.68,36.99,37.68,664000,0.0,1.0
2012-09-20,36.52,36.85,36.02,36.85,1288700,36.52,36.85,36.02,36.85,1288700,0.0,1.0
2012-09-21,37.83,37.85,36.68,37.02,1618600,37.83,37.85,36.68,37.02,1618600,0.0,1.0
2012-09-24,37.33,37.74,37.13,37.64,712700,37.33,37.74,37.13,37.64,712700,0.0,1.0
2012-09-25,37.23,38.23,37.12,37.66,779000,37.23,38.23,37.12,37.66,779000,0.0,1.0
2012-09-26,36.73,37.4099,36.2901,37.22,612500,36.73,37.4099,36.2901,37.22,612500,0.0,1.0
2012-09-27,37.57,37.6,36.62,36.97,567400,37.57,37.6,36.62,36.97,567400,0.0,1.0
2012-09-28,36.97,37.41,36.78,37.28,541100,36.97,37.41,36.78,37.28,541100,0.0,1.0
2012-10-01,38.0,38.46,37.15,37.17,1444400,38.0,38.46,37.15,37.17,1444400,0.0,1.0
2012-10-02,38.16,38.4999,37.8316,38.33,836800,38.16,38.4999,37.8316,38.33,836800,0.0,1.0
2012-10-03,38.12,38.33,37.3816,37.3816,971200,38.12,38.33,37.3816,37.3816,971200,0.0,1.0
2012-10-04,38.9,38.9,38.07,38.44,720900,38.9,38.9,38.07,38.44,720900,0.0,1.0
2012-10-05,38.14,39.39,38.02,39.11,525000,38.14,39.39,38.02,39.11,525000,0.0,1.0
2012-10-08,38.09,38.37,37.6,38.0,756800,38.09,38.37,37.6,38.0,756800,0.0,1.0
2012-10-09,37.03,38.26,36.63,38.23,743000,37.03,38.26,36.63,38.23,743000,0.0,1.0
2012-10-10,36.57,37.41,36.33,37.0,703900,36.57,37.41,36.33,37.0,703900,0.0,1.0
2012-10-11,36.9,37.15,36.1,37.06,1336000,36.9,37.15,36.1,37.06,1336000,0.0,1.0
2012-10-12,36.56,37.333,36.55,36.95,313200,36.56,37.333,36.55,36.95,313200,0.0,1.0
2012-10-15,36.87,37.05,36.59,36.68,564000,36.87,37.05,36.59,36.68,564000,0.0,1.0
2012-10-16,38.27,38.31,36.93,37.07,842500,38.27,38.31,36.93,37.07,842500,0.0,1.0
2012-10-17,35.41,38.43,34.55,38.27,6821300,35.41,38.43,34.55,38.27,6821300,0.0,1.0
2012-10-18,28.18,28.38,25.33,27.63,20905400,28.18,28.38,25.33,27.63,20905400,0.0,1.0
2012-10-19,27.68,28.97,27.4,27.77,5212400,27.68,28.97,27.4,27.77,5212400,0.0,1.0
2012-10-22,27.59,28.15,27.37,27.42,2314600,27.59,28.15,27.37,27.42,2314600,0.0,1.0
2012-10-23,26.92,27.42,26.76,27.07,1293800,26.92,27.42,26.76,27.07,1293800,0.0,1.0
2012-10-24,26.88,27.56,26.78,27.01,1042900,26.88,27.56,26.78,27.01,1042900,0.0,1.0
2012-10-25,26.49,27.37,26.31,27.01,1221800,26.49,27.37,26.31,27.01,1221800,0.0,1.0
2012-10-26,26.09,26.765,25.94,26.53,2187900,26.09,26.765,25.94,26.53,2187900,0.0,1.0
2012-10-31,26.565,26.64,26.102,26.41,1200700,26.565,26.64,26.102,26.41,1200700,0.0,1.0
2012-11-01,26.42,26.83,26.27,26.55,1437600,26.42,26.83,26.27,26.55,1437600,0.0,1.0
2012-11-02,25.98,26.73,25.97,26.31,1393900,25.98,26.73,25.97,26.31,1393900,0.0,1.0
2012-11-05,26.21,26.33,25.64,26.32,1131900,26.21,26.33,25.64,26.32,1131900,0.0,1.0
2012-11-06,26.03,26.68,25.87,26.41,930900,26.03,26.68,25.87,26.41,930900,0.0,1.0
2012-11-07,25.69,25.87,25.06,25.84,1912400,25.69,25.87,25.06,25.84,1912400,0.0,1.0
2012-11-08,26.23,26.39,25.7,25.92,2355100,26.23,26.39,25.7,25.92,2355100,0.0,1.0
2012-11-09,25.88,26.24,25.62,26.01,1405400,25.88,26.24,25.62,26.01,1405400,0.0,1.0
2012-11-12,26.51,26.84,25.87,26.08,1235700,26.51,26.84,25.87,26.08,1235700,0.0,1.0
2012-11-13,26.42,26.82,26.14,26.39,1043100,26.42,26.82,26.14,26.39,1043100,0.0,1.0
2012-11-14,25.65,26.51,25.6475,26.42,1398100,25.65,26.51,25.6475,26.42,1398100,0.0,1.0
2012-11-15,25.3905,25.9,24.77,25.75,1590500,25.3905,25.9,24.77,25.75,1590500,0.0,1.0
2012-11-16,26.12,26.15,25.12,25.4,1891300,26.12,26.15,25.12,25.4,1891300,0.0,1.0
2012-11-19,26.71,26.77,26.27,26.44,1003800,26.71,26.77,26.27,26.44,1003800,0.0,1.0
2012-11-20,26.72,26.75,26.1234,26.31,1063800,26.72,26.75,26.1234,26.31,1063800,0.0,1.0
2012-11-21,26.87,27.11,26.6,26.73,871900,26.87,27.11,26.6,26.73,871900,0.0,1.0
2012-11-23,27.41,27.44,26.93,26.98,310100,27.41,27.44,26.93,26.98,310100,0.0,1.0
2012-11-26,26.99,27.49,26.84,27.4,863900,26.99,27.49,26.84,27.4,863900,0.0,1.0
2012-11-27,26.9,27.26,26.85,26.99,999500,26.9,27.26,26.85,26.99,999500,0.0,1.0
2012-11-28,26.8,26.9,26.5105,26.69,633600,26.8,26.9,26.5105,26.69,633600,0.0,1.0
2012-11-29,27.47,27.54,26.89,26.9,1067200,27.47,27.54,26.89,26.9,1067200,0.0,1.0
2012-11-30,27.39,27.59,27.03,27.43,854900,27.39,27.59,27.03,27.43,854900,0.0,1.0
2012-12-03,27.06,27.63,26.89,27.57,573100,27.06,27.63,26.89,27.57,573100,0.0,1.0
2012-12-04,26.53,27.05,26.46,27.02,1029300,26.53,27.05,26.46,27.02,1029300,0.0,1.0
2012-12-05,26.14,26.7581,26.07,26.66,1173800,26.14,26.7581,26.07,26.66,1173800,0.0,1.0
2012-12-06,25.64,25.72,23.45,24.6,6786400,25.64,25.72,23.45,24.6,6786400,0.0,1.0
2012-12-07,25.51,25.96,25.25,25.75,1223100,25.51,25.96,25.25,25.75,1223100,0.0,1.0
2012-12-10,26.2,26.25,25.41,25.49,740800,26.2,26.25,25.41,25.49,740800,0.0,1.0
2012-12-11,26.79,26.96,25.7771,26.1,972200,26.79,26.96,25.7771,26.1,972200,0.0,1.0
2012-12-12,26.74,27.24,26.69,26.91,1088300,26.74,27.24,26.69,26.91,1088300,0.0,1.0
2012-12-13,26.38,26.99,26.25,26.7,715900,26.38,26.99,26.25,26.7,715900,0.0,1.0
2012-12-14,26.36,26.59,26.25,26.26,591800,26.36,26.59,26.25,26.26,591800,0.0,1.0
2012-12-17,26.53,26.57,26.21,26.34,563300,26.53,26.57,26.21,26.34,563300,0.0,1.0
2012-12-18,27.18,27.18,26.4511,26.53,763100,27.18,27.18,26.4511,26.53,763100,0.0,1.0
2012-12-19,27.63,27.76,27.0,27.2,775500,27.63,27.76,27.0,27.2,775500,0.0,1.0
2012-12-20,28.18,28.28,27.58,27.74,1359500,28.18,28.28,27.58,27.74,1359500,0.0,1.0
2012-12-21,28.4,28.55,27.77,28.0,1833300,28.4,28.55,27.77,28.0,1833300,0.0,1.0
2012-12-24,28.0,28.57,27.88,28.43,426700,28.0,28.57,27.88,28.43,426700,0.0,1.0
2012-12-26,27.39,28.22,27.36,28.01,705100,27.39,28.22,27.36,28.01,705100,0.0,1.0
2012-12-27,27.5,27.61,26.85,27.49,511200,27.5,27.61,26.85,27.49,511200,0.0,1.0
2012-12-28,27.07,27.37,26.89,27.26,518400,27.07,27.37,26.89,27.26,518400,0.0,1.0
2012-12-31,27.75,27.77,26.92,27.0,587100,27.75,27.77,26.92,27.0,587100,0.0,1.0
2013-01-02,28.4,28.7,28.0,28.57,847900,28.4,28.7,28.0,28.57,847900,0.0,1.0
2013-01-03,29.17,29.25,28.6,29.04,1242400,29.17,29.25,28.6,29.04,1242400,0.0,1.0
2013-01-04,29.31,29.51,29.02,29.38,902300,29.31,29.51,29.02,29.38,902300,0.0,1.0
2013-01-07,28.94,29.309,28.59,29.25,579400,28.94,29.309,28.59,29.25,579400,0.0,1.0
2013-01-08,28.2504,29.0099,28.06,29.0,946600,28.2504,29.0099,28.06,29.0,946600,0.0,1.0
2013-01-09,27.3,28.47,27.23,28.42,1335000,27.3,28.47,27.23,28.42,1335000,0.0,1.0
2013-01-10,26.89,27.48,26.65,27.39,1320700,26.89,27.48,26.65,27.39,1320700,0.0,1.0
2013-01-11,25.87,26.55,25.68,26.5,1828700,25.87,26.55,25.68,26.5,1828700,0.0,1.0
2013-01-14,26.64,26.78,25.61,25.84,1143000,26.64,26.78,25.61,25.84,1143000,0.0,1.0
2013-01-15,26.34,26.69,26.15,26.69,588900,26.34,26.69,26.15,26.69,588900,0.0,1.0
2013-01-16,26.0,26.4,25.68,26.31,802900,26.0,26.4,25.68,26.31,802900,0.0,1.0
2013-01-17,26.48,26.86,26.06,26.11,723600,26.48,26.86,26.06,26.11,723600,0.0,1.0
2013-01-18,26.64,27.2,26.28,26.54,659000,26.64,27.2,26.28,26.54,659000,0.0,1.0
2013-01-22,27.42,27.44,26.55,26.62,1161000,27.42,27.44,26.55,26.62,1161000,0.0,1.0
2013-01-23,27.09,27.52,26.81,27.47,808900,27.09,27.52,26.81,27.47,808900,0.0,1.0
2013-01-24,27.82,27.91,27.06,27.06,1117400,27.82,27.91,27.06,27.06,1117400,0.0,1.0
2013-01-25,28.59,28.61,27.58,27.89,1209900,28.59,28.61,27.58,27.89,1209900,0.0,1.0
2013-01-28,28.58,29.07,28.5,28.55,1449800,28.58,29.07,28.5,28.55,1449800,0.0,1.0
2013-01-29,28.77,28.77,28.2436,28.63,1055800,28.77,28.77,28.2436,28.63,1055800,0.0,1.0
2013-01-30,29.27,30.04,28.27,29.21,4455900,29.27,30.04,28.27,29.21,4455900,0.0,1.0
2013-01-31,31.36,32.8,30.7301,32.62,5756800,31.36,32.8,30.7301,32.62,5756800,0.0,1.0
2013-02-01,31.9,32.08,31.09,31.44,1561400,31.9,32.08,31.09,31.44,1561400,0.0,1.0
2013-02-04,32.12,32.51,31.16,31.26,2651900,32.12,32.51,31.16,31.26,2651900,0.0,1.0
2013-02-05,32.31,32.5,32.03,32.15,1061100,32.31,32.5,32.03,32.15,1061100,0.0,1.0
2013-02-06,32.25,32.46,31.63,32.11,1296800,32.25,32.46,31.63,32.11,1296800,0.0,1.0
2013-02-07,32.24,32.41,31.8271,32.18,623100,32.24,32.41,31.8271,32.18,623100,0.0,1.0
2013-02-08,32.73,33.04,32.19,32.4,872100,32.73,33.04,32.19,32.4,872100,0.0,1.0
2013-02-11,33.03,33.07,32.5,32.56,999100,33.03,33.07,32.5,32.56,999100,0.0,1.0
2013-02-12,33.02,33.16,32.77,33.07,741500,33.02,33.16,32.77,33.07,741500,0.0,1.0
2013-02-13,32.75,33.15,32.49,32.96,1502000,32.75,33.15,32.49,32.96,1502000,0.0,1.0
2013-02-14,32.56,32.9067,32.5,32.76,645000,32.56,32.9067,32.5,32.76,645000,0.0,1.0
2013-02-15,32.73,32.84,32.45,32.84,728100,32.73,32.84,32.45,32.84,728100,0.0,1.0
2013-02-19,32.6,32.67,32.25,32.51,809700,32.6,32.67,32.25,32.51,809700,0.0,1.0
2013-02-20,31.73,32.92,31.71,32.38,711900,31.73,32.92,31.71,32.38,711900,0.0,1.0
2013-02-21,31.41,31.425,30.9521,31.06,1042000,31.41,31.425,30.9521,31.06,1042000,0.0,1.0
2013-02-22,31.88,32.05,31.02,31.49,687900,31.88,32.05,31.02,31.49,687900,0.0,1.0
2013-02-25,31.2,32.33,31.13,31.98,468400,31.2,32.33,31.13,31.98,468400,0.0,1.0
2013-02-26,31.05,31.43,30.97,31.31,546000,31.05,31.43,30.97,31.31,546000,0.0,1.0
2013-02-27,31.47,31.85,31.06,31.06,466200,31.47,31.85,31.06,31.06,466200,0.0,1.0
2013-02-28,31.44,31.66,31.24,31.35,460900,31.44,31.66,31.24,31.35,460900,0.0,1.0
2013-03-01,31.13,31.64,30.7,31.18,626900,31.13,31.64,30.7,31.18,626900,0.0,1.0
2013-03-04,30.99,31.16,30.67,31.12,493300,30.99,31.16,30.67,31.12,493300,0.0,1.0
2013-03-05,31.8,32.09,31.14,31.14,525100,31.8,32.09,31.14,31.14,525100,0.0,1.0
2013-03-06,32.44,32.47,31.91,31.91,690200,32.44,32.47,31.91,31.91,690200,0.0,1.0
2013-03-07,32.72,32.75,32.24,32.42,387200,32.72,32.75,32.24,32.42,387200,0.0,1.0
2013-03-08,33.29,33.3,32.44,32.99,621200,33.29,33.3,32.44,32.99,621200,0.0,1.0
2013-03-11,33.53,33.6,32.9,33.1,443700,33.53,33.6,32.9,33.1,443700,0.0,1.0
2013-03-12,32.96,33.67,32.81,33.44,572900,32.96,33.67,32.81,33.44,572900,0.0,1.0
2013-03-13,32.88,32.99,32.4908,32.91,480400,32.88,32.99,32.4908,32.91,480400,0.0,1.0
2013-03-14,33.29,33.35,32.69,33.03,342500,33.29,33.35,32.69,33.03,342500,0.0,1.0
2013-03-15,33.04,33.5,32.46,33.35,966400,33.04,33.5,32.46,33.35,966400,0.0,1.0
2013-03-18,32.37,33.0,32.22,32.51,512300,32.37,33.0,32.22,32.51,512300,0.0,1.0
2013-03-19,32.29,32.85,31.84,32.38,475300,32.29,32.85,31.84,32.38,475300,0.0,1.0
2013-03-20,32.6,32.75,32.29,32.42,315900,32.6,32.75,32.29,32.42,315900,0.0,1.0
2013-03-21,32.03,32.59,31.72,32.26,423100,32.03,32.59,31.72,32.26,423100,0.0,1.0
2013-03-22,32.63,32.7,32.03,32.17,405400,32.63,32.7,32.03,32.17,405400,0.0,1.0
2013-03-25,32.87,33.25,32.65,32.69,546400,32.87,33.25,32.65,32.69,546400,0.0,1.0
2013-03-26,33.6,33.7,32.9,33.0,395300,33.6,33.7,32.9,33.0,395300,0.0,1.0
2013-03-27,33.32,33.7,33.285,33.4,357500,33.32,33.7,33.285,33.4,357500,0.0,1.0
2013-03-28,33.51,33.65,32.96,33.42,545500,33.51,33.65,32.96,33.42,545500,0.0,1.0
2013-04-01,32.44,33.84,32.24,33.4,736500,32.44,33.84,32.24,33.4,736500,0.0,1.0
2013-04-02,31.85,32.92,31.78,32.73,729300,31.85,32.92,31.78,32.73,729300,0.0,1.0
2013-04-03,30.95,32.23,30.09,31.83,2162500,30.95,32.23,30.09,31.83,2162500,0.0,1.0
2013-04-04,31.5,31.51,30.45,30.94,1022600,31.5,31.51,30.45,30.94,1022600,0.0,1.0
2013-04-05,31.04,31.21,30.54,30.9,508700,31.04,31.21,30.54,30.9,508700,0.0,1.0
2013-04-08,31.68,31.75,31.048,31.19,714600,31.68,31.75,31.048,31.19,714600,0.0,1.0
2013-04-09,31.88,32.16,31.5,31.75,577200,31.88,32.16,31.5,31.75,577200,0.0,1.0
2013-04-10,32.63,32.67,31.97,31.98,469600,32.63,32.67,31.97,31.98,469600,0.0,1.0
2013-04-11,32.86,33.0,32.42,32.5,476600,32.86,33.0,32.42,32.5,476600,0.0,1.0
2013-04-12,32.76,32.97,32.18,32.74,415300,32.76,32.97,32.18,32.74,415300,0.0,1.0
2013-04-15,31.2,32.71,31.17,32.44,891200,31.2,32.71,31.17,32.44,891200,0.0,1.0
2013-04-16,31.8,32.04,31.18,31.53,1163600,31.8,32.04,31.18,31.53,1163600,0.0,1.0
2013-04-17,30.78,31.92,30.102,31.45,953400,30.78,31.92,30.102,31.45,953400,0.0,1.0
2013-04-18,30.13,30.95,29.72,30.9,1522000,30.13,30.95,29.72,30.9,1522000,0.0,1.0
2013-04-19,31.5,32.08,29.53,29.56,3658400,31.5,32.08,29.53,29.56,3658400,0.0,1.0
2013-04-22,32.0,32.19,30.89,31.54,1366800,32.0,32.19,30.89,31.54,1366800,0.0,1.0
2013-04-23,31.99,32.34,31.46,31.91,1517700,31.99,32.34,31.46,31.91,1517700,0.0,1.0
2013-04-24,32.04,32.49,31.41,31.87,833600,32.04,32.49,31.41,31.87,833600,0.0,1.0
2013-04-25,32.25,32.63,32.11,32.11,1502100,32.25,32.63,32.11,32.11,1502100,0.0,1.0
2013-04-26,32.34,32.68,32.1,32.2,556400,32.34,32.68,32.1,32.2,556400,0.0,1.0
2013-04-29,32.93,32.96,32.23,32.38,815700,32.93,32.96,32.23,32.38,815700,0.0,1.0
2013-04-30,33.12,33.39,32.7,33.0,943200,33.12,33.39,32.7,33.0,943200,0.0,1.0
2013-05-01,32.65,33.11,32.38,32.88,1651200,32.65,33.11,32.38,32.88,1651200,0.0,1.0
2013-05-02,32.4,33.22,32.34,32.76,1947300,32.4,33.22,32.34,32.76,1947300,0.0,1.0
2013-05-03,32.6,33.08,32.47,32.74,1494400,32.6,33.08,32.47,32.74,1494400,0.0,1.0
2013-05-06,34.42,35.65,32.15,32.58,2885500,34.42,35.65,32.15,32.58,2885500,0.0,1.0
2013-05-07,35.63,35.68,34.37,34.7,2000300,35.63,35.68,34.37,34.7,2000300,0.0,1.0
2013-05-08,35.91,35.94,35.32,35.62,645700,35.91,35.94,35.32,35.62,645700,0.0,1.0
2013-05-09,35.68,36.25,35.6,35.85,932900,35.68,36.25,35.6,35.85,932900,0.0,1.0
2013-05-10,36.87,37.05,35.85,35.85,1051400,36.87,37.05,35.85,35.85,1051400,0.0,1.0
2013-05-13,37.07,37.64,36.49,36.61,995200,37.07,37.64,36.49,36.61,995200,0.0,1.0
2013-05-14,36.28,37.43,36.2,37.02,1439200,36.28,37.43,36.2,37.02,1439200,0.0,1.0
2013-05-15,36.22,36.41,36.01,36.28,1088600,36.22,36.41,36.01,36.28,1088600,0.0,1.0
2013-05-16,36.85,37.33,35.81,36.05,869000,36.85,37.33,35.81,36.05,869000,0.0,1.0
2013-05-17,37.59,37.88,36.96,36.96,1014300,37.59,37.88,36.96,36.96,1014300,0.0,1.0
2013-05-20,37.8,38.0599,37.38,37.42,1052300,37.8,38.0599,37.38,37.42,1052300,0.0,1.0
2013-05-21,38.16,38.51,37.17,37.68,765400,38.16,38.51,37.17,37.68,765400,0.0,1.0
2013-05-22,37.3,38.74,37.17,38.15,763500,37.3,38.74,37.17,38.15,763500,0.0,1.0
2013-05-23,36.98,37.2028,36.29,36.82,508000,36.98,37.2028,36.29,36.82,508000,0.0,1.0
2013-05-24,36.7,36.9899,36.15,36.62,255000,36.7,36.9899,36.15,36.62,255000,0.0,1.0
2013-05-28,36.45,37.15,35.94,36.27,717400,36.45,37.15,35.94,36.27,717400,0.0,1.0
2013-05-29,35.97,36.33,35.625,36.09,587100,35.97,36.33,35.625,36.09,587100,0.0,1.0
2013-05-30,36.18,36.65,35.707,36.05,473900,36.18,36.65,35.707,36.05,473900,0.0,1.0
2013-05-31,35.75,36.49,35.74,36.03,381400,35.75,36.49,35.74,36.03,381400,0.0,1.0
2013-06-03,36.85,37.16,35.76,36.03,888400,36.85,37.16,35.76,36.03,888400,0.0,1.0
2013-06-04,35.88,37.35,35.68,37.15,624800,35.88,37.35,35.68,37.15,624800,0.0,1.0
2013-06-05,35.38,36.39,35.21,35.75,425400,35.38,36.39,35.21,35.75,425400,0.0,1.0
2013-06-06,35.19,35.4125,34.71,35.37,1036200,35.19,35.4125,34.71,35.37,1036200,0.0,1.0
2013-06-07,35.45,35.78,35.09,35.54,532100,35.45,35.78,35.09,35.54,532100,0.0,1.0
2013-06-10,35.29,35.66,35.125,35.52,536400,35.29,35.66,35.125,35.52,536400,0.0,1.0
2013-06-11,34.77,35.655,34.35,34.83,493700,34.77,35.655,34.35,34.83,493700,0.0,1.0
2013-06-12,34.22,35.13,34.11,35.13,562400,34.22,35.13,34.11,35.13,562400,0.0,1.0
2013-06-13,34.67,34.68,33.8401,34.28,963400,34.67,34.68,33.8401,34.28,963400,0.0,1.0
2013-06-14,35.02,35.26,34.08,34.87,509600,35.02,35.26,34.08,34.87,509600,0.0,1.0
2013-06-17,35.87,36.17,35.49,35.49,366300,35.87,36.17,35.49,35.49,366300,0.0,1.0
2013-06-18,36.25,36.38,35.67,35.88,316100,36.25,36.38,35.67,35.88,316100,0.0,1.0
2013-06-19,36.1,36.58,35.9399,36.1,373300,36.1,36.58,35.9399,36.1,373300,0.0,1.0
2013-06-20,35.48,36.395,35.23,35.51,427600,35.48,36.395,35.23,35.51,427600,0.0,1.0
2013-06-21,35.84,36.04,35.17,35.57,631800,35.84,36.04,35.17,35.57,631800,0.0,1.0
2013-06-24,35.77,36.22,34.875,35.29,605900,35.77,36.22,34.875,35.29,605900,0.0,1.0
2013-06-25,35.41,36.238,34.92,36.14,504700,35.41,36.238,34.92,36.14,504700,0.0,1.0
2013-06-26,35.78,36.18,35.096,35.65,1081500,35.78,36.18,35.096,35.65,1081500,0.0,1.0
2013-06-27,36.69,36.96,35.74,36.01,748400,36.69,36.96,35.74,36.01,748400,0.0,1.0
2013-06-28,37.04,37.38,36.14,36.71,863200,37.04,37.38,36.14,36.71,863200,0.0,1.0
2013-07-01,37.79,38.5,37.01,37.01,709500,37.79,38.5,37.01,37.01,709500,0.0,1.0
2013-07-02,37.3,38.19,37.04,37.99,531800,37.3,38.19,37.04,37.99,531800,0.0,1.0
2013-07-03,37.78,38.0,36.92,37.02,329700,37.78,38.0,36.92,37.02,329700,0.0,1.0
2013-07-05,38.39,38.39,37.83,38.36,361100,38.39,38.39,37.83,38.36,361100,0.0,1.0
2013-07-08,38.42,38.74,38.08,38.5,600800,38.42,38.74,38.08,38.5,600800,0.0,1.0
2013-07-09,38.88,38.99,38.01,38.58,583900,38.88,38.99,38.01,38.58,583900,0.0,1.0
2013-07-10,39.19,39.61,38.24,39.06,1600500,39.19,39.61,38.24,39.06,1600500,0.0,1.0
2013-07-11,39.4,39.805,39.03,39.79,503500,39.4,39.805,39.03,39.79,503500,0.0,1.0
2013-07-12,39.2,39.68,38.99,39.22,510400,39.2,39.68,38.99,39.22,510400,0.0,1.0
2013-07-15,38.7,39.3,38.69,39.11,535300,38.7,39.3,38.69,39.11,535300,0.0,1.0
2013-07-16,38.19,38.789,37.97,38.64,1191800,38.19,38.789,37.97,38.64,1191800,0.0,1.0
2013-07-17,38.92,38.98,38.13,38.4,824800,38.92,38.98,38.13,38.4,824800,0.0,1.0
2013-07-18,39.65,40.5,38.55,39.15,1129400,39.65,40.5,38.55,39.15,1129400,0.0,1.0
2013-07-19,42.95,44.43,41.25,43.79,3085300,42.95,44.43,41.25,43.79,3085300,0.0,1.0
2013-07-22,44.0,44.25,42.39,43.06,1167300,44.0,44.25,42.39,43.06,1167300,0.0,1.0
2013-07-23,44.0,44.31,43.27,43.67,765100,44.0,44.31,43.27,43.67,765100,0.0,1.0
2013-07-24,43.43,44.15,43.31,44.0,711300,43.43,44.15,43.31,44.0,711300,0.0,1.0
2013-07-25,43.88,43.88,43.17,43.35,460800,43.88,43.88,43.17,43.35,460800,0.0,1.0
2013-07-26,42.75,43.8,42.39,43.47,1061200,42.75,43.8,42.39,43.47,1061200,0.0,1.0
2013-07-29,42.34,42.8699,42.19,42.7,505800,42.34,42.8699,42.19,42.7,505800,0.0,1.0
2013-07-30,42.45,42.88,42.0501,42.64,459000,42.45,42.88,42.0501,42.64,459000,0.0,1.0
2013-07-31,43.04,43.37,42.35,42.54,897800,43.04,43.37,42.35,42.54,897800,0.0,1.0
2013-08-01,43.99,44.04,42.81,43.23,742500,43.99,44.04,42.81,43.23,742500,0.0,1.0
2013-08-02,43.61,44.48,43.44,43.49,828900,43.61,44.48,43.44,43.49,828900,0.0,1.0
2013-08-05,44.42,44.48,43.455,43.5,733400,44.42,44.48,43.455,43.5,733400,0.0,1.0
2013-08-06,44.27,44.85,44.12,44.13,738600,44.27,44.85,44.12,44.13,738600,0.0,1.0
2013-08-07,43.83,44.43,43.63,44.27,524300,43.83,44.43,43.63,44.27,524300,0.0,1.0
2013-08-08,44.08,44.35,43.76,44.11,418600,44.08,44.35,43.76,44.11,418600,0.0,1.0
2013-08-09,43.9,44.12,43.5,43.95,355600,43.9,44.12,43.5,43.95,355600,0.0,1.0
2013-08-12,44.44,44.64,43.45,43.59,363000,44.44,44.64,43.45,43.59,363000,0.0,1.0
2013-08-13,44.77,44.9,44.02,44.32,383600,44.77,44.9,44.02,44.32,383600,0.0,1.0
2013-08-14,44.38,44.87,44.22,44.69,362300,44.38,44.87,44.22,44.69,362300,0.0,1.0
2013-08-15,43.16,43.79,43.0,43.79,422400,43.16,43.79,43.0,43.79,422400,0.0,1.0
2013-08-16,42.96,43.48,42.56,42.93,366800,42.96,43.48,42.56,42.93,366800,0.0,1.0
2013-08-19,42.86,43.34,42.34,42.57,276000,42.86,43.34,42.34,42.57,276000,0.0,1.0
2013-08-20,43.61,43.64,42.84,43.05,514000,43.61,43.64,42.84,43.05,514000,0.0,1.0
2013-08-21,43.55,44.06,43.17,43.42,345100,43.55,44.06,43.17,43.42,345100,0.0,1.0
2013-08-22,44.36,44.37,43.6,43.7,230300,44.36,44.37,43.6,43.7,230300,0.0,1.0
2013-08-23,44.51,44.56,43.93,44.37,270700,44.51,44.56,43.93,44.37,270700,0.0,1.0
2013-08-26,44.45,45.0,44.0,44.47,307200,44.45,45.0,44.0,44.47,307200,0.0,1.0
2013-08-27,43.62,44.27,43.5,43.73,473900,43.62,44.27,43.5,43.73,473900,0.0,1.0
2013-08-28,43.13,43.88,43.02,43.52,373200,43.13,43.88,43.02,43.52,373200,0.0,1.0
2013-08-29,43.79,44.13,43.0,43.0,258800,43.79,44.13,43.0,43.0,258800,0.0,1.0
2013-08-30,43.55,44.15,43.37,43.66,513200,43.55,44.15,43.37,43.66,513200,0.0,1.0
2013-09-03,44.37,44.89,43.67,44.33,422000,44.37,44.89,43.67,44.33,422000,0.0,1.0
2013-09-04,44.72,44.72,44.0,44.37,544900,44.72,44.72,44.0,44.37,544900,0.0,1.0
2013-09-05,44.83,45.19,44.335,44.64,312700,44.83,45.19,44.335,44.64,312700,0.0,1.0
2013-09-06,44.85,45.49,44.01,45.14,229900,44.85,45.49,44.01,45.14,229900,0.0,1.0
2013-09-09,46.71,46.84,44.98,45.03,529500,46.71,46.84,44.98,45.03,529500,0.0,1.0
2013-09-10,47.03,47.05,46.17,47.0,707500,47.03,47.05,46.17,47.0,707500,0.0,1.0
2013-09-11,47.51,47.625,46.59,47.01,627100,47.51,47.625,46.59,47.01,627100,0.0,1.0
2013-09-12,47.12,47.43,46.94,47.38,370500,47.12,47.43,46.94,47.38,370500,0.0,1.0
2013-09-13,46.81,47.586,46.23,47.37,399000,46.81,47.586,46.23,47.37,399000,0.0,1.0
2013-09-16,46.25,47.584,46.22,47.35,456200,46.25,47.584,46.22,47.35,456200,0.0,1.0
2013-09-17,47.96,48.13,46.41,46.52,537300,47.96,48.13,46.41,46.52,537300,0.0,1.0
2013-09-18,48.25,48.51,46.79,48.06,619000,48.25,48.51,46.79,48.06,619000,0.0,1.0
2013-09-19,47.67,49.08,47.64,48.29,596600,47.67,49.08,47.64,48.29,596600,0.0,1.0
2013-09-20,47.59,48.08,47.24,47.72,1585400,47.59,48.08,47.24,47.72,1585400,0.0,1.0
2013-09-23,47.45,47.7,47.2,47.45,930900,47.45,47.7,47.2,47.45,930900,0.0,1.0
2013-09-24,47.48,48.07,47.13,47.37,499400,47.48,48.07,47.13,47.37,499400,0.0,1.0
2013-09-25,47.42,47.96,47.135,47.47,436700,47.42,47.96,47.135,47.47,436700,0.0,1.0
2013-09-26,48.08,48.09,47.13,47.52,402900,48.08,48.09,47.13,47.52,402900,0.0,1.0
2013-09-27,47.78,48.01,47.3,47.63,638000,47.78,48.01,47.3,47.63,638000,0.0,1.0
2013-09-30,48.1,48.44,47.05,47.34,687600,48.1,48.44,47.05,47.34,687600,0.0,1.0
2013-10-01,49.26,49.26,47.81,48.0,691200,49.26,49.26,47.81,48.0,691200,0.0,1.0
2013-10-02,48.87,49.23,48.58,49.23,449700,48.87,49.23,48.58,49.23,449700,0.0,1.0
2013-10-03,47.87,49.21,47.33,48.85,544700,47.87,49.21,47.33,48.85,544700,0.0,1.0
2013-10-04,45.8,47.02,45.6,46.76,1557700,45.8,47.02,45.6,46.76,1557700,0.0,1.0
2013-10-07,45.02,46.13,44.96,45.44,886100,45.02,46.13,44.96,45.44,886100,0.0,1.0
2013-10-08,44.03,45.38,43.99,44.89,1247200,44.03,45.38,43.99,44.89,1247200,0.0,1.0
2013-10-09,44.02,44.365,43.5,44.24,1258500,44.02,44.365,43.5,44.24,1258500,0.0,1.0
2013-10-10,42.52,44.665,41.83,44.15,3324000,42.52,44.665,41.83,44.15,3324000,0.0,1.0
2013-10-11,43.35,43.51,42.18,42.27,1220900,43.35,43.51,42.18,42.27,1220900,0.0,1.0
2013-10-14,43.46,43.79,43.08,43.32,1059900,43.46,43.79,43.08,43.32,1059900,0.0,1.0
2013-10-15,43.01,43.61,42.85,43.47,893400,43.01,43.61,42.85,43.47,893400,0.0,1.0
2013-10-16,43.72,43.74,43.07,43.48,1230100,43.72,43.74,43.07,43.48,1230100,0.0,1.0
2013-10-17,45.93,46.34,43.01,43.58,4490000,45.93,46.34,43.01,43.58,4490000,0.0,1.0
2013-10-18,57.98,60.0,53.15,53.2,7357900,57.98,60.0,53.15,53.2,7357900,0.0,1.0
2013-10-21,58.25,59.4301,57.93,58.5,2142000,58.25,59.4301,57.93,58.5,2142000,0.0,1.0
2013-10-22,56.67,58.51,56.58,58.2,1478500,56.67,58.51,56.58,58.2,1478500,0.0,1.0
2013-10-23,57.51,57.9,56.1,56.97,1426700,57.51,57.9,56.1,56.97,1426700,0.0,1.0
2013-10-24,56.57,57.5,56.39,57.43,1131500,56.57,57.5,56.39,57.43,1131500,0.0,1.0
2013-10-25,56.0,56.79,55.8,56.79,800400,56.0,56.79,55.8,56.79,800400,0.0,1.0
2013-10-28,56.05,56.57,55.91,56.14,641300,56.05,56.57,55.91,56.14,641300,0.0,1.0
2013-10-29,57.24,57.27,56.26,56.29,1042400,57.24,57.27,56.26,56.29,1042400,0.0,1.0
2013-10-30,56.78,57.71,56.27,57.45,863400,56.78,57.71,56.27,57.45,863400,0.0,1.0
2013-10-31,57.06,57.59,56.31,56.97,427700,57.06,57.59,56.31,56.97,427700,0.0,1.0
2013-11-01,56.75,57.36,56.24,56.96,710500,56.75,57.36,56.24,56.96,710500,0.0,1.0
2013-11-04,58.03,58.95,56.931,57.17,1523300,58.03,58.95,56.931,57.17,1523300,0.0,1.0
2013-11-05,56.65,58.284,56.2,57.78,906000,56.65,58.284,56.2,57.78,906000,0.0,1.0
2013-11-06,57.09,57.75,56.31,57.19,664100,57.09,57.75,56.31,57.19,664100,0.0,1.0
2013-11-07,56.63,57.909,56.45,57.22,649800,56.63,57.909,56.45,57.22,649800,0.0,1.0
2013-11-08,58.24,58.44,56.7,56.71,814400,58.24,58.44,56.7,56.71,814400,0.0,1.0
2013-11-11,58.59,59.799,57.771,58.41,869700,58.59,59.799,57.771,58.41,869700,0.0,1.0
2013-11-12,58.5,58.7,57.81,58.52,548800,58.5,58.7,57.81,58.52,548800,0.0,1.0
2013-11-13,58.38,58.89,57.66,58.0,877300,58.38,58.89,57.66,58.0,877300,0.0,1.0
2013-11-14,54.68,55.95,54.05,55.87,3970500,54.68,55.95,54.05,55.87,3970500,0.0,1.0
2013-11-15,55.41,55.53,54.9,54.91,1381000,55.41,55.53,54.9,54.91,1381000,0.0,1.0
2013-11-18,54.0,55.99,53.64,55.82,1155800,54.0,55.99,53.64,55.82,1155800,0.0,1.0
2013-11-19,52.44,53.98,51.82,53.87,1972200,52.44,53.98,51.82,53.87,1972200,0.0,1.0
2013-11-20,52.69,53.17,52.45,52.78,795700,52.69,53.17,52.45,52.78,795700,0.0,1.0
2013-11-21,53.89,53.93,52.68,52.78,767500,53.89,53.93,52.68,52.78,767500,0.0,1.0
2013-11-22,54.15,54.83,53.8,54.01,728100,54.15,54.83,53.8,54.01,728100,0.0,1.0
2013-11-25,53.58,54.88,52.87,54.2,826300,53.58,54.88,52.87,54.2,826300,0.0,1.0
2013-11-26,53.93,54.13,53.1,53.67,637500,53.93,54.13,53.1,53.67,637500,0.0,1.0
2013-11-27,54.76,54.92,53.63,53.88,584400,54.76,54.92,53.63,53.88,584400,0.0,1.0
2013-11-29,54.64,55.33,54.42,54.89,311500,54.64,55.33,54.42,54.89,311500,0.0,1.0
2013-12-02,55.11,55.5,54.05,54.8,547400,55.11,55.5,54.05,54.8,547400,0.0,1.0
2013-12-03,55.17,55.39,54.64,54.89,660200,55.17,55.39,54.64,54.89,660200,0.0,1.0
2013-12-04,54.65,55.25,53.94,54.75,558700,54.65,55.25,53.94,54.75,558700,0.0,1.0
2013-12-05,54.53,54.57,53.83,54.54,520900,54.53,54.57,53.83,54.54,520900,0.0,1.0
2013-12-06,55.46,55.79,54.16,54.91,453300,55.46,55.79,54.16,54.91,453300,0.0,1.0
2013-12-09,55.75,56.17,55.13,55.74,852900,55.75,56.17,55.13,55.74,852900,0.0,1.0
2013-12-10,54.87,55.7,54.735,55.51,720300,54.87,55.7,54.735,55.51,720300,0.0,1.0
2013-12-11,53.68,55.38,53.5,55.13,579300,53.68,55.38,53.5,55.13,579300,0.0,1.0
2013-12-12,54.12,54.43,52.74,53.48,881100,54.12,54.43,52.74,53.48,881100,0.0,1.0
2013-12-13,54.2,54.849,54.02,54.37,374700,54.2,54.849,54.02,54.37,374700,0.0,1.0
2013-12-16,55.58,55.61,54.45,54.59,656400,55.58,55.61,54.45,54.59,656400,0.0,1.0
2013-12-17,56.0,56.24,55.11,55.7,847500,56.0,56.24,55.11,55.7,847500,0.0,1.0
2013-12-18,57.16,57.21,55.75,56.14,1236200,57.16,57.21,55.75,56.14,1236200,0.0,1.0
2013-12-19,56.47,57.52,56.07,57.22,810600,56.47,57.52,56.07,57.22,810600,0.0,1.0
2013-12-20,57.03,57.21,56.26,56.68,937000,57.03,57.21,56.26,56.68,937000,0.0,1.0
2013-12-23,58.04,58.09,57.07,57.21,534400,58.04,58.09,57.07,57.21,534400,0.0,1.0
2013-12-24,57.96,58.25,57.39,58.25,269100,57.96,58.25,57.39,58.25,269100,0.0,1.0
2013-12-26,57.77,58.5,57.42,58.34,495200,57.77,58.5,57.42,58.34,495200,0.0,1.0
2013-12-27,57.2,57.99,56.71,57.99,333700,57.2,57.99,56.71,57.99,333700,0.0,1.0
2013-12-30,57.05,58.37,56.8,58.08,317500,57.05,58.37,56.8,58.08,317500,0.0,1.0
2013-12-31,57.14,57.5,56.7,56.99,502600,57.14,57.5,56.7,56.99,502600,0.0,1.0
2014-01-02,56.96,57.37,56.43,57.06,437600,56.96,57.37,56.43,57.06,437600,0.0,1.0
2014-01-03,57.17,57.53,56.615,57.02,331300,57.17,57.53,56.615,57.02,331300,0.0,1.0
2014-01-06,59.9,61.09,57.5,57.65,2293400,59.9,61.09,57.5,57.65,2293400,0.0,1.0
2014-01-07,61.3625,62.44,60.5,60.67,2170400,61.3625,62.44,60.5,60.67,2170400,0.0,1.0
2014-01-08,60.73,61.75,60.51,61.41,970900,60.73,61.75,60.51,61.41,970900,0.0,1.0
2014-01-09,60.34,61.08,59.45,60.72,725400,60.34,61.08,59.45,60.72,725400,0.0,1.0
2014-01-10,60.71,61.44,59.871,60.43,568500,60.71,61.44,59.871,60.43,568500,0.0,1.0
2014-01-13,58.69,61.19,58.17,61.18,938700,58.69,61.19,58.17,61.18,938700,0.0,1.0
2014-01-14,60.4,60.42,57.03,58.67,996100,60.4,60.42,57.03,58.67,996100,0.0,1.0
2014-01-15,62.23,62.429,60.59,60.64,1431300,62.23,62.429,60.59,60.64,1431300,0.0,1.0
2014-01-16,62.12,63.48,61.78,62.02,1076700,62.12,63.48,61.78,62.02,1076700,0.0,1.0
2014-01-17,63.95,64.93,62.9625,63.92,1751600,63.95,64.93,62.9625,63.92,1751600,0.0,1.0
2014-01-21,62.67,65.1,62.28,65.0,1722000,62.67,65.1,62.28,65.0,1722000,0.0,1.0
2014-01-22,63.2,63.58,61.97,62.41,1205900,63.2,63.58,61.97,62.41,1205900,0.0,1.0
2014-01-23,63.4,63.42,62.21,63.12,10838700,63.4,63.42,62.21,63.12,10838700,0.0,1.0
2014-01-24,58.88,63.1,58.13,62.85,2777800,58.88,63.1,58.13,62.85,2777800,0.0,1.0
2014-01-27,55.43,58.88,53.76,58.87,3022500,55.43,58.88,53.76,58.87,3022500,0.0,1.0
2014-01-28,57.47,57.75,55.54,55.65,1840000,57.47,57.75,55.54,55.65,1840000,0.0,1.0
2014-01-29,57.74,58.14,56.14,57.18,1521300,57.74,58.14,56.14,57.18,1521300,0.0,1.0
2014-01-30,58.49,59.81,58.161,58.74,1906600,58.49,59.81,58.161,58.74,1906600,0.0,1.0
2014-01-31,59.42,59.74,55.75,57.28,2423100,59.42,59.74,55.75,57.28,2423100,0.0,1.0
2014-02-03,54.96,59.72,54.47,59.08,1908000,54.96,59.72,54.47,59.08,1908000,0.0,1.0
2014-02-04,55.23,55.49,54.11,55.02,1485100,55.23,55.49,54.11,55.02,1485100,0.0,1.0
2014-02-05,54.67,55.51,54.04,54.74,930500,54.67,55.51,54.04,54.74,930500,0.0,1.0
2014-02-06,54.01,55.64,53.8904,54.99,1220300,54.01,55.64,53.8904,54.99,1220300,0.0,1.0
2014-02-07,55.01,55.07,54.13,54.36,1384700,55.01,55.07,54.13,54.36,1384700,0.0,1.0
2014-02-10,54.99,55.59,54.57,55.1,823200,54.99,55.59,54.57,55.1,823200,0.0,1.0
2014-02-11,55.19,56.1,54.71,55.5,949400,55.19,56.1,54.71,55.5,949400,0.0,1.0
2014-02-12,54.91,55.635,54.6,55.1,574800,54.91,55.635,54.6,55.1,574800,0.0,1.0
2014-02-13,54.66,55.17,54.05,54.38,852000,54.66,55.17,54.05,54.38,852000,0.0,1.0
2014-02-14,54.58,55.21,54.35,54.6,736700,54.58,55.21,54.35,54.6,736700,0.0,1.0
2014-02-18,55.32,55.66,54.49,54.49,930500,55.32,55.66,54.49,54.49,930500,0.0,1.0
2014-02-19,53.8,55.13,53.56,54.7,998500,53.8,55.13,53.56,54.7,998500,0.0,1.0
2014-02-20,53.52,54.04,52.09,53.65,1385400,53.52,54.04,52.09,53.65,1385400,0.0,1.0
2014-02-21,52.98,54.0899,52.9,54.0,1144700,52.98,54.0899,52.9,54.0,1144700,0.0,1.0
2014-02-24,54.31,54.58,53.14,53.87,950900,54.31,54.58,53.14,53.87,950900,0.0,1.0
2014-02-25,53.46,54.35,53.25,54.1,903400,53.46,54.35,53.25,54.1,903400,0.0,1.0
2014-02-26,53.15,54.15,52.79,53.61,1154300,53.15,54.15,52.79,53.61,1154300,0.0,1.0
2014-02-27,52.93,53.4,52.74,52.74,750900,52.93,53.4,52.74,52.74,750900,0.0,1.0
2014-02-28,52.33,53.49,51.73,53.02,827000,52.33,53.49,51.73,53.02,827000,0.0,1.0
2014-03-03,52.3,53.29,51.76,53.29,895700,52.3,53.29,51.76,53.29,895700,0.0,1.0
2014-03-04,55.125,55.58,52.94,53.04,1461300,55.125,55.58,52.94,53.04,1461300,0.0,1.0
2014-03-05,54.07,55.6375,53.99,55.16,844800,54.07,55.6375,53.99,55.16,844800,0.0,1.0
2014-03-06,54.75,55.23,54.27,54.28,897500,54.75,55.23,54.27,54.28,897500,0.0,1.0
2014-03-07,55.28,55.32,53.91,55.31,892000,55.28,55.32,53.91,55.31,892000,0.0,1.0
2014-03-10,55.6,55.96,54.88,55.25,897700,55.6,55.96,54.88,55.25,897700,0.0,1.0
2014-03-11,54.28,55.9,54.0201,55.62,727500,54.28,55.9,54.0201,55.62,727500,0.0,1.0
2014-03-12,54.32,54.62,53.085,53.69,462400,54.32,54.62,53.085,53.69,462400,0.0,1.0
2014-03-13,52.38,54.74,51.77,54.67,757800,52.38,54.74,51.77,54.67,757800,0.0,1.0
2014-03-14,52.74,53.12,51.77,52.25,470000,52.74,53.12,51.77,52.25,470000,0.0,1.0
2014-03-17,53.45,53.78,52.89,53.0,470800,53.45,53.78,52.89,53.0,470800,0.0,1.0
2014-03-18,54.78,55.04,53.51,53.58,682800,54.78,55.04,53.51,53.58,682800,0.0,1.0
2014-03-19,54.16,55.3115,53.61,55.13,674200,54.16,55.3115,53.61,55.13,674200,0.0,1.0
2014-03-20,54.72,54.79,53.39,54.08,573600,54.72,54.79,53.39,54.08,573600,0.0,1.0
2014-03-21,53.92,54.97,52.96,54.84,1361100,53.92,54.97,52.96,54.84,1361100,0.0,1.0
2014-03-24,52.75,54.0,52.07,53.79,706400,52.75,54.0,52.07,53.79,706400,0.0,1.0
2014-03-25,52.91,54.3,52.351,53.16,584600,52.91,54.3,52.351,53.16,584600,0.0,1.0
2014-03-26,52.07,54.05,52.03,53.39,722200,52.07,54.05,52.03,53.39,722200,0.0,1.0
2014-03-27,51.43,53.6638,50.8955,52.12,1077900,51.43,53.6638,50.8955,52.12,1077900,0.0,1.0
2014-03-28,50.73,52.22,50.61,51.57,610200,50.73,52.22,50.61,51.57,610200,0.0,1.0
2014-03-31,51.79,52.08,50.37,51.23,750600,51.79,52.08,50.37,51.23,750600,0.0,1.0
2014-04-01,53.59,53.73,51.4575,51.88,1043500,53.59,53.73,51.4575,51.88,1043500,0.0,1.0
2014-04-02,54.24,54.75,52.18,53.66,744200,54.24,54.75,52.18,53.66,744200,0.0,1.0
2014-04-03,53.59,54.3,52.72,54.18,569300,53.59,54.3,52.72,54.18,569300,0.0,1.0
2014-04-04,54.81,57.5,53.97,57.06,2606600,54.81,57.5,53.97,57.06,2606600,0.0,1.0
2014-04-07,52.938,55.59,52.5,55.4,1504300,52.938,55.59,52.5,55.4,1504300,0.0,1.0
2014-04-08,52.35,53.723,52.041,52.97,951200,52.35,53.723,52.041,52.97,951200,0.0,1.0
2014-04-09,54.16,54.25,52.26,52.47,796900,54.16,54.25,52.26,52.47,796900,0.0,1.0
2014-04-10,50.61,54.15,50.39,53.97,759200,50.61,54.15,50.39,53.97,759200,0.0,1.0
2014-04-11,49.39,50.44,48.75,50.03,1119600,49.39,50.44,48.75,50.03,1119600,0.0,1.0
2014-04-14,49.15,50.24,48.46,49.69,684200,49.15,50.24,48.46,49.69,684200,0.0,1.0
2014-04-15,51.05,51.121,49.01,49.46,1199800,51.05,51.121,49.01,49.46,1199800,0.0,1.0
2014-04-16,51.68,52.6699,51.13,51.84,776300,51.68,52.6699,51.13,51.84,776300,0.0,1.0
2014-04-17,53.4,53.61,50.81,51.43,953000,53.4,53.61,50.81,51.43,953000,0.0,1.0
2014-04-21,52.25,53.8,52.12,53.48,1170500,52.25,53.8,52.12,53.48,1170500,0.0,1.0
2014-04-22,52.06,53.38,51.78,52.11,755600,52.06,53.38,51.78,52.11,755600,0.0,1.0
2014-04-23,52.45,52.94,51.91,51.91,1260500,52.45,52.94,51.91,51.91,1260500,0.0,1.0
2014-04-24,50.798,52.8,48.56,52.25,2825500,50.798,52.8,48.56,52.25,2825500,0.0,1.0
2014-04-25,50.0,50.74,49.79,50.41,1352700,50.0,50.74,49.79,50.41,1352700,0.0,1.0
2014-04-28,49.17,50.75,48.13,50.0,1018400,49.17,50.75,48.13,50.0,1018400,0.0,1.0
2014-04-29,50.06,50.47,49.186,49.56,1038400,50.06,50.47,49.186,49.56,1038400,0.0,1.0
2014-04-30,50.39,50.77,49.48,49.81,1070600,50.39,50.77,49.48,49.81,1070600,0.0,1.0
2014-05-01,51.0,51.83,49.61,50.35,1160600,51.0,51.83,49.61,50.35,1160600,0.0,1.0
2014-05-02,50.43,51.59,50.35,51.15,620900,50.43,51.59,50.35,51.15,620900,0.0,1.0
2014-05-05,50.33,50.59,49.22,49.91,655700,50.33,50.59,49.22,49.91,655700,0.0,1.0
2014-05-06,49.03,50.95,48.91,49.99,847300,49.03,50.95,48.91,49.99,847300,0.0,1.0
2014-05-07,48.19,49.05,47.22,49.05,1444300,48.19,49.05,47.22,49.05,1444300,0.0,1.0
2014-05-08,48.04,49.53,47.221,48.18,925200,48.04,49.53,47.221,48.18,925200,0.0,1.0
2014-05-09,49.45,49.46,47.52,47.87,648800,49.45,49.46,47.52,47.87,648800,0.0,1.0
2014-05-12,51.3,51.52,49.22,49.71,872400,51.3,51.52,49.22,49.71,872400,0.0,1.0
2014-05-13,51.01,51.648,50.7301,51.08,695500,51.01,51.648,50.7301,51.08,695500,0.0,1.0
2014-05-14,50.09,51.16,49.93,50.71,715300,50.09,51.16,49.93,50.71,715300,0.0,1.0
2014-05-15,49.69,50.0,48.88,49.65,538200,49.69,50.0,48.88,49.65,538200,0.0,1.0
2014-05-16,50.35,50.36,49.07,49.73,559900,50.35,50.36,49.07,49.73,559900,0.0,1.0
2014-05-19,50.79,51.16,49.8,50.07,804200,50.79,51.16,49.8,50.07,804200,0.0,1.0
2014-05-20,50.04,50.63,49.52,50.63,978600,50.04,50.63,49.52,50.63,978600,0.0,1.0
2014-05-21,52.71,52.9855,49.75,50.14,1316200,52.71,52.9855,49.75,50.14,1316200,0.0,1.0
2014-05-22,52.72,53.25,51.99,52.55,778500,52.72,53.25,51.99,52.55,778500,0.0,1.0
2014-05-23,54.13,54.35,52.32,52.71,875800,54.13,54.35,52.32,52.71,875800,0.0,1.0
2014-05-27,53.69,54.99,53.55,54.72,956000,53.69,54.99,53.55,54.72,956000,0.0,1.0
2014-05-28,53.18,54.14,52.55,53.5,1004400,53.18,54.14,52.55,53.5,1004400,0.0,1.0
2014-05-29,55.12,55.42,52.85,53.6,1456700,55.12,55.42,52.85,53.6,1456700,0.0,1.0
2014-05-30,54.61,55.329,53.765,54.99,1290600,54.61,55.329,53.765,54.99,1290600,0.0,1.0
2014-06-02,55.01,55.235,54.23,54.75,823300,55.01,55.235,54.23,54.75,823300,0.0,1.0
2014-06-03,53.89,55.44,53.87,54.25,1183900,53.89,55.44,53.87,54.25,1183900,0.0,1.0
2014-06-04,53.37,53.64,52.89,53.64,1128000,53.37,53.64,52.89,53.64,1128000,0.0,1.0
2014-06-05,53.56,54.1,52.67,53.46,614800,53.56,54.1,52.67,53.46,614800,0.0,1.0
2014-06-06,53.37,53.88,52.94,53.88,804000,53.37,53.88,52.94,53.88,804000,0.0,1.0
2014-06-09,53.15,53.77,52.83,53.19,703900,53.15,53.77,52.83,53.19,703900,0.0,1.0
2014-06-10,52.47,53.47,52.07,53.13,644800,52.47,53.47,52.07,53.13,644800,0.0,1.0
2014-06-11,51.6,52.7065,51.55,51.85,648100,51.6,52.7065,51.55,51.85,648100,0.0,1.0
2014-06-12,50.81,51.86,50.67,51.65,826700,50.81,51.86,50.67,51.65,826700,0.0,1.0
2014-06-13,50.78,51.08,50.31,51.08,728200,50.78,51.08,50.31,51.08,728200,0.0,1.0
2014-06-16,50.95,51.19,50.37,50.69,745100,50.95,51.19,50.37,50.69,745100,0.0,1.0
2014-06-17,51.055,51.99,50.558,50.75,595500,51.055,51.99,50.558,50.75,595500,0.0,1.0
2014-06-18,51.83,51.92,50.8,51.01,562900,51.83,51.92,50.8,51.01,562900,0.0,1.0
2014-06-19,52.16,52.18,51.7101,52.03,628900,52.16,52.18,51.7101,52.03,628900,0.0,1.0
2014-06-20,52.39,52.65,52.08,52.52,1222500,52.39,52.65,52.08,52.52,1222500,0.0,1.0
2014-06-23,52.51,52.74,52.06,52.25,925900,52.51,52.74,52.06,52.25,925900,0.0,1.0
2014-06-24,52.74,53.11,52.15,52.15,1378600,52.74,53.11,52.15,52.15,1378600,0.0,1.0
2014-06-25,54.05,54.125,52.2,52.43,1096200,54.05,54.125,52.2,52.43,1096200,0.0,1.0
2014-06-26,55.13,55.18,54.08,55.18,1458800,55.13,55.18,54.08,55.18,1458800,0.0,1.0
2014-06-27,56.32,56.63,54.78,54.95,10715600,56.32,56.63,54.78,54.95,10715600,0.0,1.0
2014-06-30,56.04,56.75,55.76,56.4,1352200,56.04,56.75,55.76,56.4,1352200,0.0,1.0
2014-07-01,57.36,57.63,56.165,56.33,1213600,57.36,57.63,56.165,56.33,1213600,0.0,1.0
2014-07-02,56.79,57.79,56.57,57.36,873000,56.79,57.79,56.57,57.36,873000,0.0,1.0
2014-07-03,57.14,57.19,56.42,56.91,749600,57.14,57.19,56.42,56.91,749600,0.0,1.0
2014-07-07,56.12,57.23,55.9925,56.97,678500,56.12,57.23,55.9925,56.97,678500,0.0,1.0
2014-07-08,55.11,56.05,54.5,56.05,979100,55.11,56.05,54.5,56.05,979100,0.0,1.0
2014-07-09,55.06,55.63,54.85,55.2,558900,55.06,55.63,54.85,55.2,558900,0.0,1.0
2014-07-10,54.46,55.16,54.01,54.23,881200,54.46,55.16,54.01,54.23,881200,0.0,1.0
2014-07-11,54.09,54.8,53.46,54.57,779900,54.09,54.8,53.46,54.57,779900,0.0,1.0
2014-07-14,54.31,54.74,54.1,54.72,391000,54.31,54.74,54.1,54.72,391000,0.0,1.0
2014-07-15,53.91,54.44,53.06,54.27,524500,53.91,54.44,53.06,54.27,524500,0.0,1.0
2014-07-16,53.92,54.45,53.5,54.35,590700,53.92,54.45,53.5,54.35,590700,0.0,1.0
2014-07-17,52.26,54.13,52.17,53.6,836600,52.26,54.13,52.17,53.6,836600,0.0,1.0
2014-07-18,52.57,52.61,51.86,52.3,1705200,52.57,52.61,51.86,52.3,1705200,0.0,1.0
2014-07-21,51.62,52.37,51.29,52.15,1439200,51.62,52.37,51.29,52.15,1439200,0.0,1.0
2014-07-22,52.62,53.17,51.96,52.0,1070300,52.62,53.17,51.96,52.0,1070300,0.0,1.0
2014-07-23,53.12,53.24,52.51,52.79,705400,53.12,53.24,52.51,52.79,705400,0.0,1.0
2014-07-24,53.23,53.52,52.94,53.27,1024500,53.23,53.52,52.94,53.27,1024500,0.0,1.0
2014-07-25,56.36,56.91,55.0,55.77,1804100,56.36,56.91,55.0,55.77,1804100,0.0,1.0
2014-07-28,54.72,56.58,54.68,56.36,1156400,54.72,56.58,54.68,56.36,1156400,0.0,1.0
2014-07-29,54.72,55.09,54.03,54.66,795200,54.72,55.09,54.03,54.66,795200,0.0,1.0
2014-07-30,55.54,55.88,54.75,55.1,862900,55.54,55.88,54.75,55.1,862900,0.0,1.0
2014-07-31,54.21,55.54,54.21,55.11,749000,54.21,55.54,54.21,55.11,749000,0.0,1.0
2014-08-01,53.42,54.14,53.19,54.0,871700,53.42,54.14,53.19,54.0,871700,0.0,1.0
2014-08-04,53.96,54.0,53.2,53.5,511600,53.96,54.0,53.2,53.5,511600,0.0,1.0
2014-08-05,54.14,54.54,53.59,53.72,609100,54.14,54.54,53.59,53.72,609100,0.0,1.0
2014-08-06,54.26,55.08,53.715,53.83,689300,54.26,55.08,53.715,53.83,689300,0.0,1.0
2014-08-07,53.54,54.74,53.48,54.51,550100,53.54,54.74,53.48,54.51,550100,0.0,1.0
2014-08-08,54.11,54.28,53.1,53.73,571400,54.11,54.28,53.1,53.73,571400,0.0,1.0
2014-08-11,54.27,54.47,53.67,54.44,419200,54.27,54.47,53.67,54.44,419200,0.0,1.0
2014-08-12,53.76,54.38,53.42,53.99,423400,53.76,54.38,53.42,53.99,423400,0.0,1.0
2014-08-13,54.75,54.83,53.81,53.99,433100,54.75,54.83,53.81,53.99,433100,0.0,1.0
2014-08-14,54.71,54.97,54.21,54.66,332200,54.71,54.97,54.21,54.66,332200,0.0,1.0
2014-08-15,54.35,55.07,53.75,55.0,420900,54.35,55.07,53.75,55.0,420900,0.0,1.0
2014-08-18,54.95,55.02,54.59,54.9,408700,54.95,55.02,54.59,54.9,408700,0.0,1.0
2014-08-19,55.14,55.31,54.72,54.81,414100,55.14,55.31,54.72,54.81,414100,0.0,1.0
2014-08-20,55.09,55.35,54.68,54.82,272600,55.09,55.35,54.68,54.82,272600,0.0,1.0
2014-08-21,54.485,55.14,54.25,55.1,353800,54.485,55.14,54.25,55.1,353800,0.0,1.0
2014-08-22,54.29,54.66,53.5,54.33,679900,54.29,54.66,53.5,54.33,679900,0.0,1.0
2014-08-25,55.22,55.44,54.28,54.73,497100,55.22,55.44,54.28,54.73,497100,0.0,1.0
2014-08-26,56.61,56.89,55.01,55.49,780600,56.61,56.89,55.01,55.49,780600,0.0,1.0
2014-08-27,55.5,56.58,55.29,56.58,450200,55.5,56.58,55.29,56.58,450200,0.0,1.0
2014-08-28,54.79,55.22,54.72,55.22,309000,54.79,55.22,54.72,55.22,309000,0.0,1.0
2014-08-29,54.46,54.85,54.13,54.85,431000,54.46,54.85,54.13,54.85,431000,0.0,1.0
2014-09-02,55.53,55.56,54.19,54.46,597300,55.53,55.56,54.19,54.46,597300,0.0,1.0
2014-09-03,55.29,55.54,54.821,55.47,543500,55.29,55.54,54.821,55.47,543500,0.0,1.0
2014-09-04,55.305,55.81,54.92,55.5,449200,55.305,55.81,54.92,55.5,449200,0.0,1.0
2014-09-05,55.31,55.66,54.78,55.23,405400,55.31,55.66,54.78,55.23,405400,0.0,1.0
2014-09-08,55.58,55.62,55.01,55.31,571000,55.58,55.62,55.01,55.31,571000,0.0,1.0
2014-09-09,54.9,55.91,54.8,55.57,990800,54.9,55.91,54.8,55.57,990800,0.0,1.0
2014-09-10,55.32,55.54,54.82,54.82,498500,55.32,55.54,54.82,54.82,498500,0.0,1.0
2014-09-11,55.55,55.58,55.02,55.13,457000,55.55,55.58,55.02,55.13,457000,0.0,1.0
2014-09-12,54.9,55.71,54.76,55.33,384200,54.9,55.71,54.76,55.33,384200,0.0,1.0
2014-09-15,53.78,55.17,53.61,54.91,383500,53.78,55.17,53.61,54.91,383500,0.0,1.0
2014-09-16,54.17,54.27,53.04,53.7,855800,54.17,54.27,53.04,53.7,855800,0.0,1.0
2014-09-17,53.895,54.44,53.5,54.25,312300,53.895,54.44,53.5,54.25,312300,0.0,1.0
2014-09-18,54.37,54.77,53.79,54.09,321200,54.37,54.77,53.79,54.09,321200,0.0,1.0
2014-09-19,54.88,54.97,54.37,54.48,844300,54.88,54.97,54.37,54.48,844300,0.0,1.0
2014-09-22,53.935,54.97,53.88,54.6,515500,53.935,54.97,53.88,54.6,515500,0.0,1.0
2014-09-23,52.93,53.92,52.91,53.64,320600,52.93,53.92,52.91,53.64,320600,0.0,1.0
2014-09-24,53.8,53.87,52.7,53.04,604632,53.8,53.87,52.7,53.04,604632,0.0,1.0
2014-09-25,52.83,53.91,52.76,53.59,461173,52.83,53.91,52.76,53.59,461173,0.0,1.0
2014-09-26,53.185,53.42,52.46,52.97,784138,53.185,53.42,52.46,52.97,784138,0.0,1.0
2014-09-29,53.12,53.428,52.52,52.52,561458,53.12,53.428,52.52,52.52,561458,0.0,1.0
2014-09-30,51.68,53.5099,51.66,53.23,839075,51.68,53.5099,51.66,53.23,839075,0.0,1.0
2014-10-01,50.07,51.8625,50.0,51.81,1216012,50.07,51.8625,50.0,51.81,1216012,0.0,1.0
2014-10-02,48.8,50.11,47.61,49.94,2388494,48.8,50.11,47.61,49.94,2388494,0.0,1.0
2014-10-03,48.49,49.053,48.02,48.95,1741518,48.49,49.053,48.02,48.95,1741518,0.0,1.0
2014-10-06,47.86,48.93,47.83,48.76,1292677,47.86,48.93,47.83,48.76,1292677,0.0,1.0
2014-10-07,47.025,47.86,47.02,47.64,1019562,47.025,47.86,47.02,47.64,1019562,0.0,1.0
2014-10-08,47.79,47.87,46.5,46.92,816587,47.79,47.87,46.5,46.92,816587,0.0,1.0
2014-10-09,46.63,47.77,46.61,47.58,917934,46.63,47.77,46.61,47.58,917934,0.0,1.0
2014-10-10,45.215,47.02,45.19,46.56,1003061,45.215,47.02,45.19,46.56,1003061,0.0,1.0
2014-10-13,44.955,46.96,44.76,45.11,884141,44.955,46.96,44.76,45.11,884141,0.0,1.0
2014-10-14,44.37,45.87,44.16,45.21,1132215,44.37,45.87,44.16,45.21,1132215,0.0,1.0
2014-10-15,44.56,44.95,43.27,43.68,967711,44.56,44.95,43.27,43.68,967711,0.0,1.0
2014-10-16,45.16,45.43,44.026,44.12,992596,45.16,45.43,44.026,44.12,992596,0.0,1.0
2014-10-17,45.38,46.03,45.12,45.8,649651,45.38,46.03,45.12,45.8,649651,0.0,1.0
2014-10-20,47.59,48.4795,46.82,48.32,926749,47.59,48.4795,46.82,48.32,926749,0.0,1.0
2014-10-21,48.8,48.9,47.87,47.87,916254,48.8,48.9,47.87,47.87,916254,0.0,1.0
2014-10-22,47.98,49.021,47.94,48.98,629297,47.98,49.021,47.94,48.98,629297,0.0,1.0
2014-10-23,49.04,49.61,48.29,48.6,915173,49.04,49.61,48.29,48.6,915173,0.0,1.0
2014-10-24,51.5,53.23,50.56,51.92,2244299,51.5,53.23,50.56,51.92,2244299,0.0,1.0
2014-10-27,51.32,51.47,50.79,51.02,700528,51.32,51.47,50.79,51.02,700528,0.0,1.0
2014-10-28,52.21,52.83,50.941,51.32,661579,52.21,52.83,50.941,51.32,661579,0.0,1.0
2014-10-29,52.18,52.45,51.65,52.1,568734,52.18,52.45,51.65,52.1,568734,0.0,1.0
2014-10-30,51.95,52.3084,51.27,51.9,487349,51.95,52.3084,51.27,51.9,487349,0.0,1.0
2014-10-31,52.62,52.88,52.06,52.49,577483,52.62,52.88,52.06,52.49,577483,0.0,1.0
2014-11-03,51.81,53.05,51.79,52.77,674058,51.81,53.05,51.79,52.77,674058,0.0,1.0
2014-11-04,52.23,52.42,51.76,51.95,506764,52.23,52.42,51.76,51.95,506764,0.0,1.0
2014-11-05,51.84,52.98,51.71,52.57,351725,51.84,52.98,51.71,52.57,351725,0.0,1.0
2014-11-06,52.63,52.7,51.64,51.81,412152,52.63,52.7,51.64,51.81,412152,0.0,1.0
2014-11-07,52.39,52.8,52.14,52.77,610986,52.39,52.8,52.14,52.77,610986,0.0,1.0
2014-11-10,52.37,53.21,52.01,52.63,585786,52.37,53.21,52.01,52.63,585786,0.0,1.0
2014-11-11,53.57,53.6,52.01,52.28,534492,53.57,53.6,52.01,52.28,534492,0.0,1.0
2014-11-12,54.86,54.91,53.11,53.11,919959,54.86,54.91,53.11,53.11,919959,0.0,1.0
2014-11-13,54.71,54.95,54.27,54.81,1041953,54.71,54.95,54.27,54.81,1041953,0.0,1.0
2014-11-14,54.27,54.92,54.08,54.62,319664,54.27,54.92,54.08,54.62,319664,0.0,1.0
2014-11-17,54.25,54.905,54.07,54.37,402744,54.25,54.905,54.07,54.37,402744,0.0,1.0
2014-11-18,54.76,55.11,54.1115,54.4,395707,54.76,55.11,54.1115,54.4,395707,0.0,1.0
2014-11-19,54.415,54.58,53.89,54.58,374577,54.415,54.58,53.89,54.58,374577,0.0,1.0
2014-11-20,55.125,55.13,53.66,54.01,423031,55.125,55.13,53.66,54.01,423031,0.0,1.0
2014-11-21,55.66,56.005,55.18,55.66,580177,55.66,56.005,55.18,55.66,580177,0.0,1.0
2014-11-24,56.98,57.02,55.55,55.64,593855,56.98,57.02,55.55,55.64,593855,0.0,1.0
2014-11-25,57.3,57.71,56.58,57.54,1038360,57.3,57.71,56.58,57.54,1038360,0.0,1.0
2014-11-26,57.34,57.38,56.8547,56.95,867551,57.34,57.38,56.8547,56.95,867551,0.0,1.0
2014-11-28,56.9,57.58,56.76,57.34,646597,56.9,57.58,56.76,57.34,646597,0.0,1.0
2014-12-01,55.85,56.81,55.84,56.74,647074,55.85,56.81,55.84,56.74,647074,0.0,1.0
2014-12-02,57.0,57.13,55.76,56.0,504993,57.0,57.13,55.76,56.0,504993,0.0,1.0
2014-12-03,56.32,57.39,55.96,57.39,938280,56.32,57.39,55.96,57.39,938280,0.0,1.0
2014-12-04,56.33,56.74,56.0,56.39,665040,56.33,56.74,56.0,56.39,665040,0.0,1.0
2014-12-05,56.79,56.87,56.11,56.3,468177,56.79,56.87,56.11,56.3,468177,0.0,1.0
2014-12-08,56.84,57.35,56.6,56.6,620231,56.84,57.35,56.6,56.6,620231,0.0,1.0
2014-12-09,57.63,57.72,55.561,56.0,532499,57.63,57.72,55.561,56.0,532499,0.0,1.0
2014-12-10,56.57,57.7,56.51,57.52,692803,56.57,57.7,56.51,57.52,692803,0.0,1.0
2014-12-11,56.46,57.67,56.44,56.96,461073,56.46,57.67,56.44,56.96,461073,0.0,1.0
2014-12-12,55.73,56.75,55.583,55.9,452094,55.73,56.75,55.583,55.9,452094,0.0,1.0
2014-12-15,55.41,56.11,54.99,56.07,539151,55.41,56.11,54.99,56.07,539151,0.0,1.0
2014-12-16,55.08,56.13,54.87,55.69,423895,55.08,56.13,54.87,55.69,423895,0.0,1.0
2014-12-17,55.45,55.57,54.01,54.84,640285,55.45,55.57,54.01,54.84,640285,0.0,1.0
2014-12-18,56.1,56.64,55.55,56.44,494833,56.1,56.64,55.55,56.44,494833,0.0,1.0
2014-12-19,56.83,57.21,55.89,56.27,736378,56.83,57.21,55.89,56.27,736378,0.0,1.0
2014-12-22,56.88,57.33,56.21,56.74,302625,56.88,57.33,56.21,56.74,302625,0.0,1.0
2014-12-23,56.84,57.3475,55.8,57.32,322107,56.84,57.3475,55.8,57.32,322107,0.0,1.0
2014-12-24,57.01,57.6399,56.89,57.0,142005,57.01,57.6399,56.89,57.0,142005,0.0,1.0
2014-12-26,56.66,57.52,56.49,57.33,146553,56.66,57.52,56.49,57.33,146553,0.0,1.0
2014-12-29,56.33,57.04,56.29,56.57,272467,56.33,57.04,56.29,56.57,272467,0.0,1.0
2014-12-30,56.36,56.85,56.175,56.3,163941,56.36,56.85,56.175,56.3,163941,0.0,1.0
2014-12-31,55.91,57.36,55.85,56.42,222416,55.91,57.36,55.85,56.42,222416,0.0,1.0
2015-01-02,56.2,58.38,55.78,57.24,797073,56.2,58.38,55.78,57.24,797073,0.0,1.0
2015-01-05,56.99,57.52,55.6421,55.89,593605,56.99,57.52,55.6421,55.89,593605,0.0,1.0
2015-01-06,57.45,57.935,56.79,57.33,825658,57.45,57.935,56.79,57.33,825658,0.0,1.0
2015-01-07,59.57,59.75,57.45,57.97,1053500,59.57,59.75,57.45,57.97,1053500,0.0,1.0
2015-01-08,61.44,61.67,59.74,60.0,1289401,61.44,61.67,59.74,60.0,1289401,0.0,1.0
2015-01-09,62.58,62.82,61.5,61.67,1543298,62.58,62.82,61.5,61.67,1543298,0.0,1.0
2015-01-12,63.17,63.3,62.67,62.87,1098074,63.17,63.3,62.67,62.87,1098074,0.0,1.0
2015-01-13,62.65,64.75,62.0,63.59,1155553,62.65,64.75,62.0,63.59,1155553,0.0,1.0
2015-01-14,61.06,62.51,60.63,61.42,853360,61.06,62.51,60.63,61.42,853360,0.0,1.0
2015-01-15,59.63,61.94,59.5,61.39,599544,59.63,61.94,59.5,61.39,599544,0.0,1.0
2015-01-16,56.92,59.2,56.01,59.03,1869833,56.92,59.2,56.01,59.03,1869833,0.0,1.0
2015-01-20,56.24,57.22,55.45,57.09,1221533,56.24,57.22,55.45,57.09,1221533,0.0,1.0
2015-01-21,55.9,57.05,55.665,56.24,868143,55.9,57.05,55.665,56.24,868143,0.0,1.0
2015-01-22,58.01,58.11,55.96,56.13,881777,58.01,58.11,55.96,56.13,881777,0.0,1.0
2015-01-23,57.46,58.16,57.0101,58.03,790439,57.46,58.16,57.0101,58.03,790439,0.0,1.0
2015-01-26,58.2,58.34,56.66,57.47,726076,58.2,58.34,56.66,57.47,726076,0.0,1.0
2015-01-27,58.75,58.88,57.08,57.56,662546,58.75,58.88,57.08,57.56,662546,0.0,1.0
2015-01-28,58.57,60.17,58.46,59.42,1218670,58.57,60.17,58.46,59.42,1218670,0.0,1.0
2015-01-29,58.67,58.78,56.64,58.05,1473080,58.67,58.78,56.64,58.05,1473080,0.0,1.0
2015-01-30,53.05,55.15,51.77,52.79,5115511,53.05,55.15,51.77,52.79,5115511,0.0,1.0
2015-02-02,55.18,55.3,52.02,53.0,1932386,55.18,55.3,52.02,53.0,1932386,0.0,1.0
2015-02-03,54.68,55.98,54.05,55.22,1220826,54.68,55.98,54.05,55.22,1220826,0.0,1.0
2015-02-04,54.3,55.307,53.99,54.26,808639,54.3,55.307,53.99,54.26,808639,0.0,1.0
2015-02-05,55.0,55.3,54.25,54.64,717062,55.0,55.3,54.25,54.64,717062,0.0,1.0
2015-02-06,54.63,55.49,54.34,54.96,493502,54.63,55.49,54.34,54.96,493502,0.0,1.0
2015-02-09,55.02,55.08,54.007,54.23,742765,55.02,55.08,54.007,54.23,742765,0.0,1.0
2015-02-10,55.74,55.8,54.29,54.65,794671,55.74,55.8,54.29,54.65,794671,0.0,1.0
2015-02-11,55.8,56.15,55.26,55.7,630571,55.8,56.15,55.26,55.7,630571,0.0,1.0
2015-02-12,57.24,57.36,55.82,56.36,814241,57.24,57.36,55.82,56.36,814241,0.0,1.0
2015-02-13,56.9,57.32,56.72,57.05,704716,56.9,57.32,56.72,57.05,704716,0.0,1.0
2015-02-17,57.63,58.16,56.4,56.9,776046,57.63,58.16,56.4,56.9,776046,0.0,1.0
2015-02-18,56.54,57.665,55.85,57.65,1021890,56.54,57.665,55.85,57.65,1021890,0.0,1.0
2015-02-19,56.81,57.095,56.09,56.57,657628,56.81,57.095,56.09,56.57,657628,0.0,1.0
2015-02-20,56.81,57.25,56.4,56.85,569113,56.81,57.25,56.4,56.85,569113,0.0,1.0
2015-02-23,56.535,56.77,56.08,56.37,649967,56.535,56.77,56.08,56.37,649967,0.0,1.0
2015-02-24,56.56,56.82,56.18,56.55,560995,56.56,56.82,56.18,56.55,560995,0.0,1.0
2015-02-25,56.16,57.14,55.99,56.78,493761,56.16,57.14,55.99,56.78,493761,0.0,1.0
2015-02-26,56.43,56.64,55.63,55.72,877168,56.43,56.64,55.63,55.72,877168,0.0,1.0
2015-02-27,57.35,57.53,55.8555,56.34,592072,57.35,57.53,55.8555,56.34,592072,0.0,1.0
2015-03-02,57.76,58.1495,57.16,57.96,430144,57.76,58.1495,57.16,57.96,430144,0.0,1.0
2015-03-03,56.97,57.87,56.78,57.75,442532,56.97,57.87,56.78,57.75,442532,0.0,1.0
2015-03-04,57.15,57.32,56.6,57.0,456673,57.15,57.32,56.6,57.0,456673,0.0,1.0
2015-03-05,57.89,58.13,56.93,57.15,453254,57.89,58.13,56.93,57.15,453254,0.0,1.0
2015-03-06,57.09,58.16,56.76,57.77,576324,57.09,58.16,56.76,57.77,576324,0.0,1.0
2015-03-09,56.49,57.29,56.23,57.03,615491,56.49,57.29,56.23,57.03,615491,0.0,1.0
2015-03-10,56.86,57.42,56.35,56.44,833705,56.86,57.42,56.35,56.44,833705,0.0,1.0
2015-03-11,56.93,57.68,56.5201,56.84,625494,56.93,57.68,56.5201,56.84,625494,0.0,1.0
2015-03-12,56.99,57.21,56.34,57.0,519356,56.99,57.21,56.34,57.0,519356,0.0,1.0
2015-03-13,55.98,57.22,55.4,56.98,621653,55.98,57.22,55.4,56.98,621653,0.0,1.0
2015-03-16,56.34,56.675,55.91,56.11,813528,56.34,56.675,55.91,56.11,813528,0.0,1.0
2015-03-17,56.19,56.42,55.4,56.0,1041037,56.19,56.42,55.4,56.0,1041037,0.0,1.0
2015-03-18,56.38,56.71,55.71,56.12,699703,56.38,56.71,55.71,56.12,699703,0.0,1.0
2015-03-19,58.32,58.39,56.186,56.3,741012,58.32,58.39,56.186,56.3,741012,0.0,1.0
2015-03-20,57.18,58.52,56.78,58.52,1688688,57.18,58.52,56.78,58.52,1688688,0.0,1.0
2015-03-23,56.33,57.16,56.3,57.09,617885,56.33,57.16,56.3,57.09,617885,0.0,1.0
2015-03-24,55.48,56.61,55.36,56.44,669275,55.48,56.61,55.36,56.44,669275,0.0,1.0
2015-03-25,54.69,56.13,54.65,55.42,681619,54.69,56.13,54.65,55.42,681619,0.0,1.0
2015-03-26,54.58,54.92,53.15,54.4,775792,54.58,54.92,53.15,54.4,775792,0.0,1.0
2015-03-27,54.04,54.645,52.14,54.19,1696201,54.04,54.645,52.14,54.19,1696201,0.0,1.0
2015-03-30,54.595,55.02,53.98,54.4,844457,54.595,55.02,53.98,54.4,844457,0.0,1.0
2015-03-31,53.785,54.95,53.74,54.48,834898,53.785,54.95,53.74,54.48,834898,0.0,1.0
2015-04-01,52.45,53.87,52.28,53.67,1177808,52.45,53.87,52.28,53.67,1177808,0.0,1.0
2015-04-02,52.75,53.3,52.29,52.29,1095982,52.75,53.3,52.29,52.29,1095982,0.0,1.0
2015-04-06,53.07,53.41,52.26,52.62,924500,53.07,53.41,52.26,52.62,924500,0.0,1.0
2015-04-07,52.55,53.74,52.5,53.35,986171,52.55,53.74,52.5,53.35,986171,0.0,1.0
2015-04-08,52.72,53.16,51.65,52.71,2163556,52.72,53.16,51.65,52.71,2163556,0.0,1.0
2015-04-09,52.72,53.0,52.27,52.63,921296,52.72,53.0,52.27,52.63,921296,0.0,1.0
2015-04-10,54.29,54.68,52.95,53.0,1917238,54.29,54.68,52.95,53.0,1917238,0.0,1.0
2015-04-13,53.82,54.86,53.8,54.3,828215,53.82,54.86,53.8,54.3,828215,0.0,1.0
2015-04-14,53.15,54.34,53.01,53.86,457910,53.15,54.34,53.01,53.86,457910,0.0,1.0
2015-04-15,52.86,53.57,52.75,53.3,721741,52.86,53.57,52.75,53.3,721741,0.0,1.0
2015-04-16,52.77,53.26,52.2901,52.9,602835,52.77,53.26,52.2901,52.9,602835,0.0,1.0
2015-04-17,53.375,53.44,52.29,52.43,762616,53.375,53.44,52.29,52.43,762616,0.0,1.0
2015-04-20,54.205,54.27,53.37,53.57,597900,54.205,54.27,53.37,53.57,597900,0.0,1.0
2015-04-21,56.15,58.09,55.99,58.09,1637495,56.15,58.09,55.99,58.09,1637495,0.0,1.0
2015-04-22,55.94,56.26,55.41,56.18,955165,55.94,56.26,55.41,56.18,955165,0.0,1.0
2015-04-23,56.01,56.725,55.5,55.9,1419541,56.01,56.725,55.5,55.9,1419541,0.0,1.0
2015-04-24,59.18,61.24,58.88,60.93,3776279,59.18,61.24,58.88,60.93,3776279,0.0,1.0
2015-04-27,58.59,59.89,58.37,59.18,1177210,58.59,59.89,58.37,59.18,1177210,0.0,1.0
2015-04-28,59.45,59.56,57.72,58.44,1110250,59.45,59.56,57.72,58.44,1110250,0.0,1.0
2015-04-29,60.18,60.74,59.06,59.32,1431939,60.18,60.74,59.06,59.32,1431939,0.0,1.0
2015-04-30,58.84,60.13,58.76,59.6,1239182,58.84,60.13,58.76,59.6,1239182,0.0,1.0
2015-05-01,59.18,59.76,58.55,58.74,1084477,59.18,59.76,58.55,58.74,1084477,0.0,1.0
2015-05-04,60.35,60.61,59.1101,59.34,652323,60.35,60.61,59.1101,59.34,652323,0.0,1.0
2015-05-05,59.51,60.45,58.77,60.37,860470,59.51,60.45,58.77,60.37,860470,0.0,1.0
2015-05-06,58.91,59.58,58.64,59.48,721020,58.91,59.58,58.64,59.48,721020,0.0,1.0
2015-05-07,58.87,59.35,58.66,58.66,483457,58.87,59.35,58.66,58.66,483457,0.0,1.0
2015-05-08,59.71,60.4,59.23,59.42,468699,59.71,60.4,59.23,59.42,468699,0.0,1.0
2015-05-11,59.35,59.91,59.23,59.49,351410,59.35,59.91,59.23,59.49,351410,0.0,1.0
2015-05-12,58.64,59.13,57.89,59.13,490082,58.64,59.13,57.89,59.13,490082,0.0,1.0
2015-05-13,58.75,59.12,58.295,58.86,525316,58.75,59.12,58.295,58.86,525316,0.0,1.0
2015-05-14,59.31,59.69,58.55,59.02,439910,59.31,59.69,58.55,59.02,439910,0.0,1.0
2015-05-15,59.28,59.58,59.11,59.31,279623,59.28,59.58,59.11,59.31,279623,0.0,1.0
2015-05-18,59.86,60.0,59.06,59.25,490636,59.86,60.0,59.06,59.25,490636,0.0,1.0
2015-05-19,59.24,60.01,59.06,59.86,566157,59.24,60.01,59.06,59.86,566157,0.0,1.0
2015-05-20,59.22,59.7899,59.06,59.35,336340,59.22,59.7899,59.06,59.35,336340,0.0,1.0
2015-05-21,59.38,59.6899,58.82,59.07,418863,59.38,59.6899,58.82,59.07,418863,0.0,1.0
2015-05-22,59.29,59.96,58.78,59.2,320129,59.29,59.96,58.78,59.2,320129,0.0,1.0
2015-05-26,59.27,59.64,58.8,59.08,459530,59.27,59.64,58.8,59.08,459530,0.0,1.0
2015-05-27,59.7,59.78,58.9,59.21,327724,59.7,59.78,58.9,59.21,327724,0.0,1.0
2015-05-28,61.18,61.33,59.31,59.5,1060084,61.18,61.33,59.31,59.5,1060084,0.0,1.0
2015-05-29,60.67,61.42,60.42,61.34,644290,60.67,61.42,60.42,61.34,644290,0.0,1.0
2015-06-01,61.74,62.72,61.08,61.08,844212,61.74,62.72,61.08,61.08,844212,0.0,1.0
2015-06-02,62.37,62.41,61.1,61.39,792758,62.37,62.41,61.1,61.39,792758,0.0,1.0
2015-06-03,63.4,63.93,62.4,62.75,1235048,63.4,63.93,62.4,62.75,1235048,0.0,1.0
2015-06-04,62.79,63.36,62.39,63.11,1308752,62.79,63.36,62.39,63.11,1308752,0.0,1.0
2015-06-05,62.91,62.98,61.81,62.73,478400,62.91,62.98,61.81,62.73,478400,0.0,1.0
2015-06-08,61.99,63.23,61.725,63.05,344862,61.99,63.23,61.725,63.05,344862,0.0,1.0
2015-06-09,61.58,62.3599,61.32,62.11,251557,61.58,62.3599,61.32,62.11,251557,0.0,1.0
2015-06-10,62.52,62.65,61.04,61.92,286864,62.52,62.65,61.04,61.92,286864,0.0,1.0
2015-06-11,62.96,63.05,62.2,62.59,406645,62.96,63.05,62.2,62.59,406645,0.0,1.0
2015-06-12,63.02,63.37,62.3901,62.83,678697,63.02,63.37,62.3901,62.83,678697,0.0,1.0
2015-06-15,63.22,63.4,61.76,62.66,643627,63.22,63.4,61.76,62.66,643627,0.0,1.0
2015-06-16,64.29,64.31,62.75,63.04,668642,64.29,64.31,62.75,63.04,668642,0.0,1.0
2015-06-17,62.29,64.99,59.56,64.54,3297182,62.29,64.99,59.56,64.54,3297182,0.0,1.0
2015-06-18,62.15,63.48,62.0,62.29,784059,62.15,63.48,62.0,62.29,784059,0.0,1.0
2015-06-19,63.24,63.48,62.21,62.4,991425,63.24,63.48,62.21,62.4,991425,0.0,1.0
2015-06-22,63.31,63.71,62.8,63.71,497408,63.31,63.71,62.8,63.71,497408,0.0,1.0
2015-06-23,62.98,63.6,62.52,63.31,664480,62.98,63.6,62.52,63.31,664480,0.0,1.0
2015-06-24,61.12,63.17,60.93,63.0,959260,61.12,63.17,60.93,63.0,959260,0.0,1.0
2015-06-25,61.57,62.17,61.166,61.25,790830,61.57,62.17,61.166,61.25,790830,0.0,1.0
2015-06-26,62.63,62.66,61.69,61.88,734972,62.63,62.66,61.69,61.88,734972,0.0,1.0
2015-06-29,61.65,62.74,61.535,62.26,863361,61.65,62.74,61.535,62.26,863361,0.0,1.0
2015-06-30,62.71,63.11,61.6503,62.34,843671,62.71,63.11,61.6503,62.34,843671,0.0,1.0
2015-07-01,63.22,63.747,62.62,63.18,785957,63.22,63.747,62.62,63.18,785957,0.0,1.0
2015-07-02,63.29,64.0,62.8,63.37,1006116,63.29,64.0,62.8,63.37,1006116,0.0,1.0
2015-07-06,62.5,64.18,62.29,62.72,2088995,62.5,64.18,62.29,62.72,2088995,0.0,1.0
2015-07-07,63.5,63.66,61.78,62.79,640867,63.5,63.66,61.78,62.79,640867,0.0,1.0
2015-07-08,62.74,63.71,62.1,63.24,747802,62.74,63.71,62.1,63.24,747802,0.0,1.0
2015-07-09,62.2,63.37,62.01,63.36,568129,62.2,63.37,62.01,63.36,568129,0.0,1.0
2015-07-10,62.94,63.15,62.26,62.84,573297,62.94,63.15,62.26,62.84,573297,0.0,1.0
2015-07-13,63.61,63.82,62.68,63.26,471395,63.61,63.82,62.68,63.26,471395,0.0,1.0
2015-07-14,64.31,64.51,63.53,63.53,424477,64.31,64.51,63.53,63.53,424477,0.0,1.0
2015-07-15,64.63,65.04,63.965,64.5,812232,64.63,65.04,63.965,64.5,812232,0.0,1.0
2015-07-16,65.37,65.58,64.71,65.05,561879,65.37,65.58,64.71,65.05,561879,0.0,1.0
2015-07-17,64.93,65.625,64.72,65.46,607838,64.93,65.625,64.72,65.46,607838,0.0,1.0
2015-07-20,66.04,66.455,64.95,65.08,647043,66.04,66.455,64.95,65.08,647043,0.0,1.0
2015-07-21,65.16,66.45,64.74,66.45,848862,65.16,66.45,64.74,66.45,848862,0.0,1.0
2015-07-22,65.23,65.53,64.73,64.83,728264,65.23,65.53,64.73,64.83,728264,0.0,1.0
2015-07-23,65.59,66.525,65.17,65.74,1484213,65.59,66.525,65.17,65.74,1484213,0.0,1.0
2015-07-24,60.4,64.6,60.05,63.5,3805854,60.4,64.6,60.05,63.5,3805854,0.0,1.0
2015-07-27,60.98,60.98,58.86,59.59,1459695,60.98,60.98,58.86,59.59,1459695,0.0,1.0
2015-07-28,61.2,61.605,60.18,61.2,1102348,61.2,61.605,60.18,61.2,1102348,0.0,1.0
2015-07-29,62.6,62.7,60.73,61.48,1435632,62.6,62.7,60.73,61.48,1435632,0.0,1.0
2015-07-30,62.36,62.93,62.14,62.8,663849,62.36,62.93,62.14,62.8,663849,0.0,1.0
2015-07-31,62.7,63.5344,62.08,62.59,628850,62.7,63.5344,62.08,62.59,628850,0.0,1.0
2015-08-03,62.61,63.06,61.5,62.48,820235,62.61,63.06,61.5,62.48,820235,0.0,1.0
2015-08-04,61.44,62.83,61.39,62.33,695568,61.44,62.83,61.39,62.33,695568,0.0,1.0
2015-08-05,62.07,62.6,61.5,61.87,509112,62.07,62.6,61.5,61.87,509112,0.0,1.0
2015-08-06,60.94,62.04,60.55,61.95,391119,60.94,62.04,60.55,61.95,391119,0.0,1.0
2015-08-07,60.73,61.21,60.16,60.94,530004,60.73,61.21,60.16,60.94,530004,0.0,1.0
2015-08-10,61.7,61.97,61.05,61.05,486925,61.7,61.97,61.05,61.05,486925,0.0,1.0
2015-08-11,61.15,61.78,60.77,61.13,491871,61.15,61.78,60.77,61.13,491871,0.0,1.0
2015-08-12,60.83,60.95,59.67,60.33,431317,60.83,60.95,59.67,60.33,431317,0.0,1.0
2015-08-13,60.2,61.265,60.14,60.63,509828,60.2,61.265,60.14,60.63,509828,0.0,1.0
2015-08-14,60.57,60.67,59.68,60.0,341485,60.57,60.67,59.68,60.0,341485,0.0,1.0
2015-08-17,60.88,60.99,60.05,60.48,701078,60.88,60.99,60.05,60.48,701078,0.0,1.0
2015-08-18,60.52,61.32,60.32,60.81,385344,60.52,61.32,60.32,60.81,385344,0.0,1.0
2015-08-19,59.73,60.43,59.44,60.07,726235,59.73,60.43,59.44,60.07,726235,0.0,1.0
2015-08-20,58.02,59.5,57.96,59.5,539545,58.02,59.5,57.96,59.5,539545,0.0,1.0
2015-08-21,56.45,57.99,56.39,57.64,669767,56.45,57.99,56.39,57.64,669767,0.0,1.0
2015-08-24,54.55,56.41,52.01,53.39,874233,54.55,56.41,52.01,53.39,874233,0.0,1.0
2015-08-25,54.23,56.47,54.15,56.38,774935,54.23,56.47,54.15,56.38,774935,0.0,1.0
2015-08-26,55.95,56.22,54.71,55.53,914199,55.95,56.22,54.71,55.53,914199,0.0,1.0
2015-08-27,56.82,57.49,55.82,56.83,426793,56.82,57.49,55.82,56.83,426793,0.0,1.0
2015-08-28,57.27,57.36,56.36,57.02,375046,57.27,57.36,56.36,57.02,375046,0.0,1.0
2015-08-31,56.6,57.84,56.55,57.07,595617,56.6,57.84,56.55,57.07,595617,0.0,1.0
2015-09-01,53.94,56.44,53.85,55.62,928799,53.94,56.44,53.85,55.62,928799,0.0,1.0
2015-09-02,55.1,55.13,53.57,54.49,807357,55.1,55.13,53.57,54.49,807357,0.0,1.0
2015-09-03,55.13,55.86,54.88,55.17,632955,55.13,55.86,54.88,55.17,632955,0.0,1.0
2015-09-04,54.28,54.87,53.745,54.44,510010,54.28,54.87,53.745,54.44,510010,0.0,1.0
2015-09-08,55.4,55.52,54.7,55.21,475177,55.4,55.52,54.7,55.21,475177,0.0,1.0
2015-09-09,54.97,56.21,54.85,56.03,332912,54.97,56.21,54.85,56.03,332912,0.0,1.0
2015-09-10,55.19,55.84,54.344,54.69,369748,55.19,55.84,54.344,54.69,369748,0.0,1.0
2015-09-11,55.55,56.9,55.09,55.53,631262,55.55,56.9,55.09,55.53,631262,0.0,1.0
2015-09-14,55.61,55.875,55.38,55.66,563111,55.61,55.875,55.38,55.66,563111,0.0,1.0
2015-09-15,56.52,56.66,55.0301,55.84,485443,56.52,56.66,55.0301,55.84,485443,0.0,1.0
2015-09-16,56.6,56.79,56.115,56.33,447211,56.6,56.79,56.115,56.33,447211,0.0,1.0
2015-09-17,58.45,59.47,56.446,56.73,755721,58.45,59.47,56.446,56.73,755721,0.0,1.0
2015-09-18,57.42,58.54,57.24,57.74,686182,57.42,58.54,57.24,57.74,686182,0.0,1.0
2015-09-21,57.01,58.07,56.6801,57.5,421454,57.01,58.07,56.6801,57.5,421454,0.0,1.0
2015-09-22,56.87,56.98,56.12,56.45,562006,56.87,56.98,56.12,56.45,562006,0.0,1.0
2015-09-23,57.21,57.54,56.71,56.85,323800,57.21,57.54,56.71,56.85,323800,0.0,1.0
2015-09-24,56.96,57.1,56.09,56.81,361553,56.96,57.1,56.09,56.81,361553,0.0,1.0
2015-09-25,56.65,57.79,55.91,57.37,702553,56.65,57.79,55.91,57.37,702553,0.0,1.0
2015-09-28,55.33,56.47,54.64,56.17,874307,55.33,56.47,54.64,56.17,874307,0.0,1.0
2015-09-29,55.91,56.8,55.15,55.51,742653,55.91,56.8,55.15,55.51,742653,0.0,1.0
2015-09-30,56.76,56.94,55.51,56.24,836548,56.76,56.94,55.51,56.24,836548,0.0,1.0
2015-10-01,55.44,56.79,55.0,56.58,882435,55.44,56.79,55.0,56.58,882435,0.0,1.0
2015-10-02,56.91,56.97,54.69,54.91,694131,56.91,56.97,54.69,54.91,694131,0.0,1.0
2015-10-05,58.47,58.59,57.3,57.3,744825,58.47,58.59,57.3,57.3,744825,0.0,1.0
2015-10-06,55.75,58.96,55.53,58.55,721563,55.75,58.96,55.53,58.55,721563,0.0,1.0
2015-10-07,56.55,56.83,55.37,56.05,671503,56.55,56.83,55.37,56.05,671503,0.0,1.0
2015-10-08,56.23,56.96,55.43,56.59,450256,56.23,56.96,55.43,56.59,450256,0.0,1.0
2015-10-09,56.39,56.63,55.678,56.33,689334,56.39,56.63,55.678,56.33,689334,0.0,1.0
2015-10-12,57.26,57.66,56.3803,56.45,355604,57.26,57.66,56.3803,56.45,355604,0.0,1.0
2015-10-13,56.21,57.53,56.16,56.83,747405,56.21,57.53,56.16,56.83,747405,0.0,1.0
2015-10-14,56.5,57.05,55.32,56.52,742810,56.5,57.05,55.32,56.52,742810,0.0,1.0
2015-10-15,60.65,60.93,56.98,57.13,1555893,60.65,60.93,56.98,57.13,1555893,0.0,1.0
2015-10-16,60.65,61.42,59.84,60.83,653013,60.65,61.42,59.84,60.83,653013,0.0,1.0
2015-10-19,61.1,61.73,60.325,60.47,769612,61.1,61.73,60.325,60.47,769612,0.0,1.0
2015-10-20,61.98,62.0,60.72,61.28,821155,61.98,62.0,60.72,61.28,821155,0.0,1.0
2015-10-21,61.59,62.44,60.74,62.44,700122,61.59,62.44,60.74,62.44,700122,0.0,1.0
2015-10-22,60.78,61.895,60.35,61.76,2557640,60.78,61.895,60.35,61.76,2557640,0.0,1.0
2015-10-23,67.97,68.48,64.4,64.5,2609099,67.97,68.48,64.4,64.5,2609099,0.0,1.0
2015-10-26,68.27,68.43,66.18,67.0,1298058,68.27,68.43,66.18,67.0,1298058,0.0,1.0
2015-10-27,67.09,68.16,66.22,68.0,1255453,67.09,68.16,66.22,68.0,1255453,0.0,1.0
2015-10-28,66.3,67.12,65.385,67.12,1379587,66.3,67.12,65.385,67.12,1379587,0.0,1.0
2015-10-29,65.7,66.47,65.28,66.47,1193913,65.7,66.47,65.28,66.47,1193913,0.0,1.0
2015-10-30,65.46,65.97,64.56,65.39,924119,65.46,65.97,64.56,65.39,924119,0.0,1.0
2015-11-02,66.37,67.08,65.15,65.76,891918,66.37,67.08,65.15,65.76,891918,0.0,1.0
2015-11-03,66.93,66.96,65.61,66.2,464640,66.93,66.96,65.61,66.2,464640,0.0,1.0
2015-11-04,66.53,67.31,65.98,67.18,339018,66.53,67.31,65.98,67.18,339018,0.0,1.0
2015-11-05,66.39,66.8,65.7801,66.6,322138,66.39,66.8,65.7801,66.6,322138,0.0,1.0
2015-11-06,67.17,67.19,65.94,66.16,334235,67.17,67.19,65.94,66.16,334235,0.0,1.0
2015-11-09,67.08,67.98,66.57,66.93,496479,67.08,67.98,66.57,66.93,496479,0.0,1.0
2015-11-10,66.1,67.105,64.69,66.66,1177219,66.1,67.105,64.69,66.66,1177219,0.0,1.0
2015-11-11,65.59,66.19,65.43,66.0,741816,65.59,66.19,65.43,66.0,741816,0.0,1.0
2015-11-12,64.0,65.6,63.88,65.04,484819,64.0,65.6,63.88,65.04,484819,0.0,1.0
2015-11-13,63.67,64.36,63.6,64.0,475566,63.67,64.36,63.6,64.0,475566,0.0,1.0
2015-11-16,65.15,65.23,63.05,63.65,699269,65.15,65.23,63.05,63.65,699269,0.0,1.0
2015-11-17,65.28,66.41,65.105,65.33,642880,65.28,66.41,65.105,65.33,642880,0.0,1.0
2015-11-18,66.33,66.72,65.14,66.63,436470,66.33,66.72,65.14,66.63,436470,0.0,1.0
2015-11-19,67.39,67.46,66.0,66.38,802114,67.39,67.46,66.0,66.38,802114,0.0,1.0
2015-11-20,67.19,67.96,66.92,67.36,453859,67.19,67.96,66.92,67.36,453859,0.0,1.0
2015-11-23,67.21,67.68,66.92,67.04,595479,67.21,67.68,66.92,67.04,595479,0.0,1.0
2015-11-24,67.25,67.3,66.19,67.0,663571,67.25,67.3,66.19,67.0,663571,0.0,1.0
2015-11-25,67.76,67.97,67.22,67.46,321504,67.76,67.97,67.22,67.46,321504,0.0,1.0
2015-11-27,67.65,67.97,67.25,67.73,141232,67.65,67.97,67.25,67.73,141232,0.0,1.0
2015-11-30,66.74,68.0,66.45,67.79,424887,66.74,68.0,66.45,67.79,424887,0.0,1.0
2015-12-01,67.09,67.23,66.153,66.86,301852,67.09,67.23,66.153,66.86,301852,0.0,1.0
2015-12-02,67.93,68.327,67.09,67.34,580560,67.93,68.327,67.09,67.34,580560,0.0,1.0
2015-12-03,65.82,68.4245,65.581,68.33,517928,65.82,68.4245,65.581,68.33,517928,0.0,1.0
2015-12-04,65.56,66.29,64.52,65.8,588843,65.56,66.29,64.52,65.8,588843,0.0,1.0
2015-12-07,66.47,66.59,65.063,65.71,308676,66.47,66.59,65.063,65.71,308676,0.0,1.0
2015-12-08,66.58,66.72,65.13,66.23,341935,66.58,66.72,65.13,66.23,341935,0.0,1.0
2015-12-09,64.84,66.96,64.52,66.17,353895,64.84,66.96,64.52,66.17,353895,0.0,1.0
2015-12-10,65.03,66.346,64.46,65.04,370742,65.03,66.346,64.46,65.04,370742,0.0,1.0
2015-12-11,65.09,65.35,64.03,64.69,434937,65.09,65.35,64.03,64.69,434937,0.0,1.0
2015-12-14,65.04,65.6889,64.4,65.2,346586,65.04,65.6889,64.4,65.2,346586,0.0,1.0
2015-12-15,65.84,66.16,64.58,65.69,342557,65.84,66.16,64.58,65.69,342557,0.0,1.0
2015-12-16,65.76,66.31,63.1909,66.11,286852,65.76,66.31,63.1909,66.11,286852,0.0,1.0
2015-12-17,64.77,65.94,64.11,65.75,248470,64.77,65.94,64.11,65.75,248470,0.0,1.0
2015-12-18,64.16,64.72,63.85,64.41,659659,64.16,64.72,63.85,64.41,659659,0.0,1.0
2015-12-21,64.21,64.68,63.73,64.46,319897,64.21,64.68,63.73,64.46,319897,0.0,1.0
2015-12-22,65.42,65.85,64.1,64.72,305405,65.42,65.85,64.1,64.72,305405,0.0,1.0
2015-12-23,65.12,65.91,63.84,65.75,364573,65.12,65.91,63.84,65.75,364573,0.0,1.0
2015-12-24,65.39,65.73,65.22,65.36,243521,65.39,65.73,65.22,65.36,243521,0.0,1.0
2015-12-28,66.34,66.49,65.1,65.1,303458,66.34,66.49,65.1,65.1,303458,0.0,1.0
2015-12-29,66.37,67.37,66.01,66.93,211955,66.37,67.37,66.01,66.93,211955,0.0,1.0
2015-12-30,66.1,66.64,66.07,66.41,212569,66.1,66.64,66.07,66.41,212569,0.0,1.0
2015-12-31,65.85,67.37,65.79,66.5,546000,65.85,67.37,65.79,66.5,546000,0.0,1.0
2016-01-04,64.27,65.0,63.43,64.99,987310,64.27,65.0,63.43,64.99,987310,0.0,1.0
2016-01-05,64.95,67.0,64.64,64.64,746616,64.95,67.0,64.64,64.64,746616,0.0,1.0
2016-01-06,64.87,65.82,64.03,64.11,877822,64.87,65.82,64.03,64.11,877822,0.0,1.0
2016-01-07,63.5,64.89,62.905,63.53,769361,63.5,64.89,62.905,63.53,769361,0.0,1.0
2016-01-08,64.53,66.1,63.94,64.38,916004,64.53,66.1,63.94,64.38,916004,0.0,1.0
2016-01-11,61.0,64.95,60.44,64.78,884991,61.0,64.95,60.44,64.78,884991,0.0,1.0
2016-01-12,61.77,62.21,60.61,61.0,383561,61.77,62.21,60.61,61.0,383561,0.0,1.0
2016-01-13,58.86,62.025,58.68,61.89,482719,58.86,62.025,58.68,61.89,482719,0.0,1.0
2016-01-14,59.99,60.52,58.18,59.31,408873,59.99,60.52,58.18,59.31,408873,0.0,1.0
2016-01-15,59.86,59.86,57.83,58.7,460357,59.86,59.86,57.83,58.7,460357,0.0,1.0
2016-01-19,59.77,61.05,59.305,60.27,606147,59.77,61.05,59.305,60.27,606147,0.0,1.0
2016-01-20,60.33,60.94,57.31,59.16,740437,60.33,60.94,57.31,59.16,740437,0.0,1.0
2016-01-21,60.73,61.3476,59.88,60.46,397846,60.73,61.3476,59.88,60.46,397846,0.0,1.0
2016-01-22,60.95,61.46,59.86,61.18,697850,60.95,61.46,59.86,61.18,697850,0.0,1.0
2016-01-25,60.39,61.33,60.17,60.81,334006,60.39,61.33,60.17,60.81,334006,0.0,1.0
2016-01-26,62.21,62.34,59.94,60.47,342371,62.21,62.34,59.94,60.47,342371,0.0,1.0
2016-01-27,61.42,62.94,61.21,62.4,366182,61.42,62.94,61.21,62.4,366182,0.0,1.0
2016-01-28,59.51,62.2,58.43,61.58,1244523,59.51,62.2,58.43,61.58,1244523,0.0,1.0
2016-01-29,66.14,69.36,62.885,64.5,2198499,66.14,69.36,62.885,64.5,2198499,0.0,1.0
2016-02-01,67.55,68.03,65.58,66.11,1052810,67.55,68.03,65.58,66.11,1052810,0.0,1.0
2016-02-02,67.54,67.75,65.57,65.65,837676,67.54,67.75,65.57,65.65,837676,0.0,1.0
2016-02-03,67.17,68.0,65.25,67.76,587206,67.17,68.0,65.25,67.76,587206,0.0,1.0
2016-02-04,67.38,67.99,66.59,67.01,398321,67.38,67.99,66.59,67.01,398321,0.0,1.0
2016-02-05,65.87,67.34,65.02,67.1,558528,65.87,67.34,65.02,67.1,558528,0.0,1.0
2016-02-08,58.65,65.0,57.51,65.0,1550729,58.65,65.0,57.51,65.0,1550729,0.0,1.0
2016-02-09,58.66,59.74,58.045,58.22,989896,58.66,59.74,58.045,58.22,989896,0.0,1.0
2016-02-10,60.13,62.68,58.69,59.21,1135112,60.13,62.68,58.69,59.21,1135112,0.0,1.0
2016-02-11,58.79,59.72,57.75,59.21,724334,58.79,59.72,57.75,59.21,724334,0.0,1.0
2016-02-12,58.78,59.95,58.0,59.74,513000,58.78,59.95,58.0,59.74,513000,0.0,1.0
2016-02-16,61.87,61.95,58.955,59.61,742117,61.87,61.95,58.955,59.61,742117,0.0,1.0
2016-02-17,63.1,63.66,61.06,62.07,609431,63.1,63.66,61.06,62.07,609431,0.0,1.0
2016-02-18,62.88,63.83,62.39,63.62,447001,62.88,63.83,62.39,63.62,447001,0.0,1.0
2016-02-19,63.29,63.44,61.44,62.35,289225,63.29,63.44,61.44,62.35,289225,0.0,1.0
2016-02-22,64.33,64.66,63.68,63.77,398255,64.33,64.66,63.68,63.77,398255,0.0,1.0
2016-02-23,62.94,64.5,62.82,63.42,427687,62.94,64.5,62.82,63.42,427687,0.0,1.0
2016-02-24,63.32,63.55,61.49,62.24,407527,63.32,63.55,61.49,62.24,407527,0.0,1.0
2016-02-25,64.46,64.495,62.25,63.5,354380,64.46,64.495,62.25,63.5,354380,0.0,1.0
2016-02-26,65.4,65.62,64.16,64.2,422639,65.4,65.62,64.16,64.2,422639,0.0,1.0
2016-02-29,66.03,66.25,65.08,65.32,627345,66.03,66.25,65.08,65.32,627345,0.0,1.0
2016-03-01,67.86,68.08,65.77,66.26,694951,67.86,68.08,65.77,66.26,694951,0.0,1.0
2016-03-02,68.51,68.62,66.715,67.98,562630,68.51,68.62,66.715,67.98,562630,0.0,1.0
2016-03-03,69.44,69.58,67.765,68.59,465590,69.44,69.58,67.765,68.59,465590,0.0,1.0
2016-03-04,70.39,70.6,68.48,69.48,772869,70.39,70.6,68.48,69.48,772869,0.0,1.0
2016-03-07,71.55,71.65,69.84,70.35,618586,71.55,71.65,69.84,70.35,618586,0.0,1.0
2016-03-08,70.6,71.51,69.84,71.07,840847,70.6,71.51,69.84,71.07,840847,0.0,1.0
2016-03-09,70.69,71.14,70.13,70.66,718362,70.69,71.14,70.13,70.66,718362,0.0,1.0
2016-03-10,70.42,71.075,69.45,70.63,691860,70.42,71.075,69.45,70.63,691860,0.0,1.0
2016-03-11,72.3,72.75,70.84,71.22,653202,72.3,72.75,70.84,71.22,653202,0.0,1.0
2016-03-14,72.21,72.56,71.1229,71.58,487985,72.21,72.56,71.1229,71.58,487985,0.0,1.0
2016-03-15,71.04,72.74,70.82,71.97,616166,71.04,72.74,70.82,71.97,616166,0.0,1.0
2016-03-16,72.64,72.83,70.41,70.6,702459,72.64,72.83,70.41,70.6,702459,0.0,1.0
2016-03-17,68.47,69.24,66.79,68.67,3111127,68.47,69.24,66.79,68.67,3111127,0.0,1.0
2016-03-18,68.9,69.43,68.25,68.5,1293384,68.9,69.43,68.25,68.5,1293384,0.0,1.0
2016-03-21,68.8,69.88,68.46,69.22,892530,68.8,69.88,68.46,69.22,892530,0.0,1.0
2016-03-22,69.82,69.88,68.44,68.71,673051,69.82,69.88,68.44,68.71,673051,0.0,1.0
2016-03-23,69.78,70.4,69.51,69.91,689692,69.78,70.4,69.51,69.91,689692,0.0,1.0
2016-03-24,70.23,70.35,68.81,69.6,597216,70.23,70.35,68.81,69.6,597216,0.0,1.0
2016-03-28,70.35,70.68,69.7,70.34,782821,70.35,70.68,69.7,70.34,782821,0.0,1.0
2016-03-29,72.47,72.63,69.71,70.06,923788,72.47,72.63,69.71,70.06,923788,0.0,1.0
2016-03-30,72.01,73.43,71.94,72.53,616930,72.01,73.43,71.94,72.53,616930,0.0,1.0
2016-03-31,72.69,73.55,71.9736,72.0,996203,72.69,73.55,71.9736,72.0,996203,0.0,1.0
2016-04-01,73.02,73.46,71.9,72.57,564801,73.02,73.46,71.9,72.57,564801,0.0,1.0
2016-04-04,73.34,73.83,72.29,73.3,606348,73.34,73.83,72.29,73.3,606348,0.0,1.0
2016-04-05,72.18,73.06,71.93,72.92,628918,72.18,73.06,71.93,72.92,628918,0.0,1.0
2016-04-06,73.55,73.575,71.91,72.09,636386,73.55,73.575,71.91,72.09,636386,0.0,1.0
2016-04-07,72.49,73.62,72.3,73.57,627439,72.49,73.62,72.3,73.57,627439,0.0,1.0
2016-04-08,73.06,73.324,72.36,73.17,377072,73.06,73.324,72.36,73.17,377072,0.0,1.0
2016-04-11,73.32,74.21,72.99,73.25,420942,73.32,74.21,72.99,73.25,420942,0.0,1.0
2016-04-12,73.09,73.7,72.71,73.37,367524,73.09,73.7,72.71,73.37,367524,0.0,1.0
2016-04-13,73.09,73.49,72.87,73.22,502602,73.09,73.49,72.87,73.22,502602,0.0,1.0
2016-04-14,73.13,73.43,72.62,73.16,317812,73.13,73.43,72.62,73.16,317812,0.0,1.0
2016-04-15,73.47,73.67,72.7511,72.98,488286,73.47,73.67,72.7511,72.98,488286,0.0,1.0
2016-04-18,73.63,74.03,73.13,73.45,580311,73.63,74.03,73.13,73.45,580311,0.0,1.0
2016-04-19,72.9,74.13,72.71,74.07,433839,72.9,74.13,72.71,74.07,433839,0.0,1.0
2016-04-20,73.55,74.03,72.48,73.42,906191,73.55,74.03,72.48,73.42,906191,0.0,1.0
2016-04-21,73.3,74.196,73.04,73.73,440813,73.3,74.196,73.04,73.73,440813,0.0,1.0
2016-04-22,73.87,73.88,72.94,73.3,702768,73.87,73.88,72.94,73.3,702768,0.0,1.0
2016-04-25,74.28,74.52,73.54,73.79,459761,74.28,74.52,73.54,73.79,459761,0.0,1.0
2016-04-26,74.7,75.17,74.05,74.73,568143,74.7,75.17,74.05,74.73,568143,0.0,1.0
2016-04-27,74.78,74.99,73.65,74.04,449046,74.78,74.99,73.65,74.04,449046,0.0,1.0
2016-04-28,73.7,75.74,73.41,74.42,872304,73.7,75.74,73.41,74.42,872304,0.0,1.0
2016-04-29,72.19,75.69,70.03,75.05,1509237,72.19,75.69,70.03,75.05,1509237,0.0,1.0
2016-05-02,75.1,75.11,72.39,72.56,1374769,75.1,75.11,72.39,72.56,1374769,0.0,1.0
2016-05-03,74.9,75.41,73.97,74.1,1097673,74.9,75.41,73.97,74.1,1097673,0.0,1.0
2016-05-04,74.8,75.08,74.05,74.4,803330,74.8,75.08,74.05,74.4,803330,0.0,1.0
2016-05-05,75.56,76.29,74.26,74.36,1268386,75.56,76.29,74.26,74.36,1268386,0.0,1.0
2016-05-06,74.7,75.63,73.85,75.05,983069,74.7,75.63,73.85,75.05,983069,0.0,1.0
2016-05-09,75.58,76.516,74.48,74.48,930711,75.58,76.516,74.48,74.48,930711,0.0,1.0
2016-05-10,76.56,77.09,75.99,76.3,731536,76.56,77.09,75.99,76.3,731536,0.0,1.0
2016-05-11,76.33,77.185,76.01,77.09,632824,76.33,77.185,76.01,77.09,632824,0.0,1.0
2016-05-12,75.72,77.185,75.14,76.4,550295,75.72,77.185,75.14,76.4,550295,0.0,1.0
2016-05-13,76.08,76.8,75.47,75.47,478905,76.08,76.8,75.47,75.47,478905,0.0,1.0
2016-05-16,76.98,77.6,76.36,76.4,569157,76.98,77.6,76.36,76.4,569157,0.0,1.0
2016-05-17,75.96,77.32,75.76,77.13,691505,75.96,77.32,75.76,77.13,691505,0.0,1.0
2016-05-18,76.03,77.11,75.52,75.9,1030706,76.03,77.11,75.52,75.9,1030706,0.0,1.0
2016-05-19,75.97,77.09,74.92,75.62,664051,75.97,77.09,74.92,75.62,664051,0.0,1.0
2016-05-20,77.43,78.25,76.14,76.48,783619,77.43,78.25,76.14,76.48,783619,0.0,1.0
2016-05-23,77.38,78.28,77.19,77.7,1013726,77.38,78.28,77.19,77.7,1013726,0.0,1.0
2016-05-24,78.78,78.94,77.54,78.04,808391,78.78,78.94,77.54,78.04,808391,0.0,1.0
2016-05-25,79.0,79.46,78.29,78.83,951601,79.0,79.46,78.29,78.83,951601,0.0,1.0
2016-05-26,78.74,79.1,78.06,79.02,619239,78.74,79.1,78.06,79.02,619239,0.0,1.0
2016-05-27,79.18,79.58,78.285,78.59,652961,79.18,79.58,78.285,78.59,652961,0.0,1.0
2016-05-31,78.83,79.79,78.72,79.18,789899,78.83,79.79,78.72,79.18,789899,0.0,1.0
2016-06-01,79.22,79.66,78.45,78.92,679257,79.22,79.66,78.45,78.92,679257,0.0,1.0
2016-06-02,79.63,79.64,79.0,79.02,756524,79.63,79.64,79.0,79.02,756524,0.0,1.0
2016-06-03,78.4,79.6,78.275,79.6,897258,78.4,79.6,78.275,79.6,897258,0.0,1.0
2016-06-06,78.7,79.02,77.91,78.41,701758,78.7,79.02,77.91,78.41,701758,0.0,1.0
2016-06-07,78.84,79.299,78.35,78.84,518668,78.84,79.299,78.35,78.84,518668,0.0,1.0
2016-06-08,79.37,79.58,78.4,78.97,481637,79.37,79.58,78.4,78.97,481637,0.0,1.0
2016-06-09,79.69,79.78,78.9754,79.1,431722,79.69,79.78,78.9754,79.1,431722,0.0,1.0
2016-06-10,78.83,79.24,78.57,78.95,444329,78.83,79.24,78.57,78.95,444329,0.0,1.0
2016-06-13,78.25,79.56,78.24,78.61,414505,78.25,79.56,78.24,78.61,414505,0.0,1.0
2016-06-14,78.96,79.12,77.7,78.0,376902,78.96,79.12,77.7,78.0,376902,0.0,1.0
2016-06-15,79.25,79.63,78.95,79.39,673627,79.25,79.63,78.95,79.39,673627,0.0,1.0
2016-06-16,79.35,79.58,78.31,78.95,626658,79.35,79.58,78.31,78.95,626658,0.0,1.0
2016-06-17,79.17,79.66,78.53,79.2,756785,79.17,79.66,78.53,79.2,756785,0.0,1.0
2016-06-20,79.67,81.0,79.605,80.17,662755,79.67,81.0,79.605,80.17,662755,0.0,1.0
2016-06-21,79.34,79.94,78.94,79.51,627290,79.34,79.94,78.94,79.51,627290,0.0,1.0
2016-06-22,80.42,80.53,78.84,79.39,577444,80.42,80.53,78.84,79.39,577444,0.0,1.0
2016-06-23,81.82,81.98,79.89,81.19,647573,81.82,81.98,79.89,81.19,647573,0.0,1.0
2016-06-24,79.0,80.18,78.14,78.85,850530,79.0,80.18,78.14,78.85,850530,0.0,1.0
2016-06-27,77.21,79.24,77.07,78.33,610533,77.21,79.24,77.07,78.33,610533,0.0,1.0
2016-06-28,78.62,78.65,77.4001,77.87,642488,78.62,78.65,77.4001,77.87,642488,0.0,1.0
2016-06-29,79.85,79.99,78.955,79.35,602901,79.85,79.99,78.955,79.35,602901,0.0,1.0
2016-06-30,80.55,80.57,79.37,79.91,659907,80.55,80.57,79.37,79.91,659907,0.0,1.0
2016-07-01,82.54,82.57,80.31,80.74,658722,82.54,82.57,80.31,80.74,658722,0.0,1.0
2016-07-05,80.87,82.63,80.3,82.55,473967,80.87,82.63,80.3,82.55,473967,0.0,1.0
2016-07-06,81.25,81.9,80.5001,80.71,1005044,81.25,81.9,80.5001,80.71,1005044,0.0,1.0
2016-07-07,81.89,83.18,81.375,82.18,780622,81.89,83.18,81.375,82.18,780622,0.0,1.0
2016-07-08,82.93,83.3,81.92,82.21,647005,82.93,83.3,81.92,82.21,647005,0.0,1.0
2016-07-11,83.37,83.77,82.93,83.49,526043,83.37,83.77,82.93,83.49,526043,0.0,1.0
2016-07-12,84.37,84.75,83.7724,83.98,734962,84.37,84.75,83.7724,83.98,734962,0.0,1.0
2016-07-13,83.06,84.795,82.895,84.37,640252,83.06,84.795,82.895,84.37,640252,0.0,1.0
2016-07-14,83.25,83.92,82.96,83.65,451822,83.25,83.92,82.96,83.65,451822,0.0,1.0
2016-07-15,82.42,83.96,82.0,83.35,564306,82.42,83.96,82.0,83.35,564306,0.0,1.0
2016-07-18,82.87,82.98,82.4,82.4,427214,82.87,82.98,82.4,82.4,427214,0.0,1.0
2016-07-19,82.98,83.35,82.74,83.2,451715,82.98,83.35,82.74,83.2,451715,0.0,1.0
2016-07-20,83.41,83.91,83.34,83.59,557033,83.41,83.91,83.34,83.59,557033,0.0,1.0
2016-07-21,82.72,84.115,82.31,83.68,553550,82.72,84.115,82.31,83.68,553550,0.0,1.0
2016-07-22,84.59,84.6,82.6,83.0,509584,84.59,84.6,82.6,83.0,509584,0.0,1.0
2016-07-25,84.17,84.67,83.77,84.63,355868,84.17,84.67,83.77,84.63,355868,0.0,1.0
2016-07-26,85.61,85.66,84.15,84.15,467006,85.61,85.66,84.15,84.15,467006,0.0,1.0
2016-07-27,85.15,85.77,84.561,85.57,367122,85.15,85.77,84.561,85.57,367122,0.0,1.0
2016-07-28,85.28,86.2,84.4,85.36,1102745,85.28,86.2,84.4,85.36,1102745,0.0,1.0
2016-07-29,89.15,89.58,85.15,85.25,1811124,89.15,89.58,85.15,85.25,1811124,0.0,1.0
2016-08-01,89.69,90.0972,88.65,89.49,566182,89.69,90.0972,88.65,89.49,566182,0.0,1.0
2016-08-02,90.38,90.61,89.26,89.32,800733,90.38,90.61,89.26,89.32,800733,0.0,1.0
2016-08-03,91.95,92.04,90.02,90.52,1043529,91.95,92.04,90.02,90.52,1043529,0.0,1.0
2016-08-04,91.72,92.4,90.68,91.98,1130860,91.72,92.4,90.68,91.98,1130860,0.0,1.0
2016-08-05,91.83,92.61,91.42,92.0,880088,91.83,92.61,91.42,92.0,880088,0.0,1.0
2016-08-08,91.8,92.4,91.47,92.21,780140,91.8,92.4,91.47,92.21,780140,0.0,1.0
2016-08-09,93.16,93.27,91.87,91.98,629914,93.16,93.27,91.87,91.98,629914,0.0,1.0
2016-08-10,93.37,93.9,93.12,93.47,705139,93.37,93.9,93.12,93.47,705139,0.0,1.0
2016-08-11,94.63,95.05,93.37,93.38,646754,94.63,95.05,93.37,93.38,646754,0.0,1.0
2016-08-12,95.65,95.78,94.56,94.84,889585,95.65,95.78,94.56,94.84,889585,0.0,1.0
2016-08-15,96.0,96.13,94.86,95.62,640716,96.0,96.13,94.86,95.62,640716,0.0,1.0
2016-08-16,94.71,95.93,94.63,95.83,277712,94.71,95.93,94.63,95.83,277712,0.0,1.0
2016-08-17,93.03,95.0,92.3322,94.82,1081642,93.03,95.0,92.3322,94.82,1081642,0.0,1.0
2016-08-18,94.71,95.23,92.49,92.49,1060312,94.71,95.23,92.49,92.49,1060312,0.0,1.0
2016-08-19,94.82,95.59,94.02,94.47,411102,94.82,95.59,94.02,94.47,411102,0.0,1.0
2016-08-22,94.4,95.4,94.22,94.52,561795,94.4,95.4,94.22,94.52,561795,0.0,1.0
2016-08-23,93.61,94.6,93.27,94.5,805845,93.61,94.6,93.27,94.5,805845,0.0,1.0
2016-08-24,92.41,93.63,92.18,93.6,721618,92.41,93.63,92.18,93.6,721618,0.0,1.0
2016-08-25,92.02,92.71,90.57,92.4,1019934,92.02,92.71,90.57,92.4,1019934,0.0,1.0
2016-08-26,92.67,93.79,92.1,92.1,618653,92.67,93.79,92.1,92.1,618653,0.0,1.0
2016-08-29,93.45,93.82,92.74,92.98,571195,93.45,93.82,92.74,92.98,571195,0.0,1.0
2016-08-30,93.19,93.72,92.45,93.51,868618,93.19,93.72,92.45,93.51,868618,0.0,1.0
2016-08-31,92.9,93.44,92.34,93.05,670239,92.9,93.44,92.34,93.05,670239,0.0,1.0
2016-09-01,93.76,93.92,92.4,93.2,643448,93.76,93.92,92.4,93.2,643448,0.0,1.0
2016-09-02,95.78,95.94,94.43,94.43,869915,95.78,95.94,94.43,94.43,869915,0.0,1.0
2016-09-06,95.26,96.5681,94.39,96.23,653132,95.26,96.5681,94.39,96.23,653132,0.0,1.0
2016-09-07,96.29,96.48,95.38,95.38,819864,96.29,96.48,95.38,95.38,819864,0.0,1.0
2016-09-08,95.4,96.9,95.2,96.25,474439,95.4,96.9,95.2,96.25,474439,0.0,1.0
2016-09-09,91.79,95.437,91.51,94.57,988653,91.79,95.437,91.51,94.57,988653,0.0,1.0
2016-09-12,93.12,93.35,91.02,91.57,975944,93.12,93.35,91.02,91.57,975944,0.0,1.0
2016-09-13,91.98,93.6025,91.32,92.61,578134,91.98,93.6025,91.32,92.61,578134,0.0,1.0
2016-09-14,92.35,92.59,91.45,92.1,662333,92.35,92.59,91.45,92.1,662333,0.0,1.0
2016-09-15,92.93,93.59,92.04,92.95,928312,92.93,93.59,92.04,92.95,928312,0.0,1.0
2016-09-16,93.84,94.1,92.47,92.86,1032675,93.84,94.1,92.47,92.86,1032675,0.0,1.0
2016-09-19,94.13,95.44,93.5,93.89,521294,94.13,95.44,93.5,93.89,521294,0.0,1.0
2016-09-20,93.7,94.98,93.67,94.79,919799,93.7,94.98,93.67,94.79,919799,0.0,1.0
2016-09-21,95.34,95.7,93.47,93.76,1333055,95.34,95.7,93.47,93.76,1333055,0.0,1.0
2016-09-22,95.67,96.23,95.46,95.98,1132604,95.67,96.23,95.46,95.98,1132604,0.0,1.0
2016-09-23,94.13,95.55,93.7266,95.3,422896,94.13,95.55,93.7266,95.3,422896,0.0,1.0
2016-09-26,93.09,94.13,92.86,94.07,505235,93.09,94.13,92.86,94.07,505235,0.0,1.0
2016-09-27,94.44,94.6499,93.07,93.49,578362,94.44,94.6499,93.07,93.49,578362,0.0,1.0
2016-09-28,94.6,94.7,93.59,94.54,318101,94.6,94.7,93.59,94.54,318101,0.0,1.0
2016-09-29,92.41,94.51,91.64,94.51,558475,92.41,94.51,91.64,94.51,558475,0.0,1.0
2016-09-30,93.75,94.52,92.33,92.5,615864,93.75,94.52,92.33,92.5,615864,0.0,1.0
2016-10-03,90.21,92.3015,88.2,92.04,1614408,90.21,92.3015,88.2,92.04,1614408,0.0,1.0
2016-10-04,89.46,91.68,88.75,90.58,840213,89.46,91.68,88.75,90.58,840213,0.0,1.0
2016-10-05,89.48,90.34,89.18,89.51,749893,89.48,90.34,89.18,89.51,749893,0.0,1.0
2016-10-06,89.44,90.145,88.92,89.09,871409,89.44,90.145,88.92,89.09,871409,0.0,1.0
2016-10-07,89.68,90.0,88.5,89.77,698379,89.68,90.0,88.5,89.77,698379,0.0,1.0
2016-10-10,91.08,92.18,89.71,89.71,535869,91.08,92.18,89.71,89.71,535869,0.0,1.0
2016-10-11,89.61,92.04,88.8,91.32,655232,89.61,92.04,88.8,91.32,655232,0.0,1.0
2016-10-12,90.26,90.5629,89.11,90.02,499942,90.26,90.5629,89.11,90.02,499942,0.0,1.0
2016-10-13,90.95,91.44,89.47,89.96,641896,90.95,91.44,89.47,89.96,641896,0.0,1.0
2016-10-14,90.88,91.82,90.57,91.05,630850,90.88,91.82,90.57,91.05,630850,0.0,1.0
2016-10-17,89.79,91.2699,89.35,90.72,644432,89.79,91.2699,89.35,90.72,644432,0.0,1.0
2016-10-18,90.41,91.18,90.29,90.9,537265,90.41,91.18,90.29,90.9,537265,0.0,1.0
2016-10-19,91.01,91.52,90.245,91.11,501741,91.01,91.52,90.245,91.11,501741,0.0,1.0
2016-10-20,91.53,91.61,90.67,91.0,400820,91.53,91.61,90.67,91.0,400820,0.0,1.0
2016-10-21,89.5,90.62,88.86,90.5,1010284,89.5,90.62,88.86,90.5,1010284,0.0,1.0
2016-10-24,89.26,91.05,89.04,90.0,845012,89.26,91.05,89.04,90.0,845012,0.0,1.0
2016-10-25,87.5,89.99,87.12,89.99,699400,87.5,89.99,87.12,89.99,699400,0.0,1.0
2016-10-26,84.52,87.0,84.18,87.0,1181831,84.52,87.0,84.18,87.0,1181831,0.0,1.0
2016-10-27,84.14,84.9,83.2701,84.9,807056,84.14,84.9,83.2701,84.9,807056,0.0,1.0
2016-10-28,85.17,86.63,83.3,83.8,753548,85.17,86.63,83.3,83.8,753548,0.0,1.0
2016-10-31,85.92,86.345,83.63,85.31,1377455,85.92,86.345,83.63,85.31,1377455,0.0,1.0
2016-11-01,84.56,86.73,83.77,85.86,1308617,84.56,86.73,83.77,85.86,1308617,0.0,1.0
2016-11-02,85.21,86.725,84.21,84.48,1150707,85.21,86.725,84.21,84.48,1150707,0.0,1.0
2016-11-03,86.08,87.01,85.42,85.71,585311,86.08,87.01,85.42,85.71,585311,0.0,1.0
2016-11-04,85.73,86.535,85.56,86.09,719132,85.73,86.535,85.56,86.09,719132,0.0,1.0
2016-11-07,87.86,88.69,86.38,87.14,1237164,87.86,88.69,86.38,87.14,1237164,0.0,1.0
2016-11-08,88.79,91.96,86.72,89.89,2245936,88.79,91.96,86.72,89.89,2245936,0.0,1.0
2016-11-09,90.88,91.38,87.19,87.77,1182997,90.88,91.38,87.19,87.77,1182997,0.0,1.0
2016-11-10,90.6,92.62,88.74,91.77,911885,90.6,92.62,88.74,91.77,911885,0.0,1.0
2016-11-11,91.54,92.15,89.82,90.51,925240,91.54,92.15,89.82,90.51,925240,0.0,1.0
2016-11-14,90.22,92.87,89.99,92.06,1109908,90.22,92.87,89.99,92.06,1109908,0.0,1.0
2016-11-15,93.95,94.56,90.52,90.52,1372965,93.95,94.56,90.52,90.52,1372965,0.0,1.0
2016-11-16,94.04,95.34,93.21,93.42,987410,94.04,95.34,93.21,93.42,987410,0.0,1.0
2016-11-17,97.24,97.28,93.72,93.75,1291660,97.24,97.28,93.72,93.75,1291660,0.0,1.0
2016-11-18,94.84,98.62,94.8,97.73,951448,94.84,98.62,94.8,97.73,951448,0.0,1.0
2016-11-21,96.18,97.102,94.25,94.75,878152,96.18,97.102,94.25,94.75,878152,0.0,1.0
2016-11-22,94.46,95.11,93.19,95.0,1101862,94.46,95.11,93.19,95.0,1101862,0.0,1.0
2016-11-23,95.55,96.08,94.05,94.05,765372,95.55,96.08,94.05,94.05,765372,0.0,1.0
2016-11-25,96.19,96.88,95.73,96.44,510783,96.19,96.88,95.73,96.44,510783,0.0,1.0
2016-11-28,95.34,98.11,95.01,96.33,1036287,95.34,98.11,95.01,96.33,1036287,0.0,1.0
2016-11-29,95.51,96.225,94.94,95.95,1086253,95.51,96.225,94.94,95.95,1086253,0.0,1.0
2016-11-30,93.05,95.45,92.31,95.0,4981754,93.05,95.45,92.31,95.0,4981754,0.0,1.0
2016-12-01,92.54,93.68,91.46,93.12,1439515,92.54,93.68,91.46,93.12,1439515,0.0,1.0
2016-12-02,92.46,94.16,92.25,92.3,789213,92.46,94.16,92.25,92.3,789213,0.0,1.0
2016-12-05,94.01,94.71,93.2101,93.26,880345,94.01,94.71,93.2101,93.26,880345,0.0,1.0
2016-12-06,96.24,96.37,92.74,94.65,1175910,96.24,96.37,92.74,94.65,1175910,0.0,1.0
2016-12-07,98.14,98.22,95.25,98.17,1484649,98.14,98.22,95.25,98.17,1484649,0.0,1.0
2016-12-08,99.3,99.58,97.47,97.89,925348,99.3,99.58,97.47,97.89,925348,0.0,1.0
2016-12-09,98.62,100.67,98.4298,99.84,1192024,98.62,100.67,98.4298,99.84,1192024,0.0,1.0
2016-12-12,98.53,99.48,97.62,97.99,1031035,98.53,99.48,97.62,97.99,1031035,0.0,1.0
2016-12-13,99.15,100.495,97.94,99.69,752514,99.15,100.495,97.94,99.69,752514,0.0,1.0
2016-12-14,98.6,99.93,98.0501,99.05,725191,98.6,99.93,98.0501,99.05,725191,0.0,1.0
2016-12-15,100.27,100.5899,98.25,98.93,830066,100.27,100.5899,98.25,98.93,830066,0.0,1.0
2016-12-16,101.14,101.79,100.02,100.18,1401921,101.14,101.79,100.02,100.18,1401921,0.0,1.0
2016-12-19,100.25,102.1,100.09,101.56,738789,100.25,102.1,100.09,101.56,738789,0.0,1.0
2016-12-20,99.39,100.895,99.05,100.13,617014,99.39,100.895,99.05,100.13,617014,0.0,1.0
2016-12-21,98.71,99.76,98.351,99.76,530181,98.71,99.76,98.351,99.76,530181,0.0,1.0
2016-12-22,98.21,99.16,97.99,98.93,563530,98.21,99.16,97.99,98.93,563530,0.0,1.0
2016-12-23,98.5,98.69,97.91,98.39,419702,98.5,98.69,97.91,98.39,419702,0.0,1.0
2016-12-27,98.66,99.45,98.59,98.71,385531,98.66,99.45,98.59,98.71,385531,0.0,1.0
2016-12-28,96.8,99.24,96.5,98.6,506220,96.8,99.24,96.5,98.6,506220,0.0,1.0
2016-12-29,96.96,97.59,96.55,97.09,457167,96.96,97.59,96.55,97.09,457167,0.0,1.0
2016-12-30,96.13,97.35,95.84,97.12,489377,96.13,97.35,95.84,97.12,489377,0.0,1.0
2017-01-03,96.96,98.33,95.801,96.49,816741,96.96,98.33,95.801,96.49,816741,0.0,1.0
2017-01-04,97.77,98.82,96.8,96.85,675902,97.77,98.82,96.8,96.85,675902,0.0,1.0
2017-01-05,94.82,97.77,94.41,97.52,731662,94.82,97.77,94.41,97.52,731662,0.0,1.0
2017-01-06,94.08,95.74,93.6,94.82,998449,94.08,95.74,93.6,94.82,998449,0.0,1.0
2017-01-09,94.79,95.87,93.51,94.13,1033043,94.79,95.87,93.51,94.13,1033043,0.0,1.0
2017-01-10,96.13,96.79,94.15,94.61,781184,96.13,96.79,94.15,94.61,781184,0.0,1.0
2017-01-11,96.0,96.76,95.06,96.07,600043,96.0,96.76,95.06,96.07,600043,0.0,1.0
2017-01-12,95.55,95.85,94.4,95.57,513528,95.55,95.85,94.4,95.57,513528,0.0,1.0
2017-01-13,96.01,96.64,95.2791,95.65,516446,96.01,96.64,95.2791,95.65,516446,0.0,1.0
2017-01-17,95.34,96.17,94.63,95.47,539607,95.34,96.17,94.63,95.47,539607,0.0,1.0
2017-01-18,94.42,96.11,93.83,95.79,794116,94.42,96.11,93.83,95.79,794116,0.0,1.0
2017-01-19,90.55,91.85,90.21,91.51,2107536,90.55,91.85,90.21,91.51,2107536,0.0,1.0
2017-01-20,91.7,92.025,90.86,90.89,822176,91.7,92.025,90.86,90.89,822176,0.0,1.0
2017-01-23,92.04,92.47,91.44,91.58,672955,92.04,92.47,91.44,91.58,672955,0.0,1.0
2017-01-24,91.65,92.67,90.78,92.53,848722,91.65,92.67,90.78,92.53,848722,0.0,1.0
2017-01-25,93.41,93.6,91.76,91.88,449248,93.41,93.6,91.76,91.88,449248,0.0,1.0
2017-01-26,92.23,93.56,91.84,93.46,594581,92.23,93.56,91.84,93.46,594581,0.0,1.0
2017-01-27,90.93,92.47,89.9601,91.67,1719081,90.93,92.47,89.9601,91.67,1719081,0.0,1.0
2017-01-30,89.98,90.09,88.56,89.64,1433594,89.98,90.09,88.56,89.64,1433594,0.0,1.0
2017-01-31,91.69,91.75,89.32,89.72,1693012,91.69,91.75,89.32,89.72,1693012,0.0,1.0
2017-02-01,97.25,102.0,95.43,97.0,3782000,97.25,102.0,95.43,97.0,3782000,0.0,1.0
2017-02-02,95.13,98.54,94.72,97.38,1761685,95.13,98.54,94.72,97.38,1761685,0.0,1.0
2017-02-03,95.82,96.52,94.14,95.43,1104765,95.82,96.52,94.14,95.43,1104765,0.0,1.0
2017-02-06,93.85,96.24,93.3,96.0,1238532,93.85,96.24,93.3,96.0,1238532,0.0,1.0
2017-02-07,93.65,94.5,93.09,94.31,954133,93.65,94.5,93.09,94.31,954133,0.0,1.0
2017-02-08,94.17,94.19,92.61,93.25,599577,94.17,94.19,92.61,93.25,599577,0.0,1.0
2017-02-09,95.98,96.49,94.2,94.2,670487,95.98,96.49,94.2,94.2,670487,0.0,1.0
2017-02-10,96.97,97.22,95.17,95.96,740533,96.97,97.22,95.17,95.96,740533,0.0,1.0
2017-02-13,97.61,98.02,96.4,96.92,592845,97.61,98.02,96.4,96.92,592845,0.0,1.0
2017-02-14,98.39,99.28,97.31,97.67,791106,98.39,99.28,97.31,97.67,791106,0.0,1.0
2017-02-15,99.96,100.12,98.17,98.27,598115,99.96,100.12,98.17,98.27,598115,0.0,1.0
2017-02-16,100.42,100.76,99.62,100.0,846216,100.42,100.76,99.62,100.0,846216,0.0,1.0
2017-02-17,101.77,101.83,99.6,100.35,664161,101.77,101.83,99.6,100.35,664161,0.0,1.0
2017-02-21,101.86,102.9,101.06,102.28,571775,101.86,102.9,101.06,102.28,571775,0.0,1.0
2017-02-22,101.09,101.2,100.03,100.61,870874,101.09,101.2,100.03,100.61,870874,0.0,1.0
2017-02-23,101.16,101.65,100.27,101.21,610415,101.16,101.65,100.27,101.21,610415,0.0,1.0
2017-02-24,102.89,103.04,100.57,100.57,724021,102.89,103.04,100.57,100.57,724021,0.0,1.0
2017-02-27,102.26,103.24,102.11,102.57,631021,102.26,103.24,102.11,102.57,631021,0.0,1.0
2017-02-28,102.76,103.83,102.27,102.27,778510,102.76,103.83,102.27,102.27,778510,0.0,1.0
2017-03-01,103.83,104.42,102.67,103.77,780988,103.83,104.42,102.67,103.77,780988,0.0,1.0
2017-03-02,104.12,104.53,103.16,104.09,568489,104.12,104.53,103.16,104.09,568489,0.0,1.0
2017-03-03,104.04,104.25,103.12,104.2,516587,104.04,104.25,103.12,104.2,516587,0.0,1.0
2017-03-06,102.74,104.7,102.18,104.1,771815,102.74,104.7,102.18,104.1,771815,0.0,1.0
2017-03-07,103.15,103.82,102.02,102.47,609327,103.15,103.82,102.02,102.47,609327,0.0,1.0
2017-03-08,103.72,104.59,103.39,103.65,375301,103.72,104.59,103.39,103.65,375301,0.0,1.0
2017-03-09,105.36,105.59,103.22,104.09,482173,105.36,105.59,103.22,104.09,482173,0.0,1.0
2017-03-10,105.32,105.92,104.4,105.84,448236,105.32,105.92,104.4,105.84,448236,0.0,1.0
2017-03-13,107.99,108.27,105.47,105.47,665790,107.99,108.27,105.47,105.47,665790,0.0,1.0
2017-03-14,107.48,107.84,106.62,107.84,490480,107.48,107.84,106.62,107.84,490480,0.0,1.0
2017-03-15,110.31,110.87,107.12,107.59,1082028,110.31,110.87,107.12,107.59,1082028,0.0,1.0
2017-03-16,110.47,111.4,109.76,110.65,616810,110.47,111.4,109.76,110.65,616810,0.0,1.0
2017-03-17,111.85,113.0,110.56,110.89,1195094,111.85,113.0,110.56,110.89,1195094,0.0,1.0
2017-03-20,113.23,113.31,111.65,112.25,862349,113.23,113.31,111.65,112.25,862349,0.0,1.0
2017-03-21,111.06,114.29,110.58,113.77,1027791,111.06,114.29,110.58,113.77,1027791,0.0,1.0
2017-03-22,111.99,112.49,110.25,110.95,509571,111.99,112.49,110.25,110.95,509571,0.0,1.0
2017-03-23,112.55,113.33,111.35,111.93,526688,112.55,113.33,111.35,111.93,526688,0.0,1.0
2017-03-24,113.87,114.99,112.64,112.64,664630,113.87,114.99,112.64,112.64,664630,0.0,1.0
2017-03-27,114.02,114.49,112.21,113.42,641128,114.02,114.49,112.21,113.42,641128,0.0,1.0
2017-03-28,113.9,114.35,113.22,113.76,394501,113.9,114.35,113.22,113.76,394501,0.0,1.0
2017-03-29,114.23,114.92,113.25,113.81,297599,114.23,114.92,113.25,113.81,297599,0.0,1.0
2017-03-30,113.96,114.98,113.75,114.59,637395,113.96,114.98,113.75,114.59,637395,0.0,1.0
2017-03-31,114.71,115.2,113.46,113.7,563201,114.71,115.2,113.46,113.7,563201,0.0,1.0
2017-04-03,116.36,116.75,114.8,115.13,1110025,116.36,116.75,114.8,115.13,1110025,0.0,1.0
2017-04-04,115.61,116.99,115.25,116.56,578943,115.61,116.99,115.25,116.56,578943,0.0,1.0
2017-04-05,114.8,116.45,114.72,115.94,448811,114.8,116.45,114.72,115.94,448811,0.0,1.0
2017-04-06,115.19,115.36,114.18,114.77,509600,115.19,115.36,114.18,114.77,509600,0.0,1.0
2017-04-07,114.74,115.74,114.66,114.76,511730,114.74,115.74,114.66,114.76,511730,0.0,1.0
2017-04-10,114.73,115.25,114.27,115.25,446289,114.73,115.25,114.27,115.25,446289,0.0,1.0
2017-04-11,114.95,115.25,114.1,114.82,473945,114.95,115.25,114.1,114.82,473945,0.0,1.0
2017-04-12,114.11,115.5,113.93,115.16,484638,114.11,115.5,113.93,115.16,484638,0.0,1.0
2017-04-13,113.73,114.72,113.4,113.97,497186,113.73,114.72,113.4,113.97,497186,0.0,1.0
2017-04-17,115.18,115.31,113.82,113.96,465244,115.18,115.31,113.82,113.96,465244,0.0,1.0
2017-04-18,116.32,116.4,114.74,114.94,410061,116.32,116.4,114.74,114.94,410061,0.0,1.0
2017-04-19,117.55,117.98,116.57,116.65,490018,117.55,117.98,116.57,116.65,490018,0.0,1.0
2017-04-20,118.87,119.19,116.32,117.5,670080,118.87,119.19,116.32,117.5,670080,0.0,1.0
2017-04-21,118.44,120.02,118.08,119.1,719645,118.44,120.02,118.08,119.1,719645,0.0,1.0
2017-04-24,120.34,120.88,119.05,120.02,824324,120.34,120.88,119.05,120.02,824324,0.0,1.0
2017-04-25,118.78,121.79,118.37,121.47,1074783,118.78,121.79,118.37,121.47,1074783,0.0,1.0
2017-04-26,119.74,120.06,118.45,119.24,554001,119.74,120.06,118.45,119.24,554001,0.0,1.0
2017-04-27,120.09,120.41,119.16,119.96,1243173,120.09,120.41,119.16,119.96,1243173,0.0,1.0
2017-04-28,134.62,145.24,133.71,139.79,4318684,134.62,145.24,133.71,139.79,4318684,0.0,1.0
2017-05-01,133.68,136.33,133.03,135.39,1424492,133.68,136.33,133.03,135.39,1424492,0.0,1.0
2017-05-02,134.12,135.3,133.38,133.56,1642734,134.12,135.3,133.38,133.56,1642734,0.0,1.0
2017-05-03,131.97,135.84,131.32,134.5,1698759,131.97,135.84,131.32,134.5,1698759,0.0,1.0
2017-05-04,141.89,142.18,132.02,132.21,2030782,141.89,142.18,132.02,132.21,2030782,0.0,1.0
2017-05-05,138.03,141.85,137.77,141.69,1410994,138.03,141.85,137.77,141.69,1410994,0.0,1.0
2017-05-08,137.0,138.77,136.32,138.25,1376564,137.0,138.77,136.32,138.25,1376564,0.0,1.0
2017-05-09,138.17,138.97,137.23,137.97,687974,138.17,138.97,137.23,137.97,687974,0.0,1.0
2017-05-10,137.01,138.35,135.81,137.96,1060762,137.01,138.35,135.81,137.96,1060762,0.0,1.0
2017-05-11,137.46,137.61,135.85,136.51,560925,137.46,137.61,135.85,136.51,560925,0.0,1.0
2017-05-12,138.67,139.23,137.14,137.24,688241,138.67,139.23,137.14,137.24,688241,0.0,1.0
2017-05-15,138.46,139.95,138.16,138.9,783021,138.46,139.95,138.16,138.9,783021,0.0,1.0
2017-05-16,138.61,139.12,137.5,138.83,590711,138.61,139.12,137.5,138.83,590711,0.0,1.0
2017-05-17,136.08,137.89,134.68,137.53,705848,136.08,137.89,134.68,137.53,705848,0.0,1.0
2017-05-18,137.69,138.84,135.59,136.0,871609,137.69,138.84,135.59,136.0,871609,0.0,1.0
2017-05-19,138.43,138.99,137.7,138.0,768061,138.43,138.99,137.7,138.0,768061,0.0,1.0
2017-05-22,138.1,139.42,138.04,139.23,982948,138.1,139.42,138.04,139.23,982948,0.0,1.0
2017-05-23,138.22,138.31,136.26,137.93,893726,138.22,138.31,136.26,137.93,893726,0.0,1.0
2017-05-24,138.65,139.26,137.78,138.78,1017437,138.65,139.26,137.78,138.78,1017437,0.0,1.0
2017-05-25,141.39,141.94,138.71,138.71,1879885,141.39,141.94,138.71,138.71,1879885,0.0,1.0
2017-05-26,142.1,143.09,140.24,141.4,1176611,142.1,143.09,140.24,141.4,1176611,0.0,1.0
2017-05-30,143.33,144.45,141.7,142.56,766687,143.33,144.45,141.7,142.56,766687,0.0,1.0
2017-05-31,145.2,146.0,142.6,144.59,1124257,145.2,146.0,142.6,144.59,1124257,0.0,1.0
2017-06-01,145.91,147.0,144.04,146.36,837506,145.91,147.0,144.04,146.36,837506,0.0,1.0
2017-06-02,149.7,150.35,146.52,146.57,1151561,149.7,150.35,146.52,146.57,1151561,0.0,1.0
2017-06-05,148.83,150.56,148.6,150.0,790741,148.83,150.56,148.6,150.0,790741,0.0,1.0
2017-06-06,148.62,149.53,147.4,148.74,532124,148.62,149.53,147.4,148.74,532124,0.0,1.0
2017-06-07,149.13,149.64,148.57,149.15,620266,149.13,149.64,148.57,149.15,620266,0.0,1.0
2017-06-08,151.82,151.91,148.46,149.25,742790,151.82,151.91,148.46,149.25,742790,0.0,1.0
2017-06-09,148.85,153.93,146.11,152.16,1149422,148.85,153.93,146.11,152.16,1149422,0.0,1.0
2017-06-12,143.41,147.79,139.0,147.34,2156250,143.41,147.79,139.0,147.34,2156250,0.0,1.0
2017-06-13,144.38,146.03,142.04,144.17,987092,144.38,146.03,142.04,144.17,987092,0.0,1.0
2017-06-14,144.3,145.81,142.99,145.38,867262,144.3,145.81,142.99,145.38,867262,0.0,1.0
2017-06-15,144.02,144.17,142.01,142.95,1026398,144.02,144.17,142.01,142.95,1026398,0.0,1.0
2017-06-16,145.26,145.51,144.01,144.78,13714009,145.26,145.51,144.01,144.78,13714009,0.0,1.0
2017-06-19,149.7,152.14,146.25,146.32,1631887,149.7,152.14,146.25,146.32,1631887,0.0,1.0
2017-06-20,146.99,150.84,146.77,150.08,940994,146.99,150.84,146.77,150.08,940994,0.0,1.0
2017-06-21,149.42,149.77,147.15,147.16,666204,149.42,149.77,147.15,147.16,666204,0.0,1.0
2017-06-22,149.69,150.98,148.85,150.07,652611,149.69,150.98,148.85,150.07,652611,0.0,1.0
2017-06-23,153.5,154.85,151.24,154.85,1871996,153.5,154.85,151.24,154.85,1871996,0.0,1.0
2017-06-26,151.67,154.79,151.45,153.66,720421,151.67,154.79,151.45,153.66,720421,0.0,1.0
2017-06-27,149.34,152.83,148.94,151.15,882908,149.34,152.83,148.94,151.15,882908,0.0,1.0
2017-06-28,152.24,152.59,149.62,150.19,719943,152.24,152.59,149.62,150.19,719943,0.0,1.0
2017-06-29,148.62,152.09,148.01,151.5,769708,148.62,152.09,148.01,151.5,769708,0.0,1.0
2017-06-30,150.12,150.95,148.33,148.33,570328,150.12,150.95,148.33,148.33,570328,0.0,1.0
2017-07-03,149.03,152.23,148.95,151.06,340637,149.03,152.23,148.95,151.06,340637,0.0,1.0
2017-07-05,151.94,152.8,149.16,151.52,550225,151.94,152.8,149.16,151.52,550225,0.0,1.0
2017-07-06,149.74,151.48,149.5,151.12,678220,149.74,151.48,149.5,151.12,678220,0.0,1.0
2017-07-07,151.95,152.8,150.92,150.98,476821,151.95,152.8,150.92,150.98,476821,0.0,1.0
2017-07-10,151.58,153.48,150.56,152.1,533016,151.58,153.48,150.56,152.1,533016,0.0,1.0
2017-07-11,151.59,152.26,150.33,151.56,746178,151.59,152.26,150.33,151.56,746178,0.0,1.0
2017-07-12,152.51,152.93,151.14,152.07,679849,152.51,152.93,151.14,152.07,679849,0.0,1.0
2017-07-13,152.19,153.65,150.76,153.13,408382,152.19,153.65,150.76,153.13,408382,0.0,1.0
2017-07-14,154.3,154.82,152.12,152.14,502999,154.3,154.82,152.12,152.14,502999,0.0,1.0
2017-07-17,156.21,157.86,154.9,155.01,1002984,156.21,157.86,154.9,155.01,1002984,0.0,1.0
2017-07-18,156.02,156.75,155.11,155.99,488395,156.02,156.75,155.11,155.99,488395,0.0,1.0
2017-07-19,159.28,159.45,156.76,157.09,891018,159.28,159.45,156.76,157.09,891018,0.0,1.0
2017-07-20,160.17,160.54,158.1,159.5,943680,160.17,160.54,158.1,159.5,943680,0.0,1.0
2017-07-21,158.87,160.93,158.42,160.31,834294,158.87,160.93,158.42,160.31,834294,0.0,1.0
2017-07-24,161.19,161.81,158.65,158.67,807140,161.19,161.81,158.65,158.67,807140,0.0,1.0
2017-07-25,158.56,161.81,158.45,161.81,1038028,158.56,161.81,158.45,161.81,1038028,0.0,1.0
2017-07-26,158.69,159.93,157.37,158.66,747595,158.69,159.93,157.37,158.66,747595,0.0,1.0
2017-07-27,157.26,160.65,155.55,160.52,1425859,157.26,160.65,155.55,160.52,1425859,0.0,1.0
2017-07-28,173.06,173.79,160.37,168.1,2452058,173.06,173.79,160.37,168.1,2452058,0.0,1.0
2017-07-31,167.23,173.75,166.11,173.34,1279855,167.23,173.75,166.11,173.34,1279855,0.0,1.0
2017-08-01,169.43,171.65,167.37,167.41,1273714,169.43,171.65,167.37,167.41,1273714,0.0,1.0
2017-08-02,167.99,171.05,166.38,170.28,722081,167.99,171.05,166.38,170.28,722081,0.0,1.0
2017-08-03,170.46,170.62,167.59,168.09,742774,170.46,170.62,167.59,168.09,742774,0.0,1.0
2017-08-04,169.3,171.0,168.57,170.88,505759,169.3,171.0,168.57,170.88,505759,0.0,1.0
2017-08-07,174.01,174.82,169.49,169.49,1087703,174.01,174.82,169.49,169.49,1087703,0.0,1.0
2017-08-08,173.62,176.84,173.35,173.89,1078436,173.62,176.84,173.35,173.89,1078436,0.0,1.0
2017-08-09,175.77,176.44,172.37,173.84,987261,175.77,176.44,172.37,173.84,987261,0.0,1.0
2017-08-10,171.23,174.92,171.15,174.92,1079393,171.23,174.92,171.15,174.92,1079393,0.0,1.0
2017-08-11,173.56,175.16,171.48,171.76,717826,173.56,175.16,171.48,171.76,717826,0.0,1.0
2017-08-14,174.16,175.36,173.68,173.91,609117,174.16,175.36,173.68,173.91,609117,0.0,1.0
2017-08-15,177.97,178.58,174.18,174.88,892264,177.97,178.58,174.18,174.88,892264,0.0,1.0
2017-08-16,178.46,179.76,176.81,178.89,621970,178.46,179.76,176.81,178.89,621970,0.0,1.0
2017-08-17,169.36,177.9,169.13,177.9,1947406,169.36,177.9,169.13,177.9,1947406,0.0,1.0
2017-08-18,168.61,172.18,167.27,169.96,1391321,168.61,172.18,167.27,169.96,1391321,0.0,1.0
2017-08-21,167.98,169.64,165.18,168.51,936895,167.98,169.64,165.18,168.51,936895,0.0,1.0
2017-08-22,172.55,173.0,166.64,167.97,878291,172.55,173.0,166.64,167.97,878291,0.0,1.0
2017-08-23,172.85,173.84,170.79,172.33,865713,172.85,173.84,170.79,172.33,865713,0.0,1.0
2017-08-24,175.31,175.96,173.35,174.0,924610,175.31,175.96,173.35,174.0,924610,0.0,1.0
2017-08-25,172.55,176.2,171.55,175.41,821787,172.55,176.2,171.55,175.41,821787,0.0,1.0
2017-08-28,175.11,175.93,173.02,173.02,595548,175.11,175.93,173.02,173.02,595548,0.0,1.0
2017-08-29,173.99,174.61,172.27,173.03,698824,173.99,174.61,172.27,173.03,698824,0.0,1.0
2017-08-30,174.88,174.91,172.91,173.55,580458,174.88,174.91,172.91,173.55,580458,0.0,1.0
2017-08-31,176.74,177.07,173.94,175.05,999270,176.74,177.07,173.94,175.05,999270,0.0,1.0
2017-09-01,176.38,177.4,173.88,176.81,665468,176.38,177.4,173.88,176.81,665468,0.0,1.0
2017-09-05,179.33,179.96,176.42,176.42,1041388,179.33,179.96,176.42,176.42,1041388,0.0,1.0
2017-09-06,176.63,180.36,175.37,180.0,683982,176.63,180.36,175.37,180.0,683982,0.0,1.0
2017-09-07,179.99,180.55,174.44,176.56,1000635,179.99,180.55,174.44,176.56,1000635,0.0,1.0
2017-09-08,181.44,181.99,179.08,179.8,566078,181.44,181.99,179.08,179.8,566078,0.0,1.0
2017-09-11,184.12,185.61,181.49,185.61,734870,184.12,185.61,181.49,185.61,734870,0.0,1.0
2017-09-12,185.66,186.1,182.55,184.8,637857,185.66,186.1,182.55,184.8,637857,0.0,1.0
2017-09-13,183.57,185.87,183.26,185.18,995861,183.57,185.87,183.26,185.18,995861,0.0,1.0
2017-09-14,184.86,185.49,182.1,183.42,870356,184.86,185.49,182.1,183.42,870356,0.0,1.0
2017-09-15,184.5,185.6,183.16,184.5,1851262,184.5,185.6,183.16,184.5,1851262,0.0,1.0
2017-09-18,188.34,188.97,185.06,185.95,1110501,188.34,188.97,185.06,185.95,1110501,0.0,1.0
2017-09-19,187.18,190.04,186.04,189.07,887088,187.18,190.04,186.04,189.07,887088,0.0,1.0
2017-09-20,188.78,189.01,186.54,187.83,562948,188.78,189.01,186.54,187.83,562948,0.0,1.0
2017-09-21,186.32,189.39,184.75,188.76,640578,186.32,189.39,184.75,188.76,640578,0.0,1.0
2017-09-22,188.0,188.24,186.05,186.2,575012,188.0,188.24,186.05,186.2,575012,0.0,1.0
2017-09-25,184.89,187.46,183.53,187.4,603034,184.89,187.46,183.53,187.4,603034,0.0,1.0
2017-09-26,184.2,186.1,183.04,185.61,677694,184.2,186.1,183.04,185.61,677694,0.0,1.0
2017-09-27,184.78,186.81,183.21,184.49,672246,184.78,186.81,183.21,184.49,672246,0.0,1.0
2017-09-28,183.04,184.77,180.31,184.5,888003,183.04,184.77,180.31,184.5,888003,0.0,1.0
2017-09-29,186.27,186.62,182.06,183.6,779611,186.27,186.62,182.06,183.6,779611,0.0,1.0
2017-10-02,187.22,187.98,185.05,187.16,705681,187.22,187.98,185.05,187.16,705681,0.0,1.0
2017-10-03,186.45,188.38,185.2,187.75,557572,186.45,188.38,185.2,187.75,557572,0.0,1.0
2017-10-04,185.98,186.87,184.67,186.41,578870,185.98,186.87,184.67,186.41,578870,0.0,1.0
2017-10-05,186.61,187.49,185.21,185.44,630851,186.61,187.49,185.21,185.44,630851,0.0,1.0
2017-10-06,187.04,191.78,186.15,186.99,1099838,187.04,191.78,186.15,186.99,1099838,0.0,1.0
2017-10-09,188.13,189.28,185.49,186.83,779746,188.13,189.28,185.49,186.83,779746,0.0,1.0
2017-10-10,188.67,189.92,188.13,188.53,662924,188.67,189.92,188.13,188.53,662924,0.0,1.0
2017-10-11,192.46,193.19,188.22,188.22,869643,192.46,193.19,188.22,188.22,869643,0.0,1.0
2017-10-12,192.38,194.84,192.2,192.79,721747,192.38,194.84,192.2,192.79,721747,0.0,1.0
2017-10-13,192.81,193.94,191.35,192.58,699240,192.81,193.94,191.35,192.58,699240,0.0,1.0
2017-10-16,193.37,195.6,192.21,193.01,1185135,193.37,195.6,192.21,193.01,1185135,0.0,1.0
2017-10-17,194.27,196.04,192.65,193.46,723414,194.27,196.04,192.65,193.46,723414,0.0,1.0
2017-10-18,194.23,196.0,193.62,194.72,772644,194.23,196.0,193.62,194.72,772644,0.0,1.0
2017-10-19,196.85,196.89,191.8,194.23,921647,196.85,196.89,191.8,194.23,921647,0.0,1.0
2017-10-20,200.88,201.7,196.67,196.67,2795231,200.88,201.7,196.67,196.67,2795231,0.0,1.0
2017-10-23,202.76,205.99,202.46,205.45,1224484,202.76,205.99,202.46,205.45,1224484,0.0,1.0
2017-10-24,203.72,205.07,198.44,202.76,1100889,203.72,205.07,198.44,202.76,1100889,0.0,1.0
2017-10-25,201.75,203.89,200.27,203.0,1099627,201.75,203.89,200.27,203.0,1099627,0.0,1.0
2017-10-26,202.98,207.65,199.45,202.59,1828232,202.98,207.65,199.45,202.59,1828232,0.0,1.0
2017-10-27,235.94,239.83,223.56,225.64,3282869,235.94,239.83,223.56,225.64,3282869,0.0,1.0
2017-10-30,235.57,243.27,233.36,234.35,1340204,235.57,243.27,233.36,234.35,1340204,0.0,1.0
2017-10-31,238.98,240.66,235.05,235.1,948186,238.98,240.66,235.05,235.1,948186,0.0,1.0
2017-11-01,234.95,244.6,232.31,243.0,1438683,234.95,244.6,232.31,243.0,1438683,0.0,1.0
2017-11-02,233.47,237.95,233.0,235.38,1035157,233.47,237.95,233.0,235.38,1035157,0.0,1.0
2017-11-03,241.35,242.55,233.85,233.85,1034654,241.35,242.55,233.85,233.85,1034654,0.0,1.0
2017-11-06,244.5,246.83,238.59,244.02,1062583,244.5,246.83,238.59,244.02,1062583,0.0,1.0
2017-11-07,246.46,246.84,243.66,245.0,594805,246.46,246.84,243.66,245.0,594805,0.0,1.0
2017-11-08,252.74,253.65,246.0,246.0,1080490,252.74,253.65,246.0,246.0,1080490,0.0,1.0
2017-11-09,249.63,254.19,245.53,251.8,1280183,249.63,254.19,245.53,251.8,1280183,0.0,1.0
2017-11-10,249.46,251.02,246.26,249.38,926092,249.46,251.02,246.26,249.38,926092,0.0,1.0
2017-11-13,253.73,257.6,248.29,249.29,946362,253.73,257.6,248.29,249.29,946362,0.0,1.0
2017-11-14,254.02,256.1,251.0,251.78,878771,254.02,256.1,251.0,251.78,878771,0.0,1.0
2017-11-15,249.19,253.64,243.0,252.24,1466899,249.19,253.64,243.0,252.24,1466899,0.0,1.0
2017-11-16,254.92,255.98,249.18,251.76,1048250,254.92,255.98,249.18,251.76,1048250,0.0,1.0
2017-11-17,253.89,255.77,251.5,254.74,653398,253.89,255.77,251.5,254.74,653398,0.0,1.0
2017-11-20,255.51,258.61,253.67,254.64,716620,255.51,258.61,253.67,254.64,716620,0.0,1.0
2017-11-21,256.43,258.88,252.03,257.67,1267361,256.43,258.88,252.03,257.67,1267361,0.0,1.0
2017-11-22,254.38,257.35,251.57,255.41,789611,254.38,257.35,251.57,255.41,789611,0.0,1.0
2017-11-24,254.76,255.73,253.44,254.32,285873,254.76,255.73,253.44,254.32,285873,0.0,1.0
2017-11-27,262.42,263.9,255.54,255.78,1047528,262.42,263.9,255.54,255.78,1047528,0.0,1.0
2017-11-28,264.23,266.4073,259.0,264.4,1015589,264.23,266.4073,259.0,264.4,1015589,0.0,1.0
2017-11-29,258.37,264.6355,254.02,264.4,1333721,258.37,264.6355,254.02,264.4,1333721,0.0,1.0
2017-11-30,260.88,262.79,254.24,259.96,1085020,260.88,262.79,254.24,259.96,1085020,0.0,1.0
2017-12-01,254.07,261.0,244.82,259.35,1354843,254.07,261.0,244.82,259.35,1354843,0.0,1.0
2017-12-04,225.8,257.99,222.74,257.83,3858492,225.8,257.99,222.74,257.83,3858492,0.0,1.0
2017-12-05,227.36,233.82,224.3,225.02,2021004,227.36,233.82,224.3,225.02,2021004,0.0,1.0
2017-12-06,233.01,233.738,225.74,228.16,1145600,233.01,233.738,225.74,228.16,1145600,0.0,1.0
2017-12-07,241.38,242.17,232.495,236.11,1185880,241.38,242.17,232.495,236.11,1185880,0.0,1.0
2017-12-08,238.43,245.81,235.054,242.72,1002060,238.43,245.81,235.054,242.72,1002060,0.0,1.0
2017-12-11,233.66,239.02,232.78,237.42,1039968,233.66,239.02,232.78,237.42,1039968,0.0,1.0
2017-12-12,234.37,238.6,233.88,234.8,1009452,234.37,238.6,233.88,234.8,1009452,0.0,1.0
2017-12-13,235.63,237.5,234.53,234.53,730560,235.63,237.5,234.53,234.53,730560,0.0,1.0
2017-12-14,233.8,237.9,232.84,235.81,970562,233.8,237.9,232.84,235.81,970562,0.0,1.0
2017-12-15,233.55,235.34,231.5,235.34,1504363,233.55,235.34,231.5,235.34,1504363,0.0,1.0
2017-12-18,235.47,236.92,232.67,234.35,756489,235.47,236.92,232.67,234.35,756489,0.0,1.0
2017-12-19,235.05,236.53,234.21,235.47,569085,235.05,236.53,234.21,235.47,569085,0.0,1.0
2017-12-20,233.65,236.2444,232.66,235.86,484456,233.65,236.2444,232.66,235.86,484456,0.0,1.0
2017-12-21,218.76,235.13,217.55,234.29,2055378,218.76,235.13,217.55,234.29,2055378,0.0,1.0
2017-12-22,223.12,224.01,212.86,216.37,1149881,223.12,224.01,212.86,216.37,1149881,0.0,1.0
2017-12-26,223.54,224.42,220.26,222.36,445543,223.54,224.42,220.26,222.36,445543,0.0,1.0
2017-12-27,226.45,229.01,223.12,223.22,646912,226.45,229.01,223.12,223.22,646912,0.0,1.0
2017-12-28,226.48,227.79,222.611,227.79,611482,226.48,227.79,222.611,227.79,611482,0.0,1.0
2017-12-29,222.19,227.66,222.09,225.99,553084,222.19,227.66,222.09,225.99,553084,0.0,1.0
2018-01-02,224.62,226.19,220.36,222.61,974980,224.62,226.19,220.36,222.61,974980,0.0,1.0
2018-01-03,231.2,231.48,225.01,226.06,920569,231.2,231.48,225.01,226.06,920569,0.0,1.0
2018-01-04,233.3,235.66,230.25,234.9,1358356,233.3,235.66,230.25,234.9,1358356,0.0,1.0
2018-01-05,241.07,243.3,234.22,234.88,1515556,241.07,243.3,234.22,234.88,1515556,0.0,1.0
2018-01-08,248.9,250.99,241.04,242.0,2016183,248.9,250.99,241.04,242.0,2016183,0.0,1.0
2018-01-09,251.44,253.64,250.0,250.0,1075030,251.44,253.64,250.0,250.0,1075030,0.0,1.0
2018-01-10,248.31,250.89,243.28,249.15,871290,248.31,250.89,243.28,249.15,871290,0.0,1.0
2018-01-11,252.91,253.2,246.01,248.0,720883,252.91,253.2,246.01,248.0,720883,0.0,1.0
2018-01-12,258.43,259.95,250.01,254.1,891368,258.43,259.95,250.01,254.1,891368,0.0,1.0
2018-01-16,263.88,268.175,260.561,262.12,1194322,263.88,268.175,260.561,262.12,1194322,0.0,1.0
2018-01-17,272.25,273.6,264.25,265.16,1120002,272.25,273.6,264.25,265.16,1120002,0.0,1.0
2018-01-18,270.7,272.69,266.51,272.25,1024757,270.7,272.69,266.51,272.25,1024757,0.0,1.0
2018-01-19,269.46,269.75,263.2,268.1,1195187,269.46,269.75,263.2,268.1,1195187,0.0,1.0
2018-01-22,267.1,271.73,258.92,269.64,1103072,267.1,271.73,258.92,269.64,1103072,0.0,1.0
2018-01-23,272.16,276.99,266.88,267.0,953731,272.16,276.99,266.88,267.0,953731,0.0,1.0
2018-01-24,272.28,274.39,267.6,273.52,693267,272.28,274.39,267.6,273.52,693267,0.0,1.0
2018-01-25,273.56,276.23,270.0,273.7,558180,273.56,276.23,270.0,273.7,558180,0.0,1.0
2018-01-26,283.97,287.32,273.27,275.16,1120396,283.97,287.32,273.27,275.16,1120396,0.0,1.0
2018-01-29,276.77,284.97,268.16,284.45,1560021,276.77,284.97,268.16,284.45,1560021,0.0,1.0
2018-01-30,270.08,272.0,245.0,270.45,1905068,270.08,272.0,245.0,270.45,1905068,0.0,1.0
2018-01-31,262.0,270.6,248.2101,261.01,4001874,262.0,270.6,248.2101,261.01,4001874,0.0,1.0
2018-02-01,255.57,262.65,252.2,261.59,1726115,255.57,262.65,252.2,261.59,1726115,0.0,1.0
2018-02-02,257.38,262.57,250.86,251.57,1616633,257.38,262.57,250.86,251.57,1616633,0.0,1.0
2018-02-05,242.4,259.139,241.66,252.21,1587602,242.4,259.139,241.66,252.21,1587602,0.0,1.0
2018-02-06,241.45,245.65,228.0,232.71,2267153,241.45,245.65,228.0,232.71,2267153,0.0,1.0
2018-02-07,234.33,242.22,233.6,241.0,1153421,234.33,242.22,233.6,241.0,1153421,0.0,1.0
2018-02-08,220.71,233.96,220.7,233.57,1830911,220.71,233.96,220.7,233.57,1830911,0.0,1.0
2018-02-09,229.37,232.41,219.11,223.75,1470611,229.37,232.41,219.11,223.75,1470611,0.0,1.0
2018-02-12,233.13,235.0,225.91,233.25,1205694,233.13,235.0,225.91,233.25,1205694,0.0,1.0
2018-02-13,233.73,236.7,229.68,230.76,705777,233.73,236.7,229.68,230.76,705777,0.0,1.0
2018-02-14,246.34,246.9,231.3482,231.98,1205274,246.34,246.9,231.3482,231.98,1205274,0.0,1.0
2018-02-15,252.77,253.71,245.39,250.0,1406701,252.77,253.71,245.39,250.0,1406701,0.0,1.0
2018-02-16,251.5,255.3899,249.04,253.85,1048722,251.5,255.3899,249.04,253.85,1048722,0.0,1.0
2018-02-20,255.45,259.75,250.5,250.57,1135555,255.45,259.75,250.5,250.57,1135555,0.0,1.0
2018-02-21,252.14,262.8235,252.0,255.36,1071419,252.14,262.8235,252.0,255.36,1071419,0.0,1.0
2018-02-22,259.68,262.33,253.26,254.16,1073496,259.68,262.33,253.26,254.16,1073496,0.0,1.0
2018-02-23,265.07,266.8,258.14,261.99,924448,265.07,266.8,258.14,261.99,924448,0.0,1.0
2018-02-26,266.58,268.4,262.42,266.8,714167,266.58,268.4,262.42,266.8,714167,0.0,1.0
2018-02-27,263.87,267.27,263.5,265.48,614593,263.87,267.27,263.5,265.48,614593,0.0,1.0
2018-02-28,262.52,267.78,262.44,264.9,649310,262.52,267.78,262.44,264.9,649310,0.0,1.0
2018-03-01,245.55,259.8375,244.15,255.0,1833437,245.55,259.8375,244.15,255.0,1833437,0.0,1.0
2018-03-02,253.71,254.89,241.3,243.65,1016135,253.71,254.89,241.3,243.65,1016135,0.0,1.0
2018-03-05,255.49,256.64,247.6404,252.84,818321,255.49,256.64,247.6404,252.84,818321,0.0,1.0
2018-03-06,255.97,257.39,252.16,256.01,741077,255.97,257.39,252.16,256.01,741077,0.0,1.0
2018-03-07,262.9,263.92,252.13,252.46,679264,262.9,263.92,252.13,252.46,679264,0.0,1.0
2018-03-08,268.18,268.6899,263.57,264.92,609138,268.18,268.6899,263.57,264.92,609138,0.0,1.0
2018-03-09,271.74,273.22,269.99,270.0,816920,271.74,273.22,269.99,270.0,816920,0.0,1.0
2018-03-12,275.61,277.315,271.13,272.07,814856,275.61,277.315,271.13,272.07,814856,0.0,1.0
2018-03-13,269.71,276.98,267.29,276.56,833874,269.71,276.98,267.29,276.56,833874,0.0,1.0
2018-03-14,272.48,274.07,269.27,271.29,607787,272.48,274.07,269.27,271.29,607787,0.0,1.0
2018-03-15,272.87,276.14,269.7617,272.23,555647,272.87,276.14,269.7617,272.23,555647,0.0,1.0
2018-03-16,270.41,274.15,267.5741,273.76,792775,270.41,274.15,267.5741,273.76,792775,0.0,1.0
2018-03-19,265.39,274.4,262.13,268.65,861923,265.39,274.4,262.13,268.65,861923,0.0,1.0
2018-03-20,270.4,270.67,264.77,266.92,536505,270.4,270.67,264.77,266.92,536505,0.0,1.0
2018-03-21,270.14,271.99,267.2,270.67,571794,270.14,271.99,267.2,270.67,571794,0.0,1.0
2018-03-22,260.13,269.8,260.0,266.55,704850,260.13,269.8,260.0,266.55,704850,0.0,1.0
2018-03-23,250.92,265.84,250.28,260.13,979925,250.92,265.84,250.28,260.13,979925,0.0,1.0
2018-03-26,261.52,261.87,250.15,254.0,870834,261.52,261.87,250.15,254.0,870834,0.0,1.0
2018-03-27,248.3,264.7398,245.821,263.98,1001212,248.3,264.7398,245.821,263.98,1001212,0.0,1.0
2018-03-28,244.42,248.9,241.03,248.52,1175005,244.42,248.9,241.03,248.52,1175005,0.0,1.0
2018-03-29,251.13,257.4668,243.08,245.98,1259386,251.13,257.4668,243.08,245.98,1259386,0.0,1.0
2018-04-02,242.69,254.8,238.17,251.0,927845,242.69,254.8,238.17,251.0,927845,0.0,1.0
2018-04-03,243.62,248.0924,240.08,244.01,847526,243.62,248.0924,240.08,244.01,847526,0.0,1.0
2018-04-04,248.93,250.015,238.5,239.72,752945,248.93,250.015,238.5,239.72,752945,0.0,1.0
2018-04-05,255.35,259.73,251.32,251.32,1096548,255.35,259.73,251.32,251.32,1096548,0.0,1.0
2018-04-06,245.23,255.718,243.2,252.4,909745,245.23,255.718,243.2,252.4,909745,0.0,1.0
2018-04-09,249.06,255.26,247.62,248.37,578875,249.06,255.26,247.62,248.37,578875,0.0,1.0
2018-04-10,258.27,259.96,252.34,254.17,942501,258.27,259.96,252.34,254.17,942501,0.0,1.0
2018-04-11,257.02,260.4587,254.525,255.58,490842,257.02,260.4587,254.525,255.58,490842,0.0,1.0
2018-04-12,263.76,264.88,258.47,259.62,579685,263.76,264.88,258.47,259.62,579685,0.0,1.0
2018-04-13,261.72,267.21,259.5,266.22,594139,261.72,267.21,259.5,266.22,594139,0.0,1.0
2018-04-16,265.5,268.32,263.02,264.77,533568,265.5,268.32,263.02,264.77,533568,0.0,1.0
2018-04-17,272.65,274.52,267.78,269.17,958148,272.65,274.52,267.78,269.17,958148,0.0,1.0
2018-04-18,277.05,280.23,270.57,274.0,885870,277.05,280.23,270.57,274.0,885870,0.0,1.0
2018-04-19,252.78,267.0153,250.27,265.82,2458586,252.78,267.0153,250.27,265.82,2458586,0.0,1.0
2018-04-20,247.07,256.66,245.41,253.38,1323286,247.07,256.66,245.41,253.38,1323286,0.0,1.0
2018-04-23,247.2,251.37,245.0069,248.63,846489,247.2,251.37,245.0069,248.63,846489,0.0,1.0
2018-04-24,239.66,251.47,235.825,248.62,1267377,239.66,251.47,235.825,248.62,1267377,0.0,1.0
2018-04-25,245.63,245.78,234.4,238.47,1298132,245.63,245.78,234.4,238.47,1298132,0.0,1.0
2018-04-26,259.89,266.095,242.71,261.99,2927841,259.89,266.095,242.71,261.99,2927841,0.0,1.0
2018-04-27,257.9,260.84,251.48,259.99,981712,257.9,260.84,251.48,259.99,981712,0.0,1.0
2018-04-30,249.85,258.63,249.58,258.63,1103485,249.85,258.63,249.58,258.63,1103485,0.0,1.0
2018-05-01,251.34,252.69,247.51,249.21,570351,251.34,252.69,247.51,249.21,570351,0.0,1.0
2018-05-02,249.47,252.93,249.17,250.4,746038,249.47,252.93,249.17,250.4,746038,0.0,1.0
2018-05-03,255.14,255.41,244.4,249.0,964708,255.14,255.41,244.4,249.0,964708,0.0,1.0
2018-05-04,258.97,260.26,246.38,251.99,1020927,258.97,260.26,246.38,251.99,1020927,0.0,1.0
2018-05-07,265.03,267.04,259.23,259.25,1186251,265.03,267.04,259.23,259.25,1186251,0.0,1.0
2018-05-08,265.46,266.08,260.23,263.54,820822,265.46,266.08,260.23,263.54,820822,0.0,1.0
2018-05-09,268.0,270.6,265.49,265.49,747026,268.0,270.6,265.49,265.49,747026,0.0,1.0
2018-05-10,277.73,280.25,267.13,268.01,1202471,277.73,280.25,267.13,268.01,1202471,0.0,1.0
2018-05-11,286.49,288.36,277.99,278.29,1471608,286.49,288.36,277.99,278.29,1471608,0.0,1.0
2018-05-14,286.42,296.4699,284.75,286.99,1231448,286.42,296.4699,284.75,286.99,1231448,0.0,1.0
2018-05-15,283.77,284.26,276.81,283.53,868337,283.77,284.26,276.81,283.53,868337,0.0,1.0
2018-05-16,287.96,292.82,281.61,283.5,881111,287.96,292.82,281.61,283.5,881111,0.0,1.0
2018-05-17,292.72,294.91,287.73,289.52,927859,292.72,294.91,287.73,289.52,927859,0.0,1.0
2018-05-18,298.0,299.46,292.76,293.49,900783,298.0,299.46,292.76,293.49,900783,0.0,1.0
2018-05-21,302.46,304.99,299.47,300.0,853905,302.46,304.99,299.47,300.0,853905,0.0,1.0
2018-05-22,297.86,306.11,294.0,305.96,856189,297.86,306.11,294.0,305.96,856189,0.0,1.0
2018-05-23,308.2,308.67,297.17,297.86,1243445,308.2,308.67,297.17,297.86,1243445,0.0,1.0
2018-05-24,317.04,318.59,308.005,310.13,1354331,317.04,318.59,308.005,310.13,1354331,0.0,1.0
2018-05-25,318.54,322.6717,316.38,318.08,1268089,318.54,322.6717,316.38,318.08,1268089,0.0,1.0
2018-05-29,326.18,326.815,317.86,318.19,1027815,326.18,326.815,317.86,318.19,1027815,0.0,1.0
2018-05-30,331.45,333.34,327.225,327.92,903312,331.45,333.34,327.225,327.92,903312,0.0,1.0
2018-05-31,331.95,338.5,330.21,331.7,1421679,331.95,338.5,330.21,331.7,1421679,0.0,1.0
2018-06-01,333.09,335.35,325.28,333.17,1081700,333.09,335.35,325.28,333.17,1081700,0.0,1.0
2018-06-04,343.2,343.88,333.22,335.54,794570,343.2,343.88,333.22,335.54,794570,0.0,1.0
2018-06-05,346.08,346.55,341.54,343.21,925154,346.08,346.55,341.54,343.21,925154,0.0,1.0
2018-06-06,346.37,347.969,342.831,347.25,768034,346.37,347.969,342.831,347.25,768034,0.0,1.0
2018-06-07,339.32,347.85,333.3,346.86,1225350,339.32,347.85,333.3,346.86,1225350,0.0,1.0
2018-06-08,346.67,347.4399,333.0,337.03,774356,346.67,347.4399,333.0,337.03,774356,0.0,1.0
2018-06-11,348.44,349.785,343.72,345.28,634959,348.44,349.785,343.72,345.28,634959,0.0,1.0
2018-06-12,354.25,355.98,349.29,349.6,861886,354.25,355.98,349.29,349.6,861886,0.0,1.0
2018-06-13,363.49,365.76,354.59,356.0,1231819,363.49,365.76,354.59,356.0,1231819,0.0,1.0
2018-06-14,366.27,370.47,363.7,364.35,872402,366.27,370.47,363.7,364.35,872402,0.0,1.0
2018-06-15,362.66,366.885,358.27,364.81,1143538,362.66,366.885,358.27,364.81,1143538,0.0,1.0
2018-06-18,370.1,371.55,357.11,361.01,874673,370.1,371.55,357.11,361.01,874673,0.0,1.0
2018-06-19,365.24,369.08,358.67,366.2,847541,365.24,369.08,358.67,366.2,847541,0.0,1.0
2018-06-20,364.7,369.2,362.69,368.01,794169,364.7,369.2,362.69,368.01,794169,0.0,1.0
2018-06-21,359.6,369.0,359.15,365.66,1019538,359.6,369.0,359.15,365.66,1019538,0.0,1.0
2018-06-22,353.27,363.96,347.15,361.57,1296514,353.27,363.96,347.15,361.57,1296514,0.0,1.0
2018-06-25,346.3,350.47,341.28,350.0,1174116,346.3,350.47,341.28,350.0,1174116,0.0,1.0
2018-06-26,352.42,357.69,348.3,349.27,940213,352.42,357.69,348.3,349.27,940213,0.0,1.0
2018-06-27,342.78,356.4741,342.26,352.42,1009813,342.78,356.4741,342.26,352.42,1009813,0.0,1.0
2018-06-28,343.8,345.9,334.4364,340.57,1262311,343.8,345.9,334.4364,340.57,1262311,0.0,1.0
2018-06-29,342.14,346.125,341.7,345.71,937609,342.14,346.125,341.7,345.71,937609,0.0,1.0
2018-07-02,340.28,341.05,332.0133,334.9,1047083,340.28,341.05,332.0133,334.9,1047083,0.0,1.0
2018-07-03,338.68,344.52,337.11,341.1,475380,338.68,344.52,337.11,341.1,475380,0.0,1.0
2018-07-05,341.38,343.229,333.57,342.18,737493,341.38,343.229,333.57,342.18,737493,0.0,1.0
2018-07-06,347.47,349.7,338.795,341.39,642018,347.47,349.7,338.795,341.39,642018,0.0,1.0
2018-07-09,348.97,354.12,345.44,350.58,784886,348.97,354.12,345.44,350.58,784886,0.0,1.0
2018-07-10,351.45,352.83,347.25,350.0,594782,351.45,352.83,347.25,350.0,594782,0.0,1.0
2018-07-11,348.87,352.4,345.5,346.98,433562,348.87,352.4,345.5,346.98,433562,0.0,1.0
2018-07-12,362.82,363.0399,350.31,350.31,810244,362.82,363.0399,350.31,350.31,810244,0.0,1.0
2018-07-13,363.45,368.9715,361.285,364.0,733989,363.45,368.9715,361.285,364.0,733989,0.0,1.0
2018-07-16,362.28,366.32,358.02,365.0,400601,362.28,366.32,358.02,365.0,400601,0.0,1.0
2018-07-17,370.53,371.05,357.46,359.59,559026,370.53,371.05,357.46,359.59,559026,0.0,1.0
2018-07-18,372.31,375.325,367.81,373.86,452245,372.31,375.325,367.81,373.86,452245,0.0,1.0
2018-07-19,370.32,373.49,365.0,369.88,560167,370.32,373.49,365.0,369.88,560167,0.0,1.0
2018-07-20,375.38,378.975,369.58,371.06,755848,375.38,378.975,369.58,371.06,755848,0.0,1.0
2018-07-23,377.5,385.0,368.7416,375.5,722140,377.5,385.0,368.7416,375.5,722140,0.0,1.0
2018-07-24,372.59,384.745,369.76,378.96,937746,372.59,384.745,369.76,378.96,937746,0.0,1.0
2018-07-25,381.77,383.46,373.0,374.69,975644,381.77,383.46,373.0,374.69,975644,0.0,1.0
2018-07-26,363.02,380.0,354.74,377.61,1834827,363.02,380.0,354.74,377.61,1834827,0.0,1.0
2018-07-27,353.77,365.55,349.128,364.51,838036,353.77,365.55,349.128,364.51,838036,0.0,1.0
2018-07-30,348.58,356.0291,341.24,353.5,1263004,348.58,356.0291,341.24,353.5,1263004,0.0,1.0
2018-07-31,356.65,358.56,341.91,348.88,1286615,356.65,358.56,341.91,348.88,1286615,0.0,1.0
2018-08-01,353.7,361.29,352.6,356.65,871164,353.7,361.29,352.6,356.65,871164,0.0,1.0
2018-08-02,367.92,369.02,350.51,351.0,803913,367.92,369.02,350.51,351.0,803913,0.0,1.0
2018-08-03,363.51,369.49,356.13,368.52,713031,363.51,369.49,356.13,368.52,713031,0.0,1.0
2018-08-06,369.55,370.45,362.11,362.11,526859,369.55,370.45,362.11,362.11,526859,0.0,1.0
2018-08-07,365.58,373.66,365.0,369.55,615862,365.58,373.66,365.0,369.55,615862,0.0,1.0
2018-08-08,366.21,367.3507,363.31,366.13,462399,366.21,367.3507,363.31,366.13,462399,0.0,1.0
2018-08-09,366.87,371.61,363.5,366.81,529821,366.87,371.61,363.5,366.81,529821,0.0,1.0
2018-08-10,364.53,369.67,362.48,363.71,389963,364.53,369.67,362.48,363.71,389963,0.0,1.0
2018-08-13,362.28,369.035,361.54,364.48,364693,362.28,369.035,361.54,364.48,364693,0.0,1.0
2018-08-14,368.66,368.8,361.28,361.28,559645,368.66,368.8,361.28,361.28,559645,0.0,1.0
2018-08-15,350.45,368.49,349.8,366.73,1074672,350.45,368.49,349.8,366.73,1074672,0.0,1.0
2018-08-16,351.2,355.0,344.345,353.0,950524,351.2,355.0,344.345,353.0,950524,0.0,1.0
2018-08-17,357.3,358.71,342.3,350.11,998201,357.3,358.71,342.3,350.11,998201,0.0,1.0
2018-08-20,352.28,358.92,351.88,358.0,528983,352.28,358.92,351.88,358.0,528983,0.0,1.0
2018-08-21,355.89,357.4,351.5201,353.01,518161,355.89,357.4,351.5201,353.01,518161,0.0,1.0
2018-08-22,361.36,362.2,352.39,354.02,573544,361.36,362.2,352.39,354.02,573544,0.0,1.0
2018-08-23,363.59,366.72,360.93,361.0,570738,363.59,366.72,360.93,361.0,570738,0.0,1.0
2018-08-24,367.6,370.56,363.265,365.09,614358,367.6,370.56,363.265,365.09,614358,0.0,1.0
2018-08-27,381.87,383.704,369.115,370.0,941485,381.87,383.704,369.115,370.0,941485,0.0,1.0
2018-08-28,382.25,390.19,378.162,382.56,920438,382.25,390.19,378.162,382.56,920438,0.0,1.0
2018-08-29,385.43,391.25,382.26,384.4,709431,385.43,391.25,382.26,384.4,709431,0.0,1.0
2018-08-30,387.05,391.37,383.0,383.08,502353,387.05,391.37,383.0,383.08,502353,0.0,1.0
2018-08-31,386.49,392.69,384.51,388.43,541853,386.49,392.69,384.51,388.43,541853,0.0,1.0
2018-09-04,385.33,388.9,381.11,386.64,526022,385.33,388.9,381.11,386.64,526022,0.0,1.0
2018-09-05,372.91,384.92,366.08,384.92,1028173,372.91,384.92,366.08,384.92,1028173,0.0,1.0
2018-09-06,370.82,376.605,367.09,373.55,671295,370.82,376.605,367.09,373.55,671295,0.0,1.0
2018-09-07,368.64,374.5175,365.2,368.76,515392,368.64,374.5175,365.2,368.76,515392,0.0,1.0
2018-09-10,374.78,376.49,367.41,370.89,550915,374.78,376.49,367.41,370.89,550915,0.0,1.0
2018-09-11,382.8,382.98,371.0,373.36,603520,382.8,382.98,371.0,373.36,603520,0.0,1.0
2018-09-12,381.83,385.24,374.2376,382.9,527416,381.83,385.24,374.2376,382.9,527416,0.0,1.0
2018-09-13,379.64,388.785,377.545,383.87,553119,379.64,388.785,377.545,383.87,553119,0.0,1.0
2018-09-14,390.16,391.595,381.99,383.31,746439,390.16,391.595,381.99,383.31,746439,0.0,1.0
2018-09-17,378.37,393.98,377.5648,390.54,754417,378.37,393.98,377.5648,390.54,754417,0.0,1.0
2018-09-18,385.96,386.89,378.38,378.38,475078,385.96,386.89,378.38,378.38,475078,0.0,1.0
2018-09-19,379.94,388.6748,377.1401,386.4,552188,379.94,388.6748,377.1401,386.4,552188,0.0,1.0
2018-09-20,379.84,385.48,375.93,381.19,626810,379.84,385.48,375.93,381.19,626810,0.0,1.0
2018-09-21,380.84,384.24,378.43,381.84,786072,380.84,384.24,378.43,381.84,786072,0.0,1.0
2018-09-24,388.96,391.92,377.3098,379.0,475443,388.96,391.92,377.3098,379.0,475443,0.0,1.0
2018-09-25,392.98,398.8793,389.08,390.0,613274,392.98,398.8793,389.08,390.0,613274,0.0,1.0
2018-09-26,389.23,395.16,386.04,392.73,591515,389.23,395.16,386.04,392.73,591515,0.0,1.0
2018-09-27,389.97,395.16,387.68,391.0,447351,389.97,395.16,387.68,391.0,447351,0.0,1.0
2018-09-28,391.22,395.23,387.96,389.85,495703,391.22,395.23,387.96,389.85,495703,0.0,1.0
2018-10-01,391.52,397.85,390.0,393.36,615828,391.52,397.85,390.0,393.36,615828,0.0,1.0
2018-10-02,376.17,390.52,374.56,390.52,892528,376.17,390.52,374.56,390.52,892528,0.0,1.0
2018-10-03,375.26,381.0,372.47,379.94,879812,375.26,381.0,372.47,379.94,879812,0.0,1.0
2018-10-04,357.89,375.14,355.38,373.57,1277306,357.89,375.14,355.38,373.57,1277306,0.0,1.0
2018-10-05,353.11,364.79,345.24,356.2,1301604,353.11,364.79,345.24,356.2,1301604,0.0,1.0
2018-10-08,342.87,352.95,333.0813,350.12,1379012,342.87,352.95,333.0813,350.12,1379012,0.0,1.0
2018-10-09,340.97,346.77,336.02,341.59,1025562,340.97,346.77,336.02,341.59,1025562,0.0,1.0
2018-10-10,316.03,336.62,315.33,336.28,1670238,316.03,336.62,315.33,336.28,1670238,0.0,1.0
2018-10-11,312.86,325.37,309.18,312.3,1588770,312.86,325.37,309.18,312.3,1588770,0.0,1.0
2018-10-12,327.5,329.18,317.12,326.13,1478697,327.5,329.18,317.12,326.13,1478697,0.0,1.0
2018-10-15,317.43,327.4758,316.42,326.53,1120135,317.43,327.4758,316.42,326.53,1120135,0.0,1.0
2018-10-16,334.94,335.34,320.65,321.25,1123688,334.94,335.34,320.65,321.25,1123688,0.0,1.0
2018-10-17,332.83,339.9465,329.0052,338.81,706866,332.83,339.9465,329.0052,338.81,706866,0.0,1.0
2018-10-18,323.06,333.22,317.52,331.85,834876,323.06,333.22,317.52,331.85,834876,0.0,1.0
2018-10-19,312.79,327.71,310.455,326.29,1335211,312.79,327.71,310.455,326.29,1335211,0.0,1.0
2018-10-22,314.22,318.01,306.01,313.7,1272413,314.22,318.01,306.01,313.7,1272413,0.0,1.0
2018-10-23,311.69,313.3,295.78,305.9,1263250,311.69,313.3,295.78,305.9,1263250,0.0,1.0
2018-10-24,290.83,315.9802,290.21,311.08,2090032,290.83,315.9802,290.21,311.08,2090032,0.0,1.0
2018-10-25,232.07,235.5,203.1201,231.23,8520250,232.07,235.5,203.1201,231.23,8520250,0.0,1.0
2018-10-26,230.13,237.585,218.0101,228.0,4629507,230.13,237.585,218.0101,228.0,4629507,0.0,1.0
2018-10-29,217.94,235.49,212.02,234.76,2542523,217.94,235.49,212.02,234.76,2542523,0.0,1.0
2018-10-30,223.01,225.62,215.0,216.8,1850492,223.01,225.62,215.0,216.8,1850492,0.0,1.0
2018-10-31,221.2,229.76,220.26,226.49,1603717,221.2,229.76,220.26,226.49,1603717,0.0,1.0
2018-11-01,230.95,231.38,220.54,222.27,1557949,230.95,231.38,220.54,222.27,1557949,0.0,1.0
2018-11-02,229.75,239.475,227.02,233.53,2215568,229.75,239.475,227.02,233.53,2215568,0.0,1.0
2018-11-05,228.12,229.64,221.54,227.77,1315135,228.12,229.64,221.54,227.77,1315135,0.0,1.0
2018-11-06,229.37,231.23,225.43,227.5,954935,229.37,231.23,225.43,227.5,954935,0.0,1.0
2018-11-07,245.31,248.5,230.77,231.72,2228339,245.31,248.5,230.77,231.72,2228339,0.0,1.0
2018-11-08,245.67,246.8,240.95,245.54,1431240,245.67,246.8,240.95,245.54,1431240,0.0,1.0
2018-11-09,235.96,244.615,226.37,243.42,2023185,235.96,244.615,226.37,243.42,2023185,0.0,1.0
2018-11-12,217.29,232.99,214.62,231.97,1601248,217.29,232.99,214.62,231.97,1601248,0.0,1.0
2018-11-13,219.32,225.21,217.3,219.0,1400256,219.32,225.21,217.3,219.0,1400256,0.0,1.0
2018-11-14,219.99,225.1922,217.3536,221.9,1026220,219.99,225.1922,217.3536,221.9,1026220,0.0,1.0
2018-11-15,222.77,223.45,216.01,219.52,958471,222.77,223.45,216.01,219.52,958471,0.0,1.0
2018-11-16,225.41,228.8,218.71,220.76,1061312,225.41,228.8,218.71,220.76,1061312,0.0,1.0
2018-11-19,204.43,223.95,203.7,223.85,1804439,204.43,223.95,203.7,223.85,1804439,0.0,1.0
2018-11-20,210.1,212.82,188.57,189.03,3432772,210.1,212.82,188.57,189.03,3432772,0.0,1.0
2018-11-21,215.72,219.75,212.24,213.94,1130609,215.72,219.75,212.24,213.94,1130609,0.0,1.0
2018-11-23,218.87,220.56,214.2101,214.88,539272,218.87,220.56,214.2101,214.88,539272,0.0,1.0
2018-11-26,223.38,229.365,221.1,221.92,1076422,223.38,229.365,221.1,221.92,1076422,0.0,1.0
2018-11-27,220.71,225.388,219.63,221.79,1416293,220.71,225.388,219.63,221.79,1416293,0.0,1.0
2018-11-28,235.59,236.35,222.02,222.25,1375089,235.59,236.35,222.02,222.25,1375089,0.0,1.0
2018-11-29,228.7,235.5,224.13,234.53,1157100,228.7,235.5,224.13,234.53,1157100,0.0,1.0
2018-11-30,229.89,232.97,224.72,227.69,1206375,229.89,232.97,224.72,227.69,1206375,0.0,1.0
2018-12-03,235.7,235.92,228.0,234.4,1372446,235.7,235.92,228.0,234.4,1372446,0.0,1.0
2018-12-04,220.95,234.3643,218.31,234.22,1541979,220.95,234.3643,218.31,234.22,1541979,0.0,1.0
2018-12-06,219.34,219.38,210.11,211.11,1413608,219.34,219.38,210.11,211.11,1413608,0.0,1.0
2018-12-07,210.28,220.4,208.87,217.39,1000228,210.28,220.4,208.87,217.39,1000228,0.0,1.0
2018-12-10,216.66,218.17,208.99,209.79,1081261,216.66,218.17,208.99,209.79,1081261,0.0,1.0
2018-12-11,220.27,223.8,218.02,220.07,1099189,220.27,223.8,218.02,220.07,1099189,0.0,1.0
2018-12-12,219.29,226.9,219.13,225.08,749651,219.29,226.9,219.13,225.08,749651,0.0,1.0
2018-12-13,217.23,221.455,212.94,218.82,884527,217.23,221.455,212.94,218.82,884527,0.0,1.0
2018-12-14,215.57,217.4545,212.01,214.27,1206914,215.57,217.4545,212.01,214.27,1206914,0.0,1.0
2018-12-17,206.97,213.98,205.22,213.03,981048,206.97,213.98,205.22,213.03,981048,0.0,1.0
2018-12-18,209.5,213.315,206.505,209.84,981653,209.5,213.315,206.505,209.84,981653,0.0,1.0
2018-12-19,201.56,212.88,198.51,209.14,1019890,201.56,212.88,198.51,209.14,1019890,0.0,1.0
2018-12-20,197.78,204.7,191.24,201.19,1787710,197.78,204.7,191.24,201.19,1787710,0.0,1.0
2018-12-21,199.17,201.05,193.28,199.14,1983632,199.17,201.05,193.28,199.14,1983632,0.0,1.0
2018-12-24,193.72,198.19,190.7468,196.57,504800,193.72,198.19,190.7468,196.57,504800,0.0,1.0
2018-12-26,210.99,212.2997,194.24,194.71,1274741,210.99,212.2997,194.24,194.71,1274741,0.0,1.0
2018-12-27,211.33,211.33,201.49,207.0,894637,211.33,211.33,201.49,207.0,894637,0.0,1.0
2018-12-28,208.29,212.86,206.0,212.86,875965,208.29,212.86,206.0,212.86,875965,0.0,1.0
2018-12-31,209.43,214.1772,206.6797,209.89,809348,209.43,214.1772,206.6797,209.89,809348,0.0,1.0
2019-01-02,202.12,207.16,200.54,205.32,1126789,202.12,207.16,200.54,205.32,1126789,0.0,1.0
2019-01-03,184.78,200.77,183.62,200.03,2414312,184.78,200.77,183.62,200.03,2414312,0.0,1.0
2019-01-04,186.71,190.39,177.925,181.68,2518182,186.71,190.39,177.925,181.68,2518182,0.0,1.0
2019-01-07,189.92,190.77,184.505,187.41,1311217,189.92,190.77,184.505,187.41,1311217,0.0,1.0
2019-01-08,192.95,194.99,187.59,191.35,1001499,192.95,194.99,187.59,191.35,1001499,0.0,1.0
2019-01-09,200.32,207.0,194.2584,194.26,1666326,200.32,207.0,194.2584,194.26,1666326,0.0,1.0
2019-01-10,202.64,205.99,194.12,198.99,1247535,202.64,205.99,194.12,198.99,1247535,0.0,1.0
2019-01-11,198.25,201.6,195.63,201.6,1084899,198.25,201.6,195.63,201.6,1084899,0.0,1.0
2019-01-14,193.94,198.3393,193.23,196.54,1817137,193.94,198.3393,193.23,196.54,1817137,0.0,1.0
2019-01-15,195.05,197.5,191.93,194.9,1927699,195.05,197.5,191.93,194.9,1927699,0.0,1.0
2019-01-16,206.79,208.5099,195.38,197.07,2213773,206.79,208.5099,195.38,197.07,2213773,0.0,1.0
2019-01-17,212.67,215.849,206.78,206.87,1798722,212.67,215.849,206.78,206.87,1798722,0.0,1.0
2019-01-18,220.09,223.5999,212.89,216.0,2433424,220.09,223.5999,212.89,216.0,2433424,0.0,1.0
2019-01-22,216.16,221.65,213.9027,220.68,1107900,216.16,221.65,213.9027,220.68,1107900,0.0,1.0
2019-01-23,217.22,221.21,215.14,217.0,1111049,217.22,221.21,215.14,217.0,1111049,0.0,1.0
2019-01-24,220.67,224.08,218.25,218.25,970082,220.67,224.08,218.25,218.25,970082,0.0,1.0
2019-01-25,227.22,228.97,221.48,222.61,1344123,227.22,228.97,221.48,222.61,1344123,0.0,1.0
2019-01-28,221.49,225.915,220.15,224.5,1421370,221.49,225.915,220.15,224.5,1421370,0.0,1.0
2019-01-29,222.03,223.835,216.52,222.16,1927981,222.03,223.835,216.52,222.16,1927981,0.0,1.0
2019-01-30,232.83,234.44,207.99,208.74,4375596,232.83,234.44,207.99,208.74,4375596,0.0,1.0
2019-01-31,248.95,249.24,231.76,233.57,3182956,248.95,249.24,231.76,233.57,3182956,0.0,1.0
2019-02-01,244.0,248.75,239.0,248.08,1569897,244.0,248.75,239.0,248.08,1569897,0.0,1.0
2019-02-04,244.54,245.23,239.7,243.91,943886,244.54,245.23,239.7,243.91,943886,0.0,1.0
2019-02-05,243.51,246.2,241.42,241.85,1175704,243.51,246.2,241.42,241.85,1175704,0.0,1.0
2019-02-06,244.04,246.46,240.7,244.0,988284,244.04,246.46,240.7,244.0,988284,0.0,1.0
2019-02-07,239.45,244.55,238.26,241.89,904601,239.45,244.55,238.26,241.89,904601,0.0,1.0
2019-02-08,241.26,241.41,234.23,236.78,831166,241.26,241.41,234.23,236.78,831166,0.0,1.0
2019-02-11,244.57,247.54,242.07,242.86,873476,244.57,247.54,242.07,242.86,873476,0.0,1.0
2019-02-12,254.32,256.77,246.355,246.8,1601064,254.32,256.77,246.355,246.8,1601064,0.0,1.0
2019-02-13,251.85,259.932,248.841,256.99,1137709,251.85,259.932,248.841,256.99,1137709,0.0,1.0
2019-02-14,250.75,252.91,246.47,247.04,1120699,250.75,252.91,246.47,247.04,1120699,0.0,1.0
2019-02-15,254.96,255.68,251.39,253.04,851660,254.96,255.68,251.39,253.04,851660,0.0,1.0
2019-02-19,255.24,257.59,254.01,254.96,830284,255.24,257.59,254.01,254.96,830284,0.0,1.0
2019-02-20,253.79,256.49,250.91,255.23,1191297,253.79,256.49,250.91,255.23,1191297,0.0,1.0
2019-02-21,250.23,252.98,247.459,252.98,1073920,250.23,252.98,247.459,252.98,1073920,0.0,1.0
2019-02-22,253.99,254.24,248.85,251.52,803097,253.99,254.24,248.85,251.52,803097,0.0,1.0
2019-02-25,262.35,263.64,255.52,255.52,1442098,262.35,263.64,255.52,255.52,1442098,0.0,1.0
2019-02-26,259.79,262.35,256.33,261.13,1298693,259.79,262.35,256.33,261.13,1298693,0.0,1.0
2019-02-27,258.25,262.16,257.29,258.23,1182248,258.25,262.16,257.29,258.23,1182248,0.0,1.0
2019-02-28,258.97,259.75,254.55,258.08,1076472,258.97,259.75,254.55,258.08,1076472,0.0,1.0
2019-03-01,263.35,264.46,258.96,261.24,1417413,263.35,264.46,258.96,261.24,1417413,0.0,1.0
2019-03-04,256.31,266.21,252.3,264.37,1930233,256.31,266.21,252.3,264.37,1930233,0.0,1.0
2019-03-05,239.22,244.94,233.9,244.94,3432881,239.22,244.94,233.9,244.94,3432881,0.0,1.0
2019-03-06,231.45,240.5,229.62,237.79,2318536,231.45,240.5,229.62,237.79,2318536,0.0,1.0
2019-03-07,230.75,233.08,227.26,231.0,1645211,230.75,233.08,227.26,231.0,1645211,0.0,1.0
2019-03-08,230.84,231.725,224.581,228.64,1357757,230.84,231.725,224.581,228.64,1357757,0.0,1.0
2019-03-11,243.36,243.9399,231.56,231.56,1528834,243.36,243.9399,231.56,231.56,1528834,0.0,1.0
2019-03-12,250.84,251.665,243.0,243.96,1592539,250.84,251.665,243.0,243.96,1592539,0.0,1.0
2019-03-13,252.13,254.03,247.49,251.28,1085814,252.13,254.03,247.49,251.28,1085814,0.0,1.0
2019-03-14,247.59,251.4,244.545,249.93,2026577,247.59,251.4,244.545,249.93,2026577,0.0,1.0
2019-03-15,252.33,256.825,247.94,248.48,1542995,252.33,256.825,247.94,248.48,1542995,0.0,1.0
2019-03-18,253.73,254.1245,248.17,252.7,1212730,253.73,254.1245,248.17,252.7,1212730,0.0,1.0
2019-03-19,259.29,260.93,256.03,256.43,1455816,259.29,260.93,256.03,256.43,1455816,0.0,1.0
2019-03-20,265.68,266.06,258.011,258.93,1245188,265.68,266.06,258.011,258.93,1245188,0.0,1.0
2019-03-21,280.73,281.63,265.345,265.45,2020435,280.73,281.63,265.345,265.45,2020435,0.0,1.0
2019-03-22,269.62,279.64,269.23,279.64,1240834,269.62,279.64,269.23,279.64,1240834,0.0,1.0
2019-03-25,271.02,274.3163,266.0,269.75,1004427,271.02,274.3163,266.0,269.75,1004427,0.0,1.0
2019-03-26,274.27,277.45,272.77,275.25,629062,274.27,277.45,272.77,275.25,629062,0.0,1.0
2019-03-27,268.96,276.04,262.87,274.27,1242894,268.96,276.04,262.87,274.27,1242894,0.0,1.0
2019-03-28,273.91,274.7,266.5434,270.24,1073753,273.91,274.7,266.5434,270.24,1073753,0.0,1.0
2019-03-29,284.33,284.61,277.79,281.36,1182386,284.33,284.61,277.79,281.36,1182386,0.0,1.0
2019-04-01,285.15,290.89,281.52,287.44,966478,285.15,290.89,281.52,287.44,966478,0.0,1.0
2019-04-02,292.03,292.69,284.1,285.75,907704,292.03,292.69,284.1,285.75,907704,0.0,1.0
2019-04-03,289.27,296.0,288.62,293.44,1270753,289.27,296.0,288.62,293.44,1270753,0.0,1.0
2019-04-04,287.96,291.1096,283.1858,289.92,550381,287.96,291.1096,283.1858,289.92,550381,0.0,1.0
2019-04-05,295.88,301.09,291.0,291.0,1386161,295.88,301.09,291.0,291.0,1386161,0.0,1.0
2019-04-08,292.71,295.7,289.75,295.55,752442,292.71,295.7,289.75,295.55,752442,0.0,1.0
2019-04-09,285.25,290.0,283.01,290.0,1086574,285.25,290.0,283.01,290.0,1086574,0.0,1.0
2019-04-10,290.12,291.82,286.285,286.39,831155,290.12,291.82,286.285,286.39,831155,0.0,1.0
2019-04-11,289.66,292.2,286.68,290.92,498406,289.66,292.2,286.68,290.92,498406,0.0,1.0
2019-04-12,293.08,297.865,290.62,290.62,746498,293.08,297.865,290.62,290.62,746498,0.0,1.0
2019-04-15,292.55,299.04,291.16,293.83,1064690,292.55,299.04,291.16,293.83,1064690,0.0,1.0
2019-04-16,288.38,295.63,285.04,293.59,733344,288.38,295.63,285.04,293.59,733344,0.0,1.0
2019-04-17,273.68,290.795,271.66,290.09,1823835,273.68,290.795,271.66,290.09,1823835,0.0,1.0
2019-04-18,281.49,281.5,272.36,276.33,1140453,281.49,281.5,272.36,276.33,1140453,0.0,1.0
2019-04-22,290.63,292.33,278.1475,279.38,1462922,290.63,292.33,278.1475,279.38,1462922,0.0,1.0
2019-04-23,296.08,298.85,289.01,292.1,1572182,296.08,298.85,289.01,292.1,1572182,0.0,1.0
2019-04-24,297.08,298.32,291.725,296.0,1373092,297.08,298.32,291.725,296.0,1373092,0.0,1.0
2019-04-25,296.74,316.0,286.61,294.1,3274238,296.74,316.0,286.61,294.1,3274238,0.0,1.0
2019-04-26,317.98,318.19,297.9,298.75,1802129,317.98,318.19,297.9,298.75,1802129,0.0,1.0
2019-04-29,317.5,321.35,315.6183,318.24,1213551,317.5,321.35,315.6183,318.24,1213551,0.0,1.0
2019-04-30,324.68,325.37,318.0,318.52,920680,324.68,325.37,318.0,318.52,920680,0.0,1.0
2019-05-01,321.34,327.86,320.51,325.26,1006659,321.34,327.86,320.51,325.26,1006659,0.0,1.0
2019-05-02,325.88,332.0,318.555,320.7,1128936,325.88,332.0,318.555,320.7,1128936,0.0,1.0
2019-05-03,331.08,333.17,327.27,328.86,885606,331.08,333.17,327.27,328.86,885606,0.0,1.0
2019-05-06,329.46,329.585,317.2,320.8,1377169,329.46,329.585,317.2,320.8,1377169,0.0,1.0
2019-05-07,325.51,328.44,320.68,324.19,846485,325.51,328.44,320.68,324.19,846485,0.0,1.0
2019-05-08,322.87,325.0,318.52,324.27,751458,322.87,325.0,318.52,324.27,751458,0.0,1.0
2019-05-09,323.25,325.57,313.73,318.55,784926,323.25,325.57,313.73,318.55,784926,0.0,1.0
2019-05-10,321.93,324.77,314.0,322.15,704107,321.93,324.77,314.0,322.15,704107,0.0,1.0
2019-05-13,310.15,317.94,308.15,312.27,947318,310.15,317.94,308.15,312.27,947318,0.0,1.0
2019-05-14,320.09,323.18,312.075,312.25,918739,320.09,323.18,312.075,312.25,918739,0.0,1.0
2019-05-15,325.71,328.66,316.01,319.0,727251,325.71,328.66,316.01,319.0,727251,0.0,1.0
2019-05-16,330.87,334.64,326.0,326.0,865856,330.87,334.64,326.0,326.0,865856,0.0,1.0
2019-05-17,322.61,330.72,321.71,328.2,826156,322.61,330.72,321.71,328.2,826156,0.0,1.0
2019-05-20,319.68,322.6909,313.58,319.55,716695,319.68,322.6909,313.58,319.55,716695,0.0,1.0
2019-05-21,319.68,326.21,319.14,322.5,575640,319.68,326.21,319.14,322.5,575640,0.0,1.0
2019-05-22,318.82,323.0,315.89,321.04,560338,318.82,323.0,315.89,321.04,560338,0.0,1.0
2019-05-23,307.85,315.82,305.5911,315.13,1150124,307.85,315.82,305.5911,315.13,1150124,0.0,1.0
2019-05-24,311.47,312.9,306.8151,309.59,545165,311.47,312.9,306.8151,309.59,545165,0.0,1.0
2019-05-28,304.81,317.3434,304.31,311.07,964019,304.81,317.3434,304.31,311.07,964019,0.0,1.0
2019-05-29,297.41,302.37,293.82,302.37,1354463,297.41,302.37,293.82,302.37,1354463,0.0,1.0
2019-05-30,296.68,303.9,293.78,297.89,653572,296.68,303.9,293.78,297.89,653572,0.0,1.0
2019-05-31,284.35,289.61,272.6,277.88,2509629,284.35,289.61,272.6,277.88,2509629,0.0,1.0
2019-06-03,283.32,285.27,276.05,282.86,1349993,283.32,285.27,276.05,282.86,1349993,0.0,1.0
2019-06-04,297.24,298.0765,286.63,288.16,1088182,297.24,298.0765,286.63,288.16,1088182,0.0,1.0
2019-06-05,302.57,303.74,295.315,301.92,870231,302.57,303.74,295.315,301.92,870231,0.0,1.0
2019-06-06,306.36,308.59,298.48,302.03,603887,306.36,308.59,298.48,302.03,603887,0.0,1.0
2019-06-07,307.66,314.0,306.63,309.43,780308,307.66,314.0,306.63,309.43,780308,0.0,1.0
2019-06-10,315.03,319.17,309.34,309.34,747100,315.03,319.17,309.34,309.34,747100,0.0,1.0
2019-06-11,308.88,316.705,304.545,315.41,818120,308.88,316.705,304.545,315.41,818120,0.0,1.0
2019-06-12,312.0,312.17,304.65,309.3,439255,312.0,312.17,304.65,309.3,439255,0.0,1.0
2019-06-13,311.07,313.88,307.26,312.82,483328,311.07,313.88,307.26,312.82,483328,0.0,1.0
2019-06-14,305.7,312.08,305.02,312.08,482664,305.7,312.08,305.02,312.08,482664,0.0,1.0
2019-06-17,288.68,306.66,282.4,306.66,2348646,288.68,306.66,282.4,306.66,2348646,0.0,1.0
2019-06-18,290.06,297.05,288.95,293.23,1099325,290.06,297.05,288.95,293.23,1099325,0.0,1.0
2019-06-19,296.84,298.17,287.13,290.3,988792,296.84,298.17,287.13,290.3,988792,0.0,1.0
2019-06-20,295.67,302.03,294.3,302.03,768776,295.67,302.03,294.3,302.03,768776,0.0,1.0
2019-06-21,283.56,294.91,283.15,294.91,1497758,283.56,294.91,283.15,294.91,1497758,0.0,1.0
2019-06-24,282.16,286.75,279.46,283.5,1074237,282.16,286.75,279.46,283.5,1074237,0.0,1.0
2019-06-25,276.02,283.87,274.86,282.27,991269,276.02,283.87,274.86,282.27,991269,0.0,1.0
2019-06-26,268.08,277.24,267.36,277.24,1563529,268.08,277.24,267.36,277.24,1563529,0.0,1.0
2019-06-27,269.95,273.42,268.29,269.08,1001200,269.95,273.42,268.29,269.08,1001200,0.0,1.0
2019-06-28,273.7,274.17,263.7,270.05,1413802,273.7,274.17,263.7,270.05,1413802,0.0,1.0
2019-07-01,271.68,283.33,271.245,280.64,1231363,271.68,283.33,271.245,280.64,1231363,0.0,1.0
2019-07-02,270.9,276.22,269.57,272.65,897780,270.9,276.22,269.57,272.65,897780,0.0,1.0
2019-07-03,275.0,277.47,271.38,272.33,588040,275.0,277.47,271.38,272.33,588040,0.0,1.0
2019-07-05,273.29,276.94,268.66,274.11,661449,273.29,276.94,268.66,274.11,661449,0.0,1.0
2019-07-08,272.24,273.89,268.8895,270.5,573380,272.24,273.89,268.8895,270.5,573380,0.0,1.0
2019-07-09,275.41,275.92,269.63,269.63,509835,275.41,275.92,269.63,269.63,509835,0.0,1.0
2019-07-10,286.65,287.95,278.2,278.2,1010819,286.65,287.95,278.2,278.2,1010819,0.0,1.0
2019-07-11,282.59,290.78,280.15,290.0,610838,282.59,290.78,280.15,290.0,610838,0.0,1.0
2019-07-12,283.91,285.17,278.725,284.02,524154,283.91,285.17,278.725,284.02,524154,0.0,1.0
2019-07-15,284.3,286.91,280.56,283.57,490301,284.3,286.91,280.56,283.57,490301,0.0,1.0
2019-07-16,281.07,284.9,279.99,284.65,366570,281.07,284.9,279.99,284.65,366570,0.0,1.0
2019-07-17,283.91,286.28,281.0,281.68,525568,283.91,286.28,281.0,281.68,525568,0.0,1.0
2019-07-18,283.37,288.81,281.51,283.47,1345982,283.37,288.81,281.51,283.47,1345982,0.0,1.0
2019-07-19,281.21,288.36,280.0,284.57,952014,281.21,288.36,280.0,284.57,952014,0.0,1.0
2019-07-22,274.47,283.26,274.01,281.43,799442,274.47,283.26,274.01,281.43,799442,0.0,1.0
2019-07-23,272.96,276.14,269.2942,274.88,900422,272.96,276.14,269.2942,274.88,900422,0.0,1.0
2019-07-24,275.16,279.95,270.112,272.0,2407668,275.16,279.95,270.112,272.0,2407668,0.0,1.0
2019-07-25,200.9,219.71,197.11,219.28,9534980,200.9,219.71,197.11,219.28,9534980,0.0,1.0
2019-07-26,198.84,203.52,195.71,203.26,2954311,198.84,203.52,195.71,203.26,2954311,0.0,1.0
2019-07-29,196.05,199.64,189.6,199.18,3145499,196.05,199.64,189.6,199.18,3145499,0.0,1.0
2019-07-30,203.25,204.05,194.02,194.65,2281307,203.25,204.05,194.02,194.65,2281307,0.0,1.0
2019-07-31,209.08,214.5,206.27,208.0,2984744,209.08,214.5,206.27,208.0,2984744,0.0,1.0
2019-08-01,202.35,209.99,200.2601,209.09,1858989,202.35,209.99,200.2601,209.09,1858989,0.0,1.0
2019-08-02,199.38,205.4,198.68,201.55,1715781,199.38,205.4,198.68,201.55,1715781,0.0,1.0
2019-08-05,188.37,194.4,186.29,194.4,2319817,188.37,194.4,186.29,194.4,2319817,0.0,1.0
2019-08-06,188.44,192.33,186.51,189.07,1216469,188.44,192.33,186.51,189.07,1216469,0.0,1.0
2019-08-07,183.9,186.13,181.95,186.13,2025104,183.9,186.13,181.95,186.13,2025104,0.0,1.0
2019-08-08,188.28,189.75,185.2,185.2,1137760,188.28,189.75,185.2,185.2,1137760,0.0,1.0
2019-08-09,183.33,189.37,183.06,186.14,1079554,183.33,189.37,183.06,186.14,1079554,0.0,1.0
2019-08-12,179.68,182.77,178.6,181.26,1121319,179.68,182.77,178.6,181.26,1121319,0.0,1.0
2019-08-13,182.0,183.8,178.6295,178.97,872061,182.0,183.8,178.6295,178.97,872061,0.0,1.0
2019-08-14,174.29,179.86,174.09,179.22,1149698,174.29,179.86,174.09,179.22,1149698,0.0,1.0
2019-08-15,174.37,176.7799,172.62,175.61,971489,174.37,176.7799,172.62,175.61,971489,0.0,1.0
2019-08-16,177.29,178.34,175.46,175.93,1060749,177.29,178.34,175.46,175.93,1060749,0.0,1.0
2019-08-19,177.62,181.33,176.59,180.0,1070389,177.62,181.33,176.59,180.0,1070389,0.0,1.0
2019-08-20,174.5,178.16,174.3,177.24,774546,174.5,178.16,174.3,177.24,774546,0.0,1.0
2019-08-21,176.39,177.515,175.02,176.07,620270,176.39,177.515,175.02,176.07,620270,0.0,1.0
2019-08-22,178.97,181.41,177.4502,177.91,972772,178.97,181.41,177.4502,177.91,972772,0.0,1.0
2019-08-23,175.04,179.15,173.8,177.84,1146861,175.04,179.15,173.8,177.84,1146861,0.0,1.0
2019-08-26,175.19,179.075,173.3,177.17,784421,175.19,179.075,173.3,177.17,784421,0.0,1.0
2019-08-27,173.8,177.2367,173.06,175.92,874014,173.8,177.2367,173.06,175.92,874014,0.0,1.0
2019-08-28,177.31,178.825,172.11,172.5,985738,177.31,178.825,172.11,172.5,985738,0.0,1.0
2019-08-29,179.95,181.25,178.3,178.46,1028355,179.95,181.25,178.3,178.46,1028355,0.0,1.0
2019-08-30,183.11,186.21,180.5535,182.0,1679583,183.11,186.21,180.5535,182.0,1679583,0.0,1.0
2019-09-03,177.91,182.5,177.25,182.23,1890222,177.91,182.5,177.25,182.23,1890222,0.0,1.0
2019-09-04,176.38,180.72,174.24,180.35,1283869,176.38,180.72,174.24,180.35,1283869,0.0,1.0
2019-09-05,177.11,182.36,176.86,178.73,1222458,177.11,182.36,176.86,178.73,1222458,0.0,1.0
2019-09-06,175.06,179.13,174.38,178.65,1554903,175.06,179.13,174.38,178.65,1554903,0.0,1.0
2019-09-09,173.16,176.2,169.84,175.93,2014916,173.16,176.2,169.84,175.93,2014916,0.0,1.0
2019-09-10,177.8,179.35,171.32,172.89,2024600,177.8,179.35,171.32,172.89,2024600,0.0,1.0
2019-09-11,179.77,181.85,175.27,177.9,1277969,179.77,181.85,175.27,177.9,1277969,0.0,1.0
2019-09-12,174.62,184.55,174.06,181.65,1616757,174.62,184.55,174.06,181.65,1616757,0.0,1.0
2019-09-13,177.47,179.49,175.0,176.01,1210141,177.47,179.49,175.0,176.01,1210141,0.0,1.0
2019-09-16,179.37,179.5407,176.16,176.46,1032007,179.37,179.5407,176.16,176.46,1032007,0.0,1.0
2019-09-17,177.65,180.645,177.39,179.37,588181,177.65,180.645,177.39,179.37,588181,0.0,1.0
2019-09-18,175.8,178.015,171.8465,177.59,969184,175.8,178.015,171.8465,177.59,969184,0.0,1.0
2019-09-19,180.36,180.89,175.75,176.0,1145472,180.36,180.89,175.75,176.0,1145472,0.0,1.0
2019-09-20,186.54,188.157,179.5,180.8,2798817,186.54,188.157,179.5,180.8,2798817,0.0,1.0
2019-09-23,183.89,186.83,182.51,186.37,1239547,183.89,186.83,182.51,186.37,1239547,0.0,1.0
2019-09-24,183.05,186.57,182.24,185.18,1822285,183.05,186.57,182.24,185.18,1822285,0.0,1.0
2019-09-25,183.63,184.51,180.37,184.51,863476,183.63,184.51,180.37,184.51,863476,0.0,1.0
2019-09-26,178.99,185.0,176.63,183.27,1167444,178.99,185.0,176.63,183.27,1167444,0.0,1.0
2019-09-27,175.84,181.8382,175.175,179.59,702591,175.84,181.8382,175.175,179.59,702591,0.0,1.0
2019-09-30,180.92,181.85,176.51,176.51,961911,180.92,181.85,176.51,176.51,961911,0.0,1.0
2019-10-01,182.3,183.34,179.53,181.22,1114261,182.3,183.34,179.53,181.22,1114261,0.0,1.0
2019-10-02,179.75,182.0,176.3587,181.44,977255,179.75,182.0,176.3587,181.44,977255,0.0,1.0
2019-10-03,184.77,184.86,175.52,179.9,783911,184.77,184.86,175.52,179.9,783911,0.0,1.0
2019-10-04,181.59,187.67,180.115,184.59,862767,181.59,187.67,180.115,184.59,862767,0.0,1.0
2019-10-07,184.51,186.49,177.18,177.85,853797,184.51,186.49,177.18,177.85,853797,0.0,1.0
2019-10-08,184.3,186.07,181.2574,183.43,1058058,184.3,186.07,181.2574,183.43,1058058,0.0,1.0
2019-10-09,189.21,191.56,185.65,186.08,1228212,189.21,191.56,185.65,186.08,1228212,0.0,1.0
2019-10-10,194.17,194.19,189.165,189.25,952591,194.17,194.19,189.165,189.25,952591,0.0,1.0
2019-10-11,200.16,202.52,194.0,195.51,1763665,200.16,202.52,194.0,195.51,1763665,0.0,1.0
2019-10-14,205.15,206.7,199.8,200.16,1081465,205.15,206.7,199.8,200.16,1081465,0.0,1.0
2019-10-15,209.25,209.48,205.06,208.02,1029175,209.25,209.48,205.06,208.02,1029175,0.0,1.0
2019-10-16,211.56,212.65,208.1,208.98,843435,211.56,212.65,208.1,208.98,843435,0.0,1.0
2019-10-17,213.92,215.2,209.22,212.23,842521,213.92,215.2,209.22,212.23,842521,0.0,1.0
2019-10-18,213.88,216.43,210.28,214.68,1022202,213.88,216.43,210.28,214.68,1022202,0.0,1.0
2019-10-21,210.04,215.6,209.6,214.88,1393647,210.04,215.6,209.6,214.88,1393647,0.0,1.0
2019-10-22,213.6,215.6,207.03,210.98,1160733,213.6,215.6,207.03,210.98,1160733,0.0,1.0
2019-10-23,217.5,218.17,210.73,213.19,1241276,217.5,218.17,210.73,213.19,1241276,0.0,1.0
2019-10-24,249.47,251.7,233.41,237.3,4148708,249.47,251.7,233.41,237.3,4148708,0.0,1.0
2019-10-25,243.38,246.395,240.23,245.84,1126978,243.38,246.395,240.23,245.84,1126978,0.0,1.0
2019-10-28,250.42,253.45,241.76,243.36,1160500,250.42,253.45,241.76,243.36,1160500,0.0,1.0
2019-10-29,256.12,257.63,248.26,250.04,1104237,256.12,257.63,248.26,250.04,1104237,0.0,1.0
2019-10-30,252.71,255.65,247.54,255.65,812381,252.71,255.65,247.54,255.65,812381,0.0,1.0
2019-10-31,252.29,253.41,246.16,251.32,702664,252.29,253.41,246.16,251.32,702664,0.0,1.0
2019-11-01,257.04,261.874,253.0201,254.31,935378,257.04,261.874,253.0201,254.31,935378,0.0,1.0
2019-11-04,258.77,260.17,255.1101,258.25,815791,258.77,260.17,255.1101,258.25,815791,0.0,1.0
2019-11-05,257.91,260.2,255.15,258.87,833942,257.91,260.2,255.15,258.87,833942,0.0,1.0
2019-11-06,256.16,260.49,255.1138,257.83,931091,256.16,260.49,255.1138,257.83,931091,0.0,1.0
2019-11-07,258.94,261.6,253.33,257.92,844728,258.94,261.6,253.33,257.92,844728,0.0,1.0
2019-11-08,259.92,261.28,255.65,258.18,685521,259.92,261.28,255.65,258.18,685521,0.0,1.0
2019-11-11,258.6,260.72,257.51,258.69,527313,258.6,260.72,257.51,258.69,527313,0.0,1.0
2019-11-12,258.97,262.5,257.0661,258.42,548181,258.97,262.5,257.0661,258.42,548181,0.0,1.0
2019-11-13,259.63,261.0,255.27,257.32,385585,259.63,261.0,255.27,257.32,385585,0.0,1.0
2019-11-14,260.44,262.025,259.0006,260.26,392323,260.44,262.025,259.0006,260.26,392323,0.0,1.0
2019-11-15,263.92,265.24,259.2,260.48,602266,263.92,265.24,259.2,260.48,602266,0.0,1.0
2019-11-18,268.51,269.43,265.0,266.6,802154,268.51,269.43,265.0,266.6,802154,0.0,1.0
2019-11-19,271.6,272.86,266.22,269.6,605973,271.6,272.86,266.22,269.6,605973,0.0,1.0
2019-11-20,268.77,271.39,264.9595,269.84,601930,268.77,271.39,264.9595,269.84,601930,0.0,1.0
2019-11-21,272.14,273.0,267.43,269.0,500544,272.14,273.0,267.43,269.0,500544,0.0,1.0
2019-11-22,274.4,275.74,268.7,271.07,639151,274.4,275.74,268.7,271.07,639151,0.0,1.0
2019-11-25,278.07,279.88,275.03,276.0,655574,278.07,279.88,275.03,276.0,655574,0.0,1.0
2019-11-26,277.7,281.57,277.2,277.67,647263,277.7,281.57,277.2,277.67,647263,0.0,1.0
2019-11-27,279.62,280.72,278.08,279.01,442943,279.62,280.72,278.08,279.01,442943,0.0,1.0
2019-11-29,277.34,279.8,276.025,278.85,266188,277.34,279.8,276.025,278.85,266188,0.0,1.0
2019-12-02,274.34,278.99,269.54,276.54,616230,274.34,278.99,269.54,276.54,616230,0.0,1.0
2019-12-03,276.36,276.6,266.11,271.12,509951,276.36,276.6,266.11,271.12,509951,0.0,1.0
2019-12-04,277.71,279.5,275.82,277.26,486121,277.71,279.5,275.82,277.26,486121,0.0,1.0
2019-12-05,274.53,279.045,273.57,279.02,434555,274.53,279.045,273.57,279.02,434555,0.0,1.0
2019-12-06,275.72,278.49,274.11,276.45,585508,275.72,278.49,274.11,276.45,585508,0.0,1.0
2019-12-09,273.46,277.205,273.18,275.21,485533,273.46,277.205,273.18,275.21,485533,0.0,1.0
2019-12-10,273.65,274.16,269.5,273.05,490761,273.65,274.16,269.5,273.05,490761,0.0,1.0
2019-12-11,275.23,278.925,273.13,273.85,540234,275.23,278.925,273.13,273.85,540234,0.0,1.0
2019-12-12,268.39,276.34,266.29,275.9,915972,268.39,276.34,266.29,275.9,915972,0.0,1.0
2019-12-13,266.06,268.15,257.43,268.15,1011740,266.06,268.15,257.43,268.15,1011740,0.0,1.0
2019-12-16,270.01,271.98,267.34,267.34,726558,270.01,271.98,267.34,267.34,726558,0.0,1.0
2019-12-17,268.29,270.29,266.75,269.68,637381,268.29,270.29,266.75,269.68,637381,0.0,1.0
2019-12-18,272.61,274.03,268.85,269.48,744967,272.61,274.03,268.85,269.48,744967,0.0,1.0
2019-12-19,273.75,276.94,271.01,272.18,589442,273.75,276.94,271.01,272.18,589442,0.0,1.0
2019-12-20,272.89,275.32,270.1507,275.32,1270456,272.89,275.32,270.1507,275.32,1270456,0.0,1.0
2019-12-23,278.14,278.805,272.07,273.38,543872,278.14,278.805,272.07,273.38,543872,0.0,1.0
2019-12-24,277.89,278.82,274.62,276.92,200004,277.89,278.82,274.62,276.92,200004,0.0,1.0
2019-12-26,278.26,279.538,276.16,277.43,258476,278.26,279.538,276.16,277.43,258476,0.0,1.0
2019-12-27,277.64,279.9,275.21,278.75,332150,277.64,279.9,275.21,278.75,332150,0.0,1.0
2019-12-30,275.63,279.33,274.71,277.83,429501,275.63,279.33,274.71,277.83,429501,0.0,1.0
2019-12-31,279.04,280.68,275.17,275.17,548697,279.04,280.68,275.17,275.17,548697,0.0,1.0
2020-01-02,283.68,284.14,278.61,281.2,766209,283.68,284.14,278.61,281.2,766209,0.0,1.0
2020-01-03,280.44,282.02,278.68,279.1,488782,280.44,282.02,278.68,279.1,488782,0.0,1.0
2020-01-06,285.88,286.18,276.405,276.68,775783,285.88,286.18,276.405,276.68,775783,0.0,1.0
2020-01-07,283.06,286.45,281.47,285.92,523908,283.06,286.45,281.47,285.92,523908,0.0,1.0
2020-01-08,286.0,287.69,281.0,284.14,602655,286.0,287.69,281.0,284.14,602655,0.0,1.0
2020-01-09,296.54,301.65,290.0,290.77,1331309,296.54,301.65,290.0,290.77,1331309,0.0,1.0
2020-01-10,293.33,299.065,292.63,297.21,589176,293.33,299.065,292.63,297.21,589176,0.0,1.0
2020-01-13,298.07,299.87,293.07,295.65,466420,298.07,299.87,293.07,295.65,466420,0.0,1.0
2020-01-14,287.61,294.91,282.01,286.18,1082648,287.61,294.91,282.01,286.18,1082648,0.0,1.0
2020-01-15,274.1,287.255,269.46,285.69,1571503,274.1,287.255,269.46,285.69,1571503,0.0,1.0
2020-01-16,285.03,285.24,271.84,271.84,959384,285.03,285.24,271.84,271.84,959384,0.0,1.0
2020-01-17,280.7,287.77,278.64,285.69,793447,280.7,287.77,278.64,285.69,793447,0.0,1.0
2020-01-21,273.17,282.0,272.29,280.56,852557,273.17,282.0,272.29,280.56,852557,0.0,1.0
2020-01-22,279.31,281.8,274.89,274.89,832672,279.31,281.8,274.89,274.89,832672,0.0,1.0
2020-01-23,270.78,280.01,269.61,280.01,982290,270.78,280.01,269.61,280.01,982290,0.0,1.0
2020-01-24,269.98,278.3874,269.43,272.11,964382,269.98,278.3874,269.43,272.11,964382,0.0,1.0
2020-01-27,260.91,264.42,252.5,264.0,1025581,260.91,264.42,252.5,264.0,1025581,0.0,1.0
2020-01-28,267.82,268.68,262.56,265.81,690382,267.82,268.68,262.56,265.81,690382,0.0,1.0
2020-01-29,261.6,268.92,261.51,266.19,1398326,261.6,268.92,261.51,266.19,1398326,0.0,1.0
2020-01-30,262.89,264.45,248.35,248.74,1833160,262.89,264.45,248.35,248.74,1833160,0.0,1.0
2020-01-31,257.1,261.49,251.5184,260.96,1207348,257.1,261.49,251.5184,260.96,1207348,0.0,1.0
2020-02-03,253.02,259.615,251.88,257.5,1142912,253.02,259.615,251.88,257.5,1142912,0.0,1.0
2020-02-04,256.52,257.86,254.12,256.93,994222,256.52,257.86,254.12,256.93,994222,0.0,1.0
2020-02-05,267.5,269.34,258.0,260.05,1128344,267.5,269.34,258.0,260.05,1128344,0.0,1.0
2020-02-06,266.76,267.99,261.44,267.99,714067,266.76,267.99,261.44,267.99,714067,0.0,1.0
2020-02-07,258.67,265.0,258.09,265.0,609926,258.67,265.0,258.09,265.0,609926,0.0,1.0
2020-02-10,259.03,259.35,253.21,257.75,766894,259.03,259.35,253.21,257.75,766894,0.0,1.0
2020-02-11,264.46,265.845,259.287,259.51,591196,264.46,265.845,259.287,259.51,591196,0.0,1.0
2020-02-12,273.61,276.105,265.18,265.18,863032,273.61,276.105,265.18,265.18,863032,0.0,1.0
2020-02-13,272.97,275.2,265.47,271.11,545814,272.97,275.2,265.47,271.11,545814,0.0,1.0
2020-02-14,274.95,277.48,270.03,274.25,732912,274.95,277.48,270.03,274.25,732912,0.0,1.0
2020-02-18,269.93,273.5,264.7,273.0,639325,269.93,273.5,264.7,273.0,639325,0.0,1.0
2020-02-19,277.15,277.68,271.26,271.26,524150,277.15,277.68,271.26,271.26,524150,0.0,1.0
2020-02-20,272.49,277.24,270.0,277.24,584539,272.49,277.24,270.0,277.24,584539,0.0,1.0
2020-02-21,260.26,270.8,258.5,270.8,791748,260.26,270.8,258.5,270.8,791748,0.0,1.0
2020-02-24,240.11,248.99,238.5,245.36,1368111,240.11,248.99,238.5,245.36,1368111,0.0,1.0
2020-02-25,229.61,242.5109,229.25,241.45,1134910,229.61,242.5109,229.25,241.45,1134910,0.0,1.0
2020-02-26,227.54,236.685,226.75,232.69,720367,227.54,236.685,226.75,232.69,720367,0.0,1.0
2020-02-27,223.97,234.4,217.07,222.25,1050143,223.97,234.4,217.07,222.25,1050143,0.0,1.0
2020-02-28,218.35,220.4699,211.01,215.33,1741406,218.35,220.4699,211.01,215.33,1741406,0.0,1.0
2020-03-02,230.22,230.49,212.94,218.91,1325385,230.22,230.49,212.94,218.91,1325385,0.0,1.0
2020-03-03,224.56,238.68,222.0,229.44,1065364,224.56,238.68,222.0,229.44,1065364,0.0,1.0
2020-03-04,234.7,234.99,225.1415,228.32,924346,234.7,234.99,225.1415,228.32,924346,0.0,1.0
2020-03-05,230.69,236.58,226.52,229.54,1101400,230.69,236.58,226.52,229.54,1101400,0.0,1.0
2020-03-06,225.17,226.58,218.8,219.77,1061003,225.17,226.58,218.8,219.77,1061003,0.0,1.0
2020-03-09,216.84,221.5,202.95,209.26,1313869,216.84,221.5,202.95,209.26,1313869,0.0,1.0
2020-03-10,228.16,229.67,216.85,221.56,1006463,228.16,229.67,216.85,221.56,1006463,0.0,1.0
2020-03-11,202.18,223.15,199.46,221.43,1587963,202.18,223.15,199.46,221.43,1587963,0.0,1.0
2020-03-12,180.12,194.4,174.565,182.23,1874835,180.12,194.4,174.565,182.23,1874835,0.0,1.0
2020-03-13,195.88,195.97,179.05,190.0,1240570,195.88,195.97,179.05,190.0,1240570,0.0,1.0
2020-03-16,161.72,172.904,161.38,170.65,1513767,161.72,172.904,161.38,170.65,1513767,0.0,1.0
2020-03-17,169.25,171.68,147.08,165.43,1882668,169.25,171.68,147.08,165.43,1882668,0.0,1.0
2020-03-18,145.76,163.825,135.0,158.79,1594197,145.76,163.825,135.0,158.79,1594197,0.0,1.0
2020-03-19,142.23,146.79,127.88,141.29,1832179,142.23,146.79,127.88,141.29,1832179,0.0,1.0
2020-03-20,144.82,157.94,142.62,144.95,1759361,144.82,157.94,142.62,144.95,1759361,0.0,1.0
2020-03-23,137.72,148.66,133.0,146.25,1631490,137.72,148.66,133.0,146.25,1631490,0.0,1.0
2020-03-24,165.28,165.8,146.54,149.53,1478097,165.28,165.8,146.54,149.53,1478097,0.0,1.0
2020-03-25,183.68,194.48,168.01,170.37,2143438,183.68,194.48,168.01,170.37,2143438,0.0,1.0
2020-03-26,191.64,200.62,182.495,182.9,1529335,191.64,200.62,182.495,182.9,1529335,0.0,1.0
2020-03-27,177.04,182.01,173.39,180.5,1168208,177.04,182.01,173.39,180.5,1168208,0.0,1.0
2020-03-30,179.92,180.79,170.33,174.69,1222474,179.92,180.79,170.33,174.69,1222474,0.0,1.0
2020-03-31,173.95,182.5449,169.76,177.99,1270930,173.95,182.5449,169.76,177.99,1270930,0.0,1.0
2020-04-01,157.2,170.62,153.19,164.09,1513289,157.2,170.62,153.19,164.09,1513289,0.0,1.0
2020-04-02,152.07,160.7,150.38,155.07,1316848,152.07,160.7,150.38,155.07,1316848,0.0,1.0
2020-04-03,154.2,158.96,151.37,151.37,1464502,154.2,158.96,151.37,151.37,1464502,0.0,1.0
2020-04-06,176.74,177.88,164.04,167.05,1575071,176.74,177.88,164.04,167.05,1575071,0.0,1.0
2020-04-07,174.55,194.745,172.44,189.7,1496955,174.55,194.745,172.44,189.7,1496955,0.0,1.0
2020-04-08,184.41,185.94,174.43,176.84,1805229,184.41,185.94,174.43,176.84,1805229,0.0,1.0
2020-04-09,193.19,197.99,181.86,183.87,1765901,193.19,197.99,181.86,183.87,1765901,0.0,1.0
2020-04-13,185.72,190.43,178.9,189.34,1071444,185.72,190.43,178.9,189.34,1071444,0.0,1.0
2020-04-14,190.0,193.44,187.0351,189.11,885256,190.0,193.44,187.0351,189.11,885256,0.0,1.0
2020-04-15,183.83,186.87,181.17,182.11,920448,183.83,186.87,181.17,182.11,920448,0.0,1.0
2020-04-16,180.34,187.57,178.7,185.77,1110682,180.34,187.57,178.7,185.77,1110682,0.0,1.0
2020-04-17,193.0,193.38,183.9901,188.37,1340517,193.0,193.38,183.9901,188.37,1340517,0.0,1.0
2020-04-20,196.71,205.0,188.39,189.77,1388165,196.71,205.0,188.39,189.77,1388165,0.0,1.0
2020-04-21,187.26,193.82,184.67,191.08,1051092,187.26,193.82,184.67,191.08,1051092,0.0,1.0
2020-04-22,190.03,197.255,187.64,190.9,1122492,190.03,197.255,187.64,190.9,1122492,0.0,1.0
2020-04-23,188.57,195.99,187.755,190.34,1013782,188.57,195.99,187.755,190.34,1013782,0.0,1.0
2020-04-24,191.97,194.22,186.65,189.71,829456,191.97,194.22,186.65,189.71,829456,0.0,1.0
2020-04-27,196.67,196.99,192.41,193.45,1009526,196.67,196.99,192.41,193.45,1009526,0.0,1.0
2020-04-28,203.51,208.0,198.25,201.52,1446149,203.51,208.0,198.25,201.52,1446149,0.0,1.0
2020-04-29,220.58,227.44,205.6,206.41,2182374,220.58,227.44,205.6,206.41,2182374,0.0,1.0
2020-04-30,214.85,219.94,206.404,215.0,2504255,214.85,219.94,206.404,215.0,2504255,0.0,1.0
2020-05-01,203.26,209.0248,201.01,208.08,1341830,203.26,209.0248,201.01,208.08,1341830,0.0,1.0
2020-05-04,210.14,210.31,197.135,199.4,1158182,210.14,210.31,197.135,199.4,1158182,0.0,1.0
2020-05-05,208.61,219.9873,207.58,214.81,1337116,208.61,219.9873,207.58,214.81,1337116,0.0,1.0
2020-05-06,215.93,218.58,209.02,210.31,1125775,215.93,218.58,209.02,210.31,1125775,0.0,1.0
2020-05-07,213.5,221.99,210.5,218.41,1263547,213.5,221.99,210.5,218.41,1263547,0.0,1.0
2020-05-08,210.03,217.76,207.02,217.29,844239,210.03,217.76,207.02,217.29,844239,0.0,1.0
2020-05-11,214.3,217.65,206.43,207.71,941562,214.3,217.65,206.43,207.71,941562,0.0,1.0
2020-05-12,206.45,216.64,206.44,216.37,1066975,206.45,216.64,206.44,216.37,1066975,0.0,1.0
2020-05-13,200.98,205.07,197.54,204.19,1169654,200.98,205.07,197.54,204.19,1169654,0.0,1.0
2020-05-14,206.09,206.26,195.56,196.66,883955,206.09,206.26,195.56,196.66,883955,0.0,1.0
2020-05-15,203.67,205.645,199.56,201.08,950771,203.67,205.645,199.56,201.08,950771,0.0,1.0
2020-05-18,229.42,234.34,210.0,213.25,1829762,229.42,234.34,210.0,213.25,1829762,0.0,1.0
2020-05-19,224.37,229.98,224.29,229.42,1159604,224.37,229.98,224.29,229.42,1159604,0.0,1.0
2020-05-20,236.02,240.722,226.15,227.98,1382783,236.02,240.722,226.15,227.98,1382783,0.0,1.0
2020-05-21,235.96,240.09,232.23,235.0,879385,235.96,240.09,232.23,235.0,879385,0.0,1.0
2020-05-22,243.74,245.5013,235.35,237.23,967889,243.74,245.5013,235.35,237.23,967889,0.0,1.0
2020-05-26,247.9,255.65,244.65,252.3,1220920,247.9,255.65,244.65,252.3,1220920,0.0,1.0
2020-05-27,251.41,252.36,238.44,251.36,1100959,251.41,252.36,238.44,251.36,1100959,0.0,1.0
2020-05-28,249.18,254.98,248.0101,253.08,855042,249.18,254.98,248.0101,253.08,855042,0.0,1.0
2020-05-29,245.62,252.85,242.6,247.67,1461284,245.62,252.85,242.6,247.67,1461284,0.0,1.0
2020-06-01,250.55,250.85,243.8,247.34,806436,250.55,250.85,243.8,247.34,806436,0.0,1.0
2020-06-02,263.785,263.83,251.0,253.09,1248563,263.785,263.83,251.0,253.09,1248563,0.0,1.0
2020-06-03,268.35,272.94,263.13,265.0,877620,268.35,272.94,263.13,265.0,877620,0.0,1.0
2020-06-04,260.07,271.0,258.83,268.11,913919,260.07,271.0,258.83,268.11,913919,0.0,1.0
2020-06-05,288.21,288.875,267.05,267.85,1900243,288.21,288.875,267.05,267.85,1900243,0.0,1.0
2020-06-08,289.75,292.0399,285.21,286.31,1205842,289.75,292.0399,285.21,286.31,1205842,0.0,1.0
2020-06-09,279.71,287.5056,279.42,286.0,1316408,279.71,287.5056,279.42,286.0,1316408,0.0,1.0
2020-06-10,267.56,283.9099,266.61,280.0,1277900,267.56,283.9099,266.61,280.0,1277900,0.0,1.0
2020-06-11,238.28,255.0,237.2401,254.44,1583273,238.28,255.0,237.2401,254.44,1583273,0.0,1.0
2020-06-12,251.4,257.34,243.94,250.64,1305803,251.4,257.34,243.94,250.64,1305803,0.0,1.0
2020-06-15,258.8,259.83,241.5732,244.96,738783,258.8,259.83,241.5732,244.96,738783,0.0,1.0
2020-06-16,264.79,273.83,260.02,268.23,804554,264.79,273.83,260.02,268.23,804554,0.0,1.0
2020-06-17,262.21,269.1,261.12,269.1,499565,262.21,269.1,261.12,269.1,499565,0.0,1.0
2020-06-18,264.61,268.0,258.39,261.09,774818,264.61,268.0,258.39,261.09,774818,0.0,1.0
2020-06-19,260.91,271.06,257.045,269.06,1062433,260.91,271.06,257.045,269.06,1062433,0.0,1.0
2020-06-22,260.5,262.43,255.79,261.85,641522,260.5,262.43,255.79,261.85,641522,0.0,1.0
2020-06-23,267.41,268.8799,262.965,263.11,735460,267.41,268.8799,262.965,263.11,735460,0.0,1.0
2020-06-24,257.65,265.57,253.29,261.97,988986,257.65,265.57,253.29,261.97,988986,0.0,1.0
2020-06-25,257.43,258.31,251.11,255.44,693535,257.43,258.31,251.11,255.44,693535,0.0,1.0
2020-06-26,263.14,265.9,254.69,258.03,1452540,263.14,265.9,254.69,258.03,1452540,0.0,1.0
2020-06-29,266.48,268.0,259.16,265.34,595200,266.48,268.0,259.16,265.34,595200,0.0,1.0
2020-06-30,274.44,275.81,264.37,266.67,862500,274.44,275.81,264.37,266.67,862500,0.0,1.0
2020-07-01,273.84,280.61,272.56,275.95,690400,273.84,280.61,272.56,275.95,690400,0.0,1.0
2020-07-02,279.93,285.6,276.65,279.15,696400,279.93,285.6,276.65,279.15,696400,0.0,1.0
2020-07-06,282.44,288.13,279.94,284.15,787700,282.44,288.13,279.94,284.15,787700,0.0,1.0
2020-07-07,274.71,284.49,274.41,281.88,449400,274.71,284.49,274.41,281.88,449400,0.0,1.0
2020-07-08,278.39,279.29,272.25,274.35,551700,278.39,279.29,272.25,274.35,551700,0.0,1.0
2020-07-09,274.08,279.81,268.77,278.67,592400,274.08,279.81,268.77,278.67,592400,0.0,1.0
2020-07-10,273.29,274.0,269.93,273.6,764200,273.29,274.0,269.93,273.6,764200,0.0,1.0
2020-07-13,270.24,279.46,269.45,274.93,647900,270.24,279.46,269.45,274.93,647900,0.0,1.0
2020-07-14,299.62,299.96,267.63,269.04,1604400,299.62,299.96,267.63,269.04,1604400,0.0,1.0
2020-07-15,314.3,321.49,302.0,303.52,1867200,314.3,321.49,302.0,303.52,1867200,0.0,1.0
2020-07-16,309.0,313.77,305.87,308.81,666300,309.0,313.77,305.87,308.81,666300,0.0,1.0
2020-07-17,322.3,326.36,310.33,312.83,1002700,322.3,326.36,310.33,312.83,1002700,0.0,1.0
2020-07-20,312.97,315.46,309.04,310.47,929047,312.97,315.46,309.04,310.47,929047,0.0,1.0
2020-07-21,315.33,319.2,312.19,316.12,687705,315.33,319.2,312.19,316.12,687705,0.0,1.0
2020-07-22,317.97,319.5,312.49,315.0,840501,317.97,319.5,312.49,315.0,840501,0.0,1.0
2020-07-23,299.05,314.4,296.73,305.5,2345186,299.05,314.4,296.73,305.5,2345186,0.0,1.0
2020-07-24,298.14,303.3,293.93,298.06,796575,298.14,303.3,293.93,298.06,796575,0.0,1.0
2020-07-27,308.75,309.46,294.57,296.4,649310,308.75,309.46,294.57,296.4,649310,0.0,1.0
2020-07-28,299.11,308.47,299.06,307.87,448513,299.11,308.47,299.06,307.87,448513,0.0,1.0
2020-07-29,300.24,306.49,299.07,299.07,816884,300.24,306.49,299.07,299.07,816884,0.0,1.0
2020-07-30,296.13,296.83,289.73,296.83,755174,296.13,296.83,289.73,296.83,755174,0.0,1.0
2020-07-31,293.82,297.6,288.5301,297.43,579001,293.82,297.6,288.5301,297.43,579001,0.0,1.0
2020-08-03,287.36,297.7505,287.0,296.01,627394,287.36,297.7505,287.0,296.01,627394,0.0,1.0
2020-08-04,288.27,289.29,279.83,286.65,824792,288.27,289.29,279.83,286.65,824792,0.0,1.0
2020-08-05,298.51,299.66,287.23,289.7,719788,298.51,299.66,287.23,289.7,719788,0.0,1.0
2020-08-06,301.8,301.9,292.34,294.52,633247,301.8,301.9,292.34,294.52,633247,0.0,1.0
2020-08-07,305.81,309.1,299.99,301.1,818557,305.81,309.1,299.99,301.1,818557,0.0,1.0
2020-08-10,302.905,307.21,298.86,305.37,552023,302.905,307.21,298.86,305.37,552023,0.0,1.0
2020-08-11,304.13,311.43,302.6,304.95,699917,304.13,311.43,302.6,304.95,699917,0.0,1.0
2020-08-12,307.98,309.75,303.875,306.27,360573,307.98,309.75,303.875,306.27,360573,0.0,1.0
2020-08-13,312.22,316.28,306.99,308.56,443623,312.22,316.28,306.99,308.56,443623,0.0,1.0
2020-08-14,306.96,312.89,305.715,311.01,334245,306.96,312.89,305.715,311.01,334245,0.0,1.0
2020-08-17,309.52,314.89,308.815,310.67,590170,309.52,314.89,308.815,310.67,590170,0.0,1.0
2020-08-18,306.07,311.0,304.5807,310.87,431200,306.07,311.0,304.5807,310.87,431200,0.0,1.0
2020-08-19,301.51,308.45,301.07,307.48,398169,301.51,308.45,301.07,307.48,398169,0.0,1.0
2020-08-20,297.25,302.1,295.23,300.0,449264,297.25,302.1,295.23,300.0,449264,0.0,1.0
2020-08-21,294.29,299.84,293.63,296.27,464023,294.29,299.84,293.63,296.27,464023,0.0,1.0
2020-08-24,295.08,303.35,293.13,297.31,624263,295.08,303.35,293.13,297.31,624263,0.0,1.0
2020-08-25,296.68,297.265,289.515,296.03,580511,296.68,297.265,289.515,296.03,580511,0.0,1.0
2020-08-26,300.7,301.93,291.23,294.12,673756,300.7,301.93,291.23,294.12,673756,0.0,1.0
2020-08-27,305.64,310.35,299.26,300.27,739035,305.64,310.35,299.26,300.27,739035,0.0,1.0
2020-08-28,300.58,306.24,299.8,306.0,418788,300.58,306.24,299.8,306.0,418788,0.0,1.0
2020-08-31,296.98,300.94,295.03,300.21,575217,296.98,300.94,295.03,300.21,575217,0.0,1.0
2020-09-01,305.43,307.25,293.33,297.1,714021,305.43,307.25,293.33,297.1,714021,0.0,1.0
2020-09-02,324.43,324.88,306.635,307.72,870856,324.43,324.88,306.635,307.72,870856,0.0,1.0
2020-09-03,314.52,325.0,310.68,324.45,810969,314.52,325.0,310.68,324.45,810969,0.0,1.0
2020-09-04,309.0,318.0,299.33,318.0,837475,309.0,318.0,299.33,318.0,837475,0.0,1.0
2020-09-08,309.22,313.8146,299.03,299.99,916302,309.22,313.8146,299.03,299.99,916302,0.0,1.0
2020-09-09,323.92,328.84,310.07,310.07,946216,323.92,328.84,310.07,310.07,946216,0.0,1.0
2020-09-10,327.95,333.065,323.995,324.06,1093245,327.95,333.065,323.995,324.06,1093245,0.0,1.0
2020-09-11,317.66,333.0,314.0,328.95,746211,317.66,333.0,314.0,328.95,746211,0.0,1.0
2020-09-14,323.46,326.595,319.49,319.49,454158,323.46,326.595,319.49,319.49,454158,0.0,1.0
2020-09-15,335.24,339.73,324.73,326.93,795969,335.24,339.73,324.73,326.93,795969,0.0,1.0
2020-09-16,329.86,340.29,328.74,338.23,610579,329.86,340.29,328.74,338.23,610579,0.0,1.0
2020-09-17,328.03,329.26,319.02,323.37,620465,328.03,329.26,319.02,323.37,620465,0.0,1.0
2020-09-18,320.97,333.13,314.97,329.6,909217,320.97,333.13,314.97,329.6,909217,0.0,1.0
2020-09-21,322.3,322.56,302.04,314.79,642598,322.3,322.56,302.04,314.79,642598,0.0,1.0
2020-09-22,322.57,327.02,313.98,326.76,492725,322.57,327.02,313.98,326.76,492725,0.0,1.0
2020-09-23,308.32,325.0,307.38,322.04,578788,308.32,325.0,307.38,322.04,578788,0.0,1.0
2020-09-24,311.88,316.43,297.44,306.15,734199,311.88,316.43,297.44,306.15,734199,0.0,1.0
2020-09-25,317.93,320.95,307.17,310.03,479837,317.93,320.95,307.17,310.03,479837,0.0,1.0
2020-09-28,322.86,328.78,320.99,324.93,522074,322.86,328.78,320.99,324.93,522074,0.0,1.0
2020-09-29,320.17,328.92,320.0,323.9,452371,320.17,328.92,320.0,323.9,452371,0.0,1.0
2020-09-30,327.36,332.88,320.29,322.56,687029,327.36,332.88,320.29,322.56,687029,0.0,1.0
2020-10-01,317.61,333.64,313.86,333.64,857293,317.61,333.64,313.86,333.64,857293,0.0,1.0
2020-10-02,314.89,319.13,310.03,312.02,544643,314.89,319.13,310.03,312.02,544643,0.0,1.0
2020-10-05,319.51,320.31,312.72,317.63,645806,319.51,320.31,312.72,317.63,645806,0.0,1.0
2020-10-06,316.08,327.9127,315.24,322.19,499646,316.08,327.9127,315.24,322.19,499646,0.0,1.0
2020-10-07,323.62,327.0947,320.4,320.4,488492,323.62,327.0947,320.4,320.4,488492,0.0,1.0
2020-10-08,327.57,328.56,321.86,325.59,346168,327.57,328.56,321.86,325.59,346168,0.0,1.0
2020-10-09,328.64,331.855,325.18,331.39,384155,328.64,331.855,325.18,331.39,384155,0.0,1.0
2020-10-12,335.75,339.77,330.9,334.99,603836,335.75,339.77,330.9,334.99,603836,0.0,1.0
2020-10-13,330.82,336.26,329.015,334.48,524962,330.82,336.26,329.015,334.48,524962,0.0,1.0
2020-10-14,333.1,337.2,328.39,333.53,555454,333.1,337.2,328.39,333.53,555454,0.0,1.0
2020-10-15,336.67,338.12,330.0,330.11,616526,336.67,338.12,330.0,330.11,616526,0.0,1.0
2020-10-16,336.52,343.0,335.075,338.89,548876,336.52,343.0,335.075,338.89,548876,0.0,1.0
2020-10-19,326.84,343.21,322.87,339.0,660579,326.84,343.21,322.87,339.0,660579,0.0,1.0
2020-10-20,334.6,339.68,327.91,330.14,565403,334.6,339.68,327.91,330.14,565403,0.0,1.0
2020-10-21,335.81,338.675,328.97,334.2,892619,335.81,338.675,328.97,334.2,892619,0.0,1.0
2020-10-22,453.23,459.0,424.0,424.32,5115956,453.23,459.0,424.0,424.32,5115956,0.0,1.0
2020-10-23,469.56,470.43,444.77,451.34,1959924,469.56,470.43,444.77,451.34,1959924,0.0,1.0
2020-10-26,454.51,475.37,447.93,462.7339,1641073,454.51,475.37,447.93,462.7339,1641073,0.0,1.0
2020-10-27,455.09,469.91,450.92,455.35,802973,455.09,469.91,450.92,455.35,802973,0.0,1.0
2020-10-28,439.51,450.475,439.0,447.81,801818,439.51,450.475,439.0,447.81,801818,0.0,1.0
2020-10-29,436.57,442.86,428.88,436.6,774501,436.57,442.86,428.88,436.6,774501,0.0,1.0
2020-10-30,426.08,435.9,417.36,432.0,767482,426.08,435.9,417.36,432.0,767482,0.0,1.0
2020-11-02,458.44,458.44,430.3683,432.1,1247300,458.44,458.44,430.3683,432.1,1247300,0.0,1.0
2020-11-03,465.01,465.66,453.16,460.23,799466,465.01,465.66,453.16,460.23,799466,0.0,1.0
2020-11-04,483.46,484.5,471.01,472.23,960321,483.46,484.5,471.01,472.23,960321,0.0,1.0
2020-11-05,491.91,498.6687,486.47,486.47,891119,491.91,498.6687,486.47,486.47,891119,0.0,1.0
2020-11-06,477.85,491.5,476.12,490.45,664499,477.85,491.5,476.12,490.45,664499,0.0,1.0
2020-11-09,476.99,507.05,476.79,501.0,957641,476.99,507.05,476.79,501.0,957641,0.0,1.0
2020-11-10,464.32,484.48,457.605,484.48,742126,464.32,484.48,457.605,484.48,742126,0.0,1.0
2020-11-11,461.78,469.59,456.475,464.7,544053,461.78,469.59,456.475,464.7,544053,0.0,1.0
2020-11-12,452.76,464.85,449.03,455.72,621525,452.76,464.85,449.03,455.72,621525,0.0,1.0
2020-11-13,457.26,461.17,452.25,455.77,421542,457.26,461.17,452.25,455.77,421542,0.0,1.0
2020-11-16,457.17,466.75,450.89,463.24,481040,457.17,466.75,450.89,463.24,481040,0.0,1.0
2020-11-17,451.38,456.405,444.75,452.0,516482,451.38,456.405,444.75,452.0,516482,0.0,1.0
2020-11-18,444.61,455.15,442.87,449.06,509102,444.61,455.15,442.87,449.06,509102,0.0,1.0
2020-11-19,441.35,447.14,439.71,443.54,408924,441.35,447.14,439.71,443.54,408924,0.0,1.0
2020-11-20,446.45,452.565,439.86,443.39,560109,446.45,452.565,439.86,443.39,560109,0.0,1.0
2020-11-23,476.58,479.54,449.465,452.15,814684,476.58,479.54,449.465,452.15,814684,0.0,1.0
2020-11-24,475.1,486.0,465.46,483.01,633633,475.1,486.0,465.46,483.01,633633,0.0,1.0
2020-11-25,473.69,474.6089,465.76,470.69,415826,473.69,474.6089,465.76,470.69,415826,0.0,1.0
2020-11-27,475.5,477.17,468.14,470.92,249764,475.5,477.17,468.14,470.92,249764,0.0,1.0
2020-11-30,481.29,483.8775,471.31,472.4,1113844,481.29,483.8775,471.31,472.4,1113844,0.0,1.0
2020-12-01,500.1,508.96,485.6,487.46,1152675,500.1,508.96,485.6,487.46,1152675,0.0,1.0
2020-12-02,505.48,507.64,491.785,496.57,553171,505.48,507.64,491.785,496.57,553171,0.0,1.0
2020-12-03,511.0,516.295,505.305,506.24,583547,511.0,516.295,505.305,506.24,583547,0.0,1.0
2020-12-04,521.72,524.88,510.32,511.96,635242,521.72,524.88,510.32,511.96,635242,0.0,1.0
2020-12-07,517.71,524.61,515.5,521.9,533199,517.71,524.61,515.5,521.9,533199,0.0,1.0
2020-12-08,515.76,518.17,509.27,516.75,458105,515.76,518.17,509.27,516.75,458105,0.0,1.0
2020-12-09,509.01,520.88,507.305,516.24,463665,509.01,520.88,507.305,516.24,463665,0.0,1.0
2020-12-10,508.39,511.32,499.5739,506.89,376775,508.39,511.32,499.5739,506.89,376775,0.0,1.0
2020-12-11,507.08,509.5,498.255,507.0,305925,507.08,509.5,498.255,507.0,305925,0.0,1.0
2020-12-14,504.31,522.34,502.31,510.9,426945,504.31,522.34,502.31,510.9,426945,0.0,1.0
2020-12-15,516.3,519.06,502.6,511.8,347313,516.3,519.06,502.6,511.8,347313,0.0,1.0
2020-12-16,516.34,520.38,510.27,511.08,399337,516.34,520.38,510.27,511.08,399337,0.0,1.0
2020-12-17,526.72,527.25,516.95,522.0,536020,526.72,527.25,516.95,522.0,536020,0.0,1.0
2020-12-18,529.92,535.0,521.65,533.01,896743,529.92,535.0,521.65,533.01,896743,0.0,1.0
2020-12-21,530.71,531.6049,513.34,518.09,449548,530.71,531.6049,513.34,518.09,449548,0.0,1.0
2020-12-22,536.59,536.6,527.6,531.99,435619,536.59,536.6,527.6,531.99,435619,0.0,1.0
2020-12-23,525.0,543.654,524.99,540.52,308168,525.0,543.654,524.99,540.52,308168,0.0,1.0
2020-12-24,528.03,529.2139,521.13,528.14,163674,528.03,529.2139,521.13,528.14,163674,0.0,1.0
2020-12-28,520.86,532.74,518.84,532.32,240070,520.86,532.74,518.84,532.32,240070,0.0,1.0
2020-12-29,520.45,525.77,512.8,524.92,223689,520.45,525.77,512.8,524.92,223689,0.0,1.0
2020-12-30,524.32,527.9699,519.75,522.29,250187,524.32,527.9699,519.75,522.29,250187,0.0,1.0
2020-12-31,534.38,535.4,523.33,526.87,320897,534.38,535.4,523.33,526.87,320897,0.0,1.0
2021-01-04,526.46,560.0,519.7,549.61,602433,526.46,560.0,519.7,549.61,602433,0.0,1.0
2021-01-05,543.65,544.07,526.7657,526.97,344819,543.65,544.07,526.7657,526.97,344819,0.0,1.0
2021-01-06,540.39,546.48,531.46,534.33,429024,540.39,546.48,531.46,534.33,429024,0.0,1.0
2021-01-07,558.36,561.35,544.27,547.78,513889,558.36,561.35,544.27,547.78,513889,0.0,1.0
2021-01-08,570.53,579.5,559.0,561.63,464242,570.53,579.5,559.0,561.63,464242,0.0,1.0
2021-01-11,557.04,566.1,551.8254,565.01,351818,557.04,566.1,551.8254,565.01,351818,0.0,1.0
2021-01-12,552.88,562.39,548.41,552.34,328959,552.88,562.39,548.41,552.34,328959,0.0,1.0
2021-01-13,551.14,553.76,543.91,551.26,322016,551.14,553.76,543.91,551.26,322016,0.0,1.0
2021-01-14,554.64,561.12,543.01,546.51,304706,554.64,561.12,543.01,546.51,304706,0.0,1.0
2021-01-15,567.23,569.655,548.0,553.19,551686,567.23,569.655,548.0,553.19,551686,0.0,1.0
2021-01-19,557.41,574.72,545.075,574.72,606957,557.41,574.72,545.075,574.72,606957,0.0,1.0
2021-01-20,564.37,575.92,560.07,568.84,401961,564.37,575.92,560.07,568.84,401961,0.0,1.0
2021-01-21,543.81,565.32,543.32,563.97,402807,543.81,565.32,543.32,563.97,402807,0.0,1.0
2021-01-22,534.08,546.85,531.17,546.85,690685,534.08,546.85,531.17,546.85,690685,0.0,1.0
2021-01-25,539.47,540.74,510.105,533.39,568825,539.47,540.74,510.105,533.39,568825,0.0,1.0
2021-01-26,535.1,545.0,530.06,541.27,469694,535.1,545.0,530.06,541.27,469694,0.0,1.0
2021-01-27,509.64,527.6869,507.77,519.33,859149,509.64,527.6869,507.77,519.33,859149,0.0,1.0
2021-01-28,536.58,547.57,509.36,509.36,681735,536.58,547.57,509.36,509.36,681735,0.0,1.0
2021-01-29,525.38,530.545,517.545,525.16,686234,525.38,530.545,517.545,525.16,686234,0.0,1.0
2021-02-01,543.05,544.745,527.02,539.93,538520,543.05,544.745,527.02,539.93,538520,0.0,1.0
2021-02-02,557.77,567.825,548.01,551.78,782437,557.77,567.825,548.01,551.78,782437,0.0,1.0
2021-02-03,546.18,557.4938,541.17,557.4938,756255,546.18,557.4938,541.17,557.4938,756255,0.0,1.0
2021-02-04,615.16,634.46,600.95,607.5,1759046,615.16,634.46,600.95,607.5,1759046,0.0,1.0
2021-02-05,620.45,624.54,614.01,622.09,656642,620.45,624.54,614.01,622.09,656642,0.0,1.0
2021-02-08,602.44,630.04,595.78,622.19,618356,602.44,630.04,595.78,622.19,618356,0.0,1.0
2021-02-09,615.0,618.84,601.39,601.39,426792,615.0,618.84,601.39,601.39,426792,0.0,1.0
2021-02-10,605.78,618.07,598.21,618.07,451888,605.78,618.07,598.21,618.07,451888,0.0,1.0
2021-02-11,599.0,611.77,591.15,611.77,469247,599.0,611.77,591.15,611.77,469247,0.0,1.0
2021-02-12,609.58,609.99,595.16,601.86,394971,609.58,609.99,595.16,601.86,394971,0.0,1.0
2021-02-16,614.21,615.7642,604.07,612.69,404575,614.21,615.7642,604.07,612.69,404575,0.0,1.0
2021-02-17,599.53,611.96,589.0,603.67,396655,599.53,611.96,589.0,603.67,396655,0.0,1.0
2021-02-18,594.99,600.09,584.55,596.07,288073,594.99,600.09,584.55,596.07,288073,0.0,1.0
2021-02-19,599.25,601.93,593.15,595.91,372360,599.25,601.93,593.15,595.91,372360,0.0,1.0
2021-02-22,579.54,596.89,578.12,590.37,581439,579.54,596.89,578.12,590.37,581439,0.0,1.0
2021-02-23,567.81,572.61,552.9143,563.28,816225,567.81,572.61,552.9143,563.28,816225,0.0,1.0
2021-02-24,573.26,577.44,553.845,560.13,647622,573.26,577.44,553.845,560.13,647622,0.0,1.0
2021-02-25,556.11,581.67,547.73,578.87,807649,556.11,581.67,547.73,578.87,807649,0.0,1.0
2021-02-26,567.11,574.9799,554.2,561.46,1060006,567.11,574.9799,554.2,561.46,1060006,0.0,1.0
2021-03-01,565.11,577.8,557.79,567.5737,1016041,565.11,577.8,557.79,567.5737,1016041,0.0,1.0
2021-03-02,563.21,576.35,558.0,565.0,933310,563.21,576.35,558.0,565.0,933310,0.0,1.0
2021-03-03,527.43,560.0,525.7731,559.0,832051,527.43,560.0,525.7731,559.0,832051,0.0,1.0
2021-03-04,520.45,535.21,510.0,523.7,1053463,520.45,535.21,510.0,523.7,1053463,0.0,1.0
2021-03-05,536.46,539.94,504.03,525.0,953414,536.46,539.94,504.03,525.0,953414,0.0,1.0
2021-03-08,496.07,538.2,494.45,532.28,945547,496.07,538.2,494.45,532.28,945547,0.0,1.0
2021-03-09,515.87,527.0219,511.16,511.16,933852,515.87,527.0219,511.16,511.16,933852,0.0,1.0
2021-03-10,511.79,534.82,509.21,527.44,661274,511.79,534.82,509.21,527.44,661274,0.0,1.0
2021-03-11,544.0,544.92,523.9,529.31,668371,544.0,544.92,523.9,529.31,668371,0.0,1.0
2021-03-12,536.44,538.65,529.225,538.65,428365,536.44,538.65,529.225,538.65,428365,0.0,1.0
2021-03-15,558.85,560.18,540.61,551.09,733629,558.85,560.18,540.61,551.09,733629,0.0,1.0
2021-03-16,542.54,566.65,539.11,566.41,482020,542.54,566.65,539.11,566.41,482020,0.0,1.0
2021-03-17,540.01,546.49,527.26,532.38,779736,540.01,546.49,527.26,532.38,779736,0.0,1.0
2021-03-18,514.36,533.41,512.25,527.91,1008619,514.36,533.41,512.25,527.91,1008619,0.0,1.0
2021-03-19,529.46,533.81,513.02,520.97,1012478,529.46,533.81,513.02,520.97,1012478,0.0,1.0
2021-03-22,530.6,538.91,528.19,532.34,639595,530.6,538.91,528.19,532.34,639595,0.0,1.0
2021-03-23,518.88,531.93,517.18,528.32,699227,518.88,531.93,517.18,528.32,699227,0.0,1.0
2021-03-24,506.17,522.49,504.58,521.0,498917,506.17,522.49,504.58,521.0,498917,0.0,1.0
2021-03-25,517.87,520.24,498.0,502.06,512567,517.87,520.24,498.0,502.06,512567,0.0,1.0
2021-03-26,528.34,528.78,511.97,518.81,546986,528.34,528.78,511.97,518.81,546986,0.0,1.0
2021-03-29,516.0,526.7899,502.23,523.19,522327,516.0,526.7899,502.23,523.19,522327,0.0,1.0
2021-03-30,524.33,526.11,511.13,516.22,518349,524.33,526.11,511.13,516.22,518349,0.0,1.0
2021-03-31,541.53,545.21,529.25,532.0,606022,541.53,545.21,529.25,532.0,606022,0.0,1.0
2021-04-01,545.05,557.15,544.0,546.24,610224,545.05,557.15,544.0,546.24,610224,0.0,1.0
2021-04-05,547.94,554.49,544.51,550.33,366113,547.94,554.49,544.51,550.33,366113,0.0,1.0
2021-04-06,553.84,563.96,547.56,551.54,650200,553.84,563.96,547.56,551.54,650200,0.0,1.0
2021-04-07,552.56,559.38,545.95,556.01,453886,552.56,559.38,545.95,556.01,453886,0.0,1.0
2021-04-08,575.75,577.9199,556.82,558.87,826801,575.75,577.9199,556.82,558.87,826801,0.0,1.0
2021-04-09,592.56,592.99,575.0,576.52,951355,592.56,592.99,575.0,576.52,951355,0.0,1.0
2021-04-12,601.11,602.07,585.66,593.59,524256,601.11,602.07,585.66,593.59,524256,0.0,1.0
2021-04-13,595.63,608.02,591.63,602.49,390866,595.63,608.02,591.63,602.49,390866,0.0,1.0
2021-04-14,594.93,604.165,589.26,595.7,395603,594.93,604.165,589.26,595.7,395603,0.0,1.0
2021-04-15,606.23,608.2,598.57,598.57,443793,606.23,608.2,598.57,598.57,443793,0.0,1.0
2021-04-16,606.33,608.0,599.02,607.14,428862,606.33,608.0,599.02,607.14,428862,0.0,1.0
2021-04-19,603.72,609.9999,593.67,608.31,406294,603.72,609.9999,593.67,608.31,406294,0.0,1.0
2021-04-20,596.2,604.5,588.29,603.85,371668,596.2,604.5,588.29,603.85,371668,0.0,1.0
2021-04-21,616.08,618.0,593.18,595.63,400891,616.08,618.0,593.18,595.63,400891,0.0,1.0
2021-04-22,615.31,627.525,609.75,621.52,447453,615.31,627.525,609.75,621.52,447453,0.0,1.0
2021-04-23,620.12,624.79,616.0,616.0,537891,620.12,624.79,616.0,616.0,537891,0.0,1.0
2021-04-26,617.24,625.61,613.55,620.98,419087,617.24,625.61,613.55,620.98,419087,0.0,1.0
2021-04-27,621.76,625.79,613.73,620.41,365436,621.76,625.79,613.73,620.41,365436,0.0,1.0
2021-04-28,613.36,623.11,611.65,616.12,549185,613.36,623.11,611.65,616.12,549185,0.0,1.0
2021-04-29,604.34,647.2,590.44,643.16,1263514,604.34,647.2,590.44,643.16,1263514,0.0,1.0
2021-04-30,595.53,615.75,594.22,597.76,660357,595.53,615.75,594.22,597.76,660357,0.0,1.0
2021-05-03,599.77,610.12,595.6,599.14,633176,599.77,610.12,595.6,599.14,633176,0.0,1.0
2021-05-04,582.15,594.18,560.5,594.18,1101016,582.15,594.18,560.5,594.18,1101016,0.0,1.0
2021-05-05,569.25,587.24,568.26,587.0,608992,569.25,587.24,568.26,587.0,608992,0.0,1.0
2021-05-06,584.72,584.95,560.58,568.69,705852,584.72,584.95,560.58,568.69,705852,0.0,1.0
2021-05-07,598.34,604.0,586.08,586.08,694786,598.34,604.0,586.08,586.08,694786,0.0,1.0
2021-05-10,554.5,596.16,551.28,596.16,866669,554.5,596.16,551.28,596.16,866669,0.0,1.0
2021-05-11,566.26,570.12,536.23,539.91,823989,566.26,570.12,536.23,539.91,823989,0.0,1.0
2021-05-12,548.64,557.575,547.51,553.42,651060,548.64,557.575,547.51,553.42,651060,0.0,1.0
2021-05-13,553.62,559.95,546.02,557.58,421094,553.62,559.95,546.02,557.58,421094,0.0,1.0
2021-05-14,569.04,572.5,555.975,562.55,366967,569.04,572.5,555.975,562.55,366967,0.0,1.0
2021-05-17,559.52,567.53,554.97,562.1,369938,559.52,567.53,554.97,562.1,369938,0.0,1.0
2021-05-18,569.5,582.71,565.51,567.1,653356,569.5,582.71,565.51,567.1,653356,0.0,1.0
2021-05-19,571.49,572.31,551.01,557.42,502446,571.49,572.31,551.01,557.42,502446,0.0,1.0
2021-05-20,587.9,590.53,574.19,575.0,444525,587.9,590.53,574.19,575.0,444525,0.0,1.0
2021-05-21,591.75,601.385,587.81,594.1,543990,591.75,601.385,587.81,594.1,543990,0.0,1.0
2021-05-24,604.45,611.0,594.1,596.9,514540,604.45,611.0,594.1,596.9,514540,0.0,1.0
2021-05-25,594.95,610.49,592.95,605.15,449063,594.95,610.49,592.95,605.15,449063,0.0,1.0
2021-05-26,596.69,599.49,591.26,593.0,455778,596.69,599.49,591.26,593.0,455778,0.0,1.0
2021-05-27,599.77,603.1659,586.51,595.0,878168,599.77,603.1659,586.51,595.0,878168,0.0,1.0
2021-05-28,590.15,609.14,589.73,605.0,358446,590.15,609.14,589.73,605.0,358446,0.0,1.0
2021-06-01,593.48,596.7594,585.11,592.44,611880,593.48,596.7594,585.11,592.44,611880,0.0,1.0
2021-06-02,575.49,592.82,573.8513,592.82,463044,575.49,592.82,573.8513,592.82,463044,0.0,1.0
2021-06-03,566.96,576.56,563.87,567.28,517767,566.96,576.56,563.87,567.28,517767,0.0,1.0
2021-06-04,582.35,586.0,572.53,574.45,511273,582.35,586.0,572.53,574.45,511273,0.0,1.0
2021-06-07,580.27,585.95,575.29,579.44,438616,580.27,585.95,575.29,579.44,438616,0.0,1.0
2021-06-08,589.76,591.94,579.1469,582.08,337094,589.76,591.94,579.1469,582.08,337094,0.0,1.0
2021-06-09,585.5,595.65,583.67,593.0,326375,585.5,595.65,583.67,593.0,326375,0.0,1.0
2021-06-10,612.15,612.56,582.55,585.81,585567,612.15,612.56,582.55,585.81,585567,0.0,1.0
2021-06-11,611.54,615.8,605.6413,611.99,345095,611.54,615.8,605.6413,611.99,345095,0.0,1.0
2021-06-14,605.77,614.945,601.2,613.59,381737,605.77,614.945,601.2,613.59,381737,0.0,1.0
2021-06-15,600.05,613.15,596.115,609.38,398517,600.05,613.15,596.115,609.38,398517,0.0,1.0
2021-06-16,599.6,601.88,587.5922,599.2,414347,599.6,601.88,587.5922,599.2,414347,0.0,1.0
2021-06-17,613.33,616.66,595.82,596.8,600083,613.33,616.66,595.82,596.8,600083,0.0,1.0
2021-06-18,601.64,617.1132,599.34,609.78,993977,601.64,617.1132,599.34,609.78,993977,0.0,1.0
2021-06-21,611.54,615.1778,597.835,604.94,549414,611.54,615.1778,597.835,604.94,549414,0.0,1.0
2021-06-22,604.71,611.81,598.11,611.51,618242,604.71,611.81,598.11,611.51,618242,0.0,1.0
2021-06-23,605.82,608.61,596.0,602.39,574899,605.82,608.61,596.0,602.39,574899,0.0,1.0
2021-06-24,617.39,627.44,608.0,609.64,837701,617.39,627.44,608.0,609.64,837701,0.0,1.0
2021-06-25,614.98,625.65,607.32,623.0,2123187,614.98,625.65,607.32,623.0,2123187,0.0,1.0
2021-06-28,621.52,629.3499,614.43,618.45,574917,621.52,629.3499,614.43,618.45,574917,0.0,1.0
2021-06-29,612.8,624.55,611.565,623.0,427485,612.8,624.55,611.565,623.0,427485,0.0,1.0
2021-06-30,611.0,616.08,603.54,608.73,508803,611.0,616.08,603.54,608.73,508803,0.0,1.0
2021-07-01,618.96,619.04,607.59,609.31,658900,618.96,619.04,607.59,609.31,658900,0.0,1.0
2021-07-02,624.17,625.36,615.36,624.81,372769,624.17,625.36,615.36,624.81,372769,0.0,1.0
2021-07-06,604.67,626.96,592.13,624.04,847016,604.67,626.96,592.13,624.04,847016,0.0,1.0
2021-07-07,612.22,617.27,604.01,609.01,370799,612.22,617.27,604.01,609.01,370799,0.0,1.0
2021-07-08,616.79,620.525,598.02,604.93,410765,616.79,620.525,598.02,604.93,410765,0.0,1.0
2021-07-09,627.19,638.48,613.71,621.92,610105,627.19,638.48,613.71,621.92,610105,0.0,1.0
2021-07-12,642.86,644.89,623.75,631.7,573888,642.86,644.89,623.75,631.7,573888,0.0,1.0
2021-07-13,642.4,647.825,636.45,642.86,400474,642.4,647.825,636.45,642.86,400474,0.0,1.0
2021-07-14,635.09,653.86,631.73,647.5,488179,635.09,653.86,631.73,647.5,488179,0.0,1.0
2021-07-15,621.7,638.27,609.36,633.89,701056,621.7,638.27,609.36,633.89,701056,0.0,1.0
2021-07-16,616.12,628.35,613.52,623.39,472711,616.12,628.35,613.52,623.39,472711,0.0,1.0
2021-07-19,595.56,609.37,591.56,609.37,679788,595.56,609.37,591.56,609.37,679788,0.0,1.0
2021-07-20,615.71,620.37,589.24,596.04,663936,615.71,620.37,589.24,596.04,663936,0.0,1.0
2021-07-21,619.65,621.47,603.5,615.53,627270,619.65,621.47,603.5,615.53,627270,0.0,1.0
2021-07-22,627.92,628.99,615.92,623.39,358829,627.92,628.99,615.92,623.39,358829,0.0,1.0
2021-07-23,638.28,640.41,624.9,624.9,412239,638.28,640.41,624.9,624.9,412239,0.0,1.0
2021-07-26,635.58,636.62,623.56,636.01,577957,635.58,636.62,623.56,636.01,577957,0.0,1.0
2021-07-27,625.51,638.2,617.67,632.74,489804,625.51,638.2,617.67,632.74,489804,0.0,1.0
2021-07-28,621.87,630.0,616.5801,624.14,548226,621.87,630.0,616.5801,624.14,548226,0.0,1.0
2021-07-29,676.98,682.59,634.0,634.36,1557762,676.98,682.59,634.0,634.36,1557762,0.0,1.0
2021-07-30,695.8,697.8673,673.0,675.6,967562,695.8,697.8673,673.0,675.6,967562,0.0,1.0
2021-08-02,700.0,713.7,695.6,700.0,871753,700.0,713.7,695.6,700.0,871753,0.0,1.0
2021-08-03,701.34,706.0724,687.555,700.42,706981,701.34,706.0724,687.555,700.42,706981,0.0,1.0
2021-08-04,708.01,712.98,698.58,698.9,520653,708.01,712.98,698.58,698.9,520653,0.0,1.0
2021-08-05,699.22,714.15,694.12,711.0,553260,699.22,714.15,694.12,711.0,553260,0.0,1.0
2021-08-06,693.67,700.79,684.0,696.74,656811,693.67,700.79,684.0,696.74,656811,0.0,1.0
2021-08-09,686.56,695.0,684.9,693.5,331029,686.56,695.0,684.9,693.5,331029,0.0,1.0
2021-08-10,687.38,691.81,674.19,689.57,513651,687.38,691.81,674.19,689.57,513651,0.0,1.0
2021-08-11,687.78,692.1209,676.24,690.23,416798,687.78,692.1209,676.24,690.23,416798,0.0,1.0
2021-08-12,704.27,705.84,683.59,687.72,480269,704.27,705.84,683.59,687.72,480269,0.0,1.0
2021-08-13,691.19,704.85,685.69,700.86,397998,691.19,704.85,685.69,700.86,397998,0.0,1.0
2021-08-16,690.75,690.84,681.19,684.2,310602,690.75,690.84,681.19,684.2,310602,0.0,1.0
2021-08-17,680.89,690.78,669.31,690.78,610339,680.89,690.78,669.31,690.78,610339,0.0,1.0
2021-08-18,675.26,690.96,672.73,680.82,475031,675.26,690.96,672.73,680.82,475031,0.0,1.0
2021-08-19,679.86,685.525,669.635,671.03,359120,679.86,685.525,669.635,671.03,359120,0.0,1.0
2021-08-20,681.57,684.26,672.8067,681.4,292939,681.57,684.26,672.8067,681.4,292939,0.0,1.0
2021-08-23,697.5,699.53,686.86,687.38,417804,697.5,699.53,686.86,687.38,417804,0.0,1.0
2021-08-24,712.84,715.7421,696.34,696.34,602504,712.84,715.7421,696.34,696.34,602504,0.0,1.0
2021-08-25,716.9,721.45,711.715,713.25,526472,716.9,721.45,711.715,713.25,526472,0.0,1.0
2021-08-26,696.56,717.75,692.9,714.65,540594,696.56,717.75,692.9,714.65,540594,0.0,1.0
2021-08-27,701.85,709.15,696.0,699.32,384482,701.85,709.15,696.0,699.32,384482,0.0,1.0
2021-08-30,702.11,712.8,698.68,706.42,351104,702.11,712.8,698.68,706.42,351104,0.0,1.0
2021-08-31,709.0,710.675,700.28,702.01,497716,709.0,710.675,700.28,702.01,497716,0.0,1.0
2021-09-01,718.72,719.83,708.79,713.14,431070,718.72,719.83,708.79,713.14,431070,0.0,1.0
2021-09-02,729.03,731.725,719.0,721.59,384331,729.03,731.725,719.0,721.59,384331,0.0,1.0
2021-09-03,721.5,729.87,711.98,729.87,356643,721.5,729.87,711.98,729.87,356643,0.0,1.0
2021-09-07,716.21,720.505,706.0,719.8,439361,716.21,720.505,706.0,719.8,439361,0.0,1.0
2021-09-08,729.92,733.33,715.12,716.98,503911,729.92,733.33,715.12,716.98,503911,0.0,1.0
2021-09-09,726.41,735.1699,723.78,734.46,422766,726.41,735.1699,723.78,734.46,422766,0.0,1.0
2021-09-10,720.67,731.24,718.75,730.22,344375,720.67,731.24,718.75,730.22,344375,0.0,1.0
2021-09-13,710.68,726.54,695.63,726.54,502847,710.68,726.54,695.63,726.54,502847,0.0,1.0
2021-09-14,706.45,724.64,703.6,718.36,441117,706.45,724.64,703.6,718.36,441117,0.0,1.0
2021-09-15,710.31,713.85,692.23,706.06,844001,710.31,713.85,692.23,706.06,844001,0.0,1.0
2021-09-16,728.29,731.2,710.35,712.98,656929,728.29,731.2,710.35,712.98,656929,0.0,1.0
2021-09-17,719.38,730.61,715.0,728.9,834244,719.38,730.61,715.0,728.9,834244,0.0,1.0
2021-09-20,709.64,713.685,698.03,708.02,684125,709.64,713.685,698.03,708.02,684125,0.0,1.0
2021-09-21,709.15,721.0,704.61,717.14,646874,709.15,721.0,704.61,717.14,646874,0.0,1.0
2021-09-22,716.61,725.27,701.21,713.31,447940,716.61,725.27,701.21,713.31,447940,0.0,1.0
2021-09-23,727.11,737.452,720.18,723.0,349714,727.11,737.452,720.18,723.0,349714,0.0,1.0
2021-09-24,725.24,726.295,715.2898,718.47,272053,725.24,726.295,715.2898,718.47,272053,0.0,1.0
2021-09-27,701.04,720.065,693.39,716.59,473429,701.04,720.065,693.39,716.59,473429,0.0,1.0
2021-09-28,677.32,692.735,672.65,692.07,496102,677.32,692.735,672.65,692.07,496102,0.0,1.0
2021-09-29,673.06,683.12,671.44,679.4,356682,673.06,683.12,671.44,679.4,356682,0.0,1.0
2021-09-30,665.43,684.6206,665.41,684.6206,433591,665.43,684.6206,665.41,684.6206,433591,0.0,1.0
2021-10-01,662.06,674.945,648.2,672.0,566577,662.06,674.945,648.2,672.0,566577,0.0,1.0
2021-10-04,640.4,659.38,637.56,658.6,520795,640.4,659.38,637.56,658.6,520795,0.0,1.0
2021-10-05,648.58,657.16,642.19,643.81,496506,648.58,657.16,642.19,643.81,496506,0.0,1.0
2021-10-06,650.65,651.35,638.59,640.6,369853,650.65,651.35,638.59,640.6,369853,0.0,1.0
2021-10-07,661.41,671.9,653.62,653.62,488397,661.41,671.9,653.62,653.62,488397,0.0,1.0
2021-10-08,643.56,664.45,641.82,663.97,258325,643.56,664.45,641.82,663.97,258325,0.0,1.0
2021-10-11,631.85,644.28,631.14,638.0,252317,631.85,644.28,631.14,638.0,252317,0.0,1.0
2021-10-12,627.43,632.38,621.87,632.0,505696,627.43,632.38,621.87,632.0,505696,0.0,1.0
2021-10-13,596.22,608.61,572.51,608.61,2044316,596.22,608.61,572.51,608.61,2044316,0.0,1.0
2021-10-14,597.72,604.0,586.19,600.99,904179,597.72,604.0,586.19,600.99,904179,0.0,1.0
2021-10-15,589.61,606.95,587.06,605.25,742501,589.61,606.95,587.06,605.25,742501,0.0,1.0
2021-10-18,595.13,596.99,580.11,586.45,560660,595.13,596.99,580.11,586.45,560660,0.0,1.0
2021-10-19,594.27,603.68,592.66,601.39,393018,594.27,603.68,592.66,601.39,393018,0.0,1.0
2021-10-20,608.2,608.73,592.52,597.06,532772,608.2,608.73,592.52,597.06,532772,0.0,1.0
2021-10-21,599.49,618.01,597.6,611.19,781001,599.49,618.01,597.6,611.19,781001,0.0,1.0
2021-10-22,590.56,600.15,586.9,599.0,877416,590.56,600.15,586.9,599.0,877416,0.0,1.0
2021-10-25,589.81,597.0,583.65,590.0,1110187,589.81,597.0,583.65,590.0,1110187,0.0,1.0
2021-10-26,593.3,603.34,586.8,594.66,793929,593.3,603.34,586.8,594.66,793929,0.0,1.0
2021-10-27,604.39,615.25,583.38,591.28,1577934,604.39,615.25,583.38,591.28,1577934,0.0,1.0
2021-10-28,631.8,662.0,607.28,658.39,1927873,631.8,662.0,607.28,658.39,1927873,0.0,1.0
2021-10-29,624.37,629.18,619.7,629.18,987169,624.37,629.18,619.7,629.18,987169,0.0,1.0
2021-11-01,661.46,667.1,631.5,631.5,1223007,661.46,667.1,631.5,631.5,1223007,0.0,1.0
2021-11-02,667.06,678.72,649.1918,663.0,606444,667.06,678.72,649.1918,663.0,606444,0.0,1.0
2021-11-03,673.61,675.75,657.87,667.06,425960,673.61,675.75,657.87,667.06,425960,0.0,1.0
2021-11-04,679.26,680.79,670.87,673.46,355346,679.26,680.79,670.87,673.46,355346,0.0,1.0
2021-11-05,687.19,687.27,675.43,680.4,383168,687.19,687.27,675.43,680.4,383168,0.0,1.0
2021-11-08,710.87,711.6094,682.875,690.47,876935,710.87,711.6094,682.875,690.47,876935,0.0,1.0
2021-11-09,711.02,713.33,699.4765,711.18,771751,711.02,713.33,699.4765,711.18,771751,0.0,1.0
2021-11-10,689.61,709.98,687.1,702.17,645353,689.61,709.98,687.1,702.17,645353,0.0,1.0
2021-11-11,685.91,697.89,681.66,696.99,340028,685.91,697.89,681.66,696.99,340028,0.0,1.0
2021-11-12,687.8,693.34,686.31,688.99,249247,687.8,693.34,686.31,688.99,249247,0.0,1.0
2021-11-15,680.19,692.06,674.51,692.06,325181,680.19,692.06,674.51,692.06,325181,0.0,1.0
2021-11-16,689.06,691.95,679.0,682.42,329532,689.06,691.95,679.0,682.42,329532,0.0,1.0
2021-11-17,692.32,698.81,680.34,689.06,348894,692.32,698.81,680.34,689.06,348894,0.0,1.0
2021-11-18,683.83,695.94,677.96,692.54,322218,683.83,695.94,677.96,692.54,322218,0.0,1.0
2021-11-19,683.29,691.96,679.18,685.55,433578,683.29,691.96,679.18,685.55,433578,0.0,1.0
2021-11-22,669.68,682.98,665.3612,678.34,463301,669.68,682.98,665.3612,678.34,463301,0.0,1.0
2021-11-23,657.26,666.4665,650.4,665.97,419779,657.26,666.4665,650.4,665.97,419779,0.0,1.0
2021-11-24,653.2,657.74,642.55,653.16,528005,653.2,657.74,642.55,653.16,528005,0.0,1.0
2021-11-26,634.22,654.15,627.0,653.2,444531,634.22,654.15,627.0,653.2,444531,0.0,1.0
2021-11-29,634.47,642.14,629.54,636.86,537253,634.47,642.14,629.54,636.86,537253,0.0,1.0
2021-11-30,611.53,638.94,607.47,632.61,972835,611.53,638.94,607.47,632.61,972835,0.0,1.0
2021-12-01,602.29,624.0,601.73,622.92,486031,602.29,624.0,601.73,622.92,486031,0.0,1.0
2021-12-02,624.93,628.73,595.07,602.8,732933,624.93,628.73,595.07,602.8,732933,0.0,1.0
2021-12-03,619.75,632.57,605.49,629.36,536132,619.75,632.57,605.49,629.36,536132,0.0,1.0
2021-12-06,638.92,641.28,615.0,622.0,470797,638.92,641.28,615.0,622.0,470797,0.0,1.0
2021-12-07,666.72,675.21,648.66,649.16,581506,666.72,675.21,648.66,649.16,581506,0.0,1.0
2021-12-08,675.22,676.94,663.67,670.27,303747,675.22,676.94,663.67,670.27,303747,0.0,1.0
2021-12-09,673.59,688.6,670.0,670.0,355078,673.59,688.6,670.0,670.0,355078,0.0,1.0
2021-12-10,668.12,683.83,660.585,672.56,394373,668.12,683.83,660.585,672.56,394373,0.0,1.0
2021-12-13,629.91,666.495,628.77,665.72,527778,629.91,666.495,628.77,665.72,527778,0.0,1.0
2021-12-14,605.73,631.82,598.925,620.2,668832,605.73,631.82,598.925,620.2,668832,0.0,1.0
2021-12-15,602.01,610.2,591.06,605.73,1132299,602.01,610.2,591.06,605.73,1132299,0.0,1.0
2021-12-16,595.06,611.32,592.41,610.01,830164,595.06,611.32,592.41,610.01,830164,0.0,1.0
2021-12-17,609.06,619.0,586.905,592.47,1008650,609.06,619.0,586.905,592.47,1008650,0.0,1.0
2021-12-20,593.94,599.95,581.295,597.83,544027,593.94,599.95,581.295,597.83,544027,0.0,1.0
2021-12-21,628.72,630.84,599.87,601.48,550790,628.72,630.84,599.87,601.48,550790,0.0,1.0
2021-12-22,645.89,646.595,616.87,623.2,377799,645.89,646.595,616.87,623.2,377799,0.0,1.0
2021-12-23,653.98,663.61,647.21,648.28,387389,653.98,663.61,647.21,648.28,387389,0.0,1.0
2021-12-27,661.07,663.62,651.79,656.72,257345,661.07,663.62,651.79,656.72,257345,0.0,1.0
2021-12-28,656.37,668.82,652.33,667.47,269075,656.37,668.82,652.33,667.47,269075,0.0,1.0
2021-12-29,653.34,660.0,649.9203,649.9203,231792,653.34,660.0,649.9203,649.9203,231792,0.0,1.0
2021-12-30,662.22,671.005,656.44,658.57,261220,662.22,671.005,656.44,658.57,261220,0.0,1.0
2021-12-31,657.18,674.89,655.62,659.47,462521,657.18,674.89,655.62,659.47,462521,0.0,1.0
2022-01-03,648.05,658.5,641.119,656.3,428189,648.05,658.5,641.119,656.3,428189,0.0,1.0
2022-01-04,623.5,652.1887,617.37,645.86,552090,623.5,652.1887,617.37,645.86,552090,0.0,1.0
2022-01-05,578.84,621.04,578.25,616.95,980141,578.84,621.04,578.25,616.95,980141,0.0,1.0
2022-01-06,567.62,587.49,563.595,575.4835,1149440,567.62,587.49,563.595,575.4835,1149440,0.0,1.0
2022-01-07,546.99,567.13,545.86,567.13,1190569,546.99,567.13,545.86,567.13,1190569,0.0,1.0
2022-01-10,548.91,549.56,524.341,533.02,1388495,548.91,549.56,524.341,533.02,1388495,0.0,1.0
2022-01-11,559.64,561.56,535.32,547.45,1038840,559.64,561.56,535.32,547.45,1038840,0.0,1.0
2022-01-12,539.47,562.26,534.515,562.24,841161,539.47,562.26,534.515,562.24,841161,0.0,1.0
2022-01-13,524.78,547.97,523.01,542.67,913981,524.78,547.97,523.01,542.67,913981,0.0,1.0
2022-01-14,524.63,529.41,510.83,519.93,809485,524.63,529.41,510.83,519.93,809485,0.0,1.0
2022-01-18,489.56,511.99,487.495,509.25,1383073,489.56,511.99,487.495,509.25,1383073,0.0,1.0
2022-01-19,497.59,506.99,486.11,491.79,1351106,497.59,506.99,486.11,491.79,1351106,0.0,1.0
2022-01-20,490.71,518.41,489.8,502.27,710516,490.71,518.41,489.8,502.27,710516,0.0,1.0
2022-01-21,462.78,488.6681,462.32,486.49,1064171,462.78,488.6681,462.32,486.49,1064171,0.0,1.0
2022-01-24,474.43,475.32,432.09,453.74,1093354,474.43,475.32,432.09,453.74,1093354,0.0,1.0
2022-01-25,467.99,477.79,458.07,464.05,1083142,467.99,477.79,458.07,464.05,1083142,0.0,1.0
2022-01-26,457.36,491.48,451.62,475.0,876863,457.36,491.48,451.62,475.0,876863,0.0,1.0
2022-01-27,455.62,476.76,451.623,467.7,848645,455.62,476.76,451.623,467.7,848645,0.0,1.0
2022-01-28,463.96,467.495,442.37,454.72,1039788,463.96,467.495,442.37,454.72,1039788,0.0,1.0
2022-01-31,494.96,498.685,478.0,479.22,1353426,494.96,498.685,478.0,479.22,1353426,0.0,1.0
2022-02-01,508.56,510.45,494.18,494.18,898543,508.56,510.45,494.18,494.18,898543,0.0,1.0
2022-02-02,505.62,521.84,498.0,511.2415,1593915,505.62,521.84,498.0,511.2415,1593915,0.0,1.0
2022-02-03,503.31,518.0,479.47,480.36,1890676,503.31,518.0,479.47,480.36,1890676,0.0,1.0
2022-02-04,489.86,497.36,474.27,496.89,1471445,489.86,497.36,474.27,496.89,1471445,0.0,1.0
2022-02-07,500.22,509.405,489.08,490.0,864462,500.22,509.405,489.08,490.0,864462,0.0,1.0
2022-02-08,515.49,516.72,491.0,496.15,913702,515.49,516.72,491.0,496.15,913702,0.0,1.0
2022-02-09,545.94,548.99,522.31,522.31,1246537,545.94,548.99,522.31,522.31,1246537,0.0,1.0
2022-02-10,532.36,551.9999,524.19,525.9936,1062916,532.36,551.9999,524.19,525.9936,1062916,0.0,1.0
2022-02-11,509.1,534.47,505.5,528.38,1162707,509.1,534.47,505.5,528.38,1162707,0.0,1.0
2022-02-14,505.67,514.55,500.18,510.53,550909,505.67,514.55,500.18,510.53,550909,0.0,1.0
2022-02-15,528.24,528.95,513.38,515.0,674969,528.24,528.95,513.38,515.0,674969,0.0,1.0
2022-02-16,526.38,529.49,514.23,526.17,534933,526.38,529.49,514.23,526.17,534933,0.0,1.0
2022-02-17,501.76,523.71,501.06,521.01,619346,501.76,523.71,501.06,521.01,619346,0.0,1.0
2022-02-18,498.65,510.64,494.74,504.03,645813,498.65,510.64,494.74,504.03,645813,0.0,1.0
2022-02-22,494.11,510.8597,490.01,492.56,688642,494.11,510.8597,490.01,492.56,688642,0.0,1.0
2022-02-23,482.66,501.51,481.25,496.33,631782,482.66,501.51,481.25,496.33,631782,0.0,1.0
2022-02-24,509.15,511.497,464.01,468.58,986314,509.15,511.497,464.01,468.58,986314,0.0,1.0
2022-02-25,512.56,512.8769,497.22,506.21,460431,512.56,512.8769,497.22,506.21,460431,0.0,1.0
2022-02-28,511.46,513.12,499.31,503.94,592643,511.46,513.12,499.31,503.94,592643,0.0,1.0
2022-03-01,500.97,509.83,490.93,508.73,614877,500.97,509.83,490.93,508.73,614877,0.0,1.0
2022-03-02,496.14,505.2,481.82,505.17,581358,496.14,505.2,481.82,505.17,581358,0.0,1.0
2022-03-03,477.45,502.24,475.37,501.22,655912,477.45,502.24,475.37,501.22,655912,0.0,1.0
2022-03-04,464.48,475.155,452.98,474.78,755752,464.48,475.155,452.98,474.78,755752,0.0,1.0
2022-03-07,435.57,468.8,434.64,464.0,1075983,435.57,468.8,434.64,464.0,1075983,0.0,1.0
2022-03-08,415.01,433.0,411.8,430.0,1154621,415.01,433.0,411.8,430.0,1154621,0.0,1.0
2022-03-09,442.05,444.84,426.31,433.22,694358,442.05,444.84,426.31,433.22,694358,0.0,1.0
2022-03-10,430.09,434.81,417.0,428.27,532709,430.09,434.81,417.0,428.27,532709,0.0,1.0
2022-03-11,400.67,438.16,400.0,438.16,957114,400.67,438.16,400.0,438.16,957114,0.0,1.0
2022-03-14,378.09,403.21,372.62,403.21,2019557,378.09,403.21,372.62,403.21,2019557,0.0,1.0
2022-03-15,390.73,392.625,375.0,381.09,1708639,390.73,392.625,375.0,381.09,1708639,0.0,1.0
2022-03-16,420.65,421.01,400.01,402.34,1067481,420.65,421.01,400.01,402.34,1067481,0.0,1.0
2022-03-17,425.48,427.35,414.01,417.66,626197,425.48,427.35,414.01,417.66,626197,0.0,1.0
2022-03-18,442.87,444.23,421.07,426.01,1057029,442.87,444.23,421.07,426.01,1057029,0.0,1.0
2022-03-21,432.47,446.79,423.92,436.43,627868,432.47,446.79,423.92,436.43,627868,0.0,1.0
2022-03-22,457.03,461.79,434.81,434.81,916007,457.03,461.79,434.81,434.81,916007,0.0,1.0
2022-03-23,437.06,452.735,435.77,451.22,622560,437.06,452.735,435.77,451.22,622560,0.0,1.0
2022-03-24,436.26,438.85,422.2,438.85,794235,436.26,438.85,422.2,438.85,794235,0.0,1.0
2022-03-25,430.44,439.99,418.665,439.05,663420,430.44,439.99,418.665,439.05,663420,0.0,1.0
2022-03-28,434.0,438.31,426.59,435.08,546704,434.0,438.31,426.59,435.08,546704,0.0,1.0
2022-03-29,452.94,458.25,441.415,442.57,821889,452.94,458.25,441.415,442.57,821889,0.0,1.0
2022-03-30,442.17,450.32,437.97,449.65,494072,442.17,450.32,437.97,449.65,494072,0.0,1.0
2022-03-31,436.0,451.61,435.78,444.96,696327,436.0,451.61,435.78,444.96,696327,0.0,1.0
2022-04-01,446.41,448.1292,438.945,439.42,693201,446.41,448.1292,438.945,439.42,693201,0.0,1.0
2022-04-04,445.39,451.185,439.22,445.43,537418,445.39,451.185,439.22,445.43,537418,0.0,1.0
2022-04-05,436.8,446.87,434.58,446.87,614108,436.8,446.87,434.58,446.87,614108,0.0,1.0
2022-04-06,421.74,429.66,412.685,429.66,708247,421.74,429.66,412.685,429.66,708247,0.0,1.0
2022-04-07,422.18,426.7,415.13,418.79,541647,422.18,426.7,415.13,418.79,541647,0.0,1.0
2022-04-08,420.56,426.63,411.425,418.98,514388,420.56,426.63,411.425,418.98,514388,0.0,1.0
2022-04-11,409.69,425.4326,408.85,414.0,689688,409.69,425.4326,408.85,414.0,689688,0.0,1.0
2022-04-12,406.23,430.44,401.08,414.06,570028,406.23,430.44,401.08,414.06,570028,0.0,1.0
2022-04-13,416.91,420.18,407.01,409.02,442506,416.91,420.18,407.01,409.02,442506,0.0,1.0
2022-04-14,409.82,417.87,407.37,416.0,458011,409.82,417.87,407.37,416.0,458011,0.0,1.0
2022-04-18,405.88,409.66,401.21,408.02,435852,405.88,409.66,401.21,408.02,435852,0.0,1.0
2022-04-19,424.54,426.705,403.01,403.17,711734,424.54,426.705,403.01,403.17,711734,0.0,1.0
2022-04-20,419.18,431.2718,418.2,427.78,626023,419.18,431.2718,418.2,427.78,626023,0.0,1.0
2022-04-21,383.63,425.03,382.31,421.74,927231,383.63,425.03,382.31,421.74,927231,0.0,1.0
2022-04-22,360.57,381.6,360.17,380.57,1235999,360.57,381.6,360.17,380.57,1235999,0.0,1.0
2022-04-25,368.86,371.16,354.86,363.45,1065771,368.86,371.16,354.86,363.45,1065771,0.0,1.0
2022-04-26,361.3,365.54,353.93,363.22,1141990,361.3,365.54,353.93,363.22,1141990,0.0,1.0
2022-04-27,360.43,378.98,357.2187,365.02,1299469,360.43,378.98,357.2187,365.02,1299469,0.0,1.0
2022-04-28,304.66,306.955,270.3701,282.0,4214722,304.66,306.955,270.3701,282.0,4214722,0.0,1.0
2022-04-29,289.91,319.09,288.88,303.33,1758747,289.91,319.09,288.88,303.33,1758747,0.0,1.0
2022-05-02,308.88,310.97,288.02,292.48,1683042,308.88,310.97,288.02,292.48,1683042,0.0,1.0
2022-05-03,301.02,311.92,297.045,304.02,1077825,301.02,311.92,297.045,304.02,1077825,0.0,1.0
2022-05-04,310.89,311.62,286.7,300.03,1111600,310.89,311.62,286.7,300.03,1111600,0.0,1.0
2022-05-05,283.72,309.0,280.05,305.79,1584467,283.72,309.0,280.05,305.79,1584467,0.0,1.0
2022-05-06,280.41,286.34,271.53,285.85,1243760,280.41,286.34,271.53,285.85,1243760,0.0,1.0
2022-05-09,268.96,277.67,265.3,274.22,1308104,268.96,277.67,265.3,274.22,1308104,0.0,1.0
2022-05-10,258.13,279.6,254.48,273.5,2246780,258.13,279.6,254.48,273.5,2246780,0.0,1.0
2022-05-11,256.11,269.59,255.0,258.77,1037550,256.11,269.59,255.0,258.77,1037550,0.0,1.0
2022-05-12,259.53,265.4,250.64,253.82,1200468,259.53,265.4,250.64,253.82,1200468,0.0,1.0
2022-05-13,275.52,276.84,264.42,264.42,1112521,275.52,276.84,264.42,264.42,1112521,0.0,1.0
2022-05-16,274.2,281.62,270.12,274.66,1101058,274.2,281.62,270.12,274.66,1101058,0.0,1.0
2022-05-17,280.59,285.46,273.99,279.96,1190242,280.59,285.46,273.99,279.96,1190242,0.0,1.0
2022-05-18,269.11,277.41,267.31,276.5,1321728,269.11,277.41,267.31,276.5,1321728,0.0,1.0
2022-05-19,273.89,278.795,265.51,267.07,782784,273.89,278.795,265.51,267.07,782784,0.0,1.0
2022-05-20,275.04,282.41,267.01,280.0,922921,275.04,282.41,267.01,280.0,922921,0.0,1.0
2022-05-23,278.71,279.55,266.05,278.46,981718,278.71,279.55,266.05,278.46,981718,0.0,1.0
2022-05-24,270.18,274.21,265.01,273.17,1194962,270.18,274.21,265.01,273.17,1194962,0.0,1.0
2022-05-25,276.57,281.48,266.69,267.15,909120,276.57,281.48,266.69,267.15,909120,0.0,1.0
2022-05-26,274.83,279.15,268.15,274.42,983484,274.83,279.15,268.15,274.42,983484,0.0,1.0
2022-05-27,284.57,284.57,275.62,276.03,953365,284.57,284.57,275.62,276.03,953365,0.0,1.0
2022-05-31,277.64,286.4,272.165,284.7,1677920,277.64,286.4,272.165,284.7,1677920,0.0,1.0
2022-06-01,265.17,283.27,263.48,281.07,1106528,265.17,283.27,263.48,281.07,1106528,0.0,1.0
2022-06-02,284.87,287.05,264.54,266.76,1126656,284.87,287.05,264.54,266.76,1126656,0.0,1.0
2022-06-03,273.6,280.46,272.85,278.66,643248,273.6,280.46,272.85,278.66,643248,0.0,1.0
2022-06-06,269.01,281.5,266.615,280.87,829278,269.01,281.5,266.615,280.87,829278,0.0,1.0
2022-06-07,273.51,275.75,265.76,265.76,654228,273.51,275.75,265.76,265.76,654228,0.0,1.0
2022-06-08,273.13,277.71,272.32,275.42,750869,273.13,277.71,272.32,275.42,750869,0.0,1.0
2022-06-09,262.55,273.91,262.13,268.72,813612,262.55,273.91,262.13,268.72,813612,0.0,1.0
2022-06-10,257.055,259.34,251.63,257.4,1547868,257.055,259.34,251.63,257.4,1547868,0.0,1.0
2022-06-13,244.01,251.97,242.67,246.89,1273165,244.01,251.97,242.67,246.89,1273165,0.0,1.0
2022-06-14,238.08,245.63,235.55,245.03,1011211,238.08,245.63,235.55,245.03,1011211,0.0,1.0
2022-06-15,243.78,249.53,237.12,240.99,1396205,243.78,249.53,237.12,240.99,1396205,0.0,1.0
2022-06-16,229.82,239.22,228.35,235.59,1506480,229.82,239.22,228.35,235.59,1506480,0.0,1.0
2022-06-17,234.47,240.315,230.84,230.96,1941685,234.47,240.315,230.84,230.96,1941685,0.0,1.0
2022-06-21,230.31,241.99,229.97,241.14,1412137,230.31,241.99,229.97,241.14,1412137,0.0,1.0
2022-06-22,235.09,240.8,225.86,226.48,1600070,235.09,240.8,225.86,226.48,1600070,0.0,1.0
2022-06-23,251.12,252.57,236.62,237.98,1164177,251.12,252.57,236.62,237.98,1164177,0.0,1.0
2022-06-24,258.75,258.93,252.51,253.08,2794003,258.75,258.93,252.51,253.08,2794003,0.0,1.0
2022-06-27,250.17,259.79,249.1,258.76,1045112,250.17,259.79,249.1,258.76,1045112,0.0,1.0
2022-06-28,241.92,254.76,241.43,251.51,702511,241.92,254.76,241.43,251.51,702511,0.0,1.0
2022-06-29,242.15,244.185,236.81,243.87,841368,242.15,244.185,236.81,243.87,841368,0.0,1.0
2022-06-30,236.67,243.65,232.62,240.67,835861,236.67,243.65,232.62,240.67,835861,0.0,1.0
2022-07-01,247.34,247.67,235.28,237.03,682031,247.34,247.67,235.28,237.03,682031,0.0,1.0
2022-07-05,254.11,255.27,239.18,243.5,765749,254.11,255.27,239.18,243.5,765749,0.0,1.0
2022-07-06,249.54,256.035,247.42,254.22,920627,249.54,256.035,247.42,254.22,920627,0.0,1.0
2022-07-07,259.64,260.19,250.52,251.84,681679,259.64,260.19,250.52,251.84,681679,0.0,1.0
2022-07-08,261.52,269.46,252.28,254.27,971841,261.52,269.46,252.28,254.27,971841,0.0,1.0
2022-07-11,249.48,261.5357,247.86,257.97,707216,249.48,261.5357,247.86,257.97,707216,0.0,1.0
2022-07-12,248.98,254.295,245.91,251.36,565211,248.98,254.295,245.91,251.36,565211,0.0,1.0
2022-07-13,249.86,254.03,238.3,242.64,568926,249.86,254.03,238.3,242.64,568926,0.0,1.0
2022-07-14,247.18,248.97,240.05,245.15,905715,247.18,248.97,240.05,245.15,905715,0.0,1.0
2022-07-15,254.88,256.09,247.27,252.02,449794,254.88,256.09,247.27,252.02,449794,0.0,1.0
2022-07-18,254.08,261.85,252.79,257.78,617271,254.08,261.85,252.79,257.78,617271,0.0,1.0
2022-07-19,267.31,269.84,256.995,259.11,690667,267.31,269.84,256.995,259.11,690667,0.0,1.0
2022-07-20,274.49,282.91,265.335,265.74,954255,274.49,282.91,265.335,265.74,954255,0.0,1.0
2022-07-21,284.24,286.46,273.09,275.47,733333,284.24,286.46,273.09,275.47,733333,0.0,1.0
2022-07-22,265.88,281.2252,262.0,278.7,1256864,265.88,281.2252,262.0,278.7,1256864,0.0,1.0
2022-07-25,252.07,266.6425,250.22,265.3,1596970,252.07,266.6425,250.22,265.3,1596970,0.0,1.0
2022-07-26,251.86,253.16,247.11,253.16,1334959,251.86,253.16,247.11,253.16,1334959,0.0,1.0
2022-07-27,262.61,265.72,255.31,256.57,1440850,262.61,265.72,255.31,256.57,1440850,0.0,1.0
2022-07-28,282.25,283.83,255.9,270.55,2250337,282.25,283.83,255.9,270.55,2250337,0.0,1.0
2022-07-29,280.97,283.54,274.03,277.59,893092,280.97,283.54,274.03,277.59,893092,0.0,1.0
2022-08-01,282.82,289.98,276.69,278.33,918084,282.82,289.98,276.69,278.33,918084,0.0,1.0
2022-08-02,281.23,285.15,275.5353,278.02,584175,281.23,285.15,275.5353,278.02,584175,0.0,1.0
2022-08-03,286.21,287.99,279.0,284.0,628633,286.21,287.99,279.0,284.0,628633,0.0,1.0
2022-08-04,293.73,296.25,285.0,286.63,782516,293.73,296.25,285.0,286.63,782516,0.0,1.0
2022-08-05,293.89,294.2,283.28,286.82,708229,293.89,294.2,283.28,286.82,708229,0.0,1.0
2022-08-08,293.06,302.97,291.4001,295.19,642268,293.06,302.97,291.4001,295.19,642268,0.0,1.0
2022-08-09,273.64,288.35,271.95,288.35,750976,273.64,288.35,271.95,288.35,750976,0.0,1.0
2022-08-10,287.81,287.9,279.44,283.34,717337,287.81,287.9,279.44,283.34,717337,0.0,1.0
2022-08-11,287.38,297.92,286.23,291.9,391942,287.38,297.92,286.23,291.9,391942,0.0,1.0
2022-08-12,289.0,290.93,285.14,288.94,553784,289.0,290.93,285.14,288.94,553784,0.0,1.0
2022-08-15,286.19,292.87,284.52,288.68,1120719,286.19,292.87,284.52,288.68,1120719,0.0,1.0
2022-08-16,289.04,291.91,272.305,283.35,861988,289.04,291.91,272.305,283.35,861988,0.0,1.0
2022-08-17,277.66,286.9857,272.73,284.01,663655,277.66,286.9857,272.73,284.01,663655,0.0,1.0
2022-08-18,281.66,282.01,273.55,277.22,554071,281.66,282.01,273.55,277.22,554071,0.0,1.0
2022-08-19,269.82,279.56,268.74,277.56,793606,269.82,279.56,268.74,277.56,793606,0.0,1.0
2022-08-22,256.05,266.82,255.08,263.14,648397,256.05,266.82,255.08,263.14,648397,0.0,1.0
2022-08-23,252.23,258.3,251.16,255.63,601041,252.23,258.3,251.16,255.63,601041,0.0,1.0
2022-08-24,261.7,262.92,251.6,252.68,703043,261.7,262.92,251.6,252.68,703043,0.0,1.0
2022-08-25,272.99,273.24,265.61,265.64,569641,272.99,273.24,265.61,265.64,569641,0.0,1.0
2022-08-26,252.45,271.96,252.12,271.96,868682,252.45,271.96,252.12,271.96,868682,0.0,1.0
2022-08-29,247.99,255.487,246.7,250.0,536607,247.99,255.487,246.7,250.0,536607,0.0,1.0
2022-08-30,246.68,254.0,242.908,250.59,545984,246.68,254.0,242.908,250.59,545984,0.0,1.0
2022-08-31,243.7,252.5,243.0,250.21,530476,243.7,252.5,243.0,250.21,530476,0.0,1.0
2022-09-01,245.74,245.97,234.01,238.96,654181,245.74,245.97,234.01,238.96,654181,0.0,1.0
2022-09-02,244.51,250.94,241.92,249.54,603178,244.51,250.94,241.92,249.54,603178,0.0,1.0
2022-09-06,238.99,244.81,234.55,244.55,652198,238.99,244.81,234.55,244.55,652198,0.0,1.0
2022-09-07,249.94,250.29,237.66,239.23,594708,249.94,250.29,237.66,239.23,594708,0.0,1.0
2022-09-08,257.3,258.25,244.03,245.37,624499,257.3,258.25,244.03,245.37,624499,0.0,1.0
2022-09-09,263.11,264.93,259.09,259.09,760284,263.11,264.93,259.09,259.09,760284,0.0,1.0
2022-09-12,267.79,272.15,264.03,264.29,509014,267.79,272.15,264.03,264.29,509014,0.0,1.0
2022-09-13,247.06,255.165,246.45,255.0,711399,247.06,255.165,246.45,255.0,711399,0.0,1.0
2022-09-14,246.74,252.12,243.415,246.89,811951,246.74,252.12,243.415,246.89,811951,0.0,1.0
2022-09-15,252.0,260.305,244.02,244.02,1240178,252.0,260.305,244.02,244.02,1240178,0.0,1.0
2022-09-16,249.02,250.36,242.25,247.8,1615162,249.02,250.36,242.25,247.8,1615162,0.0,1.0
2022-09-19,244.19,247.63,235.2,244.58,802331,244.19,247.63,235.2,244.58,802331,0.0,1.0
2022-09-20,232.22,240.45,231.31,239.56,849560,232.22,240.45,231.31,239.56,849560,0.0,1.0
2022-09-21,226.68,240.2,225.81,232.22,795473,226.68,240.2,225.81,232.22,795473,0.0,1.0
2022-09-22,217.95,225.66,214.68,224.14,909382,217.95,225.66,214.68,224.14,909382,0.0,1.0
2022-09-23,222.43,222.93,213.24,215.52,1149847,222.43,222.93,213.24,215.52,1149847,0.0,1.0
2022-09-26,219.64,228.1,217.19,222.43,844051,219.64,228.1,217.19,222.43,844051,0.0,1.0
2022-09-27,214.22,225.81,212.42,223.68,968485,214.22,225.81,212.42,223.68,968485,0.0,1.0
2022-09-28,212.1,216.7,206.67,216.6,2323977,212.1,216.7,206.67,216.6,2323977,0.0,1.0
2022-09-29,211.01,211.5,204.32,208.57,1083597,211.01,211.5,204.32,208.57,1083597,0.0,1.0
2022-09-30,207.11,218.31,206.76,211.96,956552,207.11,218.31,206.76,211.96,956552,0.0,1.0
2022-10-03,215.64,217.32,206.0,209.14,1051813,215.64,217.32,206.0,209.14,1051813,0.0,1.0
2022-10-04,229.91,230.27,220.83,221.67,1217124,229.91,230.27,220.83,221.67,1217124,0.0,1.0
2022-10-05,228.81,230.45,221.45,225.81,587832,228.81,230.45,221.45,225.81,587832,0.0,1.0
2022-10-06,222.36,233.6399,222.05,229.16,580290,222.36,233.6399,222.05,229.16,580290,0.0,1.0
2022-10-07,211.58,220.09,210.39,217.46,779545,211.58,220.09,210.39,217.46,779545,0.0,1.0
2022-10-10,207.38,213.79,205.0,213.17,692571,207.38,213.79,205.0,213.17,692571,0.0,1.0
2022-10-11,208.45,213.1,202.01,206.77,740427,208.45,213.1,202.01,206.77,740427,0.0,1.0
2022-10-12,208.05,209.58,203.21,207.98,719804,208.05,209.58,203.21,207.98,719804,0.0,1.0
2022-10-13,212.31,214.37,197.87,200.02,872931,212.31,214.37,197.87,200.02,872931,0.0,1.0
2022-10-14,201.63,217.73,201.09,216.79,718577,201.63,217.73,201.09,216.79,718577,0.0,1.0
2022-10-17,211.44,213.49,203.26,205.61,725407,211.44,213.49,203.26,205.61,725407,0.0,1.0
2022-10-18,210.0,222.37,207.99,219.47,765270,210.0,222.37,207.99,219.47,765270,0.0,1.0
2022-10-19,204.98,210.07,203.57,207.17,530071,204.98,210.07,203.57,207.17,530071,0.0,1.0
2022-10-20,198.28,208.055,197.78,204.01,1076902,198.28,208.055,197.78,204.01,1076902,0.0,1.0
2022-10-21,207.67,208.45,192.63,196.58,1183000,207.67,208.45,192.63,196.58,1183000,0.0,1.0
2022-10-24,211.39,211.51,204.87,207.97,852044,211.39,211.51,204.87,207.97,852044,0.0,1.0
2022-10-25,217.98,221.72,212.39,212.39,1402189,217.98,221.72,212.39,212.39,1402189,0.0,1.0
2022-10-26,221.64,229.56,217.98,219.17,1303781,221.64,229.56,217.98,219.17,1303781,0.0,1.0
2022-10-27,181.53,188.89,176.0001,188.89,4187868,181.53,188.89,176.0001,188.89,4187868,0.0,1.0
2022-10-28,188.62,190.445,179.25,180.23,1865674,188.62,190.445,179.25,180.23,1865674,0.0,1.0
2022-10-31,194.3,201.5618,190.0,190.0,1990126,194.3,201.5618,190.0,190.0,1990126,0.0,1.0
2022-11-01,193.06,202.42,192.53,197.55,2003421,193.06,202.42,192.53,197.55,2003421,0.0,1.0
2022-11-02,179.08,193.27,178.91,192.44,1348156,179.08,193.27,178.91,192.44,1348156,0.0,1.0
2022-11-03,175.83,177.34,172.05,176.39,1277124,175.83,177.34,172.05,176.39,1277124,0.0,1.0
2022-11-04,180.93,182.61,175.93,182.54,844495,180.93,182.61,175.93,182.54,844495,0.0,1.0
2022-11-07,181.37,184.35,178.93,182.8,911085,181.37,184.35,178.93,182.8,911085,0.0,1.0
2022-11-08,180.4,185.48,175.34,181.4,1412933,180.4,185.48,175.34,181.4,1412933,0.0,1.0
2022-11-09,174.58,179.72,174.13,179.72,1202387,174.58,179.72,174.13,179.72,1202387,0.0,1.0
2022-11-10,196.48,196.71,186.5,186.96,1605109,196.48,196.71,186.5,186.96,1605109,0.0,1.0
2022-11-11,218.98,221.62,195.95,197.8,1909831,218.98,221.62,195.95,197.8,1909831,0.0,1.0
2022-11-14,210.33,214.99,210.062,214.74,1330117,210.33,214.99,210.062,214.74,1330117,0.0,1.0
2022-11-15,212.92,220.3,211.87,215.55,816519,212.92,220.3,211.87,215.55,816519,0.0,1.0
2022-11-16,201.39,212.9025,200.18,212.84,732224,201.39,212.9025,200.18,212.84,732224,0.0,1.0
2022-11-17,194.96,196.63,191.71,195.58,1243717,194.96,196.63,191.71,195.58,1243717,0.0,1.0
2022-11-18,193.56,201.15,191.7369,200.0,605957,193.56,201.15,191.7369,200.0,605957,0.0,1.0
2022-11-21,191.63,194.25,189.0,190.38,737531,191.63,194.25,189.0,190.38,737531,0.0,1.0
2022-11-22,191.39,192.9,188.01,192.9,757236,191.39,192.9,188.01,192.9,757236,0.0,1.0
2022-11-23,196.28,199.17,191.035,192.33,455886,196.28,199.17,191.035,192.33,455886,0.0,1.0
2022-11-25,194.67,196.28,190.99,194.82,387805,194.67,196.28,190.99,194.82,387805,0.0,1.0
2022-11-28,189.78,197.86,189.07,194.69,772769,189.78,197.86,189.07,194.69,772769,0.0,1.0
2022-11-29,191.83,194.05,187.36,188.86,583656,191.83,194.05,187.36,188.86,583656,0.0,1.0
2022-11-30,196.66,196.74,184.69,192.39,1694133,196.66,196.74,184.69,192.39,1694133,0.0,1.0
2022-12-01,201.77,202.24,195.7,197.59,848844,201.77,202.24,195.7,197.59,848844,0.0,1.0
2022-12-02,198.41,199.995,195.925,197.03,566973,198.41,199.995,195.925,197.03,566973,0.0,1.0
2022-12-05,187.91,195.8422,187.54,195.0,932847,187.91,195.8422,187.54,195.0,932847,0.0,1.0
2022-12-06,186.04,187.23,183.26,186.76,708647,186.04,187.23,183.26,186.76,708647,0.0,1.0
2022-12-07,187.33,189.09,184.66,185.67,564221,187.33,189.09,184.66,185.67,564221,0.0,1.0
2022-12-08,190.46,192.02,186.05,188.53,663471,190.46,192.02,186.05,188.53,663471,0.0,1.0
2022-12-09,188.81,193.54,188.4827,190.52,603631,188.81,193.54,188.4827,190.52,603631,0.0,1.0
2022-12-12,195.01,196.435,188.4,190.95,1106935,195.01,196.435,188.4,190.95,1106935,0.0,1.0
2022-12-13,198.58,207.49,195.89,205.81,1031063,198.58,207.49,195.89,205.81,1031063,0.0,1.0
2022-12-14,195.81,202.0,193.52,197.32,694098,195.81,202.0,193.52,197.32,694098,0.0,1.0
2022-12-15,201.97,216.04,186.74,191.74,2746735,201.97,216.04,186.74,191.74,2746735,0.0,1.0
2022-12-16,198.21,200.0,192.998,198.25,2033768,198.21,200.0,192.998,198.25,2033768,0.0,1.0
2022-12-19,198.76,202.81,197.81,197.9,1176709,198.76,202.81,197.81,197.9,1176709,0.0,1.0
2022-12-20,200.75,203.64,195.86,196.3,903428,200.75,203.64,195.86,196.3,903428,0.0,1.0
2022-12-21,204.28,204.385,200.16,201.04,818976,204.28,204.385,200.16,201.04,818976,0.0,1.0
2022-12-22,203.49,203.63,196.88,202.28,728835,203.49,203.63,196.88,202.28,728835,0.0,1.0
2022-12-23,203.67,203.88,198.25,201.58,931528,203.67,203.88,198.25,201.58,931528,0.0,1.0
2022-12-27,204.59,207.12,200.16,203.23,729919,204.59,207.12,200.16,203.23,729919,0.0,1.0
2022-12-28,201.58,206.525,200.39,204.8,1140548,201.58,206.525,200.39,204.8,1140548,0.0,1.0
2022-12-29,212.14,214.2,201.61,203.61,728492,212.14,214.2,201.61,203.61,728492,0.0,1.0
2022-12-30,210.9,211.31,206.71,208.1,681717,210.9,211.31,206.71,208.1,681717,0.0,1.0
2023-01-03,212.28,219.53,208.285,215.46,1170143,212.28,219.53,208.285,215.46,1170143,0.0,1.0
2023-01-04,224.63,225.23,215.14,217.26,1021150,224.63,225.23,215.14,217.26,1021150,0.0,1.0
2023-01-05,219.82,222.9171,216.9,221.89,778690,219.82,222.9171,216.9,221.89,778690,0.0,1.0
2023-01-06,220.77,222.99,212.87,222.1,636963,220.77,222.99,212.87,222.1,636963,0.0,1.0
2023-01-09,227.67,230.35,222.08,224.03,830680,227.67,230.35,222.08,224.03,830680,0.0,1.0
2023-01-10,232.25,233.45,227.17,227.17,720693,232.25,233.45,227.17,227.17,720693,0.0,1.0
2023-01-11,234.16,238.15,231.21,234.0,1151175,234.16,238.15,231.21,234.0,1151175,0.0,1.0
2023-01-12,235.58,237.24,228.34,234.16,1007292,235.58,237.24,228.34,234.16,1007292,0.0,1.0
2023-01-13,239.76,240.15,232.2825,233.17,807107,239.76,240.15,232.2825,233.17,807107,0.0,1.0
2023-01-17,246.04,246.44,237.88,238.78,1226478,246.04,246.44,237.88,238.78,1226478,0.0,1.0
2023-01-18,246.8,254.71,246.05,247.28,1156292,246.8,254.71,246.05,247.28,1156292,0.0,1.0
2023-01-19,236.3,242.715,230.175,242.07,1210950,236.3,242.715,230.175,242.07,1210950,0.0,1.0
2023-01-20,243.01,243.3,235.84,237.78,734187,243.01,243.3,235.84,237.78,734187,0.0,1.0
2023-01-23,251.38,253.8499,244.84,246.12,1027003,251.38,253.8499,244.84,246.12,1027003,0.0,1.0
2023-01-24,252.63,258.31,250.08,250.08,920431,252.63,258.31,250.08,250.08,920431,0.0,1.0
2023-01-25,252.08,252.47,245.64,246.82,820754,252.08,252.47,245.64,246.82,820754,0.0,1.0
2023-01-26,262.95,263.1,254.99,255.86,1177007,262.95,263.1,254.99,255.86,1177007,0.0,1.0
2023-01-27,269.2,270.0,259.02,260.0,1165255,269.2,270.0,259.02,260.0,1165255,0.0,1.0
2023-01-30,265.82,268.55,261.495,263.5,1454368,265.82,268.55,261.495,263.5,1454368,0.0,1.0
2023-01-31,269.73,269.78,265.0,265.26,844738,269.73,269.78,265.0,265.26,844738,0.0,1.0
2023-02-01,282.53,284.1357,268.94,270.29,1987472,282.53,284.1357,268.94,270.29,1987472,0.0,1.0
2023-02-02,359.88,368.87,332.602,336.5,4437233,359.88,368.87,332.602,336.5,4437233,0.0,1.0
2023-02-03,343.1,352.835,341.0,350.41,1664736,343.1,352.835,341.0,350.41,1664736,0.0,1.0
2023-02-06,342.46,364.76,341.82,347.995,2008395,342.46,364.76,341.82,347.995,2008395,0.0,1.0
2023-02-07,345.07,346.75,332.8,341.025,1239642,345.07,346.75,332.8,341.025,1239642,0.0,1.0
2023-02-08,334.83,343.55,333.0,341.64,731236,334.83,343.55,333.0,341.64,731236,0.0,1.0
2023-02-09,321.38,337.57,320.45,336.48,1116048,321.38,337.57,320.45,336.48,1116048,0.0,1.0
2023-02-10,315.81,322.68,310.38,321.38,1046394,315.81,322.68,310.38,321.38,1046394,0.0,1.0
2023-02-13,325.26,325.54,315.45,319.25,946825,325.26,325.54,315.45,319.25,946825,0.0,1.0
2023-02-14,331.52,334.28,320.12,324.39,1045118,331.52,334.28,320.12,324.39,1045118,0.0,1.0
2023-02-15,338.39,339.1,327.7,327.98,961242,338.39,339.1,327.7,327.98,961242,0.0,1.0
2023-02-16,326.17,336.505,323.73,331.68,983724,326.17,336.505,323.73,331.68,983724,0.0,1.0
2023-02-17,316.71,322.19,312.61,322.16,944035,316.71,322.19,312.61,322.16,944035,0.0,1.0
2023-02-21,304.0,315.35,303.75,313.0,917223,304.0,315.35,303.75,313.0,917223,0.0,1.0
2023-02-22,302.72,308.4285,300.65,303.81,960620,302.72,308.4285,300.65,303.81,960620,0.0,1.0
2023-02-23,305.46,306.72,297.51,304.34,807502,305.46,306.72,297.51,304.34,807502,0.0,1.0
2023-02-24,306.28,306.78,297.2613,297.47,699696,306.28,306.78,297.2613,297.47,699696,0.0,1.0
2023-02-27,304.64,311.16,303.15,309.3,672081,304.64,311.16,303.15,309.3,672081,0.0,1.0
2023-02-28,309.5,313.109,303.55,303.55,754196,309.5,313.109,303.55,303.55,754196,0.0,1.0
2023-03-01,308.53,310.63,302.2,307.5,932406,308.53,310.63,302.2,307.5,932406,0.0,1.0
2023-03-02,313.21,313.62,303.17,303.22,673488,313.21,313.62,303.17,303.22,673488,0.0,1.0
2023-03-03,334.56,335.67,314.53,314.53,1447048,334.56,335.67,314.53,314.53,1447048,0.0,1.0
2023-03-06,335.8,357.0,334.945,337.395,2190041,335.8,357.0,334.945,337.395,2190041,0.0,1.0
2023-03-07,334.78,341.81,333.41,337.02,933204,334.78,341.81,333.41,337.02,933204,0.0,1.0
2023-03-08,332.26,334.81,327.9,333.59,572336,332.26,334.81,327.9,333.59,572336,0.0,1.0
2023-03-09,321.64,336.63,321.0,333.12,1053820,321.64,336.63,321.0,333.12,1053820,0.0,1.0
2023-03-10,312.79,322.5,306.71,321.97,882951,312.79,322.5,306.71,321.97,882951,0.0,1.0
2023-03-13,315.41,322.88,307.37,311.41,1017106,315.41,322.88,307.37,311.41,1017106,0.0,1.0
2023-03-14,320.76,326.79,316.12,322.17,871528,320.76,326.79,316.12,322.17,871528,0.0,1.0
2023-03-15,318.17,318.61,307.65,313.04,1105194,318.17,318.61,307.65,313.04,1105194,0.0,1.0
2023-03-16,326.4,327.98,314.555,317.69,925087,326.4,327.98,314.555,317.69,925087,0.0,1.0
2023-03-17,320.87,326.485,317.67,325.09,1580829,320.87,326.485,317.67,325.09,1580829,0.0,1.0
2023-03-20,316.36,321.63,314.45,320.19,632566,316.36,321.63,314.45,320.19,632566,0.0,1.0
2023-03-21,327.64,330.71,318.01,319.98,854595,327.64,330.71,318.01,319.98,854595,0.0,1.0
2023-03-22,312.31,327.0,312.08,327.0,1007754,312.31,327.0,312.08,327.0,1007754,0.0,1.0
2023-03-23,311.48,319.54,307.35,314.06,1006876,311.48,319.54,307.35,314.06,1006876,0.0,1.0
2023-03-24,306.7,311.31,300.86,309.7,994133,306.7,311.31,300.86,309.7,994133,0.0,1.0
2023-03-27,305.95,311.92,301.86,308.25,700389,305.95,311.92,301.86,308.25,700389,0.0,1.0
2023-03-28,305.29,309.87,304.31,306.43,616681,305.29,309.87,304.31,306.43,616681,0.0,1.0
2023-03-29,306.21,310.05,303.71,309.37,499943,306.21,310.05,303.71,309.37,499943,0.0,1.0
2023-03-30,311.85,314.55,309.51,311.19,565943,311.85,314.55,309.51,311.19,565943,0.0,1.0
2023-03-31,334.14,335.15,315.0,315.04,1215289,334.14,335.15,315.0,315.04,1215289,0.0,1.0
2023-04-03,327.35,335.08,324.3,333.29,646012,327.35,335.08,324.3,333.29,646012,0.0,1.0
2023-04-04,326.85,333.01,325.08,329.5,489998,326.85,333.01,325.08,329.5,489998,0.0,1.0
2023-04-05,317.02,324.44,314.1606,324.44,526609,317.02,324.44,314.1606,324.44,526609,0.0,1.0
2023-04-06,323.14,324.63,312.47,315.67,612982,323.14,324.63,312.47,315.67,612982,0.0,1.0
2023-04-10,330.66,330.795,316.62,319.58,555181,330.66,330.795,316.62,319.58,555181,0.0,1.0
2023-04-11,339.0,342.2,331.47,331.47,904792,339.0,342.2,331.47,331.47,904792,0.0,1.0
2023-04-12,332.25,343.2228,331.73,342.38,535095,332.25,343.2228,331.73,342.38,535095,0.0,1.0
2023-04-13,341.35,341.57,334.63,336.68,656209,341.35,341.57,334.63,336.68,656209,0.0,1.0
2023-04-14,342.27,346.48,337.73,341.67,558366,342.27,346.48,337.73,341.67,558366,0.0,1.0
2023-04-17,347.69,348.14,341.705,343.17,559279,347.69,348.14,341.705,343.17,559279,0.0,1.0
2023-04-18,348.05,355.8653,346.09,353.37,684982,348.05,355.8653,346.09,353.37,684982,0.0,1.0
2023-04-19,356.37,357.865,345.09,345.09,522702,356.37,357.865,345.09,345.09,522702,0.0,1.0
2023-04-20,352.39,357.98,351.59,351.94,502577,352.39,357.98,351.59,351.94,502577,0.0,1.0
2023-04-21,355.14,356.48,351.07,353.64,675107,355.14,356.48,351.07,353.64,675107,0.0,1.0
2023-04-24,363.06,363.27,352.33,355.14,810275,363.06,363.27,352.33,355.14,810275,0.0,1.0
2023-04-25,351.52,362.23,351.055,359.83,995304,351.52,362.23,351.055,359.83,995304,0.0,1.0
2023-04-26,354.55,355.21,348.12,351.83,1171600,354.55,355.21,348.12,351.83,1171600,0.0,1.0
2023-04-27,317.73,326.55,309.0,321.95,2439954,317.73,326.55,309.0,321.95,2439954,0.0,1.0
2023-04-28,325.3,326.31,316.73,317.02,1098746,325.3,326.31,316.73,317.02,1098746,0.0,1.0
2023-05-01,317.33,326.505,314.52,324.89,714972,317.33,326.505,314.52,324.89,714972,0.0,1.0
2023-05-02,306.84,319.56,305.395,317.15,1016588,306.84,319.56,305.395,317.15,1016588,0.0,1.0
2023-05-03,303.11,310.51,302.3817,306.85,854927,303.11,310.51,302.3817,306.85,854927,0.0,1.0
2023-05-04,304.11,304.3,297.83,301.2,730234,304.11,304.3,297.83,301.2,730234,0.0,1.0
2023-05-05,313.64,314.25,306.26,306.69,595910,313.64,314.25,306.26,306.69,595910,0.0,1.0
2023-05-08,306.07,312.285,302.77,311.8,694529,306.07,312.285,302.77,311.8,694529,0.0,1.0
2023-05-09,302.74,304.57,298.51,303.01,585264,302.74,304.57,298.51,303.01,585264,0.0,1.0
2023-05-10,305.26,308.355,302.42,307.0,504726,305.26,308.355,302.42,307.0,504726,0.0,1.0
2023-05-11,296.08,303.6,291.79,303.43,753408,296.08,303.6,291.79,303.43,753408,0.0,1.0
2023-05-12,293.71,297.8027,291.295,296.78,568075,293.71,297.8027,291.295,296.78,568075,0.0,1.0
2023-05-15,297.28,300.37,291.1,293.0,474117,297.28,300.37,291.1,293.0,474117,0.0,1.0
2023-05-16,292.3,295.34,289.87,294.15,569799,292.3,295.34,289.87,294.15,569799,0.0,1.0
2023-05-17,291.36,293.97,285.19,293.76,717973,291.36,293.97,285.19,293.76,717973,0.0,1.0
2023-05-18,293.42,296.2,287.69,290.92,730237,293.42,296.2,287.69,290.92,730237,0.0,1.0
2023-05-19,290.99,293.94,287.73,293.39,486239,290.99,293.94,287.73,293.39,486239,0.0,1.0
2023-05-22,300.83,304.36,290.22,291.04,757764,300.83,304.36,290.22,291.04,757764,0.0,1.0
2023-05-23,282.55,303.1,281.29,295.9,1362844,282.55,303.1,281.29,295.9,1362844,0.0,1.0
2023-05-24,281.23,284.02,278.039,281.45,753262,281.23,284.02,278.039,281.45,753262,0.0,1.0
2023-05-25,280.08,284.89,277.76,282.96,513404,280.08,284.89,277.76,282.96,513404,0.0,1.0
2023-05-26,285.39,286.98,279.85,280.82,474704,285.39,286.98,279.85,280.82,474704,0.0,1.0
2023-05-30,284.95,287.06,281.86,283.79,547795,284.95,287.06,281.86,283.79,547795,0.0,1.0
2023-05-31,282.66,283.33,273.465,281.86,894490,282.66,283.33,273.465,281.86,894490,0.0,1.0
2023-06-01,297.2,298.64,282.29,283.65,1105711,297.2,298.64,282.29,283.65,1105711,0.0,1.0
2023-06-02,302.0,302.68,296.02,299.74,696391,302.0,302.68,296.02,299.74,696391,0.0,1.0
2023-06-05,305.15,306.85,301.475,302.0,602888,305.15,306.85,301.475,302.0,602888,0.0,1.0
2023-06-06,304.68,308.65,301.97,303.72,391189,304.68,308.65,301.97,303.72,391189,0.0,1.0
2023-06-07,301.73,311.74,300.73,306.07,550487,301.73,311.74,300.73,306.07,550487,0.0,1.0
2023-06-08,306.76,308.32,300.29,300.29,428839,306.76,308.32,300.29,300.29,428839,0.0,1.0
2023-06-09,304.44,309.66,301.99,304.6,484576,304.44,309.66,301.99,304.6,484576,0.0,1.0
2023-06-12,311.29,311.715,301.89,304.81,572974,311.29,311.715,301.89,304.81,572974,0.0,1.0
2023-06-13,322.02,328.99,313.2,315.0,953839,322.02,328.99,313.2,315.0,953839,0.0,1.0
2023-06-14,322.46,328.49,317.72,324.11,538993,322.46,328.49,317.72,324.11,538993,0.0,1.0
2023-06-15,333.19,334.57,321.28,322.04,692882,333.19,334.57,321.28,322.04,692882,0.0,1.0
2023-06-16,330.29,335.87,326.52,334.95,1258299,330.29,335.87,326.52,334.95,1258299,0.0,1.0
2023-06-20,331.43,333.05,320.53,327.02,529996,331.43,333.05,320.53,327.02,529996,0.0,1.0
2023-06-21,330.71,334.15,328.025,330.81,579151,330.71,334.15,328.025,330.81,579151,0.0,1.0
2023-06-22,334.4,335.1,326.41,331.1,460100,334.4,335.1,326.41,331.1,460100,0.0,1.0
2023-06-23,328.83,331.06,325.0,329.03,1094352,328.83,331.06,325.0,329.03,1094352,0.0,1.0
2023-06-26,331.46,335.7368,327.67,328.01,389519,331.46,335.7368,327.67,328.01,389519,0.0,1.0
2023-06-27,340.69,341.915,328.99,333.29,495655,340.69,341.915,328.99,333.29,495655,0.0,1.0
2023-06-28,345.07,348.86,340.19,341.3,490539,345.07,348.86,340.19,341.3,490539,0.0,1.0
2023-06-29,341.79,349.6661,337.76,345.0,553049,341.79,349.6661,337.76,345.0,553049,0.0,1.0
2023-06-30,353.64,356.24,344.3,344.73,911192,353.64,356.24,344.3,344.73,911192,0.0,1.0
2023-07-03,344.59,351.38,340.0001,350.7,475471,344.59,351.38,340.0001,350.7,475471,0.0,1.0
2023-07-05,336.82,339.73,327.19,339.73,789935,336.82,339.73,327.19,339.73,789935,0.0,1.0
2023-07-06,330.92,331.76,323.53,330.08,652658,330.92,331.76,323.53,330.08,652658,0.0,1.0
2023-07-07,329.54,335.61,328.71,331.11,583673,329.54,335.61,328.71,331.11,583673,0.0,1.0
2023-07-10,343.7,343.82,330.89,330.89,558662,343.7,343.82,330.89,330.89,558662,0.0,1.0
2023-07-11,350.1,351.08,343.71,343.9,449384,350.1,351.08,343.71,343.9,449384,0.0,1.0
2023-07-12,357.6,358.845,349.0201,355.305,709284,357.6,358.845,349.0201,355.305,709284,0.0,1.0
2023-07-13,367.56,368.06,357.56,358.98,589401,367.56,368.06,357.56,358.98,589401,0.0,1.0
2023-07-14,366.88,371.39,366.15,367.51,591282,366.88,371.39,366.15,367.51,591282,0.0,1.0
2023-07-17,370.36,371.99,360.385,362.53,512525,370.36,371.99,360.385,362.53,512525,0.0,1.0
2023-07-18,360.62,361.03,353.62,359.0,883373,360.62,361.03,353.62,359.0,883373,0.0,1.0
2023-07-19,342.58,355.11,340.33,355.0,1272846,342.58,355.11,340.33,355.0,1272846,0.0,1.0
2023-07-20,330.99,340.76,330.74,340.76,1238104,330.99,340.76,330.74,340.76,1238104,0.0,1.0
2023-07-21,337.37,340.03,331.55,332.83,1568885,337.37,340.03,331.55,332.83,1568885,0.0,1.0
2023-07-24,337.01,338.37,332.99,337.25,976283,337.01,338.37,332.99,337.25,976283,0.0,1.0
2023-07-25,332.14,337.19,324.89,335.51,1355827,332.14,337.19,324.89,335.51,1355827,0.0,1.0
2023-07-26,339.85,340.48,328.06,329.59,1096884,339.85,340.48,328.06,329.59,1096884,0.0,1.0
2023-07-27,385.31,413.2,379.52,403.83,3474535,385.31,413.2,379.52,403.83,3474535,0.0,1.0
2023-07-28,381.9,397.0,378.22,396.37,1152595,381.9,397.0,378.22,396.37,1152595,0.0,1.0
2023-07-31,377.89,384.9,376.005,384.9,642731,377.89,384.9,376.005,384.9,642731,0.0,1.0
2023-08-01,376.62,379.73,372.61,374.68,608276,376.62,379.73,372.61,374.68,608276,0.0,1.0
2023-08-02,367.4,372.65,363.3,372.0,575696,367.4,372.65,363.3,372.0,575696,0.0,1.0
2023-08-03,366.24,367.4,362.19,363.22,412542,366.24,367.4,362.19,363.22,412542,0.0,1.0
2023-08-04,361.44,369.71,359.72,366.99,613456,361.44,369.71,359.72,366.99,613456,0.0,1.0
2023-08-07,361.25,364.61,358.3,361.86,547898,361.25,364.61,358.3,361.86,547898,0.0,1.0
2023-08-08,357.75,359.13,353.53,357.57,536395,357.75,359.13,353.53,357.57,536395,0.0,1.0
2023-08-09,352.8,359.88,352.67,358.73,422428,352.8,359.88,352.67,358.73,422428,0.0,1.0
2023-08-10,347.23,357.14,345.88,354.35,387548,347.23,357.14,345.88,354.35,387548,0.0,1.0
2023-08-11,352.88,354.56,342.2,343.9,517150,352.88,354.56,342.2,343.9,517150,0.0,1.0
2023-08-14,360.49,360.67,349.65,351.33,432062,360.49,360.67,349.65,351.33,432062,0.0,1.0
2023-08-15,361.05,364.7,356.21,359.84,487771,361.05,364.7,356.21,359.84,487771,0.0,1.0
2023-08-16,358.54,361.57,357.73,359.57,526077,358.54,361.57,357.73,359.57,526077,0.0,1.0
2023-08-17,349.18,360.61,348.02,360.61,639970,349.18,360.61,348.02,360.61,639970,0.0,1.0
2023-08-18,350.36,352.43,344.25,345.49,503823,350.36,352.43,344.25,345.49,503823,0.0,1.0
2023-08-21,342.59,351.94,342.28,351.0,590624,342.59,351.94,342.28,351.0,590624,0.0,1.0
2023-08-22,351.63,353.5,342.0,342.52,534901,351.63,353.5,342.0,342.52,534901,0.0,1.0
2023-08-23,359.48,362.87,353.55,353.55,505587,359.48,362.87,353.55,353.55,505587,0.0,1.0
2023-08-24,350.71,369.5,350.53,366.72,613656,350.71,369.5,350.53,366.72,613656,0.0,1.0
2023-08-25,356.35,357.02,348.44,351.0,421951,356.35,357.02,348.44,351.0,421951,0.0,1.0
2023-08-28,358.66,360.73,356.45,360.49,274433,358.66,360.73,356.45,360.49,274433,0.0,1.0
2023-08-29,367.62,368.0,356.905,358.15,413130,367.62,368.0,356.905,358.15,413130,0.0,1.0
2023-08-30,370.86,374.87,369.61,371.11,579130,370.86,374.87,369.61,371.11,579130,0.0,1.0
2023-08-31,370.14,374.46,369.705,372.5,578025,370.14,374.46,369.705,372.5,578025,0.0,1.0
2023-09-01,374.9,375.68,369.01,375.14,374371,374.9,375.68,369.01,375.14,374371,0.0,1.0
2023-09-05,368.63,374.9,367.0,374.9,529795,368.63,374.9,367.0,374.9,529795,0.0,1.0
2023-09-06,369.7,370.41,365.25,367.86,618613,369.7,370.41,365.25,367.86,618613,0.0,1.0
2023-09-07,340.93,367.71,339.77,367.71,1539687,340.93,367.71,339.77,367.71,1539687,0.0,1.0
2023-09-08,332.26,342.0,330.36,339.61,702970,332.26,342.0,330.36,339.61,702970,0.0,1.0
2023-09-11,335.18,336.11,331.0,335.0,491396,335.18,336.11,331.0,335.0,491396,0.0,1.0
2023-09-12,322.29,334.24,321.66,330.97,500257,322.29,334.24,321.66,330.97,500257,0.0,1.0
2023-09-13,322.41,324.54,316.32,320.79,492356,322.41,324.54,316.32,320.79,492356,0.0,1.0
2023-09-14,332.84,334.4258,325.07,329.38,573808,332.84,334.4258,325.07,329.38,573808,0.0,1.0
2023-09-15,332.09,335.725,326.49,332.42,848745,332.09,335.725,326.49,332.42,848745,0.0,1.0
2023-09-18,325.32,332.485,325.08,331.13,484808,325.32,332.485,325.08,331.13,484808,0.0,1.0
2023-09-19,318.0,326.0714,316.68,324.3,558955,318.0,326.0714,316.68,324.3,558955,0.0,1.0
2023-09-20,309.5,319.0,309.44,318.21,606699,309.5,319.0,309.44,318.21,606699,0.0,1.0
2023-09-21,300.28,305.7,298.87,305.7,847958,300.28,305.7,298.87,305.7,847958,0.0,1.0
2023-09-22,298.56,303.96,297.09,301.71,613640,298.56,303.96,297.09,301.71,613640,0.0,1.0
2023-09-25,298.02,298.545,293.42,298.08,656191,298.02,298.545,293.42,298.08,656191,0.0,1.0
2023-09-26,299.01,300.99,295.325,296.31,608347,299.01,300.99,295.325,296.31,608347,0.0,1.0
2023-09-27,301.68,303.93,297.1211,300.0,744298,301.68,303.93,297.1211,300.0,744298,0.0,1.0
2023-09-28,307.51,310.75,300.91,300.91,529821,307.51,310.75,300.91,300.91,529821,0.0,1.0
2023-09-29,305.32,311.79,303.57,309.37,463864,305.32,311.79,303.57,309.37,463864,0.0,1.0
2023-10-02,299.76,305.36,296.03,302.97,566044,299.76,305.36,296.03,302.97,566044,0.0,1.0
2023-10-03,290.61,301.77,288.41,296.05,584657,290.61,301.77,288.41,296.05,584657,0.0,1.0
2023-10-04,291.7,292.44,286.47,292.03,783668,291.7,292.44,286.47,292.03,783668,0.0,1.0
2023-10-05,280.175,292.0,276.485,291.7,1015220,280.175,292.0,276.485,291.7,1015220,0.0,1.0
2023-10-06,284.64,287.68,275.37,276.28,702330,284.64,287.68,275.37,276.28,702330,0.0,1.0
2023-10-09,283.94,284.77,277.0,280.81,438873,283.94,284.77,277.0,280.81,438873,0.0,1.0
2023-10-10,286.51,291.69,282.475,285.03,476346,286.51,291.69,282.475,285.03,476346,0.0,1.0
2023-10-11,277.52,286.9418,276.09,285.04,914410,277.52,286.9418,276.09,285.04,914410,0.0,1.0
2023-10-12,268.0,278.2,265.62,278.0,902753,268.0,278.2,265.62,278.0,902753,0.0,1.0
2023-10-13,265.99,270.73,263.56,268.0,764914,265.99,270.73,263.56,268.0,764914,0.0,1.0
2023-10-16,272.36,275.39,264.64,269.97,784126,272.36,275.39,264.64,269.97,784126,0.0,1.0
2023-10-17,276.76,278.3764,270.93,270.93,521915,276.76,278.3764,270.93,270.93,521915,0.0,1.0
2023-10-18,272.4,274.73,269.09,272.43,694393,272.4,274.73,269.09,272.43,694393,0.0,1.0
2023-10-19,270.29,275.29,268.96,271.57,457947,270.29,275.29,268.96,271.57,457947,0.0,1.0
2023-10-20,269.88,272.9,266.67,271.27,495489,269.88,272.9,266.67,271.27,495489,0.0,1.0
2023-10-23,265.72,269.62,265.25,266.68,736926,265.72,269.62,265.25,266.68,736926,0.0,1.0
2023-10-24,265.46,267.93,262.75,264.64,1128805,265.46,267.93,262.75,264.64,1128805,0.0,1.0
2023-10-25,253.69,264.445,252.33,263.0,2006853,253.69,264.445,252.33,263.0,2006853,0.0,1.0
2023-10-26,190.56,201.06,187.21,196.9,5187042,190.56,201.06,187.21,196.9,5187042,0.0,1.0
2023-10-27,190.94,197.47,185.5501,192.51,2731882,190.94,197.47,185.5501,192.51,2731882,0.0,1.0
2023-10-30,186.74,194.12,176.34,192.66,2888518,186.74,194.12,176.34,192.66,2888518,0.0,1.0
2023-10-31,184.59,189.5375,183.5,188.09,1210821,184.59,189.5375,183.5,188.09,1210821,0.0,1.0
2023-11-01,183.21,184.06,178.52,183.74,1572747,183.21,184.06,178.52,183.74,1572747,0.0,1.0
2023-11-02,192.32,193.51,184.89,188.95,1972022,192.32,193.51,184.89,188.95,1972022,0.0,1.0
2023-11-03,197.44,202.97,194.6,194.6,2162257,197.44,202.97,194.6,194.6,2162257,0.0,1.0
2023-11-06,197.77,202.64,197.1,202.0,1558107,197.77,202.64,197.1,202.0,1558107,0.0,1.0
2023-11-07,197.52,199.65,196.02,198.07,1221050,197.52,199.65,196.02,198.07,1221050,0.0,1.0
2023-11-08,193.62,197.67,192.04,197.67,1186130,193.62,197.67,192.04,197.67,1186130,0.0,1.0
2023-11-09,187.34,194.97,186.12,194.97,1123969,187.34,194.97,186.12,194.97,1123969,0.0,1.0
2023-11-10,192.13,192.685,186.01,189.81,1454829,192.13,192.685,186.01,189.81,1454829,0.0,1.0
2023-11-13,191.22,193.46,190.75,191.2,976011,191.22,193.46,190.75,191.2,976011,0.0,1.0
2023-11-14,202.72,205.7,198.84,199.79,1600223,202.72,205.7,198.84,199.79,1600223,0.0,1.0
2023-11-15,205.06,212.96,203.5,203.5,1299572,205.06,212.96,203.5,203.5,1299572,0.0,1.0
2023-11-16,203.12,212.9799,202.6,209.61,1269215,203.12,212.9799,202.6,209.61,1269215,0.0,1.0
2023-11-17,206.64,208.125,203.0,204.51,1089153,206.64,208.125,203.0,204.51,1089153,0.0,1.0
2023-11-20,215.24,216.025,206.1,206.1,1358199,215.24,216.025,206.1,206.1,1358199,0.0,1.0
2023-11-21,215.3,216.0825,213.08,215.55,1035178,215.3,216.0825,213.08,215.55,1035178,0.0,1.0
2023-11-22,217.29,221.17,216.75,217.37,732977,217.29,221.17,216.75,217.37,732977,0.0,1.0
2023-11-24,219.48,220.95,217.79,218.11,487288,219.48,220.95,217.79,218.11,487288,0.0,1.0
2023-11-27,216.75,218.46,215.74,217.73,809669,216.75,218.46,215.74,217.73,809669,0.0,1.0
2023-11-28,214.14,216.75,212.56,216.75,700536,214.14,216.75,212.56,216.75,700536,0.0,1.0
2023-11-29,216.48,221.65,215.94,217.0,1124772,216.48,221.65,215.94,217.0,1124772,0.0,1.0
2023-11-30,213.8,217.85,211.63,216.73,1218227,213.8,217.85,211.63,216.73,1218227,0.0,1.0
2023-12-01,220.45,225.19,212.41,213.3,1390318,220.45,225.19,212.41,213.3,1390318,0.0,1.0
2023-12-04,219.6,220.8,214.93,218.0,870036,219.6,220.8,214.93,218.0,870036,0.0,1.0
2023-12-05,215.35,217.9783,211.8,217.17,910922,215.35,217.9783,211.8,217.17,910922,0.0,1.0
2023-12-06,216.87,219.0,215.32,218.25,733887,216.87,219.0,215.32,218.25,733887,0.0,1.0
2023-12-07,216.61,218.49,214.11,216.82,727971,216.61,218.49,214.11,216.82,727971,0.0,1.0
2023-12-08,221.23,222.05,214.9,215.86,1341380,221.23,222.05,214.9,215.86,1341380,0.0,1.0
2023-12-11,218.68,221.665,214.8,215.0,1051758,218.68,221.665,214.8,215.0,1051758,0.0,1.0
2023-12-12,217.47,219.485,212.8701,219.36,1242282,217.47,219.485,212.8701,219.36,1242282,0.0,1.0
2023-12-13,231.36,231.535,217.32,218.15,1126995,231.36,231.535,217.32,218.15,1126995,0.0,1.0
2023-12-14,257.02,264.5799,245.0,245.0,3288999,257.02,264.5799,245.0,245.0,3288999,0.0,1.0
2023-12-15,255.01,262.62,251.5701,257.28,6482741,255.01,262.62,251.5701,257.28,6482741,0.0,1.0
2023-12-18,261.69,267.22,253.595,254.52,1376613,261.69,267.22,253.595,254.52,1376613,0.0,1.0
2023-12-19,268.31,270.31,262.66,262.72,1036234,268.31,270.31,262.66,262.72,1036234,0.0,1.0
2023-12-20,262.08,271.085,261.78,266.18,880695,262.08,271.085,261.78,266.18,880695,0.0,1.0
2023-12-21,274.1,274.84,267.01,267.19,859073,274.1,274.84,267.01,267.19,859073,0.0,1.0
2023-12-22,271.87,276.09,269.15,275.4,895303,271.87,276.09,269.15,275.4,895303,0.0,1.0
2023-12-26,274.19,276.51,269.34,272.46,522931,274.19,276.51,269.34,272.46,522931,0.0,1.0
2023-12-27,275.28,276.22,272.72,274.19,445083,275.28,276.22,272.72,274.19,445083,0.0,1.0
2023-12-28,276.67,279.0,274.135,274.63,390200,276.67,279.0,274.135,274.63,390200,0.0,1.0
2023-12-29,274.0,278.0,272.99,275.13,614212,274.0,278.0,272.99,275.13,614212,0.0,1.0
2024-01-02,268.92,272.855,266.07,271.0,761899,268.92,272.855,266.07,271.0,761899,0.0,1.0
2024-01-03,256.22,263.72,250.28,263.59,1354237,256.22,263.72,250.28,263.59,1354237,0.0,1.0
2024-01-04,261.36,263.19,253.2,255.0,909619,261.36,263.19,253.2,255.0,909619,0.0,1.0
2024-01-05,264.68,269.745,259.0,259.0,846566,264.68,269.745,259.0,259.0,846566,0.0,1.0
2024-01-08,273.94,275.0,263.7817,264.81,704131,273.94,275.0,263.7817,264.81,704131,0.0,1.0
2024-01-09,277.52,281.94,268.68,269.34,694426,277.52,281.94,268.68,269.34,694426,0.0,1.0
2024-01-10,276.79,279.94,271.22,277.0,718458,276.79,279.94,271.22,277.0,718458,0.0,1.0
2024-01-11,276.36,280.22,273.85,276.89,675581,276.36,280.22,273.85,276.89,675581,0.0,1.0
2024-01-12,271.64,279.145,270.13,276.36,440385,271.64,279.145,270.13,276.36,440385,0.0,1.0
2024-01-16,267.46,268.915,264.58,268.5,467909,267.46,268.915,264.58,268.5,467909,0.0,1.0
2024-01-17,259.56,264.79,256.81,261.0,989199,259.56,264.79,256.81,261.0,989199,0.0,1.0
2024-01-18,264.51,264.68,259.22,264.09,614559,264.51,264.68,259.22,264.09,614559,0.0,1.0
2024-01-19,266.34,267.21,260.45,264.2,644203,266.34,267.21,260.45,264.2,644203,0.0,1.0
2024-01-22,271.61,273.38,266.05,269.0,534394,271.61,273.38,266.05,269.0,534394,0.0,1.0
2024-01-23,266.43,274.1,264.26,274.1,553039,266.43,274.1,264.26,274.1,553039,0.0,1.0
2024-01-24,257.07,269.0,257.05,269.0,956637,257.07,269.0,257.05,269.0,956637,0.0,1.0
2024-01-25,262.11,262.565,254.28,261.34,894271,262.11,262.565,254.28,261.34,894271,0.0,1.0
2024-01-26,264.28,269.85,262.6,264.55,894511,264.28,269.85,262.6,264.55,894511,0.0,1.0
2024-01-29,270.39,274.8001,263.14,263.14,1166235,270.39,274.8001,263.14,263.14,1166235,0.0,1.0
2024-01-30,264.74,271.0,264.045,267.78,1113298,264.74,271.0,264.045,267.78,1113298,0.0,1.0
2024-01-31,267.32,274.0,262.0,264.55,1521034,267.32,274.0,262.0,264.55,1521034,0.0,1.0
2024-02-01,273.38,308.0,266.2975,303.0,4920727,273.38,308.0,266.2975,303.0,4920727,0.0,1.0
2024-02-02,273.9,277.29,263.85,270.0,1259936,273.9,277.29,263.85,270.0,1259936,0.0,1.0
2024-02-05,275.58,276.42,267.93,272.06,675527,275.58,276.42,267.93,272.06,675527,0.0,1.0
2024-02-06,288.44,293.92,276.0176,276.5,1440971,288.44,293.92,276.0176,276.5,1440971,0.0,1.0
2024-02-07,284.73,291.04,282.59,288.18,835382,284.73,291.04,282.59,288.18,835382,0.0,1.0
2024-02-08,295.0,296.6,283.67,285.37,1150741,295.0,296.6,283.67,285.37,1150741,0.0,1.0
2024-02-09,296.37,298.5432,291.06,292.83,855677,296.37,298.5432,291.06,292.83,855677,0.0,1.0
2024-02-12,302.44,303.88,294.71,294.71,827568,302.44,303.88,294.71,294.71,827568,0.0,1.0
2024-02-13,292.32,296.1707,288.335,290.97,867364,292.32,296.1707,288.335,290.97,867364,0.0,1.0
2024-02-14,302.75,303.13,293.3,295.33,757203,302.75,303.13,293.3,295.33,757203,0.0,1.0
2024-02-15,309.77,312.48,305.43,307.36,711596,309.77,312.48,305.43,307.36,711596,0.0,1.0
2024-02-16,308.77,314.32,305.08,307.19,764443,308.77,314.32,305.08,307.19,764443,0.0,1.0
2024-02-20,313.53,314.7,303.01,304.33,1031849,313.53,314.7,303.01,304.33,1031849,0.0,1.0
2024-02-21,304.65,309.11,300.08,307.81,920813,304.65,309.11,300.08,307.81,920813,0.0,1.0
2024-02-22,316.56,317.25,303.58,305.44,732264,316.56,317.25,303.58,305.44,732264,0.0,1.0
2024-02-23,316.88,321.83,314.06,315.35,579950,316.88,321.83,314.06,315.35,579950,0.0,1.0
2024-02-26,310.84,316.905,310.74,312.9,489120,310.84,316.905,310.74,312.9,489120,0.0,1.0
2024-02-27,313.06,313.71,308.14,311.79,487697,313.06,313.71,308.14,311.79,487697,0.0,1.0
2024-02-28,302.39,309.4,302.06,308.87,558832,302.39,309.4,302.06,308.87,558832,0.0,1.0
2024-02-29,302.42,306.8,301.6501,303.1,576688,302.42,306.8,301.6501,303.1,576688,0.0,1.0
2024-03-01,300.01,304.625,297.24,301.36,645143,300.01,304.625,297.24,301.36,645143,0.0,1.0
2024-03-04,308.04,310.365,299.41,301.53,614852,308.04,310.365,299.41,301.53,614852,0.0,1.0
2024-03-05,299.49,305.025,296.14,303.78,572377,299.49,305.025,296.14,303.78,572377,0.0,1.0
2024-03-06,303.79,306.5,302.485,304.99,370177,303.79,306.5,302.485,304.99,370177,0.0,1.0
2024-03-07,310.8,312.77,306.5575,308.17,512514,310.8,312.77,306.5575,308.17,512514,0.0,1.0
2024-03-08,312.49,318.64,310.52,312.96,411623,312.49,318.64,310.52,312.96,411623,0.0,1.0
2024-03-11,308.09,314.82,305.94,310.24,426783,308.09,314.82,305.94,310.24,426783,0.0,1.0
2024-03-12,310.68,312.43,305.74,309.62,310051,310.68,312.43,305.74,309.62,310051,0.0,1.0
2024-03-13,320.69,325.9,315.0,315.0,692796,320.69,325.9,315.0,315.0,692796,0.0,1.0
2024-03-14,316.92,322.65,312.68,322.26,642368,316.92,322.65,312.68,322.26,642368,0.0,1.0
2024-03-15,314.35,319.766,312.46,312.46,744761,314.35,319.766,312.46,312.46,744761,0.0,1.0
2024-03-18,316.14,320.09,315.4,318.56,484404,316.14,320.09,315.4,318.56,484404,0.0,1.0
2024-03-19,317.2,319.6825,312.61,314.48,397460,317.2,319.6825,312.61,314.48,397460,0.0,1.0
2024-03-20,329.14,329.41,317.88,317.98,596217,329.14,329.41,317.88,317.98,596217,0.0,1.0
2024-03-21,321.27,335.4,321.03,331.01,454850,321.27,335.4,321.03,331.01,454850,0.0,1.0
2024-03-22,319.42,324.04,315.0,320.07,456912,319.42,324.04,315.0,320.07,456912,0.0,1.0
2024-03-25,319.28,323.21,316.19,318.17,380757,319.28,323.21,316.19,318.17,380757,0.0,1.0
2024-03-26,319.94,323.45,317.13,322.39,414369,319.94,323.45,317.13,322.39,414369,0.0,1.0
2024-03-27,327.9,328.2,324.27,325.1,404606,327.9,328.2,324.27,325.1,404606,0.0,1.0
2024-03-28,327.92,329.9939,326.0701,329.38,367302,327.92,329.9939,326.0701,329.38,367302,0.0,1.0
2024-04-01,319.65,328.09,313.055,327.01,556576,319.65,328.09,313.055,327.01,556576,0.0,1.0
2024-04-02,312.07,312.51,300.78,312.41,819497,312.07,312.51,300.78,312.41,819497,0.0,1.0
2024-04-03,310.11,314.435,309.15,309.19,527049,310.11,314.435,309.15,309.19,527049,0.0,1.0
2024-04-04,314.95,319.45,308.19,310.38,648840,314.95,319.45,308.19,310.38,648840,0.0,1.0
2024-04-05,317.58,322.305,311.95,311.95,593038,317.58,322.305,311.95,311.95,593038,0.0,1.0
2024-04-08,320.06,321.97,316.35,318.91,644140,320.06,321.97,316.35,318.91,644140,0.0,1.0
2024-04-09,330.25,330.92,322.21,322.52,600098,330.25,330.92,322.21,322.52,600098,0.0,1.0
2024-04-10,327.82,328.77,320.48,322.56,776353,327.82,328.77,320.48,322.56,776353,0.0,1.0
2024-04-11,324.9,331.635,319.55,328.36,515571,324.9,331.635,319.55,328.36,515571,0.0,1.0
2024-04-12,314.97,323.97,311.4,319.89,631737,314.97,323.97,311.4,319.89,631737,0.0,1.0
2024-04-15,304.74,319.81,302.95,319.62,549893,304.74,319.81,302.95,319.62,549893,0.0,1.0
2024-04-16,305.1,308.91,297.64,302.28,502777,305.1,308.91,297.64,302.28,502777,0.0,1.0
2024-04-17,300.14,307.52,296.9,307.52,574960,300.14,307.52,296.9,307.52,574960,0.0,1.0
2024-04-18,301.34,308.0,298.23,304.3,417217,301.34,308.0,298.23,304.3,417217,0.0,1.0
2024-04-19,298.98,304.75,296.5,302.99,520396,298.98,304.75,296.5,302.99,520396,0.0,1.0
2024-04-22,300.82,303.65,297.17,300.87,446836,300.82,303.65,297.17,300.87,446836,0.0,1.0
2024-04-23,311.88,312.43,299.96,302.55,621458,311.88,312.43,299.96,302.55,621458,0.0,1.0
2024-04-24,313.78,315.77,306.31,310.65,1106124,313.78,315.77,306.31,310.65,1106124,0.0,1.0
2024-04-25,310.5,327.49,297.28,325.0,1654540,310.5,327.49,297.28,325.0,1654540,0.0,1.0
2024-04-26,309.02,324.39,307.9,311.2,737294,309.02,324.39,307.9,311.2,737294,0.0,1.0
2024-04-29,304.82,313.29,303.46,308.45,515070,304.82,313.29,303.46,308.45,515070,0.0,1.0
2024-04-30,282.38,300.0,282.01,300.0,1218719,282.38,300.0,282.01,300.0,1218719,0.0,1.0
2024-05-01,284.52,291.875,277.835,282.03,764066,284.52,291.875,277.835,282.03,764066,0.0,1.0
2024-05-02,286.54,288.8,280.99,287.84,605041,286.54,288.8,280.99,287.84,605041,0.0,1.0
2024-05-03,287.87,295.69,287.02,291.9,353639,287.87,295.69,287.02,291.9,353639,0.0,1.0
2024-05-06,287.37,291.46,285.62,290.95,362401,287.37,291.46,285.62,290.95,362401,0.0,1.0
2024-05-07,286.52,291.8,285.55,288.27,423002,286.52,291.8,285.55,288.27,423002,0.0,1.0
2024-05-08,273.65,281.79,263.99,281.79,1226874,273.65,281.79,263.99,281.79,1226874,0.0,1.0
2024-05-09,280.39,280.62,272.53,274.41,572934,280.39,280.62,272.53,274.41,572934,0.0,1.0
2024-05-10,271.7,282.73,266.5,280.71,731078,271.7,282.73,266.5,280.71,731078,0.0,1.0
2024-05-13,272.74,276.74,270.855,273.23,465367,272.74,276.74,270.855,273.23,465367,0.0,1.0
2024-05-14,278.08,281.4,273.62,274.63,455025,278.08,281.4,273.62,274.63,455025,0.0,1.0
2024-05-15,280.32,282.0,275.56,282.0,537481,280.32,282.0,275.56,282.0,537481,0.0,1.0
2024-05-16,273.56,283.0,273.37,279.88,534887,273.56,283.0,273.37,279.88,534887,0.0,1.0
2024-05-17,271.5,274.7,268.35,274.0,591155,271.5,274.7,268.35,274.0,591155,0.0,1.0
2024-05-20,267.44,272.17,266.52,269.74,822271,267.44,272.17,266.52,269.74,822271,0.0,1.0
2024-05-21,264.02,267.2421,262.02,265.45,502755,264.02,267.2421,262.02,265.45,502755,0.0,1.0
2024-05-22,261.12,264.68,260.2201,264.01,461079,261.12,264.68,260.2201,264.01,461079,0.0,1.0
2024-05-23,252.39,262.19,249.725,261.53,910663,252.39,262.19,249.725,261.53,910663,0.0,1.0
2024-05-24,255.62,257.97,252.39,253.31,839452,255.62,257.97,252.39,253.31,839452,0.0,1.0
2024-05-28,253.77,257.07,251.72,255.62,723893,253.77,257.07,251.72,255.62,723893,0.0,1.0
2024-05-29,252.76,254.415,250.0,250.0,763271,252.76,254.415,250.0,250.0,763271,0.0,1.0
2024-05-30,256.5,260.22,251.945,253.7,1282135,256.5,260.22,251.945,253.7,1282135,0.0,1.0
2024-05-31,257.21,258.32,252.9,257.36,1024120,257.21,258.32,252.9,257.36,1024120,0.0,1.0
2024-06-03,254.53,259.526,253.88,257.21,798754,254.53,259.526,253.88,257.21,798754,0.0,1.0
2024-06-04,248.91,254.48,246.335,253.26,893860,248.91,254.48,246.335,253.26,893860,0.0,1.0
2024-06-05,256.01,257.29,248.1395,250.82,985780,256.01,257.29,248.1395,250.82,985780,0.0,1.0
2024-06-06,257.46,259.61,253.8,253.8,1110542,257.46,259.61,253.8,253.8,1110542,0.0,1.0
2024-06-07,255.54,260.0,252.585,253.61,785675,255.54,260.0,252.585,253.61,785675,0.0,1.0
2024-06-10,255.7,257.01,252.34,252.64,857109,255.7,257.01,252.34,252.64,857109,0.0,1.0
2024-06-11,253.28,255.7,252.37,254.3,596376,253.28,255.7,252.37,254.3,596376,0.0,1.0
2024-06-12,266.13,267.689,258.54,259.61,1032354,266.13,267.689,258.54,259.61,1032354,0.0,1.0
2024-06-13,271.28,271.59,264.16,264.16,922610,271.28,271.59,264.16,264.16,922610,0.0,1.0
2024-06-14,256.01,270.28,252.11,269.34,1078476,256.01,270.28,252.11,269.34,1078476,0.0,1.0
2024-06-17,245.52,253.62,244.6,251.42,1046171,245.52,253.62,244.6,251.42,1046171,0.0,1.0
2024-06-18,242.2,247.36,241.89,246.23,885495,242.2,247.36,241.89,246.23,885495,0.0,1.0
2024-06-20,242.61,244.925,237.74,239.44,951070,242.61,244.925,237.74,239.44,951070,0.0,1.0
2024-06-21,242.19,244.55,240.465,243.39,1207402,242.19,244.55,240.465,243.39,1207402,0.0,1.0
2024-06-24,237.08,244.42,236.275,241.45,825053,237.08,244.42,236.275,241.45,825053,0.0,1.0
2024-06-25,235.23,238.42,233.42,237.49,729261,235.23,238.42,233.42,237.49,729261,0.0,1.0
2024-06-26,243.61,244.86,232.8,234.0,1224072,243.61,244.86,232.8,234.0,1224072,0.0,1.0
2024-06-27,243.0,244.79,239.0,242.77,680452,243.0,244.79,239.0,242.77,680452,0.0,1.0
2024-06-28,241.43,243.93,240.17,243.93,1346028,241.43,243.93,240.17,243.93,1346028,0.0,1.0
2024-07-01,238.64,247.35,238.52,241.65,548340,238.64,247.35,238.52,241.65,548340,0.0,1.0
2024-07-02,239.74,241.77,236.395,238.57,460851,239.74,241.77,236.395,238.57,460851,0.0,1.0
2024-07-03,243.37,243.53,237.0811,240.01,368231,243.37,243.53,237.0811,240.01,368231,0.0,1.0
2024-07-05,243.6,244.81,240.76,242.85,356761,243.6,244.81,240.76,242.85,356761,0.0,1.0
2024-07-08,248.94,249.46,244.0025,244.39,622551,248.94,249.46,244.0025,244.39,622551,0.0,1.0
2024-07-09,247.48,249.32,245.735,247.05,654089,247.48,249.32,245.735,247.05,654089,0.0,1.0
2024-07-10,249.13,249.3,243.235,248.44,755422,249.13,249.3,243.235,248.44,755422,0.0,1.0
2024-07-11,256.3,259.24,250.5,254.24,960108,256.3,259.24,250.5,254.24,960108,0.0,1.0
2024-07-12,242.65,254.94,242.165,251.87,1030947,242.65,254.94,242.165,251.87,1030947,0.0,1.0
2024-07-15,240.27,245.7,239.246,243.0,628294,240.27,245.7,239.246,243.0,628294,0.0,1.0
2024-07-16,247.54,247.7558,239.32,242.91,693785,247.54,247.7558,239.32,242.91,693785,0.0,1.0
2024-07-17,250.58,253.435,244.91,245.61,759181,250.58,253.435,244.91,245.61,759181,0.0,1.0
2024-07-18,250.66,263.24,249.265,251.89,998285,250.66,263.24,249.265,251.89,998285,0.0,1.0
2024-07-19,251.6,257.42,249.98,253.46,682064,251.6,257.42,249.98,253.46,682064,0.0,1.0
2024-07-22,249.31,254.16,244.53,252.0,721058,249.31,254.16,244.53,252.0,721058,0.0,1.0
2024-07-23,250.65,252.48,247.87,249.955,569021,250.65,252.48,247.87,249.955,569021,0.0,1.0
2024-07-24,244.8,251.625,244.47,250.07,1266642,244.8,251.625,244.47,250.07,1266642,0.0,1.0
2024-07-25,226.05,244.36,225.9,228.11,2100676,226.05,244.36,225.9,228.11,2100676,0.0,1.0
2024-07-26,220.45,226.4104,218.85,226.39,1185768,220.45,226.4104,218.85,226.39,1185768,0.0,1.0
2024-07-29,223.96,225.71,217.55,221.38,1136265,223.96,225.71,217.55,221.38,1136265,0.0,1.0
2024-07-30,231.16,232.84,220.39,220.91,1253358,231.16,232.84,220.39,220.91,1253358,0.0,1.0
2024-07-31,231.88,238.98,226.59,231.78,856812,231.88,238.98,226.59,231.78,856812,0.0,1.0
2024-08-01,228.33,233.5,226.27,230.35,720804,228.33,233.5,226.27,230.35,720804,0.0,1.0
2024-08-02,213.49,224.03,209.18,224.02,1381501,213.49,224.03,209.18,224.02,1381501,0.0,1.0
2024-08-05,207.94,212.69,196.09,202.82,1410698,207.94,212.69,196.09,202.82,1410698,0.0,1.0
2024-08-06,206.36,209.26,203.43,208.1,918737,206.36,209.26,203.43,208.1,918737,0.0,1.0
2024-08-07,204.03,214.34,203.06,210.0,742857,204.03,214.34,203.06,210.0,742857,0.0,1.0
2024-08-08,214.15,214.32,202.93,205.57,982417,214.15,214.32,202.93,205.57,982417,0.0,1.0
2024-08-09,214.92,216.71,211.65,213.67,758931,214.92,216.71,211.65,213.67,758931,0.0,1.0
2024-08-12,213.57,215.34,211.35,213.74,641347,213.57,215.34,211.35,213.74,641347,0.0,1.0
2024-08-13,219.83,222.8,214.2,214.99,754290,219.83,222.8,214.2,214.99,754290,0.0,1.0
2024-08-14,220.03,226.85,218.0,221.44,631926,220.03,226.85,218.0,221.44,631926,0.0,1.0
2024-08-15,235.33,238.455,226.45,227.0,1463436,235.33,238.455,226.45,227.0,1463436,0.0,1.0
2024-08-16,240.35,245.19,233.12,233.12,1028745,240.35,245.19,233.12,233.12,1028745,0.0,1.0
2024-08-19,240.01,243.21,234.285,238.91,650395,240.01,243.21,234.285,238.91,650395,0.0,1.0
2024-08-20,233.23,242.14,232.73,237.5,692861,233.23,242.14,232.73,237.5,692861,0.0,1.0
2024-08-21,235.13,235.44,231.19,234.22,460672,235.13,235.44,231.19,234.22,460672,0.0,1.0
2024-08-22,228.69,234.67,228.16,234.19,691763,228.69,234.67,228.16,234.19,691763,0.0,1.0
2024-08-23,233.97,236.04,226.52,230.99,549901,233.97,236.04,226.52,230.99,549901,0.0,1.0
2024-08-26,231.65,233.97,228.65,233.97,631371,231.65,233.97,228.65,233.97,631371,0.0,1.0
2024-08-27,236.28,238.96,229.77,231.22,602731,236.28,238.96,229.77,231.22,602731,0.0,1.0
2024-08-28,230.93,235.04,228.88,234.17,563570,230.93,235.04,228.88,234.17,563570,0.0,1.0
2024-08-29,235.15,238.0,232.4,234.27,356798,235.15,238.0,232.4,234.27,356798,0.0,1.0
2024-08-30,237.22,240.75,234.435,236.45,493501,237.22,240.75,234.435,236.45,493501,0.0,1.0
2024-09-03,226.5,238.76,226.192,234.23,508165,226.5,238.76,226.192,234.23,508165,0.0,1.0
2024-09-04,222.34,227.06,221.57,224.25,740769,222.34,227.06,221.57,224.25,740769,0.0,1.0
2024-09-05,226.52,228.27,218.91,222.41,570253,226.52,228.27,218.91,222.41,570253,0.0,1.0
2024-09-06,221.15,228.51,218.25,226.99,635768,221.15,228.51,218.25,226.99,635768,0.0,1.0
2024-09-09,221.38,229.56,219.68,222.7,620627,221.38,229.56,219.68,222.7,620627,0.0,1.0
2024-09-10,227.15,227.85,218.56,221.45,427871,227.15,227.85,218.56,221.45,427871,0.0,1.0
2024-09-11,225.15,226.065,219.41,225.77,663773,225.15,226.065,219.41,225.77,663773,0.0,1.0
2024-09-12,228.86,230.3299,221.86,226.09,360999,228.86,230.3299,221.86,226.09,360999,0.0,1.0
2024-09-13,243.73,243.96,230.22,230.22,887463,243.73,243.96,230.22,230.22,887463,0.0,1.0
2024-09-16,249.56,250.46,243.69,244.85,897024,249.56,250.46,243.69,244.85,897024,0.0,1.0
2024-09-17,253.16,259.52,251.1,252.62,855659,253.16,259.52,251.1,252.62,855659,0.0,1.0
2024-09-18,253.01,262.87,249.31,253.41,912530,253.01,262.87,249.31,253.41,912530,0.0,1.0
2024-09-19,257.17,260.88,256.48,259.99,514010,257.17,260.88,256.48,259.99,514010,0.0,1.0
2024-09-20,252.85,255.03,248.94,254.74,862355,252.85,255.03,248.94,254.74,862355,0.0,1.0
2024-09-23,253.16,257.18,252.0,254.35,498686,253.16,257.18,252.0,254.35,498686,0.0,1.0
2024-09-24,249.01,260.35,246.9,255.61,673097,249.01,260.35,246.9,255.61,673097,0.0,1.0
2024-09-25,242.45,250.04,242.165,250.04,464591,242.45,250.04,242.165,250.04,464591,0.0,1.0
2024-09-26,249.46,253.82,243.8,245.25,881575,249.46,253.82,243.8,245.25,881575,0.0,1.0
2024-09-27,254.81,259.01,249.74,251.97,708255,254.81,259.01,249.74,251.97,708255,0.0,1.0
2024-09-30,254.32,255.415,250.44,253.21,485940,254.32,255.415,250.44,253.21,485940,0.0,1.0
2024-10-01,245.35,256.22,244.115,254.85,415450,245.35,256.22,244.115,254.85,415450,0.0,1.0
2024-10-02,238.06,242.56,234.7,241.08,550427,238.06,242.56,234.7,241.08,550427,0.0,1.0
2024-10-03,236.97,239.73,235.19,237.7,598058,236.97,239.73,235.19,237.7,598058,0.0,1.0
2024-10-04,241.35,242.88,235.74,242.39,466500,241.35,242.88,235.74,242.39,466500,0.0,1.0
2024-10-07,234.85,240.0,232.3,239.98,421285,234.85,240.0,232.3,239.98,421285,0.0,1.0
2024-10-08,234.06,236.5,231.77,235.04,447521,234.06,236.5,231.77,235.04,447521,0.0,1.0
2024-10-09,233.79,234.17,229.37,233.98,500875,233.79,234.17,229.37,233.98,500875,0.0,1.0
2024-10-10,229.65,233.11,228.63,230.79,671264,229.65,233.11,228.63,230.79,671264,0.0,1.0
2024-10-11,222.04,227.18,218.11,226.78,1311849,222.04,227.18,218.11,226.78,1311849,0.0,1.0
2024-10-14,221.27,224.43,219.91,222.68,846662,221.27,224.43,219.91,222.68,846662,0.0,1.0
2024-10-15,219.15,223.375,217.78,220.66,934876,219.15,223.375,217.78,220.66,934876,0.0,1.0
2024-10-16,216.05,219.54,214.26,219.54,1499086,216.05,219.54,214.26,219.54,1499086,0.0,1.0
2024-10-17,216.02,218.665,214.92,217.97,845832,216.02,218.665,214.92,217.97,845832,0.0,1.0
2024-10-18,219.7,219.71,215.18,217.42,828386,219.7,219.71,215.18,217.42,828386,0.0,1.0
2024-10-21,216.56,220.0,215.24,219.47,768087,216.56,220.0,215.24,219.47,768087,0.0,1.0
2024-10-22,210.81,213.4125,209.39,212.55,1017394,210.81,213.4125,209.39,212.55,1017394,0.0,1.0
2024-10-23,207.66,210.35,206.12,208.29,1457058,207.66,210.35,206.12,208.29,1457058,0.0,1.0
2024-10-24,216.42,226.85,213.0,214.48,2032166,216.42,226.85,213.0,214.48,2032166,0.0,1.0
2024-10-25,219.3,226.72,218.48,222.5,1145141,219.3,226.72,218.48,222.5,1145141,0.0,1.0
2024-10-28,215.8,222.8325,215.73,219.69,791552,215.8,222.8325,215.73,219.69,791552,0.0,1.0
2024-10-29,212.78,217.5,205.83,207.06,1070230,212.78,217.5,205.83,207.06,1070230,0.0,1.0
2024-10-30,210.86,214.85,210.28,210.44,825496,210.86,214.85,210.28,210.44,825496,0.0,1.0
2024-10-31,205.03,211.76,204.925,210.65,1032366,205.03,211.76,204.925,210.65,1032366,0.0,1.0
2024-11-01,208.58,209.31,204.77,204.81,868939,208.58,209.31,204.77,204.81,868939,0.0,1.0
2024-11-04,210.78,216.6,207.38,208.97,730706,210.78,216.6,207.38,208.97,730706,0.0,1.0
2024-11-05,212.15,213.26,206.28,208.55,651470,212.15,213.26,206.28,208.55,651470,0.0,1.0
2024-11-06,224.85,225.09,215.19,222.17,1179421,224.85,225.09,215.19,222.17,1179421,0.0,1.0
2024-11-07,222.18,224.91,219.77,224.91,959183,222.18,224.91,219.77,224.91,959183,0.0,1.0
2024-11-08,220.51,224.16,216.58,220.94,843952,220.51,224.16,216.58,220.94,843952,0.0,1.0
2024-11-11,225.24,229.0,223.27,223.96,666063,225.24,229.0,223.27,223.96,666063,0.0,1.0
2024-11-12,219.09,225.41,218.79,223.35,570108,219.09,225.41,218.79,223.35,570108,0.0,1.0
2024-11-13,215.03,219.38,213.175,217.67,594114,215.03,219.38,213.175,217.67,594114,0.0,1.0
2024-11-14,221.64,225.01,213.37,215.59,926200,221.64,225.01,213.37,215.59,926200,0.0,1.0
2024-11-15,223.69,229.3,221.195,223.3,1074011,223.69,229.3,221.195,223.3,1074011,0.0,1.0
2024-11-18,229.9,231.86,223.185,223.83,940290,229.9,231.86,223.185,223.83,940290,0.0,1.0
2024-11-19,222.58,227.62,221.5638,226.69,623971,222.58,227.62,221.5638,226.69,623971,0.0,1.0
2024-11-20,223.87,224.24,219.0,221.0,529015,223.87,224.24,219.0,221.0,529015,0.0,1.0
2024-11-21,228.21,229.29,224.43,225.0,475059,228.21,229.29,224.43,225.0,475059,0.0,1.0
2024-11-22,225.89,230.0,216.61,226.3,832907,225.89,230.0,216.61,226.3,832907,0.0,1.0
2024-11-25,240.52,241.15,228.5201,230.0,1393585,240.52,241.15,228.5201,230.0,1393585,0.0,1.0
2024-11-26,227.93,237.475,226.5201,237.26,1612863,227.93,237.475,226.5201,237.26,1612863,0.0,1.0
2024-11-27,229.66,234.6,228.045,230.33,528860,229.66,234.6,228.045,230.33,528860,0.0,1.0
2024-11-29,232.77,233.67,226.75,228.48,312009,232.77,233.67,226.75,228.48,312009,0.0,1.0
2024-12-02,234.14,235.56,226.525,231.22,778508,234.14,235.56,226.525,231.22,778508,0.0,1.0
2024-12-03,234.01,235.61,229.52,233.79,538909,234.01,235.61,229.52,233.79,538909,0.0,1.0
2024-12-04,235.29,237.205,233.6001,237.0,612124,235.29,237.205,233.6001,237.0,612124,0.0,1.0
2024-12-05,227.81,235.45,226.67,235.45,528092,227.81,235.45,226.67,235.45,528092,0.0,1.0
2024-12-06,232.35,240.6,229.535,230.21,560688,232.35,240.6,229.535,230.21,560688,0.0,1.0
2024-12-09,237.57,240.0,231.67,232.0,548673,237.57,240.0,231.67,232.0,548673,0.0,1.0
2024-12-10,237.16,239.48,233.94,237.19,586656,237.16,239.48,233.94,237.19,586656,0.0,1.0
2024-12-11,239.52,246.1899,237.25,240.35,495479,239.52,246.1899,237.25,240.35,495479,0.0,1.0
2024-12-12,235.72,241.2848,235.36,239.15,389425,235.72,241.2848,235.36,239.15,389425,0.0,1.0
2024-12-13,235.39,238.11,233.8,235.19,519180,235.39,238.11,233.8,235.19,519180,0.0,1.0
2024-12-16,230.09,237.17,229.73,233.14,765698,230.09,237.17,229.73,233.14,765698,0.0,1.0
2024-12-17,228.81,231.295,226.1,226.61,586143,228.81,231.295,226.1,226.61,586143,0.0,1.0
2024-12-18,212.69,228.965,212.5,228.83,964469,212.69,228.965,212.5,228.83,964469,0.0,1.0
2024-12-19,213.58,218.8217,211.46,215.0,933414,213.58,218.8217,211.46,215.0,933414,0.0,1.0
2024-12-20,211.06,214.98,210.6,211.64,1463105,211.06,214.98,210.6,211.64,1463105,0.0,1.0
2024-12-23,207.57,211.99,205.33,211.27,956999,207.57,211.99,205.33,211.27,956999,0.0,1.0
2024-12-24,213.5,213.57,207.4275,207.61,445557,213.5,213.57,207.4275,207.61,445557,0.0,1.0
2024-12-26,215.5,216.1,210.51,211.55,570981,215.5,216.1,210.51,211.55,570981,0.0,1.0
2024-12-27,211.43,214.825,209.665,212.49,390554,211.43,214.825,209.665,212.49,390554,0.0,1.0
2024-12-30,206.58,208.225,204.13,207.98,486696,206.58,208.225,204.13,207.98,486696,0.0,1.0
2024-12-31,208.51,208.99,206.2627,208.32,431737,208.51,208.99,206.2627,208.32,431737,0.0,1.0
2025-01-02,208.49,215.7596,207.2,211.77,517888,208.49,215.7596,207.2,211.77,517888,0.0,1.0
2025-01-03,208.26,212.49,206.0,209.84,517020,208.26,212.49,206.0,209.84,517020,0.0,1.0
2025-01-06,218.88,221.96,212.545,215.31,913586,218.88,221.96,212.545,215.31,913586,0.0,1.0
2025-01-07,217.56,226.355,216.84,219.56,667485,217.56,226.355,216.84,219.56,667485,0.0,1.0
2025-01-08,215.37,216.02,210.0,215.91,729085,215.37,216.02,210.0,215.91,729085,0.0,1.0
2025-01-10,212.12,215.0,208.01,211.0,758779,212.12,215.0,208.01,211.0,758779,0.0,1.0
2025-01-13,213.68,213.81,207.77,210.0,454336,213.68,213.81,207.77,210.0,454336,0.0,1.0
2025-01-14,210.46,215.35,208.8,213.74,382833,210.46,215.35,208.8,213.74,382833,0.0,1.0
2025-01-15,215.78,218.97,214.45,214.55,469606,215.78,218.97,214.45,214.55,469606,0.0,1.0
2025-01-16,218.91,219.12,213.5375,215.78,464316,218.91,219.12,213.5375,215.78,464316,0.0,1.0
2025-01-17,224.23,228.0,221.0,222.92,670069,224.23,228.0,221.0,222.92,670069,0.0,1.0
2025-01-21,228.0,230.27,226.8,228.29,744375,228.0,230.27,226.8,228.29,744375,0.0,1.0
2025-01-22,232.14,237.23,225.56,228.0,727517,232.14,237.23,225.56,228.0,727517,0.0,1.0
2025-01-23,234.89,235.55,228.57,231.63,455074,234.89,235.55,228.57,231.63,455074,0.0,1.0
2025-01-24,233.3,234.3947,226.12,232.77,508657,233.3,234.3947,226.12,232.77,508657,0.0,1.0
2025-01-27,229.82,234.19,228.22,232.57,592583,229.82,234.19,228.22,232.57,592583,0.0,1.0
2025-01-28,226.17,230.5,224.35,230.24,574128,226.17,230.5,224.35,230.24,574128,0.0,1.0
2025-01-29,224.45,227.89,223.47,225.07,475367,224.45,227.89,223.47,225.07,475367,0.0,1.0
2025-01-30,225.36,231.8,224.53,226.59,885875,225.36,231.8,224.53,226.59,885875,0.0,1.0
2025-01-31,219.11,227.67,216.56,226.34,1207694,219.11,227.67,216.56,226.34,1207694,0.0,1.0
2025-02-03,215.82,220.32,209.145,213.9,1432819,215.82,220.32,209.145,213.9,1432819,0.0,1.0
2025-02-04,214.75,217.62,212.62,212.84,889769,214.75,217.62,212.62,212.84,889769,0.0,1.0
2025-02-05,216.36,218.21,214.3044,217.01,1226941,216.36,218.21,214.3044,217.01,1226941,0.0,1.0
2025-02-06,218.38,232.2,211.0,227.46,2298310,218.38,232.2,211.0,227.46,2298310,0.0,1.0
2025-02-07,210.55,224.18,210.53,218.23,1396179,210.55,224.18,210.53,218.23,1396179,0.0,1.0
2025-02-10,212.03,216.95,211.59,214.57,932485,212.03,216.95,211.59,214.57,932485,0.0,1.0
2025-02-11,210.52,212.23,206.56,211.08,650679,210.52,212.23,206.56,211.08,650679,0.0,1.0
2025-02-12,205.34,208.79,204.5,207.14,661000,205.34,208.79,204.5,207.14,661000,0.0,1.0
2025-02-13,204.89,206.45,203.86,205.11,824153,204.89,206.45,203.86,205.11,824153,0.0,1.0
2025-02-14,206.77,208.65,202.0,206.0,880550,206.77,208.65,202.0,206.0,880550,0.0,1.0
2025-02-18,202.24,207.422,200.76,207.03,880656,202.24,207.422,200.76,207.03,880656,0.0,1.0
2025-02-19,201.79,203.02,199.12,201.89,618446,201.79,203.02,199.12,201.89,618446,0.0,1.0
2025-02-20,198.06,201.301,197.82,201.17,793594,198.06,201.301,197.82,201.17,793594,0.0,1.0
2025-02-21,190.43,198.4,186.815,197.3,1695184,190.43,198.4,186.815,197.3,1695184,0.0,1.0
2025-02-24,190.72,192.69,185.2,191.11,1028942,190.72,192.69,185.2,191.11,1028942,0.0,1.0
2025-02-25,186.62,193.5,183.26,191.0,1499521,186.62,193.5,183.26,191.0,1499521,0.0,1.0
2025-02-26,191.21,193.64,185.64,185.79,1211336,191.21,193.64,185.64,185.79,1211336,0.0,1.0
2025-02-27,185.77,192.0,185.6,191.11,728322,185.77,192.0,185.6,191.11,728322,0.0,1.0
2025-02-28,187.03,188.11,183.245,185.0,857102,187.03,188.11,183.245,185.0,857102,0.0,1.0
2025-03-03,175.09,188.7625,174.89,188.63,1593061,175.09,188.7625,174.89,188.63,1593061,0.0,1.0
2025-03-04,169.88,173.81,167.32,173.0,1804763,169.88,173.81,167.32,173.0,1804763,0.0,1.0
2025-03-05,174.19,174.95,169.29,169.93,1083832,174.19,174.95,169.29,169.93,1083832,0.0,1.0
2025-03-06,172.0,176.34,170.5,171.5,1132588,172.0,176.34,170.5,171.5,1132588,0.0,1.0
2025-03-07,173.75,176.54,169.12,171.05,1687960,173.75,176.54,169.12,171.05,1687960,0.0,1.0
2025-03-10,163.39,172.0,162.56,171.78,1735499,163.39,172.0,162.56,171.78,1735499,0.0,1.0
2025-03-11,165.14,165.5,159.56,165.0,1708742,165.14,165.5,159.56,165.0,1708742,0.0,1.0
2025-03-12,164.57,171.05,164.28,168.88,1932911,164.57,171.05,164.28,168.88,1932911,0.0,1.0
2025-03-13,160.51,164.53,158.13,163.58,1543137,160.51,164.53,158.13,163.58,1543137,0.0,1.0
2025-03-14,166.2,166.65,162.465,163.74,1300623,166.2,166.65,162.465,163.74,1300623,0.0,1.0
2025-03-17,169.59,171.52,165.29,166.2,1029590,169.59,171.52,165.29,166.2,1029590,0.0,1.0
2025-03-18,164.53,170.085,163.44,168.0,1255784,164.53,170.085,163.44,168.0,1255784,0.0,1.0
2025-03-19,166.14,168.14,162.578,164.15,1390637,166.14,168.14,162.578,164.15,1390637,0.0,1.0
2025-03-20,168.81,170.725,163.895,165.17,1228060,168.81,170.725,163.895,165.17,1228060,0.0,1.0
2025-03-21,168.61,169.45,163.24,165.81,1881361,168.61,169.45,163.24,165.81,1881361,0.0,1.0
2025-03-24,170.37,172.8299,169.62,171.31,726821,170.37,172.8299,169.62,171.31,726821,0.0,1.0
2025-03-25,170.0,172.555,168.62,170.92,570894,170.0,172.555,168.62,170.92,570894,0.0,1.0
2025-03-26,166.46,169.29,164.79,168.9,868434,166.46,169.29,164.79,168.9,868434,0.0,1.0
2025-03-27,164.29,167.435,163.44,165.83,659689,164.29,167.435,163.44,165.83,659689,0.0,1.0
2025-03-28,159.21,164.2486,157.57,162.25,1330699,159.21,164.2486,157.57,162.25,1330699,0.0,1.0
2025-03-31,158.86,159.8765,153.77,157.1,1387616,158.86,159.8765,153.77,157.1,1387616,0.0,1.0
2025-04-01,158.08,162.02,156.05,157.06,988066,158.08,162.02,156.05,157.06,988066,0.0,1.0
2025-04-02,163.98,164.13,155.35,155.74,799607,163.98,164.13,155.35,155.74,799607,0.0,1.0
2025-04-03,154.24,160.585,150.8,160.585,1873396,154.24,160.585,150.8,160.585,1873396,0.0,1.0
2025-04-04,153.51,155.4,143.0,150.555,2165237,153.51,155.4,143.0,150.555,2165237,0.0,1.0
2025-04-07,153.35,162.79,145.12,148.5,2101450,153.35,162.79,145.12,148.5,2101450,0.0,1.0
2025-04-08,144.32,158.96,141.74,158.53,1610273,144.32,158.96,141.74,158.53,1610273,0.0,1.0
2025-04-09,165.03,167.98,142.5,142.5,2157197,165.03,167.98,142.5,142.5,2157197,0.0,1.0
2025-04-10,160.14,165.42,155.83,161.98,1827987,160.14,165.42,155.83,161.98,1827987,0.0,1.0
2025-04-11,164.14,165.5,156.78,160.27,1222196,164.14,165.5,156.78,160.27,1222196,0.0,1.0
2025-04-14,165.62,168.88,163.4459,166.42,1090657,165.62,168.88,163.4459,166.42,1090657,0.0,1.0
2025-04-15,164.15,167.11,162.27,165.89,734589,164.15,167.11,162.27,165.89,734589,0.0,1.0
2025-04-16,167.18,168.97,162.32,162.71,1527562,167.18,168.97,162.32,162.71,1527562,0.0,1.0
2025-04-17,171.41,171.76,165.99,167.36,816388,171.41,171.76,165.99,167.36,816388,0.0,1.0
2025-04-21,172.22,172.24,167.43,168.96,1609419,172.22,172.24,167.43,168.96,1609419,0.0,1.0
2025-04-22,173.87,175.4,171.64,174.11,1357706,173.87,175.4,171.64,174.11,1357706,0.0,1.0
2025-04-23,177.23,186.28,176.68,180.36,1035348,177.23,186.28,176.68,180.36,1035348,0.0,1.0
2025-04-24,184.27,184.46,176.37,178.155,976261,184.27,184.46,176.37,178.155,976261,0.0,1.0
2025-04-25,183.35,184.5,180.0,181.51,1162740,183.35,184.5,180.0,181.51,1162740,0.0,1.0
2025-04-28,181.09,185.02,178.92,183.91,1037993,181.09,185.02,178.92,183.91,1037993,0.0,1.0
2025-04-29,177.75,181.64,174.27,181.56,1413534,177.75,181.64,174.27,181.56,1413534,0.0,1.0
2025-04-30,173.3,177.5,171.18,176.08,2550119,173.3,177.5,171.18,176.08,2550119,0.0,1.0
2025-05-01,176.74,191.6132,176.5,190.0,2693341,176.74,191.6132,176.5,190.0,2693341,0.0,1.0
2025-05-02,179.82,185.0,177.13,180.14,1386808,179.82,185.0,177.13,180.14,1386808,0.0,1.0
2025-05-05,177.61,180.18,176.9397,177.93,920487,177.61,180.18,176.9397,177.93,920487,0.0,1.0
2025-05-06,173.07,182.65,172.92,177.66,1447738,173.07,182.65,172.92,177.66,1447738,0.0,1.0
2025-05-07,172.22,174.71,168.38,172.66,1171274,172.22,174.71,168.38,172.66,1171274,0.0,1.0
2025-05-08,180.93,184.4,174.0,174.01,1016354,180.93,184.4,174.0,174.01,1016354,0.0,1.0
2025-05-09,181.88,184.45,181.03,181.12,805037,181.88,184.45,181.03,181.12,805037,0.0,1.0
2025-05-12,189.0,196.38,187.17,192.3,1133737,189.0,196.38,187.17,192.3,1133737,0.0,1.0
2025-05-13,190.42,191.66,187.23,189.88,764570,190.42,191.66,187.23,189.88,764570,0.0,1.0
2025-05-14,187.65,190.185,186.03,189.53,856066,187.65,190.185,186.03,189.53,856066,0.0,1.0
2025-05-15,186.72,188.4,184.72,187.24,688261,186.72,188.4,184.72,187.24,688261,0.0,1.0
2025-05-16,188.29,188.36,183.32,187.34,758013,188.29,188.36,183.32,187.34,758013,0.0,1.0
2025-05-19,184.84,185.97,183.8,184.33,522918,184.84,185.97,183.8,184.33,522918,0.0,1.0
2025-05-20,182.58,185.72,181.76,184.66,569866,182.58,185.72,181.76,184.66,569866,0.0,1.0
2025-05-21,171.91,182.06,171.78,180.59,987134,171.91,182.06,171.78,180.59,987134,0.0,1.0
2025-05-22,172.61,173.74,169.27,170.27,614110,172.61,173.74,169.27,170.27,614110,0.0,1.0
2025-05-23,170.8,171.505,168.005,168.48,493926,170.8,171.505,168.005,168.48,493926,0.0,1.0
2025-05-27,178.55,179.22,173.42,174.48,872723,178.55,179.22,173.42,174.48,872723,0.0,1.0
2025-05-28,180.11,180.84,176.97,178.66,897665,180.11,180.84,176.97,178.66,897665,0.0,1.0
2025-05-29,183.05,183.31,180.68,181.12,1295066,183.05,183.31,180.68,181.12,1295066,0.0,1.0
2025-05-30,180.94,182.42,177.96,180.48,1203360,180.94,182.42,177.96,180.48,1203360,0.0,1.0
2025-06-02,178.51,179.92,176.18,179.88,1178823,178.51,179.92,176.18,179.88,1178823,0.0,1.0
2025-06-03,179.16,180.44,172.5,177.49,558256,179.16,180.44,172.5,177.49,558256,0.0,1.0
2025-06-04,179.99,180.9588,177.83,178.76,434847,179.99,180.9588,177.83,178.76,434847,0.0,1.0
2025-06-05,180.26,182.0886,178.3,180.27,479651,180.26,182.0886,178.3,180.27,479651,0.0,1.0
2025-06-06,180.62,183.5,179.78,182.68,431684,180.62,183.5,179.78,182.68,431684,0.0,1.0
2025-06-09,180.93,183.0,179.0972,182.13,766678,180.93,183.0,179.0972,182.13,766678,0.0,1.0
2025-06-10,188.07,189.05,180.98,182.46,833056,188.07,189.05,180.98,182.46,833056,0.0,1.0
2025-06-11,185.48,189.7154,184.94,189.51,612789,185.48,189.7154,184.94,189.51,612789,0.0,1.0
2025-06-12,181.69,183.54,179.975,183.54,688481,181.69,183.54,179.975,183.54,688481,0.0,1.0
2025-06-13,177.85,181.76,176.02,178.15,779470,177.85,181.76,176.02,178.15,779470,0.0,1.0
2025-06-16,182.52,182.59,177.885,178.48,610465,182.52,182.59,177.885,178.48,610465,0.0,1.0
2025-06-17,175.16,181.605,172.88,181.11,1440736,175.16,181.605,172.88,181.11,1440736,0.0,1.0
2025-06-18,180.01,181.49,174.0,174.51,1428165,180.01,181.49,174.0,174.51,1428165,0.0,1.0
2025-06-20,181.79,183.97,180.56,182.22,1282921,181.79,183.97,180.56,182.22,1282921,0.0,1.0
2025-06-23,183.42,183.56,176.675,180.18,717955,183.42,183.56,176.675,180.18,717955,0.0,1.0
2025-06-24,186.58,186.81,181.03,185.03,817698,186.58,186.81,181.03,185.03,817698,0.0,1.0
2025-06-25,187.14,188.44,185.98,186.51,468444,187.14,188.44,185.98,186.51,468444,0.0,1.0
2025-06-26,187.74,190.39,186.745,187.71,509086,187.74,190.39,186.745,187.71,509086,0.0,1.0
2025-06-27,188.52,189.18,183.07,186.48,1878682,188.52,189.18,183.07,186.48,1878682,0.0,1.0
2025-06-30,189.33,190.53,188.0,189.75,562316,189.33,190.53,188.0,189.75,562316,0.0,1.0
2025-07-01,194.28,197.9,186.5,188.07,761180,194.28,197.9,186.5,188.07,761180,0.0,1.0
2025-07-02,196.98,198.14,192.53,194.3,947231,196.98,198.14,192.53,194.3,947231,0.0,1.0
2025-07-03,196.82,201.0,195.795,196.81,712803,196.82,201.0,195.795,196.81,712803,0.0,1.0
2025-07-07,193.83,197.51,192.23,194.34,859620,193.83,197.51,192.23,194.34,859620,0.0,1.0
2025-07-08,195.47,200.51,192.905,194.3,1258501,195.47,200.51,192.905,194.3,1258501,0.0,1.0
2025-07-09,200.48,200.59,194.85,197.05,711123,200.48,200.59,194.85,197.05,711123,0.0,1.0
2025-07-10,204.48,205.36,197.9801,200.875,697864,204.48,205.36,197.9801,200.875,697864,0.0,1.0
2025-07-11,202.28,203.845,200.755,202.24,793210,202.28,203.845,200.755,202.24,793210,0.0,1.0
2025-07-14,199.31,202.37,198.51,202.12,1230196,199.31,202.37,198.51,202.12,1230196,0.0,1.0
2025-07-15,192.81,201.37,191.92,201.37,1005214,192.81,201.37,191.92,201.37,1005214,0.0,1.0
2025-07-16,190.24,193.53,187.715,193.18,1072068,190.24,193.53,187.715,193.18,1072068,0.0,1.0
2025-07-17,192.27,193.45,189.27,190.49,672582,192.27,193.45,189.27,190.49,672582,0.0,1.0
2025-07-18,190.77,193.54,188.5,193.54,474661,190.77,193.54,188.5,193.54,474661,0.0,1.0
2025-07-21,189.02,193.62,189.01,191.61,491726,189.02,193.62,189.01,191.61,491726,0.0,1.0
2025-07-22,194.06,194.495,188.0,188.98,646088,194.06,194.495,188.0,188.98,646088,0.0,1.0
2025-07-23,204.13,205.3,195.725,196.9,1285226,204.13,205.3,195.725,196.9,1285226,0.0,1.0
2025-07-24,202.18,204.21,200.375,203.11,687668,202.18,204.21,200.375,203.11,687668,0.0,1.0
2025-07-25,205.56,206.05,200.42,202.91,703281,205.56,206.05,200.42,202.91,703281,0.0,1.0
2025-07-28,207.19,207.75,203.24,206.07,1308358,207.19,207.75,203.24,206.07,1308358,0.0,1.0
2025-07-29,205.81,208.305,204.52,207.56,1188345,205.81,208.305,204.52,207.56,1188345,0.0,1.0
2025-07-30,203.57,207.08,201.875,205.41,2687360,203.57,207.08,201.875,205.41,2687360,0.0,1.0
2025-07-31,129.01,149.75,127.7,142.5,13728059,129.01,149.75,127.7,142.5,13728059,0.0,1.0
2025-08-01,136.52,139.0,128.995,128.995,7978332,136.52,139.0,128.995,128.995,7978332,0.0,1.0
2025-08-04,137.77,143.17,136.27,140.68,2785770,137.77,143.17,136.27,140.68,2785770,0.0,1.0
2025-08-05,139.65,141.51,137.92,138.67,2025413,139.65,141.51,137.92,138.67,2025413,0.0,1.0
2025-08-06,136.9,139.61,134.4,139.0,2127875,136.9,139.61,134.4,139.0,2127875,0.0,1.0
2025-08-07,138.77,140.27,135.75,138.33,1421539,138.77,140.27,135.75,138.33,1421539,0.0,1.0
2025-08-08,139.88,140.15,137.05,138.51,1728709,139.88,140.15,137.05,138.51,1728709,0.0,1.0
2025-08-11,134.82,141.96,134.36,139.68,2726057,134.82,141.96,134.36,139.68,2726057,0.0,1.0
2025-08-12,140.49,141.315,134.36,135.03,1688617,140.49,141.315,134.36,135.03,1688617,0.0,1.0
2025-08-13,145.74,146.8,140.5,141.025,1810900,145.74,146.8,140.5,141.025,1810900,0.0,1.0
2025-08-14,142.88,144.52,141.5,143.71,1287036,142.88,144.52,141.5,143.71,1287036,0.0,1.0
2025-08-15,142.43,145.2984,142.38,143.44,1110480,142.43,145.2984,142.38,143.44,1110480,0.0,1.0
2025-08-18,144.94,145.71,142.0,142.36,1034066,144.94,145.71,142.0,142.36,1034066,0.0,1.0
2025-08-19,143.77,149.01,143.276,145.21,1644500,143.77,149.01,143.276,145.21,1644500,0.0,1.0
2025-08-20,143.58,143.82,141.6163,143.24,1540971,143.58,143.82,141.6163,143.24,1540971,0.0,1.0
2025-08-21,140.67,143.17,140.57,143.17,1669481,140.67,143.17,140.57,143.17,1669481,0.0,1.0
2025-08-22,149.57,150.22,141.1,141.1,1503051,149.57,150.22,141.1,141.1,1503051,0.0,1.0
2025-08-25,144.96,149.4525,144.825,148.91,856691,144.96,149.4525,144.825,148.91,856691,0.0,1.0
2025-08-26,141.78,146.36,140.57,145.06,1063574,141.78,146.36,140.57,145.06,1063574,0.0,1.0
2025-08-27,141.98,143.06,139.0,141.63,1222270,141.98,143.06,139.0,141.63,1222270,0.0,1.0
2025-08-28,141.13,142.97,140.23,142.0,929151,141.13,142.97,140.23,142.0,929151,0.0,1.0
2025-08-29,141.96,143.28,141.0,141.31,982412,141.96,143.28,141.0,141.31,982412,0.0,1.0
2025-09-02,137.16,139.32,134.8,138.86,1168407,137.16,139.32,134.8,138.86,1168407,0.0,1.0
2025-09-03,132.355,137.38,131.21,136.81,1752818,132.355,137.38,131.21,136.81,1752818,0.0,1.0
2025-09-04,134.7,135.11,131.0,132.91,1270559,134.7,135.11,131.0,132.91,1270559,0.0,1.0
2025-09-05,139.12,139.18,135.11,135.11,1059223,139.12,139.18,135.11,135.11,1059223,0.0,1.0
2025-09-08,136.86,139.88,136.43,139.88,1423626,136.86,139.88,136.43,139.88,1423626,0.0,1.0
2025-09-09,135.93,140.37,135.1717,135.82,1762882,135.93,140.37,135.1717,135.82,1762882,0.0,1.0
2025-09-10,132.94,138.54,132.48,136.23,1518230,132.94,138.54,132.48,136.23,1518230,0.0,1.0
2025-09-11,135.91,137.69,132.93,133.0,1774885,135.91,137.69,132.93,133.0,1774885,0.0,1.0
2025-09-12,131.56,135.52,131.51,135.52,719910,131.56,135.52,131.51,135.52,719910,0.0,1.0
2025-09-15,131.06,133.72,130.84,132.9,1057555,131.06,133.72,130.84,132.9,1057555,0.0,1.0
2025-09-16,131.82,133.23,131.2701,131.76,761236,131.82,133.23,131.2701,131.76,761236,0.0,1.0
2025-09-17,129.44,134.82,128.52,131.51,1453124,129.44,134.82,128.52,131.51,1453124,0.0,1.0
2025-09-18,132.57,132.89,129.32,131.93,1223081,132.57,132.89,129.32,131.93,1223081,0.0,1.0
2025-09-19,131.39,132.0028,130.1,131.84,2284689,131.39,132.0028,130.1,131.84,2284689,0.0,1.0
2025-09-22,131.18,131.97,129.375,130.99,796512,131.18,131.97,129.375,130.99,796512,0.0,1.0
2025-09-23,129.0,132.41,128.91,132.4,961128,129.0,132.41,128.91,132.4,961128,0.0,1.0
2025-09-24,128.18,130.285,127.62,128.9,938530,128.18,130.285,127.62,128.9,938530,0.0,1.0
2025-09-25,124.88,126.6578,122.0,125.74,1623280,124.88,126.6578,122.0,125.74,1623280,0.0,1.0
2025-09-26,126.19,127.0,124.55,125.46,909276,126.19,127.0,124.55,125.46,909276,0.0,1.0
2025-09-29,126.37,127.94,125.25,127.94,942512,126.37,127.94,125.25,127.94,942512,0.0,1.0
2025-09-30,125.22,125.925,123.02,125.6,1435356,125.22,125.925,123.02,125.6,1435356,0.0,1.0
2025-10-01,127.52,128.09,125.0601,126.31,1284085,127.52,128.09,125.0601,126.31,1284085,0.0,1.0
2025-10-02,128.7,130.195,127.31,128.42,1094722,128.7,130.195,127.31,128.42,1094722,0.0,1.0
2025-10-03,132.17,134.98,129.5,129.73,1606164,132.17,134.98,129.5,129.73,1606164,0.0,1.0
2025-10-06,131.5,134.04,129.53,132.825,1478122,131.5,134.04,129.53,132.825,1478122,0.0,1.0
2025-10-07,130.47,132.64,130.05,131.845,1234715,130.47,132.64,130.05,131.845,1234715,0.0,1.0
2025-10-08,133.09,133.235,129.95,130.555,1051494,133.09,133.235,129.95,130.555,1051494,0.0,1.0
2025-10-09,131.87,133.43,131.0301,133.26,1214920,131.87,133.43,131.0301,133.26,1214920,0.0,1.0
2025-10-10,125.79,130.8,124.91,128.7,1751231,125.79,130.8,124.91,128.7,1751231,0.0,1.0
2025-10-13,129.54,130.035,126.26,127.25,1137218,129.54,130.035,126.26,127.25,1137218,0.0,1.0
2025-10-14,129.79,131.59,126.3323,127.07,1059251,129.79,131.59,126.3323,127.07,1059251,0.0,1.0
2025-10-15,128.43,131.5,127.72,130.71,1075976,128.43,131.5,127.72,130.71,1075976,0.0,1.0
2025-10-16,129.84,133.6515,128.65,129.14,1386025,129.84,133.6515,128.65,129.14,1386025,0.0,1.0
2025-10-17,130.45,131.45,128.67,129.91,1111271,130.45,131.45,128.67,129.91,1111271,0.0,1.0
2025-10-20,134.93,135.06,131.13,132.62,1032093,134.93,135.06,131.13,132.62,1032093,0.0,1.0
2025-10-21,136.22,136.93,132.091,133.62,957024,136.22,136.93,132.091,133.62,957024,0.0,1.0
2025-10-22,135.58,138.41,135.37,136.5,1254873,135.58,138.41,135.37,136.5,1254873,0.0,1.0
2025-10-23,136.0,137.83,135.31,136.11,1032135,136.0,137.83,135.31,136.11,1032135,0.0,1.0
2025-10-24,135.21,138.5,135.14,137.83,864348,135.21,138.5,135.14,137.83,864348,0.0,1.0
2025-10-27,135.65,136.81,134.13,135.43,1010822,135.65,136.81,134.13,135.43,1010822,0.0,1.0
2025-10-28,133.14,135.6,132.79,134.94,874200,133.14,135.6,132.79,134.94,874200,0.0,1.0
2025-10-29,131.91,135.55,130.73,134.1,2200099,131.91,135.55,130.73,134.1,2200099,0.0,1.0
2025-10-30,138.43,150.78,137.62,145.22,3842830,138.43,150.78,137.62,145.22,3842830,0.0,1.0
2025-10-31,137.88,138.73,133.92,137.74,1641877,137.88,138.73,133.92,137.74,1641877,0.0,1.0
2025-11-03,138.53,138.69,133.71,137.58,1246211,138.53,138.69,133.71,137.58,1246211,0.0,1.0
2025-11-04,135.67,138.49,133.865,138.32,1172797,135.67,138.49,133.865,138.32,1172797,0.0,1.0
2025-11-05,137.21,137.575,133.39,136.46,1189746,137.21,137.575,133.39,136.46,1189746,0.0,1.0
2025-11-06,133.73,138.5,131.8972,137.66,991727,133.73,138.5,131.8972,137.66,991727,0.0,1.0
2025-11-07,134.84,134.985,132.39,132.39,810879,134.84,134.985,132.39,132.39,810879,0.0,1.0
2025-11-10,138.23,138.5,134.016,136.47,872703,138.23,138.5,134.016,136.47,872703,0.0,1.0
2025-11-11,144.49,144.84,138.25,139.32,1427836,144.49,144.84,138.25,139.32,1427836,0.0,1.0
2025-11-12,141.69,145.25,140.69,144.45,1212922,141.69,145.25,140.69,144.45,1212922,0.0,1.0
2025-11-13,139.42,143.42,138.93,140.32,1026798,139.42,143.42,138.93,140.32,1026798,0.0,1.0
2025-11-14,137.13,138.02,136.0,137.01,809753,137.13,138.02,136.0,137.01,809753,0.0,1.0
2025-11-17,132.61,136.56,131.66,135.52,902634,132.61,136.56,131.66,135.52,902634,0.0,1.0
2025-11-18,132.28,132.87,130.23,132.47,1593537,132.28,132.87,130.23,132.47,1593537,0.0,1.0
2025-11-19,133.68,134.97,131.95,132.26,1049954,133.68,134.97,131.95,132.26,1049954,0.0,1.0
2025-11-20,132.81,137.41,132.74,133.97,924445,132.81,137.41,132.74,133.97,924445,0.0,1.0
2025-11-21,142.56,143.46,132.635,132.96,1814117,142.56,143.46,132.635,132.96,1814117,0.0,1.0
2025-11-24,143.63,145.11,139.13,142.0,6264149,143.63,145.11,139.13,142.0,6264149,0.0,1.0
2025-11-25,147.5,152.99,144.3,144.43,2572486,147.5,152.99,144.3,144.43,2572486,0.0,1.0
2025-11-26,147.23,149.44,146.46,147.35,1567953,147.23,149.44,146.46,147.35,1567953,0.0,1.0