date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-06-01,7.0,7.05,6.08,6.1,198200,7.0,7.05,6.08,6.1,198200,0.0,1.0
2004-06-02,7.21,9.5,6.4,6.4,572200,7.21,9.5,6.4,6.4,572200,0.0,1.0
2004-06-03,7.46,8.0,7.3,7.39,248500,7.46,8.0,7.3,7.39,248500,0.0,1.0
2004-06-04,7.68,7.9,7.2,7.3,186600,7.68,7.9,7.2,7.3,186600,0.0,1.0
2004-06-07,7.77,8.55,7.5,8.17,131800,7.77,8.55,7.5,8.17,131800,0.0,1.0
2004-06-08,8.06,8.23,7.9,8.0,81400,8.06,8.23,7.9,8.0,81400,0.0,1.0
2004-06-09,8.26,8.75,8.14,8.64,133700,8.26,8.75,8.14,8.64,133700,0.0,1.0
2004-06-10,7.9,8.5,7.78,8.5,113800,7.9,8.5,7.78,8.5,113800,0.0,1.0
2004-06-14,7.76,8.36,7.7,8.3,31000,7.76,8.36,7.7,8.3,31000,0.0,1.0
2004-06-15,7.22,7.999,7.02,7.69,172900,7.22,7.999,7.02,7.69,172900,0.0,1.0
2004-06-16,6.62,7.2,6.45,7.01,113900,6.62,7.2,6.45,7.01,113900,0.0,1.0
2004-06-17,6.12,6.7,6.03,6.7,149700,6.12,6.7,6.03,6.7,149700,0.0,1.0
2004-06-18,6.23,6.45,6.1,6.25,30400,6.23,6.45,6.1,6.25,30400,0.0,1.0
2004-06-21,5.9,6.81,5.5,6.4,49800,5.9,6.81,5.5,6.4,49800,0.0,1.0
2004-06-22,5.91,6.03,5.26,5.32,33600,5.91,6.03,5.26,5.32,33600,0.0,1.0
2004-06-23,6.0,6.05,5.8,6.05,28100,6.0,6.05,5.8,6.05,28100,0.0,1.0
2004-06-24,6.55,6.75,5.9,6.0,39000,6.55,6.75,5.9,6.0,39000,0.0,1.0
2004-06-25,7.35,7.54,6.34,6.48,45700,7.35,7.54,6.34,6.48,45700,0.0,1.0
2004-06-28,7.21,7.5,6.9,7.5,14100,7.21,7.5,6.9,7.5,14100,0.0,1.0
2004-06-29,7.1,7.4,6.9,6.9,50600,7.1,7.4,6.9,6.9,50600,0.0,1.0
2004-06-30,7.56,8.22,7.37,7.4,159200,7.56,8.22,7.37,7.4,159200,0.0,1.0
2004-07-01,7.01,8.0,7.01,7.5,50600,7.01,8.0,7.01,7.5,50600,0.0,1.0
2004-07-02,7.0,7.089,6.78,7.089,14300,7.0,7.089,6.78,7.089,14300,0.0,1.0
2004-07-06,7.17,7.7,7.0,7.7,9900,7.17,7.7,7.0,7.7,9900,0.0,1.0
2004-07-07,7.13,7.59,7.13,7.59,9300,7.13,7.59,7.13,7.59,9300,0.0,1.0
2004-07-08,6.93,7.29,6.86,7.25,7400,6.93,7.29,6.86,7.25,7400,0.0,1.0
2004-07-09,6.98,7.16,6.93,7.16,8500,6.98,7.16,6.93,7.16,8500,0.0,1.0
2004-07-12,7.24,7.4,7.0,7.15,12900,7.24,7.4,7.0,7.15,12900,0.0,1.0
2004-07-13,6.999,7.35,6.85,7.35,8800,6.999,7.35,6.85,7.35,8800,0.0,1.0
2004-07-14,6.662,7.05,6.51,7.0,25100,6.662,7.05,6.51,7.0,25100,0.0,1.0
2004-07-15,6.98,7.0,6.79,6.79,13500,6.98,7.0,6.79,6.79,13500,0.0,1.0
2004-07-16,7.0,7.3,6.86,7.3,34600,7.0,7.3,6.86,7.3,34600,0.0,1.0
2004-07-19,6.5,6.901,6.5,6.901,5500,6.5,6.901,6.5,6.901,5500,0.0,1.0
2004-07-20,6.16,6.51,6.1,6.51,22500,6.16,6.51,6.1,6.51,22500,0.0,1.0
2004-07-21,6.05,6.379,6.01,6.2,12200,6.05,6.379,6.01,6.2,12200,0.0,1.0
2004-07-22,5.85,6.14,5.7,6.14,100300,5.85,6.14,5.7,6.14,100300,0.0,1.0
2004-07-23,5.79,5.9,5.5,5.9,41600,5.79,5.9,5.5,5.9,41600,0.0,1.0
2004-07-26,5.7,5.8,5.45,5.75,109200,5.7,5.8,5.45,5.75,109200,0.0,1.0
2004-07-27,5.2,5.75,5.09,5.7,51100,5.2,5.75,5.09,5.7,51100,0.0,1.0
2004-07-28,5.25,5.6,5.19,5.48,18600,5.25,5.6,5.19,5.48,18600,0.0,1.0
2004-07-29,5.3,5.65,5.11,5.65,4400,5.3,5.65,5.11,5.65,4400,0.0,1.0
2004-07-30,5.15,5.29,5.06,5.29,27900,5.15,5.29,5.06,5.29,27900,0.0,1.0
2004-08-02,5.55,6.5,5.06,5.9,15200,5.55,6.5,5.06,5.9,15200,0.0,1.0
2004-08-03,5.348,5.6,5.1,5.1,13400,5.348,5.6,5.1,5.1,13400,0.0,1.0
2004-08-04,5.25,5.4,5.16,5.33,4100,5.25,5.4,5.16,5.33,4100,0.0,1.0
2004-08-05,5.23,5.26,5.23,5.26,7300,5.23,5.26,5.23,5.26,7300,0.0,1.0
2004-08-06,4.9,5.31,4.81,5.252,19800,4.9,5.31,4.81,5.252,19800,0.0,1.0
2004-08-09,4.95,5.23,4.87,5.23,11300,4.95,5.23,4.87,5.23,11300,0.0,1.0
2004-08-10,5.019,5.05,4.8,4.8,9800,5.019,5.05,4.8,4.8,9800,0.0,1.0
2004-08-11,4.45,5.1,4.32,4.8,157300,4.45,5.1,4.32,4.8,157300,0.0,1.0
2004-08-12,4.3,4.84,4.25,4.4,58300,4.3,4.84,4.25,4.4,58300,0.0,1.0
2004-08-13,4.0,4.459,3.85,4.459,37500,4.0,4.459,3.85,4.459,37500,0.0,1.0
2004-08-16,3.95,5.5,3.91,3.91,28400,3.95,5.5,3.91,3.91,28400,0.0,1.0
2004-08-17,4.0,4.17,3.968,4.03,17000,4.0,4.17,3.968,4.03,17000,0.0,1.0
2004-08-18,4.09,4.44,3.65,4.44,75600,4.09,4.44,3.65,4.44,75600,0.0,1.0
2004-08-19,4.65,4.99,3.98,4.09,32500,4.65,4.99,3.98,4.09,32500,0.0,1.0
2004-08-20,4.44,4.5,4.04,4.3,26800,4.44,4.5,4.04,4.3,26800,0.0,1.0
2004-08-23,4.38,4.46,4.24,4.29,24800,4.38,4.46,4.24,4.29,24800,0.0,1.0
2004-08-24,4.69,5.1,4.25,4.25,10600,4.69,5.1,4.25,4.25,10600,0.0,1.0
2004-08-25,5.25,5.25,4.59,4.829,28900,5.25,5.25,4.59,4.829,28900,0.0,1.0
2004-08-26,5.49,5.5,5.1,5.1,13600,5.49,5.5,5.1,5.1,13600,0.0,1.0
2004-08-27,5.61,5.74,5.38,5.5,24000,5.61,5.74,5.38,5.5,24000,0.0,1.0
2004-08-30,5.33,5.7,5.26,5.7,7900,5.33,5.7,5.26,5.7,7900,0.0,1.0
2004-08-31,5.5,5.95,5.19,5.3,54200,5.5,5.95,5.19,5.3,54200,0.0,1.0
2004-09-01,5.5,5.75,5.5,5.75,4100,5.5,5.75,5.5,5.75,4100,0.0,1.0
2004-09-02,5.72,5.769,5.01,5.4,10400,5.72,5.769,5.01,5.4,10400,0.0,1.0
2004-09-03,5.66,5.85,5.5,5.501,7300,5.66,5.85,5.5,5.501,7300,0.0,1.0
2004-09-07,5.85,6.0,5.6,5.65,19600,5.85,6.0,5.6,5.65,19600,0.0,1.0
2004-09-08,5.9,5.99,5.89,5.931,8800,5.9,5.99,5.89,5.931,8800,0.0,1.0
2004-09-09,5.51,5.73,5.2,5.73,31800,5.51,5.73,5.2,5.73,31800,0.0,1.0
2004-09-10,5.4,5.5,5.3,5.3,2300,5.4,5.5,5.3,5.3,2300,0.0,1.0
2004-09-13,5.82,5.9,5.29,5.3,19000,5.82,5.9,5.29,5.3,19000,0.0,1.0
2004-09-14,5.7,5.95,5.25,5.95,12300,5.7,5.95,5.25,5.95,12300,0.0,1.0
2004-09-15,5.74,5.9,5.57,5.75,12100,5.74,5.9,5.57,5.75,12100,0.0,1.0
2004-09-16,5.66,6.0,5.66,5.9,1100,5.66,6.0,5.66,5.9,1100,0.0,1.0
2004-09-17,5.4,5.739,5.4,5.65,9300,5.4,5.739,5.4,5.65,9300,0.0,1.0
2004-09-20,5.59,5.63,5.31,5.43,10700,5.59,5.63,5.31,5.43,10700,0.0,1.0
2004-09-21,5.65,5.86,5.2,5.81,18900,5.65,5.86,5.2,5.81,18900,0.0,1.0
2004-09-22,5.769,6.09,5.4,6.01,27500,5.769,6.09,5.4,6.01,27500,0.0,1.0
2004-09-23,5.41,5.95,5.41,5.95,4300,5.41,5.95,5.41,5.95,4300,0.0,1.0
2004-09-24,5.4,5.579,5.4,5.431,6500,5.4,5.579,5.4,5.431,6500,0.0,1.0
2004-09-27,5.59,5.6,5.46,5.6,11800,5.59,5.6,5.46,5.6,11800,0.0,1.0
2004-09-28,5.65,5.95,5.5,5.6,33800,5.65,5.95,5.5,5.6,33800,0.0,1.0
2004-09-29,5.67,5.84,5.65,5.76,12900,5.67,5.84,5.65,5.76,12900,0.0,1.0
2004-09-30,5.759,5.779,5.55,5.55,4800,5.759,5.779,5.55,5.55,4800,0.0,1.0
2004-10-01,5.61,5.8,5.55,5.55,197800,5.61,5.8,5.55,5.55,197800,0.0,1.0
2004-10-04,5.69,6.25,5.55,5.79,73700,5.69,6.25,5.55,5.79,73700,0.0,1.0
2004-10-05,5.75,5.899,5.63,5.89,11200,5.75,5.899,5.63,5.89,11200,0.0,1.0
2004-10-06,5.8,5.95,5.62,5.95,10600,5.8,5.95,5.62,5.95,10600,0.0,1.0
2004-10-07,5.7,5.84,5.65,5.72,5000,5.7,5.84,5.65,5.72,5000,0.0,1.0
2004-10-08,5.71,6.1,5.69,6.1,8400,5.71,6.1,5.69,6.1,8400,0.0,1.0
2004-10-11,5.89,5.9,5.69,5.9,5500,5.89,5.9,5.69,5.9,5500,0.0,1.0
2004-10-12,5.76,5.93,5.76,5.77,13200,5.76,5.93,5.76,5.77,13200,0.0,1.0
2004-10-13,5.55,5.79,5.5,5.77,17700,5.55,5.79,5.5,5.77,17700,0.0,1.0
2004-10-14,5.36,5.56,5.3,5.51,7900,5.36,5.56,5.3,5.51,7900,0.0,1.0
2004-10-15,5.3,5.84,5.3,5.3,12100,5.3,5.84,5.3,5.3,12100,0.0,1.0
2004-10-18,5.46,5.72,5.25,5.5,11800,5.46,5.72,5.25,5.5,11800,0.0,1.0
2004-10-19,5.5,5.76,5.47,5.54,15800,5.5,5.76,5.47,5.54,15800,0.0,1.0
2004-10-20,5.5,5.83,5.471,5.7,13200,5.5,5.83,5.471,5.7,13200,0.0,1.0
2004-10-21,5.44,5.85,5.37,5.85,19200,5.44,5.85,5.37,5.85,19200,0.0,1.0
2004-10-22,5.4,5.75,5.37,5.75,8400,5.4,5.75,5.37,5.75,8400,0.0,1.0
2004-10-25,5.27,5.72,5.25,5.72,12100,5.27,5.72,5.25,5.72,12100,0.0,1.0
2004-10-26,5.53,5.6,5.23,5.6,18900,5.53,5.6,5.23,5.6,18900,0.0,1.0
2004-10-27,5.4,5.455,5.25,5.455,24500,5.4,5.455,5.25,5.455,24500,0.0,1.0
2004-10-28,5.2,5.85,5.0,5.85,67100,5.2,5.85,5.0,5.85,67100,0.0,1.0
2004-10-29,5.25,5.25,5.1,5.1,1500,5.25,5.25,5.1,5.1,1500,0.0,1.0
2004-11-01,5.3,5.3,5.0,5.0,4300,5.3,5.3,5.0,5.0,4300,0.0,1.0
2004-11-02,5.34,5.49,5.281,5.31,20900,5.34,5.49,5.281,5.31,20900,0.0,1.0
2004-11-03,5.369,5.369,5.369,5.369,300,5.369,5.369,5.369,5.369,300,0.0,1.0
2004-11-04,5.31,5.55,5.25,5.42,4000,5.31,5.55,5.25,5.42,4000,0.0,1.0
2004-11-05,5.441,5.85,5.29,5.85,6900,5.441,5.85,5.29,5.85,6900,0.0,1.0
2004-11-08,5.49,5.5,5.26,5.27,9700,5.49,5.5,5.26,5.27,9700,0.0,1.0
2004-11-09,5.5,5.69,5.29,5.29,24200,5.5,5.69,5.29,5.29,24200,0.0,1.0
2004-11-10,6.18,6.78,5.43,5.77,101200,6.18,6.78,5.43,5.77,101200,0.0,1.0
2004-11-11,6.31,7.04,6.1,6.84,392500,6.31,7.04,6.1,6.84,392500,0.0,1.0
2004-11-12,6.42,7.0,6.3,7.0,136100,6.42,7.0,6.3,7.0,136100,0.0,1.0
2004-11-15,6.35,6.9,6.26,6.9,41400,6.35,6.9,6.26,6.9,41400,0.0,1.0
2004-11-16,6.47,6.7,6.28,6.5,69000,6.47,6.7,6.28,6.5,69000,0.0,1.0
2004-11-17,6.52,6.59,6.4,6.58,56500,6.52,6.59,6.4,6.58,56500,0.0,1.0
2004-11-18,6.35,6.6,6.25,6.6,29600,6.35,6.6,6.25,6.6,29600,0.0,1.0
2004-11-19,5.88,6.35,5.88,6.35,33200,5.88,6.35,5.88,6.35,33200,0.0,1.0
2004-11-22,6.9,7.5,6.5,6.88,406500,6.9,7.5,6.5,6.88,406500,0.0,1.0
2004-11-23,6.91,7.05,6.7,6.75,91100,6.91,7.05,6.7,6.75,91100,0.0,1.0
2004-11-24,7.86,8.19,6.95,7.0,315400,7.86,8.19,6.95,7.0,315400,0.0,1.0
2004-11-26,8.1,8.51,7.75,8.1,168500,8.1,8.51,7.75,8.1,168500,0.0,1.0
2004-11-29,8.23,8.52,7.9,8.2,134900,8.23,8.52,7.9,8.2,134900,0.0,1.0
2004-11-30,8.0,8.6,7.9,8.18,78400,8.0,8.6,7.9,8.18,78400,0.0,1.0
2004-12-01,8.1,8.35,8.05,8.24,90000,8.1,8.35,8.05,8.24,90000,0.0,1.0
2004-12-02,7.2,8.35,7.06,8.0,301300,7.2,8.35,7.06,8.0,301300,0.0,1.0
2004-12-03,6.57,7.3,6.56,7.05,279200,6.57,7.3,6.56,7.05,279200,0.0,1.0
2004-12-06,6.86,6.97,6.67,6.8,60300,6.86,6.97,6.67,6.8,60300,0.0,1.0
2004-12-07,6.78,7.3,6.62,7.0,109800,6.78,7.3,6.62,7.0,109800,0.0,1.0
2004-12-08,7.0,7.17,6.7,6.7,89600,7.0,7.17,6.7,6.7,89600,0.0,1.0
2004-12-09,6.78,7.1,6.7,7.09,90000,6.78,7.1,6.7,7.09,90000,0.0,1.0
2004-12-10,6.66,6.98,6.65,6.7,104900,6.66,6.98,6.65,6.7,104900,0.0,1.0
2004-12-13,6.75,7.0,6.58,7.0,71900,6.75,7.0,6.58,7.0,71900,0.0,1.0
2004-12-14,6.47,6.7,6.4,6.7,413300,6.47,6.7,6.4,6.7,413300,0.0,1.0
2004-12-15,6.6,6.7,6.45,6.45,54400,6.6,6.7,6.45,6.45,54400,0.0,1.0
2004-12-16,6.791,6.791,6.5,6.7,40100,6.791,6.791,6.5,6.7,40100,0.0,1.0
2004-12-17,6.86,6.883,6.6,6.75,87600,6.86,6.883,6.6,6.75,87600,0.0,1.0
2004-12-20,6.9,7.0,6.85,6.9,38700,6.9,7.0,6.85,6.9,38700,0.0,1.0
2004-12-21,7.47,7.6,6.75,6.99,132400,7.47,7.6,6.75,6.99,132400,0.0,1.0
2004-12-22,7.9,8.1,7.784,8.05,203100,7.9,8.1,7.784,8.05,203100,0.0,1.0
2004-12-23,7.641,8.0,7.556,7.6,27700,7.641,8.0,7.556,7.6,27700,0.0,1.0
2004-12-27,7.68,8.0,7.65,8.0,11900,7.68,8.0,7.65,8.0,11900,0.0,1.0
2004-12-28,7.49,7.809,7.26,7.68,51000,7.49,7.809,7.26,7.68,51000,0.0,1.0
2004-12-29,7.56,7.8,7.4,7.8,27500,7.56,7.8,7.4,7.8,27500,0.0,1.0
2004-12-30,7.4,7.549,7.2,7.36,45500,7.4,7.549,7.2,7.36,45500,0.0,1.0
2004-12-31,7.47,7.84,7.21,7.78,31900,7.47,7.84,7.21,7.78,31900,0.0,1.0
2005-01-03,7.58,8.0,7.5,7.67,218600,7.58,8.0,7.5,7.67,218600,0.0,1.0
2005-01-04,7.55,7.95,7.51,7.6,158700,7.55,7.95,7.51,7.6,158700,0.0,1.0
2005-01-05,8.05,8.28,7.65,7.9,459600,8.05,8.28,7.65,7.9,459600,0.0,1.0
2005-01-06,8.7,9.05,8.15,8.49,610600,8.7,9.05,8.15,8.49,610600,0.0,1.0
2005-01-07,9.0,9.26,8.71,9.15,228000,9.0,9.26,8.71,9.15,228000,0.0,1.0
2005-01-10,10.23,11.0,9.07,9.38,648400,10.23,11.0,9.07,9.38,648400,0.0,1.0
2005-01-11,9.09,10.3,9.01,10.04,379300,9.09,10.3,9.01,10.04,379300,0.0,1.0
2005-01-12,8.813,9.5,8.6,9.5,241300,8.813,9.5,8.6,9.5,241300,0.0,1.0
2005-01-13,8.73,9.15,8.59,9.12,120900,8.73,9.15,8.59,9.12,120900,0.0,1.0
2005-01-14,8.8,8.96,8.73,8.92,114100,8.8,8.96,8.73,8.92,114100,0.0,1.0
2005-01-18,8.37,9.09,8.25,9.09,304400,8.37,9.09,8.25,9.09,304400,0.0,1.0
2005-01-19,7.69,8.27,7.5,8.25,516900,7.69,8.27,7.5,8.25,516900,0.0,1.0
2005-01-20,7.5,7.89,7.35,7.84,136700,7.5,7.89,7.35,7.84,136700,0.0,1.0
2005-01-21,7.35,7.769,7.35,7.38,212600,7.35,7.769,7.35,7.38,212600,0.0,1.0
2005-01-24,7.0,7.49,6.76,7.49,230800,7.0,7.49,6.76,7.49,230800,0.0,1.0
2005-01-25,7.2,7.39,6.98,7.0,180400,7.2,7.39,6.98,7.0,180400,0.0,1.0
2005-01-26,7.05,7.24,7.0,7.24,180800,7.05,7.24,7.0,7.24,180800,0.0,1.0
2005-01-27,7.05,7.05,6.85,6.9,71700,7.05,7.05,6.85,6.9,71700,0.0,1.0
2005-01-28,6.91,7.2,6.8,7.2,69600,6.91,7.2,6.8,7.2,69600,0.0,1.0
2005-01-31,7.0,7.3,6.91,7.2,98300,7.0,7.3,6.91,7.2,98300,0.0,1.0
2005-02-01,7.0,7.3,7.0,7.3,109000,7.0,7.3,7.0,7.3,109000,0.0,1.0
2005-02-02,7.35,7.9,7.17,7.85,484000,7.35,7.9,7.17,7.85,484000,0.0,1.0
2005-02-03,7.68,7.9,7.35,7.4,333800,7.68,7.9,7.35,7.4,333800,0.0,1.0
2005-02-04,7.61,7.9,7.6,7.8,106600,7.61,7.9,7.6,7.8,106600,0.0,1.0
2005-02-07,8.02,8.34,7.55,7.8,189100,8.02,8.34,7.55,7.8,189100,0.0,1.0
2005-02-08,7.74,8.2,7.69,8.12,98400,7.74,8.2,7.69,8.12,98400,0.0,1.0
2005-02-09,8.1,8.38,7.97,7.99,131100,8.1,8.38,7.97,7.99,131100,0.0,1.0
2005-02-10,7.84,8.29,7.79,8.29,77900,7.84,8.29,7.79,8.29,77900,0.0,1.0
2005-02-11,7.81,8.15,7.75,8.15,70200,7.81,8.15,7.75,8.15,70200,0.0,1.0
2005-02-14,7.97,8.02,7.75,7.94,54500,7.97,8.02,7.75,7.94,54500,0.0,1.0
2005-02-15,7.75,8.06,7.64,8.06,99400,7.75,8.06,7.64,8.06,99400,0.0,1.0
2005-02-16,7.3,7.8,7.26,7.8,92400,7.3,7.8,7.26,7.8,92400,0.0,1.0
2005-02-17,7.04,7.298,7.0,7.25,145800,7.04,7.298,7.0,7.25,145800,0.0,1.0
2005-02-18,7.0,7.18,6.85,7.0,96500,7.0,7.18,6.85,7.0,96500,0.0,1.0
2005-02-22,7.1,7.25,6.91,6.91,141000,7.1,7.25,6.91,6.91,141000,0.0,1.0
2005-02-23,7.18,7.3,7.1,7.1,52000,7.18,7.3,7.1,7.1,52000,0.0,1.0
2005-02-24,7.17,7.31,7.05,7.19,44400,7.17,7.31,7.05,7.19,44400,0.0,1.0
2005-02-25,7.15,7.27,7.06,7.06,24700,7.15,7.27,7.06,7.06,24700,0.0,1.0
2005-02-28,7.15,7.17,7.0,7.01,70000,7.15,7.17,7.0,7.01,70000,0.0,1.0
2005-03-01,6.99,7.21,6.91,7.09,154600,6.99,7.21,6.91,7.09,154600,0.0,1.0
2005-03-02,7.0,7.0,6.91,6.98,30800,7.0,7.0,6.91,6.98,30800,0.0,1.0
2005-03-03,6.91,7.05,6.89,7.05,51100,6.91,7.05,6.89,7.05,51100,0.0,1.0
2005-03-04,6.912,6.96,6.81,6.81,44600,6.912,6.96,6.81,6.81,44600,0.0,1.0
2005-03-07,6.91,6.973,6.8,6.8,114400,6.91,6.973,6.8,6.8,114400,0.0,1.0
2005-03-08,6.91,6.96,6.9,6.92,70300,6.91,6.96,6.9,6.92,70300,0.0,1.0
2005-03-09,6.91,6.991,6.89,6.92,69200,6.91,6.991,6.89,6.92,69200,0.0,1.0
2005-03-10,6.91,7.01,6.91,7.0,43600,6.91,7.01,6.91,7.0,43600,0.0,1.0
2005-03-11,6.95,7.16,6.94,7.05,80000,6.95,7.16,6.94,7.05,80000,0.0,1.0
2005-03-14,6.9,7.28,6.85,7.28,175200,6.9,7.28,6.85,7.28,175200,0.0,1.0
2005-03-15,6.98,7.0,6.893,6.99,67300,6.98,7.0,6.893,6.99,67300,0.0,1.0
2005-03-16,6.98,7.25,6.96,7.25,104800,6.98,7.25,6.96,7.25,104800,0.0,1.0
2005-03-17,7.05,7.12,6.86,7.12,57700,7.05,7.12,6.86,7.12,57700,0.0,1.0
2005-03-18,7.13,7.35,6.95,7.1,93800,7.13,7.35,6.95,7.1,93800,0.0,1.0
2005-03-21,7.96,8.15,7.31,8.0,211100,7.96,8.15,7.31,8.0,211100,0.0,1.0
2005-03-22,7.73,7.99,7.66,7.99,68700,7.73,7.99,7.66,7.99,68700,0.0,1.0
2005-03-23,7.51,7.73,7.35,7.73,71700,7.51,7.73,7.35,7.73,71700,0.0,1.0
2005-03-24,7.42,7.65,7.35,7.63,67200,7.42,7.65,7.35,7.63,67200,0.0,1.0
2005-03-28,7.39,7.93,7.16,7.93,44700,7.39,7.93,7.16,7.93,44700,0.0,1.0
2005-03-29,7.25,7.63,7.2,7.51,39600,7.25,7.63,7.2,7.51,39600,0.0,1.0
2005-03-30,7.35,7.71,7.07,7.18,38500,7.35,7.71,7.07,7.18,38500,0.0,1.0
2005-03-31,7.33,7.43,7.24,7.3,21500,7.33,7.43,7.24,7.3,21500,0.0,1.0
2005-04-01,7.29,7.35,7.23,7.23,10400,7.29,7.35,7.23,7.23,10400,0.0,1.0
2005-04-04,7.34,7.45,7.25,7.25,3900,7.34,7.45,7.25,7.25,3900,0.0,1.0
2005-04-05,7.53,7.54,7.26,7.34,24900,7.53,7.54,7.26,7.34,24900,0.0,1.0
2005-04-06,7.97,7.97,7.55,7.63,75300,7.97,7.97,7.55,7.63,75300,0.0,1.0
2005-04-07,8.27,8.39,7.73,7.73,147000,8.27,8.39,7.73,7.73,147000,0.0,1.0
2005-04-08,8.22,8.33,8.13,8.33,25000,8.22,8.33,8.13,8.33,25000,0.0,1.0
2005-04-11,8.49,8.79,7.93,8.11,173500,8.49,8.79,7.93,8.11,173500,0.0,1.0
2005-04-12,8.63,8.73,8.4,8.73,105200,8.63,8.73,8.4,8.73,105200,0.0,1.0
2005-04-13,8.75,9.0,8.53,8.65,138600,8.75,9.0,8.53,8.65,138600,0.0,1.0
2005-04-14,8.58,8.8,8.33,8.8,54200,8.58,8.8,8.33,8.8,54200,0.0,1.0
2005-04-15,8.11,8.65,8.11,8.6,131600,8.11,8.65,8.11,8.6,131600,0.0,1.0
2005-04-18,8.24,8.29,7.55,8.11,129900,8.24,8.29,7.55,8.11,129900,0.0,1.0
2005-04-19,8.274,8.49,8.23,8.49,17400,8.274,8.49,8.23,8.49,17400,0.0,1.0
2005-04-20,8.26,8.39,8.13,8.39,29400,8.26,8.39,8.13,8.39,29400,0.0,1.0
2005-04-21,7.95,8.15,7.94,8.1,32900,7.95,8.15,7.94,8.1,32900,0.0,1.0
2005-04-22,8.3,8.3,7.9,8.15,44100,8.3,8.3,7.9,8.15,44100,0.0,1.0
2005-04-25,7.96,8.13,7.9,8.06,20800,7.96,8.13,7.9,8.06,20800,0.0,1.0
2005-04-26,7.9,8.03,7.9,7.91,16300,7.9,8.03,7.9,7.91,16300,0.0,1.0
2005-04-27,8.19,8.24,7.5,7.8,137000,8.19,8.24,7.5,7.8,137000,0.0,1.0
2005-04-28,7.69,7.93,7.57,7.79,39400,7.69,7.93,7.57,7.79,39400,0.0,1.0
2005-04-29,7.78,8.1,7.54,8.1,77900,7.78,8.1,7.54,8.1,77900,0.0,1.0
2005-05-02,7.75,7.99,7.62,7.75,18500,7.75,7.99,7.62,7.75,18500,0.0,1.0
2005-05-03,7.81,8.15,7.69,7.8,78600,7.81,8.15,7.69,7.8,78600,0.0,1.0
2005-05-04,7.99,8.072,7.88,8.0,31100,7.99,8.072,7.88,8.0,31100,0.0,1.0
2005-05-05,8.12,8.14,7.92,7.92,21000,8.12,8.14,7.92,7.92,21000,0.0,1.0
2005-05-06,7.99,8.16,7.97,8.05,21200,7.99,8.16,7.97,8.05,21200,0.0,1.0
2005-05-09,7.9,8.04,7.86,7.99,11500,7.9,8.04,7.86,7.99,11500,0.0,1.0
2005-05-10,7.78,8.12,7.75,7.76,46500,7.78,8.12,7.75,7.76,46500,0.0,1.0
2005-05-11,8.07,8.1,7.85,7.905,51700,8.07,8.1,7.85,7.905,51700,0.0,1.0
2005-05-12,7.94,8.01,7.75,7.76,45200,7.94,8.01,7.75,7.76,45200,0.0,1.0
2005-05-13,7.77,8.09,7.61,7.99,44200,7.77,8.09,7.61,7.99,44200,0.0,1.0
2005-05-16,7.989,7.99,7.71,7.8,18800,7.989,7.99,7.71,7.8,18800,0.0,1.0
2005-05-17,7.91,7.91,7.8,7.84,13400,7.91,7.91,7.8,7.84,13400,0.0,1.0
2005-05-18,7.82,7.87,7.75,7.75,7400,7.82,7.87,7.75,7.75,7400,0.0,1.0
2005-05-19,8.1,8.1,7.79,7.92,49200,8.1,8.1,7.79,7.92,49200,0.0,1.0
2005-05-20,8.12,8.2,8.0,8.0,35600,8.12,8.2,8.0,8.0,35600,0.0,1.0
2005-05-23,7.8,8.13,7.75,8.06,33100,7.8,8.13,7.75,8.06,33100,0.0,1.0
2005-05-24,7.6,8.0,7.51,8.0,37600,7.6,8.0,7.51,8.0,37600,0.0,1.0
2005-05-25,7.48,7.67,7.22,7.6,104500,7.48,7.67,7.22,7.6,104500,0.0,1.0
2005-05-26,7.46,7.63,7.35,7.35,34300,7.46,7.63,7.35,7.35,34300,0.0,1.0
2005-05-27,7.42,7.5,7.4,7.5,16600,7.42,7.5,7.4,7.5,16600,0.0,1.0
2005-05-31,7.46,7.55,7.45,7.55,27600,7.46,7.55,7.45,7.55,27600,0.0,1.0
2005-06-01,7.44,7.494,7.43,7.45,13700,7.44,7.494,7.43,7.45,13700,0.0,1.0
2005-06-02,7.2,7.43,7.2,7.42,36500,7.2,7.43,7.2,7.42,36500,0.0,1.0
2005-06-03,7.2397,7.3,7.15,7.24,25800,7.2397,7.3,7.15,7.24,25800,0.0,1.0
2005-06-06,7.19,7.42,7.19,7.42,10500,7.19,7.42,7.19,7.42,10500,0.0,1.0
2005-06-07,7.26,7.34,7.0,7.17,30300,7.26,7.34,7.0,7.17,30300,0.0,1.0
2005-06-08,7.08,7.33,7.06,7.33,34700,7.08,7.33,7.06,7.33,34700,0.0,1.0
2005-06-09,7.528,7.55,7.1,7.1,29900,7.528,7.55,7.1,7.1,29900,0.0,1.0
2005-06-10,7.38,7.63,7.23,7.63,13100,7.38,7.63,7.23,7.63,13100,0.0,1.0
2005-06-13,7.1,7.32,6.9,7.32,68500,7.1,7.32,6.9,7.32,68500,0.0,1.0
2005-06-14,7.05,7.1,6.948,6.95,38000,7.05,7.1,6.948,6.95,38000,0.0,1.0
2005-06-15,7.07,7.15,7.01,7.15,8700,7.07,7.15,7.01,7.15,8700,0.0,1.0
2005-06-16,7.4,7.46,7.02,7.25,46400,7.4,7.46,7.02,7.25,46400,0.0,1.0
2005-06-17,7.49,7.64,7.46,7.5,28300,7.49,7.64,7.46,7.5,28300,0.0,1.0
2005-06-20,7.69,7.85,7.49,7.5,61300,7.69,7.85,7.49,7.5,61300,0.0,1.0
2005-06-21,7.42,7.75,7.42,7.57,49500,7.42,7.75,7.42,7.57,49500,0.0,1.0
2005-06-22,7.5,7.68,7.42,7.68,14000,7.5,7.68,7.42,7.68,14000,0.0,1.0
2005-06-23,7.35,7.69,7.15,7.69,31200,7.35,7.69,7.15,7.69,31200,0.0,1.0
2005-06-24,7.15,7.48,7.11,7.25,16400,7.15,7.48,7.11,7.25,16400,0.0,1.0
2005-06-27,7.29,7.31,7.12,7.16,14100,7.29,7.31,7.12,7.16,14100,0.0,1.0
2005-06-28,7.26,7.28,7.2,7.25,11300,7.26,7.28,7.2,7.25,11300,0.0,1.0
2005-06-29,7.362,7.44,7.35,7.44,10300,7.362,7.44,7.35,7.44,10300,0.0,1.0
2005-06-30,7.3,7.365,7.15,7.365,19200,7.3,7.365,7.15,7.365,19200,0.0,1.0
2005-07-01,7.21,7.44,7.15,7.15,29500,7.21,7.44,7.15,7.15,29500,0.0,1.0
2005-07-05,7.0,7.35,6.92,7.35,62900,7.0,7.35,6.92,7.35,62900,0.0,1.0
2005-07-06,7.05,7.07,6.9,6.9,103200,7.05,7.07,6.9,6.9,103200,0.0,1.0
2005-07-07,7.12,7.13,7.0,7.0,5600,7.12,7.13,7.0,7.0,5600,0.0,1.0
2005-07-08,7.13,7.32,7.116,7.28,17000,7.13,7.32,7.116,7.28,17000,0.0,1.0
2005-07-11,7.0,7.22,7.0,7.07,83200,7.0,7.22,7.0,7.07,83200,0.0,1.0
2005-07-12,7.02,7.13,7.0,7.0,60900,7.02,7.13,7.0,7.0,60900,0.0,1.0
2005-07-13,7.32,7.33,7.0,7.15,104800,7.32,7.33,7.0,7.15,104800,0.0,1.0
2005-07-14,7.67,7.85,7.36,7.4,150800,7.67,7.85,7.36,7.4,150800,0.0,1.0
2005-07-15,7.75,7.95,7.66,7.75,72100,7.75,7.95,7.66,7.75,72100,0.0,1.0
2005-07-18,8.08,8.25,7.85,7.85,99900,8.08,8.25,7.85,7.85,99900,0.0,1.0
2005-07-19,8.3,8.39,8.1,8.24,75100,8.3,8.39,8.1,8.24,75100,0.0,1.0
2005-07-20,9.4,9.91,8.28,8.5,730300,9.4,9.91,8.28,8.5,730300,0.0,1.0
2005-07-21,9.8806,10.3193,9.3505,9.5,254900,9.8806,10.3193,9.3505,9.5,254900,0.0,1.0
2005-07-22,9.54,10.109,9.4,9.95,147500,9.54,10.109,9.4,9.95,147500,0.0,1.0
2005-07-25,9.47,9.73,9.16,9.73,91200,9.47,9.73,9.16,9.73,91200,0.0,1.0
2005-07-26,9.81,10.0,9.51,9.51,173100,9.81,10.0,9.51,9.51,173100,0.0,1.0
2005-07-27,9.8,10.0,9.78,9.81,77200,9.8,10.0,9.78,9.81,77200,0.0,1.0
2005-07-28,9.69,9.88,9.21,9.8,75100,9.69,9.88,9.21,9.8,75100,0.0,1.0
2005-07-29,9.75,9.94,9.53,9.79,63900,9.75,9.94,9.53,9.79,63900,0.0,1.0
2005-08-01,9.69,9.94,9.58,9.94,87300,9.69,9.94,9.58,9.94,87300,0.0,1.0
2005-08-02,10.0,10.48,9.68,9.76,186000,10.0,10.48,9.68,9.76,186000,0.0,1.0
2005-08-03,10.03,10.25,10.0,10.0,50900,10.03,10.25,10.0,10.0,50900,0.0,1.0
2005-08-04,9.3,9.9,9.2,9.85,227800,9.3,9.9,9.2,9.85,227800,0.0,1.0
2005-08-05,8.95,9.4,8.7801,9.34,183200,8.95,9.4,8.7801,9.34,183200,0.0,1.0
2005-08-08,8.73,9.34,8.5,9.34,202600,8.73,9.34,8.5,9.34,202600,0.0,1.0
2005-08-09,8.99,9.15,8.76,8.9,80100,8.99,9.15,8.76,8.9,80100,0.0,1.0
2005-08-10,8.96,9.25,8.9,9.15,31900,8.96,9.25,8.9,9.15,31900,0.0,1.0
2005-08-11,9.05,9.27,8.88,8.88,131700,9.05,9.27,8.88,8.88,131700,0.0,1.0
2005-08-12,9.12,9.2,9.0,9.05,63900,9.12,9.2,9.0,9.05,63900,0.0,1.0
2005-08-15,9.14,9.3,9.03,9.3,79400,9.14,9.3,9.03,9.3,79400,0.0,1.0
2005-08-16,9.01,9.13,8.85,9.05,161200,9.01,9.13,8.85,9.05,161200,0.0,1.0
2005-08-17,9.37,9.37,8.96,9.1,89800,9.37,9.37,8.96,9.1,89800,0.0,1.0
2005-08-18,9.23,9.4,9.16,9.37,163900,9.23,9.4,9.16,9.37,163900,0.0,1.0
2005-08-19,9.25,9.3,9.2,9.28,77400,9.25,9.3,9.2,9.28,77400,0.0,1.0
2005-08-22,9.27,9.31,9.14,9.14,23600,9.27,9.31,9.14,9.14,23600,0.0,1.0
2005-08-23,9.18,9.42,9.15,9.27,171500,9.18,9.42,9.15,9.27,171500,0.0,1.0
2005-08-24,9.37,9.51,9.14,9.14,110000,9.37,9.51,9.14,9.14,110000,0.0,1.0
2005-08-25,9.5,9.65,9.418,9.49,118600,9.5,9.65,9.418,9.49,118600,0.0,1.0
2005-08-26,9.39,9.55,9.3,9.55,110800,9.39,9.55,9.3,9.55,110800,0.0,1.0
2005-08-29,9.28,9.5,9.28,9.5,122200,9.28,9.5,9.28,9.5,122200,0.0,1.0
2005-08-30,9.25,9.5,9.21,9.5,77900,9.25,9.5,9.21,9.5,77900,0.0,1.0
2005-08-31,9.5,9.56,9.31,9.42,140400,9.5,9.56,9.31,9.42,140400,0.0,1.0
2005-09-01,9.58,9.8,9.49,9.57,131700,9.58,9.8,9.49,9.57,131700,0.0,1.0
2005-09-02,9.66,9.66,9.5096,9.56,78700,9.66,9.66,9.5096,9.56,78700,0.0,1.0
2005-09-06,9.56,9.73,9.46,9.6,70600,9.56,9.73,9.46,9.6,70600,0.0,1.0
2005-09-07,13.75,14.04,12.31,12.34,6428800,13.75,14.04,12.31,12.34,6428800,0.0,1.0
2005-09-08,13.83,13.94,13.51,13.52,979400,13.83,13.94,13.51,13.52,979400,0.0,1.0
2005-09-09,13.72,13.84,13.42,13.7,355000,13.72,13.84,13.42,13.7,355000,0.0,1.0
2005-09-12,14.19,15.22,13.35,13.58,994500,14.19,15.22,13.35,13.58,994500,0.0,1.0
2005-09-13,13.42,13.8,13.13,13.6,896000,13.42,13.8,13.13,13.6,896000,0.0,1.0
2005-09-14,13.34,13.694,13.16,13.22,163500,13.34,13.694,13.16,13.22,163500,0.0,1.0
2005-09-15,13.39,13.5,13.17,13.22,93600,13.39,13.5,13.17,13.22,93600,0.0,1.0
2005-09-16,13.36,13.58,13.22,13.45,145700,13.36,13.58,13.22,13.45,145700,0.0,1.0
2005-09-19,13.11,13.468,12.91,13.17,251700,13.11,13.468,12.91,13.17,251700,0.0,1.0
2005-09-20,12.19,13.06,11.83,12.84,806700,12.19,13.06,11.83,12.84,806700,0.0,1.0
2005-09-21,11.65,12.03,11.6,12.03,416200,11.65,12.03,11.6,12.03,416200,0.0,1.0
2005-09-22,11.83,11.87,11.56,11.62,128400,11.83,11.87,11.56,11.62,128400,0.0,1.0
2005-09-23,11.55,11.83,11.45,11.8,200000,11.55,11.83,11.45,11.8,200000,0.0,1.0
2005-09-26,11.57,11.86,11.45,11.82,71400,11.57,11.86,11.45,11.82,71400,0.0,1.0
2005-09-27,11.4601,11.66,11.11,11.57,129200,11.4601,11.66,11.11,11.57,129200,0.0,1.0
2005-09-28,11.45,11.6,11.34,11.41,137400,11.45,11.6,11.34,11.41,137400,0.0,1.0
2005-09-29,11.92,12.04,11.42,11.54,195800,11.92,12.04,11.42,11.54,195800,0.0,1.0
2005-09-30,11.3,11.52,10.8,11.26,740400,11.3,11.52,10.8,11.26,740400,0.0,1.0
2005-10-03,11.58,11.98,11.0,11.14,241100,11.58,11.98,11.0,11.14,241100,0.0,1.0
2005-10-04,11.74,12.39,11.49,11.5,476400,11.74,12.39,11.49,11.5,476400,0.0,1.0
2005-10-05,11.21,12.03,11.05,11.75,113400,11.21,12.03,11.05,11.75,113400,0.0,1.0
2005-10-06,10.55,11.26,10.1,11.16,289200,10.55,11.26,10.1,11.16,289200,0.0,1.0
2005-10-07,10.21,10.75,10.1,10.1,200000,10.21,10.75,10.1,10.1,200000,0.0,1.0
2005-10-10,10.16,10.82,9.8,10.45,384900,10.16,10.82,9.8,10.45,384900,0.0,1.0
2005-10-11,10.56,10.8699,9.89,10.21,402000,10.56,10.8699,9.89,10.21,402000,0.0,1.0
2005-10-12,9.9,10.56,9.81,10.56,205900,9.9,10.56,9.81,10.56,205900,0.0,1.0
2005-10-13,10.37,10.45,9.8,10.0,133000,10.37,10.45,9.8,10.0,133000,0.0,1.0
2005-10-14,10.95,11.14,10.16,10.37,118300,10.95,11.14,10.16,10.37,118300,0.0,1.0
2005-10-17,10.91,11.2,10.74,10.74,89100,10.91,11.2,10.74,10.74,89100,0.0,1.0
2005-10-18,10.6,11.0,10.27,10.91,104200,10.6,11.0,10.27,10.91,104200,0.0,1.0
2005-10-19,10.33,10.6,9.8,10.6,131500,10.33,10.6,9.8,10.6,131500,0.0,1.0
2005-10-20,10.04,10.5,9.96,10.41,73400,10.04,10.5,9.96,10.41,73400,0.0,1.0
2005-10-21,10.11,10.22,9.95,10.02,64700,10.11,10.22,9.95,10.02,64700,0.0,1.0
2005-10-24,10.0,10.35,9.94,10.1,73700,10.0,10.35,9.94,10.1,73700,0.0,1.0
2005-10-25,10.25,10.5,10.0,10.04,96800,10.25,10.5,10.0,10.04,96800,0.0,1.0
2005-10-26,10.05,10.3,10.01,10.03,67800,10.05,10.3,10.01,10.03,67800,0.0,1.0
2005-10-27,9.75,10.07,9.71,10.07,73200,9.75,10.07,9.71,10.07,73200,0.0,1.0
2005-10-28,9.27,9.73,9.06,9.73,161000,9.27,9.73,9.06,9.73,161000,0.0,1.0
2005-10-31,9.61,9.75,9.29,9.29,200800,9.61,9.75,9.29,9.29,200800,0.0,1.0
2005-11-01,9.67,9.84,9.61,9.84,108100,9.67,9.84,9.61,9.84,108100,0.0,1.0
2005-11-02,10.09,10.11,9.67,9.72,103600,10.09,10.11,9.67,9.72,103600,0.0,1.0
2005-11-03,10.37,10.45,9.83,10.02,98900,10.37,10.45,9.83,10.02,98900,0.0,1.0
2005-11-04,10.4,10.58,10.2,10.3,60800,10.4,10.58,10.2,10.3,60800,0.0,1.0
2005-11-07,10.43,10.49,10.2,10.48,37600,10.43,10.49,10.2,10.48,37600,0.0,1.0
2005-11-08,10.36,10.5,10.32,10.48,42100,10.36,10.5,10.32,10.48,42100,0.0,1.0
2005-11-09,10.48,10.6399,10.25,10.5,74400,10.48,10.6399,10.25,10.5,74400,0.0,1.0
2005-11-10,10.48,10.69,10.44,10.61,101100,10.48,10.69,10.44,10.61,101100,0.0,1.0
2005-11-11,10.5,10.6,10.4,10.52,56900,10.5,10.6,10.4,10.52,56900,0.0,1.0
2005-11-14,10.73,10.8,10.4,10.5,114700,10.73,10.8,10.4,10.5,114700,0.0,1.0
2005-11-15,10.62,10.7,10.3,10.59,143400,10.62,10.7,10.3,10.59,143400,0.0,1.0
2005-11-16,10.92,11.04,10.7,10.84,207700,10.92,11.04,10.7,10.84,207700,0.0,1.0
2005-11-17,11.02,11.11,10.85,10.85,69600,11.02,11.11,10.85,10.85,69600,0.0,1.0
2005-11-18,11.55,11.83,10.92,11.02,340800,11.55,11.83,10.92,11.02,340800,0.0,1.0
2005-11-21,12.0,12.0,11.39,11.79,155600,12.0,12.0,11.39,11.79,155600,0.0,1.0
2005-11-22,12.69,12.75,11.9,12.0,269000,12.69,12.75,11.9,12.0,269000,0.0,1.0
2005-11-23,12.94,12.99,11.52,12.26,462000,12.94,12.99,11.52,12.26,462000,0.0,1.0
2005-11-25,12.86,13.07,12.3,13.07,146200,12.86,13.07,12.3,13.07,146200,0.0,1.0
2005-11-28,12.66,12.91,12.52,12.86,139400,12.66,12.91,12.52,12.86,139400,0.0,1.0
2005-11-29,12.55,12.68,12.49,12.68,91100,12.55,12.68,12.49,12.68,91100,0.0,1.0
2005-11-30,12.56,12.68,12.34,12.68,105900,12.56,12.68,12.34,12.68,105900,0.0,1.0
2005-12-01,12.83,12.9,12.5,12.6,105300,12.83,12.9,12.5,12.6,105300,0.0,1.0
2005-12-02,12.92,13.1,12.78,13.03,141800,12.92,13.1,12.78,13.03,141800,0.0,1.0
2005-12-05,12.89,13.0135,12.73,12.84,66300,12.89,13.0135,12.73,12.84,66300,0.0,1.0
2005-12-06,12.93,13.14,12.74,12.77,95500,12.93,13.14,12.74,12.77,95500,0.0,1.0
2005-12-07,13.12,13.15,12.97,13.08,117900,13.12,13.15,12.97,13.08,117900,0.0,1.0
2005-12-08,13.69,13.72,13.03,13.14,324600,13.69,13.72,13.03,13.14,324600,0.0,1.0
2005-12-09,13.68,13.75,13.55,13.75,147800,13.68,13.75,13.55,13.75,147800,0.0,1.0
2005-12-12,13.82,13.85,13.5,13.72,102700,13.82,13.85,13.5,13.72,102700,0.0,1.0
2005-12-13,14.01,14.13,13.85,13.89,228800,14.01,14.13,13.85,13.89,228800,0.0,1.0
2005-12-14,13.51,14.85,13.48,14.25,619200,13.51,14.85,13.48,14.25,619200,0.0,1.0
2005-12-15,12.9,13.51,12.68,13.43,155900,12.9,13.51,12.68,13.43,155900,0.0,1.0
2005-12-16,13.78,13.78,13.25,13.25,225900,13.78,13.78,13.25,13.25,225900,0.0,1.0
2005-12-19,13.04,13.89,12.98,13.81,163200,13.04,13.89,12.98,13.81,163200,0.0,1.0
2005-12-20,12.76,13.24,12.58,13.13,81000,12.76,13.24,12.58,13.13,81000,0.0,1.0
2005-12-21,12.9,13.0,12.55,12.67,61700,12.9,13.0,12.55,12.67,61700,0.0,1.0
2005-12-22,13.47,13.5,12.88,13.03,102600,13.47,13.5,12.88,13.03,102600,0.0,1.0
2005-12-23,13.4899,13.84,13.37,13.84,67900,13.4899,13.84,13.37,13.84,67900,0.0,1.0
2005-12-27,13.35,14.0,13.25,14.0,156700,13.35,14.0,13.25,14.0,156700,0.0,1.0
2005-12-28,13.42,13.49,13.0,13.3,117100,13.42,13.49,13.0,13.3,117100,0.0,1.0
2005-12-29,13.25,13.56,13.23,13.48,96400,13.25,13.56,13.23,13.48,96400,0.0,1.0
2005-12-30,13.36,13.48,13.05,13.47,104300,13.36,13.48,13.05,13.47,104300,0.0,1.0
2006-01-03,12.96,13.48,12.83,13.39,93400,12.96,13.48,12.83,13.39,93400,0.0,1.0
2006-01-04,12.98,13.22,12.83,13.22,98900,12.98,13.22,12.83,13.22,98900,0.0,1.0
2006-01-05,13.14,13.166,12.89,13.14,145400,13.14,13.166,12.89,13.14,145400,0.0,1.0
2006-01-06,13.02,13.39,12.93,13.27,126200,13.02,13.39,12.93,13.27,126200,0.0,1.0
2006-01-09,13.97,14.69,13.1,13.1,341800,13.97,14.69,13.1,13.1,341800,0.0,1.0
2006-01-10,14.45,14.5,13.7,13.7,207500,14.45,14.5,13.7,13.7,207500,0.0,1.0
2006-01-11,14.4,14.49,13.87,14.38,269900,14.4,14.49,13.87,14.38,269900,0.0,1.0
2006-01-12,14.17,14.6,14.1,14.5,118900,14.17,14.6,14.1,14.5,118900,0.0,1.0
2006-01-13,14.17,14.3,14.1,14.2,84400,14.17,14.3,14.1,14.2,84400,0.0,1.0
2006-01-17,14.35,14.5,14.25,14.3,150100,14.35,14.5,14.25,14.3,150100,0.0,1.0
2006-01-18,14.45,14.47,14.04,14.05,159500,14.45,14.47,14.04,14.05,159500,0.0,1.0
2006-01-19,14.81,14.81,14.4,14.49,207600,14.81,14.81,14.4,14.49,207600,0.0,1.0
2006-01-20,14.99,15.19,14.66,14.98,232400,14.99,15.19,14.66,14.98,232400,0.0,1.0
2006-01-23,14.66,15.43,14.66,14.95,137300,14.66,15.43,14.66,14.95,137300,0.0,1.0
2006-01-24,13.62,14.65,13.59,14.65,247200,13.62,14.65,13.59,14.65,247200,0.0,1.0
2006-01-25,13.69,13.8,13.64,13.75,86300,13.69,13.8,13.64,13.75,86300,0.0,1.0
2006-01-26,13.28,13.99,13.21,13.95,135100,13.28,13.99,13.21,13.95,135100,0.0,1.0
2006-01-27,13.19,13.63,13.15,13.32,143900,13.19,13.63,13.15,13.32,143900,0.0,1.0
2006-01-30,12.68,13.2,12.38,13.15,460300,12.68,13.2,12.38,13.15,460300,0.0,1.0
2006-01-31,13.44,13.54,12.5,12.7,363500,13.44,13.54,12.5,12.7,363500,0.0,1.0
2006-02-01,12.75,13.37,12.56,13.3,1750500,12.75,13.37,12.56,13.3,1750500,0.0,1.0
2006-02-02,13.0,13.09,12.65,12.79,499600,13.0,13.09,12.65,12.79,499600,0.0,1.0
2006-02-03,12.76,13.2,12.73,13.02,301700,12.76,13.2,12.73,13.02,301700,0.0,1.0
2006-02-06,12.95,13.1,12.88,12.99,404200,12.95,13.1,12.88,12.99,404200,0.0,1.0
2006-02-07,12.74,13.09,12.69,13.0,321800,12.74,13.09,12.69,13.0,321800,0.0,1.0
2006-02-08,12.17,12.84,12.11,12.84,282800,12.17,12.84,12.11,12.84,282800,0.0,1.0
2006-02-09,12.02,12.56,12.0,12.25,180600,12.02,12.56,12.0,12.25,180600,0.0,1.0
2006-02-10,11.91,12.22,11.48,12.05,316200,11.91,12.22,11.48,12.05,316200,0.0,1.0
2006-02-13,12.13,12.49,12.02,12.49,204000,12.13,12.49,12.02,12.49,204000,0.0,1.0
2006-02-14,13.2,13.62,12.27,12.34,1054700,13.2,13.62,12.27,12.34,1054700,0.0,1.0
2006-02-15,13.57,13.76,13.03,13.44,666700,13.57,13.76,13.03,13.44,666700,0.0,1.0
2006-02-16,13.35,13.47,13.0,13.39,386100,13.35,13.47,13.0,13.39,386100,0.0,1.0
2006-02-17,14.04,14.22,13.17,13.29,363100,14.04,14.22,13.17,13.29,363100,0.0,1.0
2006-02-21,15.46,15.5,14.55,15.32,897900,15.46,15.5,14.55,15.32,897900,0.0,1.0
2006-02-22,15.67,15.98,14.77,15.5,728800,15.67,15.98,14.77,15.5,728800,0.0,1.0
2006-02-23,14.85,15.69,14.73,15.67,479400,14.85,15.69,14.73,15.67,479400,0.0,1.0
2006-02-24,14.72,15.0,14.6,14.85,374900,14.72,15.0,14.6,14.85,374900,0.0,1.0
2006-02-27,15.74,16.32,14.9,14.98,1217800,15.74,16.32,14.9,14.98,1217800,0.0,1.0
2006-02-28,16.08,16.3,15.75,16.07,570200,16.08,16.3,15.75,16.07,570200,0.0,1.0
2006-03-01,16.29,16.49,15.12,16.28,592900,16.29,16.49,15.12,16.28,592900,0.0,1.0
2006-03-02,16.23,16.49,15.55,16.49,425500,16.23,16.49,15.55,16.49,425500,0.0,1.0
2006-03-03,17.04,17.2,16.12,16.15,838700,17.04,17.2,16.12,16.15,838700,0.0,1.0
2006-03-06,17.26,17.42,16.99,17.22,470800,17.26,17.42,16.99,17.22,470800,0.0,1.0
2006-03-07,16.36,17.1,16.31,17.1,491200,16.36,17.1,16.31,17.1,491200,0.0,1.0
2006-03-08,16.46,16.49,15.8,16.33,385700,16.46,16.49,15.8,16.33,385700,0.0,1.0
2006-03-09,16.55,16.95,16.42,16.48,170800,16.55,16.95,16.42,16.48,170800,0.0,1.0
2006-03-10,16.16,16.66,16.0405,16.63,205700,16.16,16.66,16.0405,16.63,205700,0.0,1.0
2006-03-13,16.6,16.65,16.15,16.53,288800,16.6,16.65,16.15,16.53,288800,0.0,1.0
2006-03-14,16.8,16.85,16.52,16.66,162500,16.8,16.85,16.52,16.66,162500,0.0,1.0
2006-03-15,16.79,17.0,16.62,16.87,179700,16.79,17.0,16.62,16.87,179700,0.0,1.0
2006-03-16,16.89,17.24,16.63,16.91,186600,16.89,17.24,16.63,16.91,186600,0.0,1.0
2006-03-17,16.79,16.81,16.52,16.76,126200,16.79,16.81,16.52,16.76,126200,0.0,1.0
2006-03-20,16.89,17.01,16.65,16.85,135700,16.89,17.01,16.65,16.85,135700,0.0,1.0
2006-03-21,17.29,17.72,16.81,16.82,476600,17.29,17.72,16.81,16.82,476600,0.0,1.0
2006-03-22,17.23,17.41,16.78,17.4,153500,17.23,17.41,16.78,17.4,153500,0.0,1.0
2006-03-23,17.08,17.29,16.88,17.29,151500,17.08,17.29,16.88,17.29,151500,0.0,1.0
2006-03-24,17.05,17.18,16.81,17.1,119200,17.05,17.18,16.81,17.1,119200,0.0,1.0
2006-03-27,17.45,18.26,17.38,18.25,417300,17.45,18.26,17.38,18.25,417300,0.0,1.0
2006-03-28,17.69,17.86,17.45,17.5,180500,17.69,17.86,17.45,17.5,180500,0.0,1.0
2006-03-29,18.29,18.39,17.603,17.65,254700,18.29,18.39,17.603,17.65,254700,0.0,1.0
2006-03-30,17.5,18.25,17.24,18.21,348200,17.5,18.25,17.24,18.21,348200,0.0,1.0
2006-03-31,17.59,17.7,16.95,17.61,316800,17.59,17.7,16.95,17.61,316800,0.0,1.0
2006-04-03,16.96,17.63,16.9,17.61,148100,16.96,17.63,16.9,17.61,148100,0.0,1.0
2006-04-04,17.3,17.36,16.88,16.9,124900,17.3,17.36,16.88,16.9,124900,0.0,1.0
2006-04-05,16.57,17.36,16.22,17.26,238500,16.57,17.36,16.22,17.26,238500,0.0,1.0
2006-04-06,16.31,16.66,16.01,16.57,202800,16.31,16.66,16.01,16.57,202800,0.0,1.0
2006-04-07,16.0,16.48,15.63,16.3,251400,16.0,16.48,15.63,16.3,251400,0.0,1.0
2006-04-10,15.08,16.0325,15.01,15.98,356800,15.08,16.0325,15.01,15.98,356800,0.0,1.0
2006-04-11,15.1,15.76,14.8,15.08,457600,15.1,15.76,14.8,15.08,457600,0.0,1.0
2006-04-12,15.25,15.79,15.15,15.7,210000,15.25,15.79,15.15,15.7,210000,0.0,1.0
2006-04-13,15.08,15.3,14.9,15.07,167400,15.08,15.3,14.9,15.07,167400,0.0,1.0
2006-04-17,14.24,15.06,14.21,15.0,341400,14.24,15.06,14.21,15.0,341400,0.0,1.0
2006-04-18,14.6,14.73,14.08,14.1,476500,14.6,14.73,14.08,14.1,476500,0.0,1.0
2006-04-19,16.01,16.36,14.38,14.6,711900,16.01,16.36,14.38,14.6,711900,0.0,1.0
2006-04-20,15.35,16.0,15.2,15.96,281800,15.35,16.0,15.2,15.96,281800,0.0,1.0
2006-04-21,15.51,15.77,15.25,15.44,102100,15.51,15.77,15.25,15.44,102100,0.0,1.0
2006-04-24,15.26,15.57,15.2,15.44,135200,15.26,15.57,15.2,15.44,135200,0.0,1.0
2006-04-25,15.0,15.26,14.69,15.18,234400,15.0,15.26,14.69,15.18,234400,0.0,1.0
2006-04-26,14.81,15.15,14.78,15.09,278200,14.81,15.15,14.78,15.09,278200,0.0,1.0
2006-04-27,15.72,15.83,14.45,14.7,247700,15.72,15.83,14.45,14.7,247700,0.0,1.0
2006-04-28,15.38,15.75,15.26,15.74,162200,15.38,15.75,15.26,15.74,162200,0.0,1.0
2006-05-01,14.68,15.75,14.48,15.39,231700,14.68,15.75,14.48,15.39,231700,0.0,1.0
2006-05-02,14.33,14.93,14.15,14.72,224900,14.33,14.93,14.15,14.72,224900,0.0,1.0
2006-05-03,14.41,14.42,14.12,14.27,192200,14.41,14.42,14.12,14.27,192200,0.0,1.0
2006-05-04,15.32,15.49,14.29,14.42,643600,15.32,15.49,14.29,14.42,643600,0.0,1.0
2006-05-05,15.71,15.8,15.05,15.4,160200,15.71,15.8,15.05,15.4,160200,0.0,1.0
2006-05-08,16.06,16.1,15.71,15.74,217000,16.06,16.1,15.71,15.74,217000,0.0,1.0
2006-05-09,16.15,16.23,15.94,16.14,248800,16.15,16.23,15.94,16.14,248800,0.0,1.0
2006-05-10,16.85,16.95,16.1,16.15,370200,16.85,16.95,16.1,16.15,370200,0.0,1.0
2006-05-11,16.22,17.13,16.18,16.9,247900,16.22,17.13,16.18,16.9,247900,0.0,1.0
2006-05-12,15.07,16.21,14.9,16.11,337400,15.07,16.21,14.9,16.11,337400,0.0,1.0
2006-05-15,15.03,15.44,14.95,14.96,267400,15.03,15.44,14.95,14.96,267400,0.0,1.0
2006-05-16,15.02,15.12,14.95,14.99,147200,15.02,15.12,14.95,14.99,147200,0.0,1.0
2006-05-17,15.01,15.12,14.87,14.91,235900,15.01,15.12,14.87,14.91,235900,0.0,1.0
2006-05-18,15.0,15.64,14.93,15.08,267200,15.0,15.64,14.93,15.08,267200,0.0,1.0
2006-05-19,14.86,15.05,14.3,15.05,414000,14.86,15.05,14.3,15.05,414000,0.0,1.0
2006-05-22,13.96,14.71,13.82,14.7,595300,13.96,14.71,13.82,14.7,595300,0.0,1.0
2006-05-23,13.51,14.38,13.44,13.89,329900,13.51,14.38,13.44,13.89,329900,0.0,1.0
2006-05-24,13.79,13.92,13.1,13.69,338000,13.79,13.92,13.1,13.69,338000,0.0,1.0
2006-05-25,14.71,14.74,13.8,13.85,226300,14.71,14.74,13.8,13.85,226300,0.0,1.0
2006-05-26,15.06,15.24,14.78,14.81,169800,15.06,15.24,14.78,14.81,169800,0.0,1.0
2006-05-30,14.99,15.48,14.95,15.06,333700,14.99,15.48,14.95,15.06,333700,0.0,1.0
2006-05-31,14.79,15.1499,14.78,15.0,151900,14.79,15.1499,14.78,15.0,151900,0.0,1.0
2006-06-01,14.74,14.82,14.48,14.82,235500,14.74,14.82,14.48,14.82,235500,0.0,1.0
2006-06-02,15.41,15.48,14.83,14.91,195900,15.41,15.48,14.83,14.91,195900,0.0,1.0
2006-06-05,15.22,15.57,15.174,15.29,114900,15.22,15.57,15.174,15.29,114900,0.0,1.0
2006-06-06,15.35,15.56,15.0,15.56,485100,15.35,15.56,15.0,15.56,485100,0.0,1.0
2006-06-07,15.0,15.43,15.0,15.43,164500,15.0,15.43,15.0,15.43,164500,0.0,1.0
2006-06-08,15.07,15.12,14.98,15.0,402600,15.07,15.12,14.98,15.0,402600,0.0,1.0
2006-06-09,14.45,15.09,14.21,15.08,799700,14.45,15.09,14.21,15.08,799700,0.0,1.0
2006-06-12,14.23,14.46,14.12,14.31,176500,14.23,14.46,14.12,14.31,176500,0.0,1.0
2006-06-13,13.74,14.3,13.74,14.3,193000,13.74,14.3,13.74,14.3,193000,0.0,1.0
2006-06-14,13.24,13.8,12.82,13.72,257700,13.24,13.8,12.82,13.72,257700,0.0,1.0
2006-06-15,13.97,14.0,13.16,13.27,147800,13.97,14.0,13.16,13.27,147800,0.0,1.0
2006-06-16,14.09,14.16,13.7534,13.98,131800,14.09,14.16,13.7534,13.98,131800,0.0,1.0
2006-06-19,14.22,15.3,13.5,14.09,284600,14.22,15.3,13.5,14.09,284600,0.0,1.0
2006-06-20,14.43,14.5,14.17,14.38,164500,14.43,14.5,14.17,14.38,164500,0.0,1.0
2006-06-21,14.64,14.75,14.3,14.46,198300,14.64,14.75,14.3,14.46,198300,0.0,1.0
2006-06-22,14.47,14.73,14.09,14.61,244000,14.47,14.73,14.09,14.61,244000,0.0,1.0
2006-06-23,14.5,14.95,14.34,14.58,259600,14.5,14.95,14.34,14.58,259600,0.0,1.0
2006-06-26,14.51,14.69,14.45,14.62,66900,14.51,14.69,14.45,14.62,66900,0.0,1.0
2006-06-27,14.21,14.55,13.97,14.47,182200,14.21,14.55,13.97,14.47,182200,0.0,1.0
2006-06-28,14.56,14.72,14.21,14.28,114200,14.56,14.72,14.21,14.28,114200,0.0,1.0
2006-06-29,15.34,15.48,14.5,14.7,421700,15.34,15.48,14.5,14.7,421700,0.0,1.0
2006-06-30,15.08,15.76,15.06,15.42,3272600,15.08,15.76,15.06,15.42,3272600,0.0,1.0
2006-07-03,15.52,15.52,14.98,15.32,131700,15.52,15.52,14.98,15.32,131700,0.0,1.0
2006-07-05,14.8,15.41,14.59,15.31,273700,14.8,15.41,14.59,15.31,273700,0.0,1.0
2006-07-06,14.45,14.68,14.35,14.68,315400,14.45,14.68,14.35,14.68,315400,0.0,1.0
2006-07-07,13.91,14.53,13.91,14.35,196100,13.91,14.53,13.91,14.35,196100,0.0,1.0
2006-07-10,13.49,14.0,13.3,14.0,205000,13.49,14.0,13.3,14.0,205000,0.0,1.0
2006-07-11,13.99,14.14,13.38,13.44,188100,13.99,14.14,13.38,13.44,188100,0.0,1.0
2006-07-12,13.44,14.0,13.37,13.92,112600,13.44,14.0,13.37,13.92,112600,0.0,1.0
2006-07-13,12.72,13.45,12.71,13.3,181500,12.72,13.45,12.71,13.3,181500,0.0,1.0
2006-07-14,12.55,12.71,12.3,12.66,188500,12.55,12.71,12.3,12.66,188500,0.0,1.0
2006-07-17,11.74,12.81,11.68,12.55,297000,11.74,12.81,11.68,12.55,297000,0.0,1.0
2006-07-18,11.95,12.0,11.52,11.76,283400,11.95,12.0,11.52,11.76,283400,0.0,1.0
2006-07-19,12.84,12.98,11.97,11.97,281500,12.84,12.98,11.97,11.97,281500,0.0,1.0
2006-07-20,11.87,12.94,11.87,12.93,187400,11.87,12.94,11.87,12.93,187400,0.0,1.0
2006-07-21,11.61,11.91,11.29,11.78,282400,11.61,11.91,11.29,11.78,282400,0.0,1.0
2006-07-24,12.15,12.17,11.74,11.74,219900,12.15,12.17,11.74,11.74,219900,0.0,1.0
2006-07-25,12.6,12.91,11.88,12.11,438300,12.6,12.91,11.88,12.11,438300,0.0,1.0
2006-07-26,12.44,12.8,12.09,12.8,529800,12.44,12.8,12.09,12.8,529800,0.0,1.0
2006-07-27,12.05,12.65,11.94,12.56,347100,12.05,12.65,11.94,12.56,347100,0.0,1.0
2006-07-28,12.4,12.52,12.0,12.21,301600,12.4,12.52,12.0,12.21,301600,0.0,1.0
2006-07-31,12.77,12.85,12.19,12.21,234900,12.77,12.85,12.19,12.21,234900,0.0,1.0
2006-08-01,12.79,12.99,12.33,12.73,225800,12.79,12.99,12.33,12.73,225800,0.0,1.0
2006-08-02,12.55,13.32,12.41,12.92,167200,12.55,13.32,12.41,12.92,167200,0.0,1.0
2006-08-03,12.87,13.04,12.0,12.38,162800,12.87,13.04,12.0,12.38,162800,0.0,1.0
2006-08-04,12.57,13.25,12.21,13.12,256000,12.57,13.25,12.21,13.12,256000,0.0,1.0
2006-08-07,12.58,12.65,12.25,12.45,125400,12.58,12.65,12.25,12.45,125400,0.0,1.0
2006-08-08,12.28,12.85,12.17,12.5,119000,12.28,12.85,12.17,12.5,119000,0.0,1.0
2006-08-09,11.82,12.673,11.735,12.43,235000,11.82,12.673,11.735,12.43,235000,0.0,1.0
2006-08-10,11.72,11.85,11.52,11.78,131900,11.72,11.85,11.52,11.78,131900,0.0,1.0
2006-08-11,11.82,12.11,11.62,11.78,196600,11.82,12.11,11.62,11.78,196600,0.0,1.0
2006-08-14,12.11,12.39,11.71,11.97,107500,12.11,12.39,11.71,11.97,107500,0.0,1.0
2006-08-15,12.58,12.58,12.04,12.37,124000,12.58,12.58,12.04,12.37,124000,0.0,1.0
2006-08-16,12.85,12.89,12.62,12.7,129100,12.85,12.89,12.62,12.7,129100,0.0,1.0
2006-08-17,12.98,13.32,12.71,12.76,174800,12.98,13.32,12.71,12.76,174800,0.0,1.0
2006-08-18,13.12,13.24,12.59,13.05,144600,13.12,13.24,12.59,13.05,144600,0.0,1.0
2006-08-21,13.39,13.6,12.79,13.11,132800,13.39,13.6,12.79,13.11,132800,0.0,1.0
2006-08-22,13.12,13.48,13.04,13.27,86200,13.12,13.48,13.04,13.27,86200,0.0,1.0
2006-08-23,12.82,13.3245,12.77,13.19,120600,12.82,13.3245,12.77,13.19,120600,0.0,1.0
2006-08-24,12.62,12.99,12.53,12.78,108800,12.62,12.99,12.53,12.78,108800,0.0,1.0
2006-08-25,12.73,12.89,12.3,12.55,147800,12.73,12.89,12.3,12.55,147800,0.0,1.0
2006-08-28,12.67,13.0,12.67,12.78,117000,12.67,13.0,12.67,12.78,117000,0.0,1.0
2006-08-29,13.05,13.15,12.67,12.67,206000,13.05,13.15,12.67,12.67,206000,0.0,1.0
2006-08-30,12.79,13.03,12.54,13.03,175100,12.79,13.03,12.54,13.03,175100,0.0,1.0
2006-08-31,13.02,13.3,12.8,12.85,140600,13.02,13.3,12.8,12.85,140600,0.0,1.0
2006-09-01,14.28,15.1,13.0,13.07,595300,14.28,15.1,13.0,13.07,595300,0.0,1.0
2006-09-05,14.26,15.38,14.17,15.38,302000,14.26,15.38,14.17,15.38,302000,0.0,1.0
2006-09-06,13.9,14.16,13.88,14.16,257200,13.9,14.16,13.88,14.16,257200,0.0,1.0
2006-09-07,13.87,14.1,13.77,13.87,161000,13.87,14.1,13.77,13.87,161000,0.0,1.0
2006-09-08,14.02,14.42,13.82,13.96,163100,14.02,14.42,13.82,13.96,163100,0.0,1.0
2006-09-11,13.69,14.04,13.54,14.02,154500,13.69,14.04,13.54,14.02,154500,0.0,1.0
2006-09-12,14.05,14.15,13.66,13.79,158600,14.05,14.15,13.66,13.79,158600,0.0,1.0
2006-09-13,14.38,14.45,13.96,14.12,216500,14.38,14.45,13.96,14.12,216500,0.0,1.0
2006-09-14,14.02,14.42,13.87,14.39,248000,14.02,14.42,13.87,14.39,248000,0.0,1.0
2006-09-15,14.51,14.58,13.82,14.2,294600,14.51,14.58,13.82,14.2,294600,0.0,1.0
2006-09-18,13.97,14.5,13.8,14.5,180600,13.97,14.5,13.8,14.5,180600,0.0,1.0
2006-09-19,13.54,13.97,13.4101,13.92,115600,13.54,13.97,13.4101,13.92,115600,0.0,1.0
2006-09-20,14.02,14.16,13.62,13.7,161200,14.02,14.16,13.62,13.7,161200,0.0,1.0
2006-09-21,13.48,14.31,13.42,14.2,243800,13.48,14.31,13.42,14.2,243800,0.0,1.0
2006-09-22,13.18,13.42,12.89,13.39,151700,13.18,13.42,12.89,13.39,151700,0.0,1.0
2006-09-25,13.64,13.74,13.05,13.25,106900,13.64,13.74,13.05,13.25,106900,0.0,1.0
2006-09-26,14.11,14.16,13.65,13.7,198400,14.11,14.16,13.65,13.7,198400,0.0,1.0
2006-09-27,14.5,14.5,13.97,13.97,228300,14.5,14.5,13.97,13.97,228300,0.0,1.0
2006-09-28,14.48,14.85,13.94,14.8,343700,14.48,14.85,13.94,14.8,343700,0.0,1.0
2006-09-29,14.41,14.75,14.34,14.4,224300,14.41,14.75,14.34,14.4,224300,0.0,1.0
2006-10-02,14.11,14.6699,13.97,14.65,179200,14.11,14.6699,13.97,14.65,179200,0.0,1.0
2006-10-03,14.4499,14.71,13.77,14.2,238600,14.4499,14.71,13.77,14.2,238600,0.0,1.0
2006-10-04,14.92,14.97,14.35,14.35,453700,14.92,14.97,14.35,14.35,453700,0.0,1.0
2006-10-05,15.72,15.85,14.78,14.96,329900,15.72,15.85,14.78,14.96,329900,0.0,1.0
2006-10-06,16.21,16.24,15.52,15.72,300200,16.21,16.24,15.52,15.72,300200,0.0,1.0
2006-10-09,16.79,16.93,16.14,16.25,534800,16.79,16.93,16.14,16.25,534800,0.0,1.0
2006-10-10,17.09,17.1,16.7,16.83,316100,17.09,17.1,16.7,16.83,316100,0.0,1.0
2006-10-11,16.49,17.2,15.78,17.12,617700,16.49,17.2,15.78,17.12,617700,0.0,1.0
2006-10-12,16.54,16.54,15.87,16.47,222000,16.54,16.54,15.87,16.47,222000,0.0,1.0
2006-10-13,16.13,16.47,16.02,16.46,255800,16.13,16.47,16.02,16.46,255800,0.0,1.0
2006-10-16,16.55,16.66,15.8,16.16,215100,16.55,16.66,15.8,16.16,215100,0.0,1.0
2006-10-17,16.61,16.82,16.12,16.38,169100,16.61,16.82,16.12,16.38,169100,0.0,1.0
2006-10-18,16.84,16.99,16.55,16.55,216300,16.84,16.99,16.55,16.55,216300,0.0,1.0
2006-10-19,17.31,17.37,16.77,16.87,236600,17.31,17.37,16.77,16.87,236600,0.0,1.0
2006-10-20,17.07,17.45,16.84,17.45,198000,17.07,17.45,16.84,17.45,198000,0.0,1.0
2006-10-23,17.16,17.34,16.96,17.22,157200,17.16,17.34,16.96,17.22,157200,0.0,1.0
2006-10-24,16.79,17.24,16.58,17.2,148300,16.79,17.24,16.58,17.2,148300,0.0,1.0
2006-10-25,16.5,16.8,16.27,16.79,233100,16.5,16.8,16.27,16.79,233100,0.0,1.0
2006-10-26,17.01,17.05,16.4,16.64,156600,17.01,17.05,16.4,16.64,156600,0.0,1.0
2006-10-27,16.81,17.28,16.7,17.03,247500,16.81,17.28,16.7,17.03,247500,0.0,1.0
2006-10-30,16.6,16.77,16.35,16.67,320300,16.6,16.77,16.35,16.67,320300,0.0,1.0
2006-10-31,19.72,21.4899,19.38,20.71,3775500,19.72,21.4899,19.38,20.71,3775500,0.0,1.0
2006-11-01,19.28,19.79,19.0,19.6,624100,19.28,19.79,19.0,19.6,624100,0.0,1.0
2006-11-02,19.04,19.35,18.75,19.0,402500,19.04,19.35,18.75,19.0,402500,0.0,1.0
2006-11-03,18.48,18.92,17.71,18.45,648100,18.48,18.92,17.71,18.45,648100,0.0,1.0
2006-11-06,19.07,19.31,18.39,18.84,565400,19.07,19.31,18.39,18.84,565400,0.0,1.0
2006-11-07,19.46,19.81,19.07,19.2,321200,19.46,19.81,19.07,19.2,321200,0.0,1.0
2006-11-08,19.55,19.63,18.77,19.0,284100,19.55,19.63,18.77,19.0,284100,0.0,1.0
2006-11-09,19.26,19.6899,19.01,19.52,345100,19.26,19.6899,19.01,19.52,345100,0.0,1.0
2006-11-10,19.4,19.47,18.81,19.21,335000,19.4,19.47,18.81,19.21,335000,0.0,1.0
2006-11-13,20.06,20.89,19.46,19.48,688900,20.06,20.89,19.46,19.48,688900,0.0,1.0
2006-11-14,19.9901,20.2,19.17,20.05,403200,19.9901,20.2,19.17,20.05,403200,0.0,1.0
2006-11-15,20.37,20.38,19.91,20.05,236800,20.37,20.38,19.91,20.05,236800,0.0,1.0
2006-11-16,20.19,20.49,20.1,20.44,166300,20.19,20.49,20.1,20.44,166300,0.0,1.0
2006-11-17,20.3,20.3,19.77,20.19,117100,20.3,20.3,19.77,20.19,117100,0.0,1.0
2006-11-20,20.14,20.29,19.96,20.22,149600,20.14,20.29,19.96,20.22,149600,0.0,1.0
2006-11-21,20.06,20.23,19.97,20.18,170000,20.06,20.23,19.97,20.18,170000,0.0,1.0
2006-11-22,19.99,20.18,19.95,20.18,159900,19.99,20.18,19.95,20.18,159900,0.0,1.0
2006-11-24,20.52,20.62,19.84,19.85,61200,20.52,20.62,19.84,19.85,61200,0.0,1.0
2006-11-27,20.23,20.72,20.13,20.52,386300,20.23,20.72,20.13,20.52,386300,0.0,1.0
2006-11-28,20.86,20.88,20.03,20.26,605300,20.86,20.88,20.03,20.26,605300,0.0,1.0
2006-11-29,21.75,22.31,20.88,21.14,572800,21.75,22.31,20.88,21.14,572800,0.0,1.0
2006-11-30,21.47,22.17,21.25,21.87,392200,21.47,22.17,21.25,21.87,392200,0.0,1.0
2006-12-01,21.31,21.45,20.76,21.33,328400,21.31,21.45,20.76,21.33,328400,0.0,1.0
2006-12-04,21.75,21.76,21.28,21.3,410300,21.75,21.76,21.28,21.3,410300,0.0,1.0
2006-12-05,22.79,22.95,22.0,22.01,460800,22.79,22.95,22.0,22.01,460800,0.0,1.0
2006-12-06,22.98,23.48,22.42,22.61,543400,22.98,23.48,22.42,22.61,543400,0.0,1.0
2006-12-07,22.96,23.41,22.9,23.08,186800,22.96,23.41,22.9,23.08,186800,0.0,1.0
2006-12-08,23.81,24.1,22.55,22.89,447300,23.81,24.1,22.55,22.89,447300,0.0,1.0
2006-12-11,23.68,24.46,23.46,24.03,362800,23.68,24.46,23.46,24.03,362800,0.0,1.0
2006-12-12,22.08,22.45,21.8,21.91,1462800,22.08,22.45,21.8,21.91,1462800,0.0,1.0
2006-12-13,23.1,23.24,22.24,22.24,645200,23.1,23.24,22.24,22.24,645200,0.0,1.0
2006-12-14,22.75,23.5,22.55,23.2,415800,22.75,23.5,22.55,23.2,415800,0.0,1.0
2006-12-15,22.7,23.1,22.5,22.84,337500,22.7,23.1,22.5,22.84,337500,0.0,1.0
2006-12-18,22.3,22.9,22.09,22.82,360600,22.3,22.9,22.09,22.82,360600,0.0,1.0
2006-12-19,22.39,22.5,22.0,22.24,226500,22.39,22.5,22.0,22.24,226500,0.0,1.0
2006-12-20,22.12,22.48,21.88,22.48,173100,22.12,22.48,21.88,22.48,173100,0.0,1.0
2006-12-21,21.5,22.2599,21.46,22.14,212500,21.5,22.2599,21.46,22.14,212500,0.0,1.0
2006-12-22,21.59,21.65,21.0367,21.47,192500,21.59,21.65,21.0367,21.47,192500,0.0,1.0
2006-12-26,21.55,22.05,21.51,21.51,73100,21.55,22.05,21.51,21.51,73100,0.0,1.0
2006-12-27,21.59,21.96,21.5,21.7,154200,21.59,21.96,21.5,21.7,154200,0.0,1.0
2006-12-28,21.58,21.84,21.51,21.58,123800,21.58,21.84,21.51,21.58,123800,0.0,1.0
2006-12-29,21.4,21.83,21.14,21.53,435400,21.4,21.83,21.14,21.53,435400,0.0,1.0
2007-01-03,21.57,21.85,21.1,21.8,269000,21.57,21.85,21.1,21.8,269000,0.0,1.0
2007-01-04,21.44,21.59,21.04,21.39,335400,21.44,21.59,21.04,21.39,335400,0.0,1.0
2007-01-05,20.56,21.43,20.26,21.43,599700,20.56,21.43,20.26,21.43,599700,0.0,1.0
2007-01-08,20.41,20.67,20.36,20.59,411200,20.41,20.67,20.36,20.59,411200,0.0,1.0
2007-01-09,22.22,22.25,20.4,20.52,1534300,22.22,22.25,20.4,20.52,1534300,0.0,1.0
2007-01-10,22.54,22.59,21.86,22.22,503000,22.54,22.59,21.86,22.22,503000,0.0,1.0
2007-01-11,22.25,22.94,22.03,22.43,442200,22.25,22.94,22.03,22.43,442200,0.0,1.0
2007-01-12,21.95,22.44,21.6122,22.35,422500,21.95,22.44,21.6122,22.35,422500,0.0,1.0
2007-01-16,21.85,22.04,21.57,22.03,320600,21.85,22.04,21.57,22.03,320600,0.0,1.0
2007-01-17,22.04,22.34,21.76,21.81,211800,22.04,22.34,21.76,21.81,211800,0.0,1.0
2007-01-18,21.41,22.2899,21.28,22.06,304100,21.41,22.2899,21.28,22.06,304100,0.0,1.0
2007-01-19,21.43,21.58,21.08,21.35,131600,21.43,21.58,21.08,21.35,131600,0.0,1.0
2007-01-22,21.13,21.42,21.04,21.39,205800,21.13,21.42,21.04,21.39,205800,0.0,1.0
2007-01-23,20.73,21.41,20.65,21.06,215000,20.73,21.41,20.65,21.06,215000,0.0,1.0
2007-01-24,21.17,21.25,20.76,20.8,154600,21.17,21.25,20.76,20.8,154600,0.0,1.0
2007-01-25,20.85,21.26,20.62,21.24,214000,20.85,21.26,20.62,21.24,214000,0.0,1.0
2007-01-26,20.75,21.15,20.59,20.87,364000,20.75,21.15,20.59,20.87,364000,0.0,1.0
2007-01-29,20.97,21.09,20.54,20.7,155600,20.97,21.09,20.54,20.7,155600,0.0,1.0
2007-01-30,21.14,21.25,20.87,20.97,123900,21.14,21.25,20.87,20.97,123900,0.0,1.0
2007-01-31,21.24,21.2922,20.76,21.04,262300,21.24,21.2922,20.76,21.04,262300,0.0,1.0
2007-02-01,21.37,21.7,21.279,21.28,145200,21.37,21.7,21.279,21.28,145200,0.0,1.0
2007-02-02,21.17,21.63,21.11,21.55,98900,21.17,21.63,21.11,21.55,98900,0.0,1.0
2007-02-05,20.63,21.39,20.63,21.15,184800,20.63,21.39,20.63,21.15,184800,0.0,1.0
2007-02-06,20.14,20.77,20.05,20.77,335600,20.14,20.77,20.05,20.77,335600,0.0,1.0
2007-02-07,21.5,21.5,20.06,20.07,392600,21.5,21.5,20.06,20.07,392600,0.0,1.0
2007-02-08,21.59,21.96,21.4,21.62,396700,21.59,21.96,21.4,21.62,396700,0.0,1.0
2007-02-09,21.28,22.25,21.04,21.7,299900,21.28,22.25,21.04,21.7,299900,0.0,1.0
2007-02-12,21.56,22.2,21.23,21.23,404800,21.56,22.2,21.23,21.23,404800,0.0,1.0
2007-02-13,21.01,21.99,20.88,21.64,281600,21.01,21.99,20.88,21.64,281600,0.0,1.0
2007-02-14,20.81,21.5,20.76,21.06,218700,20.81,21.5,20.76,21.06,218700,0.0,1.0
2007-02-15,20.39,20.89,19.9,20.77,327600,20.39,20.89,19.9,20.77,327600,0.0,1.0
2007-02-16,20.44,20.572,19.97,20.39,200900,20.44,20.572,19.97,20.39,200900,0.0,1.0
2007-02-20,21.19,21.2,20.2,20.29,223500,21.19,21.2,20.2,20.29,223500,0.0,1.0
2007-02-21,21.34,21.34,20.81,21.01,226800,21.34,21.34,20.81,21.01,226800,0.0,1.0
2007-02-22,21.28,21.47,20.96,21.34,241000,21.28,21.47,20.96,21.34,241000,0.0,1.0
2007-02-23,21.0,21.33,20.93,21.33,133900,21.0,21.33,20.93,21.33,133900,0.0,1.0
2007-02-26,20.33,21.01,20.16,20.98,347700,20.33,21.01,20.16,20.98,347700,0.0,1.0
2007-02-27,19.83,20.54,19.73,20.18,547600,19.83,20.54,19.73,20.18,547600,0.0,1.0
2007-02-28,18.8,19.81,18.73,19.75,650800,18.8,19.81,18.73,19.75,650800,0.0,1.0
2007-03-01,18.01,18.72,17.7,18.72,777200,18.01,18.72,17.7,18.72,777200,0.0,1.0
2007-03-02,17.66,18.34,17.5699,17.83,619000,17.66,18.34,17.5699,17.83,619000,0.0,1.0
2007-03-05,17.27,17.84,17.05,17.5,513200,17.27,17.84,17.05,17.5,513200,0.0,1.0
2007-03-06,18.1,18.26,17.43,17.43,434800,18.1,18.26,17.43,17.43,434800,0.0,1.0
2007-03-07,17.74,18.24,17.6,18.01,327000,17.74,18.24,17.6,18.01,327000,0.0,1.0
2007-03-08,17.88,18.54,17.75,17.81,445900,17.88,18.54,17.75,17.81,445900,0.0,1.0
2007-03-09,17.73,18.13,17.68,17.99,243700,17.73,18.13,17.68,17.99,243700,0.0,1.0
2007-03-12,18.24,18.38,17.73,17.87,242600,18.24,18.38,17.73,17.87,242600,0.0,1.0
2007-03-13,17.3,18.23,17.2,18.08,413100,17.3,18.23,17.2,18.08,413100,0.0,1.0
2007-03-14,17.55,17.65,17.03,17.2,468000,17.55,17.65,17.03,17.2,468000,0.0,1.0
2007-03-15,17.39,17.6,17.04,17.59,179200,17.39,17.6,17.04,17.59,179200,0.0,1.0
2007-03-16,16.79,17.6,16.76,17.38,447400,16.79,17.6,16.76,17.38,447400,0.0,1.0
2007-03-19,16.94,17.21,16.66,16.9,268300,16.94,17.21,16.66,16.9,268300,0.0,1.0
2007-03-20,16.94,17.25,16.71,16.9,208200,16.94,17.25,16.71,16.9,208200,0.0,1.0
2007-03-21,17.2,17.23,16.72,17.03,213800,17.2,17.23,16.72,17.03,213800,0.0,1.0
2007-03-22,17.55,17.85,17.0,17.21,421100,17.55,17.85,17.0,17.21,421100,0.0,1.0
2007-03-23,17.43,17.65,17.17,17.49,202400,17.43,17.65,17.17,17.49,202400,0.0,1.0
2007-03-26,17.38,17.94,17.21,17.4,177700,17.38,17.94,17.21,17.4,177700,0.0,1.0
2007-03-27,17.52,17.56,17.25,17.26,243500,17.52,17.56,17.25,17.26,243500,0.0,1.0
2007-03-28,17.57,17.77,17.31,17.39,253000,17.57,17.77,17.31,17.39,253000,0.0,1.0
2007-03-29,17.77,17.8,17.36,17.78,209200,17.77,17.8,17.36,17.78,209200,0.0,1.0
2007-03-30,18.0,18.21,17.82,17.85,349200,18.0,18.21,17.82,17.85,349200,0.0,1.0
2007-04-02,17.52,18.19,17.2701,18.18,271000,17.52,18.19,17.2701,18.18,271000,0.0,1.0
2007-04-03,17.84,18.05,17.47,17.61,261200,17.84,18.05,17.47,17.61,261200,0.0,1.0
2007-04-04,17.81,18.1,17.63,17.97,263700,17.81,18.1,17.63,17.97,263700,0.0,1.0
2007-04-05,17.87,18.0,17.68,17.91,197600,17.87,18.0,17.68,17.91,197600,0.0,1.0
2007-04-09,17.86,18.0,17.65,17.88,231800,17.86,18.0,17.65,17.88,231800,0.0,1.0
2007-04-10,17.96,18.29,17.66,17.85,216500,17.96,18.29,17.66,17.85,216500,0.0,1.0
2007-04-11,18.59,18.61,17.78,18.06,284800,18.59,18.61,17.78,18.06,284800,0.0,1.0
2007-04-12,19.24,19.28,18.42,18.58,319700,19.24,19.28,18.42,18.58,319700,0.0,1.0
2007-04-13,19.45,19.5,19.02,19.34,177400,19.45,19.5,19.02,19.34,177400,0.0,1.0
2007-04-16,19.61,19.78,19.3,19.53,266300,19.61,19.78,19.3,19.53,266300,0.0,1.0
2007-04-17,19.4,19.74,19.08,19.59,271400,19.4,19.74,19.08,19.59,271400,0.0,1.0
2007-04-18,19.48,19.58,19.22,19.35,200800,19.48,19.58,19.22,19.35,200800,0.0,1.0
2007-04-19,19.47,19.5899,19.07,19.45,250500,19.47,19.5899,19.07,19.45,250500,0.0,1.0
2007-04-20,19.8,19.85,19.28,19.69,375400,19.8,19.85,19.28,19.69,375400,0.0,1.0
2007-04-23,20.31,20.4,19.79,19.85,254700,20.31,20.4,19.79,19.85,254700,0.0,1.0
2007-04-24,20.24,20.39,19.8,20.39,227400,20.24,20.39,19.8,20.39,227400,0.0,1.0
2007-04-25,20.46,20.68,20.05,20.43,279300,20.46,20.68,20.05,20.43,279300,0.0,1.0
2007-04-26,20.61,20.6199,20.33,20.44,281500,20.61,20.6199,20.33,20.44,281500,0.0,1.0
2007-04-27,19.96,20.6,19.91,20.6,133300,19.96,20.6,19.91,20.6,133300,0.0,1.0
2007-04-30,18.77,20.07,18.738,20.07,355500,18.77,20.07,18.738,20.07,355500,0.0,1.0
2007-05-01,18.77,18.9,18.03,18.74,312500,18.77,18.9,18.03,18.74,312500,0.0,1.0
2007-05-02,19.1201,19.23,18.63,18.76,213300,19.1201,19.23,18.63,18.76,213300,0.0,1.0
2007-05-03,18.76,19.24,18.71,19.12,179300,18.76,19.24,18.71,19.12,179300,0.0,1.0
2007-05-04,19.27,19.27,18.67,18.7,209600,19.27,19.27,18.67,18.7,209600,0.0,1.0
2007-05-07,19.0,19.59,18.87,19.36,184400,19.0,19.59,18.87,19.36,184400,0.0,1.0
2007-05-08,19.09,19.19,18.5,19.06,198200,19.09,19.19,18.5,19.06,198200,0.0,1.0
2007-05-09,19.37,19.4,18.63,19.11,235400,19.37,19.4,18.63,19.11,235400,0.0,1.0
2007-05-10,17.56,19.19,17.17,19.16,711400,17.56,19.19,17.17,19.16,711400,0.0,1.0
2007-05-11,17.48,17.9299,17.1,17.56,596100,17.48,17.9299,17.1,17.56,596100,0.0,1.0
2007-05-14,16.74,17.4,16.6,17.38,414800,16.74,17.4,16.6,17.38,414800,0.0,1.0
2007-05-15,16.6,17.0,16.37,16.37,529900,16.6,17.0,16.37,16.37,529900,0.0,1.0
2007-05-16,16.65,16.72,16.47,16.61,307500,16.65,16.72,16.47,16.61,307500,0.0,1.0
2007-05-17,16.01,16.75,15.97,16.57,453300,16.01,16.75,15.97,16.57,453300,0.0,1.0
2007-05-18,16.53,16.55,15.77,16.03,565100,16.53,16.55,15.77,16.03,565100,0.0,1.0
2007-05-21,16.71,17.12,16.6,16.67,327800,16.71,17.12,16.6,16.67,327800,0.0,1.0
2007-05-22,16.36,16.75,16.28,16.67,325400,16.36,16.75,16.28,16.67,325400,0.0,1.0
2007-05-23,16.53,16.79,16.43,16.44,195200,16.53,16.79,16.43,16.44,195200,0.0,1.0
2007-05-24,16.09,16.79,15.94,16.6,207300,16.09,16.79,15.94,16.6,207300,0.0,1.0
2007-05-25,16.43,16.47,16.07,16.12,114600,16.43,16.47,16.07,16.12,114600,0.0,1.0
2007-05-29,16.25,16.48,16.02,16.43,198500,16.25,16.48,16.02,16.43,198500,0.0,1.0
2007-05-30,15.49,16.11,15.29,16.04,607200,15.49,16.11,15.29,16.04,607200,0.0,1.0
2007-05-31,16.4,16.53,15.41,15.41,944300,16.4,16.53,15.41,15.41,944300,0.0,1.0
2007-06-01,15.91,16.54,15.78,16.51,307100,15.91,16.54,15.78,16.51,307100,0.0,1.0
2007-06-04,15.71,16.02,15.68,15.91,373200,15.71,16.02,15.68,15.91,373200,0.0,1.0
2007-06-05,16.02,16.05,15.69,15.69,257000,16.02,16.05,15.69,15.69,257000,0.0,1.0
2007-06-06,15.87,15.96,15.6,15.95,163700,15.87,15.96,15.6,15.95,163700,0.0,1.0
2007-06-07,15.16,16.0,15.06,15.57,340200,15.16,16.0,15.06,15.57,340200,0.0,1.0
2007-06-08,15.5,15.58,15.16,15.28,323700,15.5,15.58,15.16,15.28,323700,0.0,1.0
2007-06-11,15.73,16.09,15.5,15.6,381600,15.73,16.09,15.5,15.6,381600,0.0,1.0
2007-06-12,15.73,15.82,15.4,15.67,278100,15.73,15.82,15.4,15.67,278100,0.0,1.0
2007-06-13,15.87,16.11,15.63,15.8,255400,15.87,16.11,15.63,15.8,255400,0.0,1.0
2007-06-14,15.87,16.13,15.75,15.86,195800,15.87,16.13,15.75,15.86,195800,0.0,1.0
2007-06-15,16.89,16.9,16.03,16.2,650900,16.89,16.9,16.03,16.2,650900,0.0,1.0
2007-06-18,16.72,16.8,16.27,16.8,360500,16.72,16.8,16.27,16.8,360500,0.0,1.0
2007-06-19,15.8,16.71,15.69,16.71,464100,15.8,16.71,15.69,16.71,464100,0.0,1.0
2007-06-20,15.45,16.03,15.4,15.8,255300,15.45,16.03,15.4,15.8,255300,0.0,1.0
2007-06-21,15.79,15.85,15.16,15.4,259500,15.79,15.85,15.16,15.4,259500,0.0,1.0
2007-06-22,15.63,15.85,15.3399,15.7,859300,15.63,15.85,15.3399,15.7,859300,0.0,1.0
2007-06-25,15.57,16.12,15.43,15.63,407000,15.57,16.12,15.43,15.63,407000,0.0,1.0
2007-06-26,15.7,15.94,15.41,15.62,409600,15.7,15.94,15.41,15.62,409600,0.0,1.0
2007-06-27,16.18,16.45,15.59,15.77,509600,16.18,16.45,15.59,15.77,509600,0.0,1.0
2007-06-28,16.07,16.22,15.78,16.21,275200,16.07,16.22,15.78,16.21,275200,0.0,1.0
2007-06-29,15.19,16.35,15.15,16.06,354800,15.19,16.35,15.15,16.06,354800,0.0,1.0
2007-07-02,15.81,15.98,15.25,15.29,377800,15.81,15.98,15.25,15.29,377800,0.0,1.0
2007-07-03,15.57,15.8,15.44,15.8,143900,15.57,15.8,15.44,15.8,143900,0.0,1.0
2007-07-05,15.32,15.55,15.04,15.55,580700,15.32,15.55,15.04,15.55,580700,0.0,1.0
2007-07-06,15.2,15.29,14.87,15.29,324300,15.2,15.29,14.87,15.29,324300,0.0,1.0
2007-07-09,23.12,24.1,22.5,23.77,8217100,23.12,24.1,22.5,23.77,8217100,0.0,1.0
2007-07-10,23.3,23.51,22.62,23.01,1936800,23.3,23.51,22.62,23.01,1936800,0.0,1.0
2007-07-11,24.69,24.71,23.24,23.34,1309000,24.69,24.71,23.24,23.34,1309000,0.0,1.0
2007-07-12,23.04,24.8,22.72,24.79,1290300,23.04,24.8,22.72,24.79,1290300,0.0,1.0
2007-07-13,23.24,23.62,22.78,22.92,347500,23.24,23.62,22.78,22.92,347500,0.0,1.0
2007-07-16,23.48,23.78,22.8201,23.26,404400,23.48,23.78,22.8201,23.26,404400,0.0,1.0
2007-07-17,24.26,24.41,23.49,23.49,538700,24.26,24.41,23.49,23.49,538700,0.0,1.0
2007-07-18,24.44,24.57,23.81,24.27,536800,24.44,24.57,23.81,24.27,536800,0.0,1.0
2007-07-19,24.81,24.94,24.26,24.26,343100,24.81,24.94,24.26,24.26,343100,0.0,1.0
2007-07-20,24.66,24.78,24.26,24.75,347400,24.66,24.78,24.26,24.75,347400,0.0,1.0
2007-07-23,25.12,25.14,24.2501,24.7,423800,25.12,25.14,24.2501,24.7,423800,0.0,1.0
2007-07-24,24.38,25.11,24.2201,25.0,454400,24.38,25.11,24.2201,25.0,454400,0.0,1.0
2007-07-25,25.57,25.71,24.22,24.22,662200,25.57,25.71,24.22,24.22,662200,0.0,1.0
2007-07-26,25.22,26.24,24.02,25.31,628700,25.22,26.24,24.02,25.31,628700,0.0,1.0
2007-07-27,24.41,25.36,24.01,25.22,521400,24.41,25.36,24.01,25.22,521400,0.0,1.0
2007-07-30,24.74,25.38,24.34,25.22,410100,24.74,25.38,24.34,25.22,410100,0.0,1.0
2007-07-31,24.11,25.23,24.09,25.04,383400,24.11,25.23,24.09,25.04,383400,0.0,1.0
2007-08-01,24.29,24.61,23.73,24.27,451700,24.29,24.61,23.73,24.27,451700,0.0,1.0
2007-08-02,24.49,24.6,24.12,24.48,379100,24.49,24.6,24.12,24.48,379100,0.0,1.0
2007-08-03,23.75,24.62,23.72,24.5,485400,23.75,24.62,23.72,24.5,485400,0.0,1.0
2007-08-06,24.09,24.48,22.93,23.91,569600,24.09,24.48,22.93,23.91,569600,0.0,1.0
2007-08-07,25.54,25.86,24.01,24.08,570500,25.54,25.86,24.01,24.08,570500,0.0,1.0
2007-08-08,25.45,27.2,25.3,25.72,880100,25.45,27.2,25.3,25.72,880100,0.0,1.0
2007-08-09,25.98,26.73,25.61,25.76,842100,25.98,26.73,25.61,25.76,842100,0.0,1.0
2007-08-10,24.63,26.7,24.49,25.46,911400,24.63,26.7,24.49,25.46,911400,0.0,1.0
2007-08-13,25.67,25.85,24.01,24.4,331700,25.67,25.85,24.01,24.4,331700,0.0,1.0
2007-08-14,24.41,24.88,23.89,24.48,716500,24.41,24.88,23.89,24.48,716500,0.0,1.0
2007-08-15,23.63,25.08,23.31,24.36,345800,23.63,25.08,23.31,24.36,345800,0.0,1.0
2007-08-16,23.17,23.74,21.98,23.44,598600,23.17,23.74,21.98,23.44,598600,0.0,1.0
2007-08-17,23.29,23.99,22.86,23.72,421100,23.29,23.99,22.86,23.72,421100,0.0,1.0
2007-08-20,23.66,23.75,22.9,23.57,307300,23.66,23.75,22.9,23.57,307300,0.0,1.0
2007-08-21,24.21,24.47,23.62,23.62,219800,24.21,24.47,23.62,23.62,219800,0.0,1.0
2007-08-22,24.8,24.87,24.25,24.35,151600,24.8,24.87,24.25,24.35,151600,0.0,1.0
2007-08-23,24.46,24.9299,24.32,24.85,141400,24.46,24.9299,24.32,24.85,141400,0.0,1.0
2007-08-24,24.85,24.88,24.1,24.36,210600,24.85,24.88,24.1,24.36,210600,0.0,1.0
2007-08-27,24.47,24.79,24.05,24.72,195800,24.47,24.79,24.05,24.72,195800,0.0,1.0
2007-08-28,23.59,24.46,23.59,24.22,319600,23.59,24.46,23.59,24.22,319600,0.0,1.0
2007-08-29,23.76,24.13,23.06,23.63,205400,23.76,24.13,23.06,23.63,205400,0.0,1.0
2007-08-30,23.76,24.17,23.4501,23.51,144000,23.76,24.17,23.4501,23.51,144000,0.0,1.0
2007-08-31,23.37,24.12,23.36,23.82,121200,23.37,24.12,23.36,23.82,121200,0.0,1.0
2007-09-04,24.49,24.5,22.866,23.35,271000,24.49,24.5,22.866,23.35,271000,0.0,1.0
2007-09-05,25.93,26.12,24.22,24.38,691200,25.93,26.12,24.22,24.38,691200,0.0,1.0
2007-09-06,25.85,26.44,25.4,26.01,142100,25.85,26.44,25.4,26.01,142100,0.0,1.0
2007-09-07,26.97,27.15,25.04,25.54,559100,26.97,27.15,25.04,25.54,559100,0.0,1.0
2007-09-10,26.24,27.06,25.75,27.06,238800,26.24,27.06,25.75,27.06,238800,0.0,1.0
2007-09-11,27.49,27.67,27.02,27.06,410100,27.49,27.67,27.02,27.06,410100,0.0,1.0
2007-09-12,27.73,27.93,27.15,27.28,358100,27.73,27.93,27.15,27.28,358100,0.0,1.0
2007-09-13,27.78,28.11,27.59,27.87,243800,27.78,28.11,27.59,27.87,243800,0.0,1.0
2007-09-14,27.99,28.04,27.54,27.73,150000,27.99,28.04,27.54,27.73,150000,0.0,1.0
2007-09-17,29.23,29.77,28.11,28.11,473800,29.23,29.77,28.11,28.11,473800,0.0,1.0
2007-09-18,31.12,31.19,29.56,29.78,969700,31.12,31.19,29.56,29.78,969700,0.0,1.0
2007-09-19,32.4,32.65,30.64,31.81,1617700,32.4,32.65,30.64,31.81,1617700,0.0,1.0
2007-09-20,32.5,32.88,31.7001,32.79,946700,32.5,32.88,31.7001,32.79,946700,0.0,1.0
2007-09-21,33.57,33.71,32.39,32.65,1315000,33.57,33.71,32.39,32.65,1315000,0.0,1.0
2007-09-24,33.55,34.0,33.3,33.85,830700,33.55,34.0,33.3,33.85,830700,0.0,1.0
2007-09-25,33.22,33.4,32.33,33.2,513900,33.22,33.4,32.33,33.2,513900,0.0,1.0
2007-09-26,34.04,34.85,33.26,33.4,604400,34.04,34.85,33.26,33.4,604400,0.0,1.0
2007-09-27,33.92,34.37,33.23,34.0,374500,33.92,34.37,33.23,34.0,374500,0.0,1.0
2007-09-28,32.77,33.87,32.13,33.67,442900,32.77,33.87,32.13,33.67,442900,0.0,1.0
2007-10-01,32.85,33.01,32.21,32.58,392200,32.85,33.01,32.21,32.58,392200,0.0,1.0
2007-10-02,33.5,33.81,32.2,32.76,343700,33.5,33.81,32.2,32.76,343700,0.0,1.0
2007-10-03,33.18,33.98,32.47,33.35,269700,33.18,33.98,32.47,33.35,269700,0.0,1.0
2007-10-04,32.88,33.92,32.85,33.18,182800,32.88,33.92,32.85,33.18,182800,0.0,1.0
2007-10-05,34.24,34.94,32.9,32.94,480200,34.24,34.94,32.9,32.94,480200,0.0,1.0
2007-10-08,34.91,34.95,34.1101,34.53,200900,34.91,34.95,34.1101,34.53,200900,0.0,1.0
2007-10-09,36.55,37.35,34.8201,35.0,615300,36.55,37.35,34.8201,35.0,615300,0.0,1.0
2007-10-10,35.45,35.81,34.65,35.56,487900,35.45,35.81,34.65,35.56,487900,0.0,1.0
2007-10-11,34.51,36.3,34.06,35.3,352300,34.51,36.3,34.06,35.3,352300,0.0,1.0
2007-10-12,35.43,35.69,34.51,34.51,338200,35.43,35.69,34.51,34.51,338200,0.0,1.0
2007-10-15,34.93,35.88,34.31,35.42,327600,34.93,35.88,34.31,35.42,327600,0.0,1.0
2007-10-16,34.59,34.95,34.35,34.77,273800,34.59,34.95,34.35,34.77,273800,0.0,1.0
2007-10-17,34.84,35.5,34.25,35.5,208500,34.84,35.5,34.25,35.5,208500,0.0,1.0
2007-10-18,33.8,34.67,33.65,34.64,300700,33.8,34.67,33.65,34.64,300700,0.0,1.0
2007-10-19,30.96,33.85,30.8506,33.85,854400,30.96,33.85,30.8506,33.85,854400,0.0,1.0
2007-10-22,31.26,31.45,30.6,31.04,448900,31.26,31.45,30.6,31.04,448900,0.0,1.0
2007-10-23,32.08,32.18,31.0301,31.71,328400,32.08,32.18,31.0301,31.71,328400,0.0,1.0
2007-10-24,31.85,32.02,30.6001,31.78,347000,31.85,32.02,30.6001,31.78,347000,0.0,1.0
2007-10-25,31.75,32.48,31.36,31.89,395700,31.75,32.48,31.36,31.89,395700,0.0,1.0
2007-10-26,32.67,32.88,31.57,31.75,289600,32.67,32.88,31.57,31.75,289600,0.0,1.0
2007-10-29,32.31,32.91,31.72,32.88,269400,32.31,32.91,31.72,32.88,269400,0.0,1.0
2007-10-30,31.79,32.37,31.69,32.1,185300,31.79,32.37,31.69,32.1,185300,0.0,1.0
2007-10-31,31.58,32.34,30.93,31.92,281600,31.58,32.34,30.93,31.92,281600,0.0,1.0
2007-11-01,30.03,31.14,29.26,31.03,459900,30.03,31.14,29.26,31.03,459900,0.0,1.0
2007-11-02,30.55,31.45,29.8,30.55,691400,30.55,31.45,29.8,30.55,691400,0.0,1.0
2007-11-05,30.0,30.58,29.48,30.02,554600,30.0,30.58,29.48,30.02,554600,0.0,1.0
2007-11-06,30.95,31.0,29.54,29.62,306700,30.95,31.0,29.54,29.62,306700,0.0,1.0
2007-11-07,30.64,30.98,30.17,30.51,361800,30.64,30.98,30.17,30.51,361800,0.0,1.0
2007-11-08,31.24,31.5,30.06,30.85,561700,31.24,31.5,30.06,30.85,561700,0.0,1.0
2007-11-09,31.14,32.11,30.44,30.95,422800,31.14,32.11,30.44,30.95,422800,0.0,1.0
2007-11-12,31.18,32.05,30.54,31.02,330000,31.18,32.05,30.54,31.02,330000,0.0,1.0
2007-11-13,32.48,32.64,31.4,31.4,377900,32.48,32.64,31.4,31.4,377900,0.0,1.0
2007-11-14,33.06,33.2,32.32,32.82,630500,33.06,33.2,32.32,32.82,630500,0.0,1.0
2007-11-15,33.11,33.55,32.6799,33.08,717000,33.11,33.55,32.6799,33.08,717000,0.0,1.0
2007-11-16,33.96,34.1,33.03,33.08,539100,33.96,34.1,33.03,33.08,539100,0.0,1.0
2007-11-19,32.49,33.95,31.85,33.73,542900,32.49,33.95,31.85,33.73,542900,0.0,1.0
2007-11-20,31.7,33.43,30.3,32.5,859700,31.7,33.43,30.3,32.5,859700,0.0,1.0
2007-11-21,31.23,32.01,30.75,31.57,605000,31.23,32.01,30.75,31.57,605000,0.0,1.0
2007-11-23,32.48,32.79,31.5,31.5,190100,32.48,32.79,31.5,31.5,190100,0.0,1.0
2007-11-26,32.89,34.17,32.09,32.18,605000,32.89,34.17,32.09,32.18,605000,0.0,1.0
2007-11-27,33.51,34.04,32.94,33.05,449600,33.51,34.04,32.94,33.05,449600,0.0,1.0
2007-11-28,34.59,35.15,33.39,34.0,590900,34.59,35.15,33.39,34.0,590900,0.0,1.0
2007-11-29,34.35,34.9,34.0,34.59,442800,34.35,34.9,34.0,34.59,442800,0.0,1.0
2007-11-30,32.62,34.91,32.59,34.68,714600,32.62,34.91,32.59,34.68,714600,0.0,1.0
2007-12-03,32.21,33.1,32.1501,32.29,517000,32.21,33.1,32.1501,32.29,517000,0.0,1.0
2007-12-04,31.36,32.45,31.13,32.2,558700,31.36,32.45,31.13,32.2,558700,0.0,1.0
2007-12-05,30.81,32.15,30.13,31.55,436600,30.81,32.15,30.13,31.55,436600,0.0,1.0
2007-12-06,32.47,33.74,30.74,30.74,646200,32.47,33.74,30.74,30.74,646200,0.0,1.0
2007-12-07,32.9,33.75,32.42,32.56,350700,32.9,33.75,32.42,32.56,350700,0.0,1.0
2007-12-10,32.97,33.25,32.49,32.87,313700,32.97,33.25,32.49,32.87,313700,0.0,1.0
2007-12-11,31.71,33.31,31.66,33.0,299800,31.71,33.31,31.66,33.0,299800,0.0,1.0
2007-12-12,31.39,32.89,30.85,32.43,485900,31.39,32.89,30.85,32.43,485900,0.0,1.0
2007-12-13,31.29,32.73,30.91,31.19,512300,31.29,32.73,30.91,31.19,512300,0.0,1.0
2007-12-14,30.26,31.75,30.12,31.05,567300,30.26,31.75,30.12,31.05,567300,0.0,1.0
2007-12-17,28.21,30.77,28.05,30.56,538100,28.21,30.77,28.05,30.56,538100,0.0,1.0
2007-12-18,28.41,28.93,26.84,28.81,700900,28.41,28.93,26.84,28.81,700900,0.0,1.0
2007-12-19,28.58,28.81,28.16,28.41,304300,28.58,28.81,28.16,28.41,304300,0.0,1.0
2007-12-20,29.4,29.64,28.45,28.76,318300,29.4,29.64,28.45,28.76,318300,0.0,1.0
2007-12-21,29.92,30.0,29.47,29.97,710800,29.92,30.0,29.47,29.97,710800,0.0,1.0
2007-12-24,29.94,30.03,29.4,29.96,92600,29.94,30.03,29.4,29.96,92600,0.0,1.0
2007-12-26,29.92,30.0,29.37,29.69,289100,29.92,30.0,29.37,29.69,289100,0.0,1.0
2007-12-27,28.87,30.0,28.83,29.92,190000,28.87,30.0,28.83,29.92,190000,0.0,1.0
2007-12-28,28.96,29.66,28.82,29.25,265000,28.96,29.66,28.82,29.25,265000,0.0,1.0
2007-12-31,29.08,29.4,28.82,28.88,282100,29.08,29.4,28.82,28.88,282100,0.0,1.0
2008-01-02,28.92,29.6,28.59,29.0,313800,28.92,29.6,28.59,29.0,313800,0.0,1.0
2008-01-03,29.6,30.0,28.81,29.11,447800,29.6,30.0,28.81,29.11,447800,0.0,1.0
2008-01-04,29.0,29.9,28.91,29.41,460600,29.0,29.9,28.91,29.41,460600,0.0,1.0
2008-01-07,29.44,30.5,29.05,29.25,483900,29.44,30.5,29.05,29.25,483900,0.0,1.0
2008-01-08,32.17,33.75,29.55,29.65,980900,32.17,33.75,29.55,29.65,980900,0.0,1.0
2008-01-09,31.41,32.49,30.92,32.21,514300,31.41,32.49,30.92,32.21,514300,0.0,1.0
2008-01-10,31.68,32.48,31.1,31.17,414000,31.68,32.48,31.1,31.17,414000,0.0,1.0
2008-01-11,31.55,32.15,31.08,31.55,391000,31.55,32.15,31.08,31.55,391000,0.0,1.0
2008-01-14,31.55,31.93,31.1,31.62,250800,31.55,31.93,31.1,31.62,250800,0.0,1.0
2008-01-15,31.78,31.94,30.64,31.5,374100,31.78,31.94,30.64,31.5,374100,0.0,1.0
2008-01-16,32.7,33.15,31.8,32.05,578700,32.7,33.15,31.8,32.05,578700,0.0,1.0
2008-01-17,32.03,33.44,31.51,32.95,489500,32.03,33.44,31.51,32.95,489500,0.0,1.0
2008-01-18,30.52,32.02,29.73,32.02,508600,30.52,32.02,29.73,32.02,508600,0.0,1.0
2008-01-22,30.5,31.36,29.22,29.47,358800,30.5,31.36,29.22,29.47,358800,0.0,1.0
2008-01-23,31.94,32.07,28.68,30.5,1246500,31.94,32.07,28.68,30.5,1246500,0.0,1.0
2008-01-24,31.47,32.5,30.8,32.12,508000,31.47,32.5,30.8,32.12,508000,0.0,1.0
2008-01-25,31.09,31.75,30.88,31.62,284900,31.09,31.75,30.88,31.62,284900,0.0,1.0
2008-01-28,31.3,31.51,30.64,30.9,274300,31.3,31.51,30.64,30.9,274300,0.0,1.0
2008-01-29,31.17,31.49,31.02,31.49,187700,31.17,31.49,31.02,31.49,187700,0.0,1.0
2008-01-30,30.47,31.34,30.46,31.03,407600,30.47,31.34,30.46,31.03,407600,0.0,1.0
2008-01-31,30.04,30.33,29.69,30.05,462500,30.04,30.33,29.69,30.05,462500,0.0,1.0
2008-02-01,31.16,31.9,30.26,30.39,551900,31.16,31.9,30.26,30.39,551900,0.0,1.0
2008-02-04,31.63,31.76,31.05,31.76,307400,31.63,31.76,31.05,31.76,307400,0.0,1.0
2008-02-05,31.27,32.03,31.05,31.05,491200,31.27,32.03,31.05,31.05,491200,0.0,1.0
2008-02-06,30.21,31.59,30.11,31.59,405100,30.21,31.59,30.11,31.59,405100,0.0,1.0
2008-02-07,30.33,30.77,29.45,30.47,427800,30.33,30.77,29.45,30.47,427800,0.0,1.0
2008-02-08,31.68,33.59,31.58,32.94,1077500,31.68,33.59,31.58,32.94,1077500,0.0,1.0
2008-02-11,32.97,33.48,31.55,31.82,709100,32.97,33.48,31.55,31.82,709100,0.0,1.0
2008-02-12,33.24,34.56,33.16,33.21,662800,33.24,34.56,33.16,33.21,662800,0.0,1.0
2008-02-13,34.15,34.3,33.36,33.43,327600,34.15,34.3,33.36,33.43,327600,0.0,1.0
2008-02-14,33.82,35.19,33.62,34.45,392000,33.82,35.19,33.62,34.45,392000,0.0,1.0
2008-02-15,33.75,34.0,32.78,33.64,355400,33.75,34.0,32.78,33.64,355400,0.0,1.0
2008-02-19,33.49,34.59,33.2,34.25,239100,33.49,34.59,33.2,34.25,239100,0.0,1.0
2008-02-20,31.33,33.48,31.09,33.19,679300,31.33,33.48,31.09,33.19,679300,0.0,1.0
2008-02-21,30.4,31.78,29.76,31.65,596300,30.4,31.78,29.76,31.65,596300,0.0,1.0
2008-02-22,29.3,30.47,29.055,30.37,641300,29.3,30.47,29.055,30.37,641300,0.0,1.0
2008-02-25,30.52,30.61,29.3,29.3,405800,30.52,30.61,29.3,29.3,405800,0.0,1.0
2008-02-26,30.59,31.35,30.01,30.28,331000,30.59,31.35,30.01,30.28,331000,0.0,1.0
2008-02-27,30.11,30.4,29.52,30.38,336200,30.11,30.4,29.52,30.38,336200,0.0,1.0
2008-02-28,29.92,30.84,29.8,30.16,486700,29.92,30.84,29.8,30.16,486700,0.0,1.0
2008-02-29,28.4,29.71,26.61,28.9,2212600,28.4,29.71,26.61,28.9,2212600,0.0,1.0
2008-03-03,27.57,27.98,26.12,26.5,1058800,27.57,27.98,26.12,26.5,1058800,0.0,1.0
2008-03-04,27.76,28.15,27.02,27.27,1005200,27.76,28.15,27.02,27.27,1005200,0.0,1.0
2008-03-05,27.44,28.08,27.2,28.08,582200,27.44,28.08,27.2,28.08,582200,0.0,1.0
2008-03-06,25.6,27.65,25.52,27.25,1125000,25.6,27.65,25.52,27.25,1125000,0.0,1.0
2008-03-07,24.17,25.3,23.52,25.27,1661100,24.17,25.3,23.52,25.27,1661100,0.0,1.0
2008-03-10,22.53,23.99,22.25,23.96,1359600,22.53,23.99,22.25,23.96,1359600,0.0,1.0
2008-03-11,23.25,23.95,22.32,23.1,1221000,23.25,23.95,22.32,23.1,1221000,0.0,1.0
2008-03-12,24.54,25.11,23.18,23.3,1061400,24.54,25.11,23.18,23.3,1061400,0.0,1.0
2008-03-13,25.62,25.81,23.75,24.21,773400,25.62,25.81,23.75,24.21,773400,0.0,1.0
2008-03-14,25.07,26.74,24.08,25.89,774300,25.07,26.74,24.08,25.89,774300,0.0,1.0
2008-03-17,22.86,24.69,22.62,24.22,806900,22.86,24.69,22.62,24.22,806900,0.0,1.0
2008-03-18,24.68,24.73,23.3,23.57,653800,24.68,24.73,23.3,23.57,653800,0.0,1.0
2008-03-19,23.73,25.17,23.52,24.47,501600,23.73,25.17,23.52,24.47,501600,0.0,1.0
2008-03-20,24.03,24.75,23.32,24.12,1397300,24.03,24.75,23.32,24.12,1397300,0.0,1.0
2008-03-24,26.24,26.73,24.17,24.17,726500,26.24,26.73,24.17,24.17,726500,0.0,1.0
2008-03-25,26.02,27.03,25.81,26.33,460900,26.02,27.03,25.81,26.33,460900,0.0,1.0
2008-03-26,26.66,27.0,25.17,25.62,490300,26.66,27.0,25.17,25.62,490300,0.0,1.0
2008-03-27,25.51,26.98,24.91,26.81,927200,25.51,26.98,24.91,26.81,927200,0.0,1.0
2008-03-28,24.21,25.48,24.0,25.31,669100,24.21,25.48,24.0,25.31,669100,0.0,1.0
2008-03-31,24.4,25.22,24.0,24.72,606000,24.4,25.22,24.0,24.72,606000,0.0,1.0
2008-04-01,24.9,25.11,23.79,24.56,1406400,24.9,25.11,23.79,24.56,1406400,0.0,1.0
2008-04-02,25.18,25.66,24.51,24.94,606000,25.18,25.66,24.51,24.94,606000,0.0,1.0
2008-04-03,24.71,25.51,24.56,25.1,654600,24.71,25.51,24.56,25.1,654600,0.0,1.0
2008-04-04,24.18,24.97,23.9,24.88,831800,24.18,24.97,23.9,24.88,831800,0.0,1.0
2008-04-07,24.11,24.72,23.91,24.4,256100,24.11,24.72,23.91,24.4,256100,0.0,1.0
2008-04-08,23.68,24.39,23.55,24.01,494200,23.68,24.39,23.55,24.01,494200,0.0,1.0
2008-04-09,23.33,24.14,23.14,23.76,289400,23.33,24.14,23.14,23.76,289400,0.0,1.0
2008-04-10,24.53,24.67,23.22,23.28,580400,24.53,24.67,23.22,23.28,580400,0.0,1.0
2008-04-11,23.07,24.71,22.95,24.54,473000,23.07,24.71,22.95,24.54,473000,0.0,1.0
2008-04-14,22.89,23.36,22.547,23.2,491500,22.89,23.36,22.547,23.2,491500,0.0,1.0
2008-04-15,22.95,23.09,22.56,22.72,374700,22.95,23.09,22.56,22.72,374700,0.0,1.0
2008-04-16,24.4,24.77,22.99,22.99,661500,24.4,24.77,22.99,22.99,661500,0.0,1.0
2008-04-17,24.14,24.86,23.56,24.61,535800,24.14,24.86,23.56,24.61,535800,0.0,1.0
2008-04-18,24.47,25.28,24.26,24.69,347300,24.47,25.28,24.26,24.69,347300,0.0,1.0
2008-04-21,24.91,24.92,24.24,24.4,249900,24.91,24.92,24.24,24.4,249900,0.0,1.0
2008-04-22,24.2,24.9,23.58,24.84,423500,24.2,24.9,23.58,24.84,423500,0.0,1.0
2008-04-23,25.56,25.62,24.35,24.35,492800,25.56,25.62,24.35,24.35,492800,0.0,1.0
2008-04-24,25.74,26.45,25.16,25.62,565400,25.74,26.45,25.16,25.62,565400,0.0,1.0
2008-04-25,25.04,25.9,24.6,25.9,385600,25.04,25.9,24.6,25.9,385600,0.0,1.0
2008-04-28,25.91,26.06,25.15,25.15,237800,25.91,26.06,25.15,25.15,237800,0.0,1.0
2008-04-29,25.68,26.09,25.31,25.91,153600,25.68,26.09,25.31,25.91,153600,0.0,1.0
2008-04-30,25.08,26.01,25.0,25.81,179600,25.08,26.01,25.0,25.81,179600,0.0,1.0
2008-05-01,26.5,26.62,25.01,25.01,335900,26.5,26.62,25.01,25.01,335900,0.0,1.0
2008-05-02,26.4,26.99,26.33,26.89,214200,26.4,26.99,26.33,26.89,214200,0.0,1.0
2008-05-05,25.35,26.64,25.35,26.25,337200,25.35,26.64,25.35,26.25,337200,0.0,1.0
2008-05-06,25.68,25.92,25.15,25.43,155600,25.68,25.92,25.15,25.43,155600,0.0,1.0
2008-05-07,24.84,25.8,24.56,25.61,320600,24.84,25.8,24.56,25.61,320600,0.0,1.0
2008-05-08,25.39,25.68,24.96,25.51,285500,25.39,25.68,24.96,25.51,285500,0.0,1.0
2008-05-09,27.67,28.36,25.45,25.66,1142600,27.67,28.36,25.45,25.66,1142600,0.0,1.0
2008-05-12,28.53,28.77,27.86,28.12,372800,28.53,28.77,27.86,28.12,372800,0.0,1.0
2008-05-13,29.74,30.26,28.42,28.51,591100,29.74,30.26,28.42,28.51,591100,0.0,1.0
2008-05-14,29.39,29.83,28.9,29.72,388000,29.39,29.83,28.9,29.72,388000,0.0,1.0
2008-05-15,29.51,29.7,29.0,29.33,255200,29.51,29.7,29.0,29.33,255200,0.0,1.0
2008-05-16,29.15,29.88,28.622,29.77,410000,29.15,29.88,28.622,29.77,410000,0.0,1.0
2008-05-19,29.4,30.19,28.68,29.07,457500,29.4,30.19,28.68,29.07,457500,0.0,1.0
2008-05-20,29.51,30.09,28.91,29.19,554500,29.51,30.09,28.91,29.19,554500,0.0,1.0
2008-05-21,28.99,30.26,28.87,29.64,611200,28.99,30.26,28.87,29.64,611200,0.0,1.0
2008-05-22,29.4,29.67,28.75,29.21,494300,29.4,29.67,28.75,29.21,494300,0.0,1.0
2008-05-23,29.45,29.97,29.04,29.2,603500,29.45,29.97,29.04,29.2,603500,0.0,1.0
2008-05-27,28.45,30.74,28.08,30.5,1696900,28.45,30.74,28.08,30.5,1696900,0.0,1.0
2008-05-28,28.27,29.51,27.7,28.98,835000,28.27,29.51,27.7,28.98,835000,0.0,1.0
2008-05-29,28.97,29.4,28.26,28.29,526400,28.97,29.4,28.26,28.29,526400,0.0,1.0
2008-05-30,28.88,29.27,28.5,28.92,419800,28.88,29.27,28.5,28.92,419800,0.0,1.0
2008-06-02,28.24,28.8,27.41,28.8,644900,28.24,28.8,27.41,28.8,644900,0.0,1.0
2008-06-03,27.28,28.59,26.92,28.3,821200,27.28,28.59,26.92,28.3,821200,0.0,1.0
2008-06-04,27.69,28.31,27.12,27.18,364400,27.69,28.31,27.12,27.18,364400,0.0,1.0
2008-06-05,28.75,29.17,27.41,27.5,425700,28.75,29.17,27.41,27.5,425700,0.0,1.0
2008-06-06,27.98,29.01,27.89,28.62,276000,27.98,29.01,27.89,28.62,276000,0.0,1.0
2008-06-09,26.71,28.42,26.2,27.84,765200,26.71,28.42,26.2,27.84,765200,0.0,1.0
2008-06-10,26.35,26.88,26.11,26.36,322200,26.35,26.88,26.11,26.36,322200,0.0,1.0
2008-06-11,26.04,26.68,25.87,26.22,274700,26.04,26.68,25.87,26.22,274700,0.0,1.0
2008-06-12,26.1,27.03,26.05,26.54,248100,26.1,27.03,26.05,26.54,248100,0.0,1.0
2008-06-13,27.02,27.05,26.14,26.48,164800,27.02,27.05,26.14,26.48,164800,0.0,1.0
2008-06-16,26.65,27.15,26.47,26.93,172300,26.65,27.15,26.47,26.93,172300,0.0,1.0
2008-06-17,26.28,27.0299,25.97,26.62,481200,26.28,27.0299,25.97,26.62,481200,0.0,1.0
2008-06-18,26.0,26.46,25.77,26.1,275400,26.0,26.46,25.77,26.1,275400,0.0,1.0
2008-06-19,26.22,26.95,25.75,26.0,438600,26.22,26.95,25.75,26.0,438600,0.0,1.0
2008-06-20,25.95,26.13,25.0,25.59,670100,25.95,26.13,25.0,25.59,670100,0.0,1.0
2008-06-23,25.61,26.14,25.52,25.79,326100,25.61,26.14,25.52,25.79,326100,0.0,1.0
2008-06-24,25.55,26.03,25.4,25.49,413600,25.55,26.03,25.4,25.49,413600,0.0,1.0
2008-06-25,26.73,27.31,25.5,25.74,364800,26.73,27.31,25.5,25.74,364800,0.0,1.0
2008-06-26,26.34,26.92,25.61,26.5,462200,26.34,26.92,25.61,26.5,462200,0.0,1.0
2008-06-27,26.33,26.71,25.5001,26.23,594300,26.33,26.71,25.5001,26.23,594300,0.0,1.0
2008-06-30,26.73,27.08,26.18,26.23,389300,26.73,27.08,26.18,26.23,389300,0.0,1.0
2008-07-01,27.18,27.29,25.97,26.33,502100,27.18,27.29,25.97,26.33,502100,0.0,1.0
2008-07-02,28.77,29.29,27.33,27.4,927100,28.77,29.29,27.33,27.4,927100,0.0,1.0
2008-07-03,28.59,28.93,27.32,28.72,429500,28.59,28.93,27.32,28.72,429500,0.0,1.0
2008-07-07,28.18,28.85,27.04,28.82,634700,28.18,28.85,27.04,28.82,634700,0.0,1.0
2008-07-08,28.92,29.09,27.64,28.11,695000,28.92,29.09,27.64,28.11,695000,0.0,1.0
2008-07-09,28.75,29.99,28.63,28.99,569800,28.75,29.99,28.63,28.99,569800,0.0,1.0
2008-07-10,29.33,29.97,28.63,28.66,452600,29.33,29.97,28.63,28.66,452600,0.0,1.0
2008-07-11,28.96,29.01,27.81,29.01,750500,28.96,29.01,27.81,29.01,750500,0.0,1.0
2008-07-14,27.87,29.0,27.36,29.0,377800,27.87,29.0,27.36,29.0,377800,0.0,1.0
2008-07-15,28.85,29.0,27.41,27.56,359200,28.85,29.0,27.41,27.56,359200,0.0,1.0
2008-07-16,29.44,29.48,28.37,28.98,502700,29.44,29.48,28.37,28.98,502700,0.0,1.0
2008-07-17,31.85,32.15,29.68,29.75,1125900,31.85,32.15,29.68,29.75,1125900,0.0,1.0
2008-07-18,31.35,31.93,30.72,31.93,529100,31.35,31.93,30.72,31.93,529100,0.0,1.0
2008-07-21,31.71,32.47,31.33,31.49,424900,31.71,32.47,31.33,31.49,424900,0.0,1.0
2008-07-22,31.9,32.09,31.24,31.52,537400,31.9,32.09,31.24,31.52,537400,0.0,1.0
2008-07-23,31.5,32.1058,31.05,31.92,381500,31.5,32.1058,31.05,31.92,381500,0.0,1.0
2008-07-24,31.45,32.08,31.25,31.65,333600,31.45,32.08,31.25,31.65,333600,0.0,1.0
2008-07-25,32.02,32.66,31.69,31.9,571300,32.02,32.66,31.69,31.9,571300,0.0,1.0
2008-07-28,30.98,32.43,30.63,31.86,548700,30.98,32.43,30.63,31.86,548700,0.0,1.0
2008-07-29,31.46,31.77,30.89,31.23,398000,31.46,31.77,30.89,31.23,398000,0.0,1.0
2008-07-30,33.07,33.64,31.4,31.5,706200,33.07,33.64,31.4,31.5,706200,0.0,1.0
2008-07-31,34.78,35.3,33.17,33.22,1307500,34.78,35.3,33.17,33.22,1307500,0.0,1.0
2008-08-01,35.38,36.0,34.38,35.09,690500,35.38,36.0,34.38,35.09,690500,0.0,1.0
2008-08-04,34.81,35.44,34.11,35.38,560800,34.81,35.44,34.11,35.38,560800,0.0,1.0
2008-08-05,35.67,36.2,34.87,34.94,649000,35.67,36.2,34.87,34.94,649000,0.0,1.0
2008-08-06,35.95,36.3676,35.48,35.86,484800,35.95,36.3676,35.48,35.86,484800,0.0,1.0
2008-08-07,34.22,35.83,33.97,34.41,1060300,34.22,35.83,33.97,34.41,1060300,0.0,1.0
2008-08-08,34.8,34.97,33.522,34.11,1083800,34.8,34.97,33.522,34.11,1083800,0.0,1.0
2008-08-11,34.49,35.0,34.03,34.94,395300,34.49,35.0,34.03,34.94,395300,0.0,1.0
2008-08-12,34.19,34.77,33.86,34.77,420900,34.19,34.77,33.86,34.77,420900,0.0,1.0
2008-08-13,33.92,34.5,33.71,34.06,466200,33.92,34.5,33.71,34.06,466200,0.0,1.0
2008-08-14,34.46,34.6,33.51,33.86,479300,34.46,34.6,33.51,33.86,479300,0.0,1.0
2008-08-15,34.73,34.97,34.23,34.72,369700,34.73,34.97,34.23,34.72,369700,0.0,1.0
2008-08-18,34.1,34.99,33.76,34.95,371800,34.1,34.99,33.76,34.95,371800,0.0,1.0
2008-08-19,32.95,34.192,32.85,34.09,389200,32.95,34.192,32.85,34.09,389200,0.0,1.0
2008-08-20,30.87,31.98,30.685,31.93,931200,30.87,31.98,30.685,31.93,931200,0.0,1.0
2008-08-21,29.64,30.37,29.243,30.27,975500,29.64,30.37,29.243,30.27,975500,0.0,1.0
2008-08-22,29.88,30.77,29.73,29.82,320800,29.88,30.77,29.73,29.82,320800,0.0,1.0
2008-08-25,29.56,30.26,29.16,30.0,411300,29.56,30.26,29.16,30.0,411300,0.0,1.0
2008-08-26,29.63,30.46,29.29,29.52,393400,29.63,30.46,29.29,29.52,393400,0.0,1.0
2008-08-27,29.3,29.66,28.49,29.66,666400,29.3,29.66,28.49,29.66,666400,0.0,1.0
2008-08-28,29.79,29.97,29.46,29.53,498800,29.79,29.97,29.46,29.53,498800,0.0,1.0
2008-08-29,29.65,30.08,29.5,29.75,214200,29.65,30.08,29.5,29.75,214200,0.0,1.0
2008-09-02,29.77,30.7,29.5,29.95,468100,29.77,30.7,29.5,29.95,468100,0.0,1.0
2008-09-03,29.43,29.81,28.94,29.65,392300,29.43,29.81,28.94,29.65,392300,0.0,1.0
2008-09-04,28.05,29.34,28.0,29.34,403400,28.05,29.34,28.0,29.34,403400,0.0,1.0
2008-09-05,27.77,27.97,26.65,27.5,576400,27.77,27.97,26.65,27.5,576400,0.0,1.0
2008-09-08,28.07,28.89,27.53,28.2,312600,28.07,28.89,27.53,28.2,312600,0.0,1.0
2008-09-09,27.53,28.6,27.33,28.14,403300,27.53,28.6,27.33,28.14,403300,0.0,1.0
2008-09-10,28.25,28.79,27.37,27.93,345200,28.25,28.79,27.37,27.93,345200,0.0,1.0
2008-09-11,28.27,28.47,27.52,27.79,421000,28.27,28.47,27.52,27.79,421000,0.0,1.0
2008-09-12,28.62,28.74,27.73,28.06,283600,28.62,28.74,27.73,28.06,283600,0.0,1.0
2008-09-15,27.85,28.96,27.65,28.34,445500,27.85,28.96,27.65,28.34,445500,0.0,1.0
2008-09-16,27.75,28.9,27.01,27.29,455800,27.75,28.9,27.01,27.29,455800,0.0,1.0
2008-09-17,25.12,27.84,25.07,27.39,806000,25.12,27.84,25.07,27.39,806000,0.0,1.0
2008-09-18,28.14,28.55,25.07,25.49,1040600,28.14,28.55,25.07,25.49,1040600,0.0,1.0
2008-09-19,30.48,32.78,29.03,29.83,1609900,30.48,32.78,29.03,29.83,1609900,0.0,1.0
2008-09-22,29.41,31.5,29.15,30.37,335400,29.41,31.5,29.15,30.37,335400,0.0,1.0
2008-09-23,29.57,30.32,29.49,29.49,344900,29.57,30.32,29.49,29.49,344900,0.0,1.0
2008-09-24,29.35,30.594,29.26,29.55,304200,29.35,30.594,29.26,29.55,304200,0.0,1.0
2008-09-25,30.19,30.98,29.55,29.58,280800,30.19,30.98,29.55,29.58,280800,0.0,1.0
2008-09-26,30.23,30.77,29.03,29.45,356700,30.23,30.77,29.03,29.45,356700,0.0,1.0
2008-09-29,30.25,30.59,28.54,29.8,566200,30.25,30.59,28.54,29.8,566200,0.0,1.0
2008-09-30,28.95,30.25,28.33,30.25,419200,28.95,30.25,28.33,30.25,419200,0.0,1.0
2008-10-01,27.72,28.95,27.62,28.82,348200,27.72,28.95,27.62,28.82,348200,0.0,1.0
2008-10-02,26.49,27.78,26.3,27.69,315600,26.49,27.78,26.3,27.69,315600,0.0,1.0
2008-10-03,25.69,27.92,25.63,26.79,466800,25.69,27.92,25.63,26.79,466800,0.0,1.0
2008-10-06,23.76,25.56,22.4,25.43,820900,23.76,25.56,22.4,25.43,820900,0.0,1.0
2008-10-07,22.8,25.11,22.63,24.06,781500,22.8,25.11,22.63,24.06,781500,0.0,1.0
2008-10-08,23.62,24.106,22.0,22.3,834600,23.62,24.106,22.0,22.3,834600,0.0,1.0
2008-10-09,22.25,24.25,21.99,23.96,461700,22.25,24.25,21.99,23.96,461700,0.0,1.0
2008-10-10,23.79,23.93,19.0,21.45,928900,23.79,23.93,19.0,21.45,928900,0.0,1.0
2008-10-13,25.51,26.0,24.13,24.42,523100,25.51,26.0,24.13,24.42,523100,0.0,1.0
2008-10-14,24.54,26.49,24.22,26.0,506000,24.54,26.49,24.22,26.0,506000,0.0,1.0
2008-10-15,22.26,24.89,22.21,24.25,568300,22.26,24.89,22.21,24.25,568300,0.0,1.0
2008-10-16,24.24,24.24,21.12,22.49,641400,24.24,24.24,21.12,22.49,641400,0.0,1.0
2008-10-17,23.26,25.16,22.1,23.33,539800,23.26,25.16,22.1,23.33,539800,0.0,1.0
2008-10-20,24.28,24.34,22.6,23.74,323000,24.28,24.34,22.6,23.74,323000,0.0,1.0
2008-10-21,22.75,24.44,22.43,24.01,362100,22.75,24.44,22.43,24.01,362100,0.0,1.0
2008-10-22,22.62,23.19,22.23,22.46,384600,22.62,23.19,22.23,22.46,384600,0.0,1.0
2008-10-23,23.01,23.47,21.46,22.74,408700,23.01,23.47,21.46,22.74,408700,0.0,1.0
2008-10-24,21.17,21.96,20.89,21.95,434800,21.17,21.96,20.89,21.95,434800,0.0,1.0
2008-10-27,18.45,20.33,18.3,20.05,547300,18.45,20.33,18.3,20.05,547300,0.0,1.0
2008-10-28,20.16,20.21,18.04,18.85,515400,20.16,20.21,18.04,18.85,515400,0.0,1.0
2008-10-29,19.77,20.62,19.17,20.36,406800,19.77,20.62,19.17,20.36,406800,0.0,1.0
2008-10-30,21.91,21.97,19.77,20.0,339600,21.91,21.97,19.77,20.0,339600,0.0,1.0
2008-10-31,23.0,23.12,21.37,21.88,364700,23.0,23.12,21.37,21.88,364700,0.0,1.0
2008-11-03,24.14,24.44,22.56,22.98,312500,24.14,24.44,22.56,22.98,312500,0.0,1.0
2008-11-04,26.76,26.83,23.7,24.83,668800,26.76,26.83,23.7,24.83,668800,0.0,1.0
2008-11-05,26.22,27.0,25.55,26.6,514900,26.22,27.0,25.55,26.6,514900,0.0,1.0
2008-11-06,25.97,26.505,25.71,25.75,374700,25.97,26.505,25.71,25.75,374700,0.0,1.0
2008-11-07,26.62,26.82,24.74,26.29,431700,26.62,26.82,24.74,26.29,431700,0.0,1.0
2008-11-10,26.84,27.8,26.38,26.93,230100,26.84,27.8,26.38,26.93,230100,0.0,1.0
2008-11-11,26.82,27.67,25.95,26.76,198600,26.82,27.67,25.95,26.76,198600,0.0,1.0
2008-11-12,23.87,26.93,23.73,26.48,596800,23.87,26.93,23.73,26.48,596800,0.0,1.0
2008-11-13,26.07,26.24,22.78,23.72,570400,26.07,26.24,22.78,23.72,570400,0.0,1.0
2008-11-14,23.16,26.0,23.1,26.0,443900,23.16,26.0,23.1,26.0,443900,0.0,1.0
2008-11-17,23.21,23.61,22.54,22.7,386700,23.21,23.61,22.54,22.7,386700,0.0,1.0
2008-11-18,21.7,23.56,21.01,23.37,451300,21.7,23.56,21.01,23.37,451300,0.0,1.0
2008-11-19,20.11,21.8,20.01,21.73,475900,20.11,21.8,20.01,21.73,475900,0.0,1.0
2008-11-20,18.16,20.25,17.99,20.03,691200,18.16,20.25,17.99,20.03,691200,0.0,1.0
2008-11-21,17.97,18.74,16.37,18.22,866300,17.97,18.74,16.37,18.22,866300,0.0,1.0
2008-11-24,18.33,18.72,17.81,18.18,541400,18.33,18.72,17.81,18.18,541400,0.0,1.0
2008-11-25,18.25,18.85,17.53,18.79,430600,18.25,18.85,17.53,18.79,430600,0.0,1.0
2008-11-26,18.58,18.6,17.51,17.97,319700,18.58,18.6,17.51,17.97,319700,0.0,1.0
2008-11-28,18.23,18.39,17.83,18.39,161600,18.23,18.39,17.83,18.39,161600,0.0,1.0
2008-12-01,17.46,18.63,17.37,17.93,446200,17.46,18.63,17.37,17.93,446200,0.0,1.0
2008-12-02,17.29,17.94,16.66,17.86,591600,17.29,17.94,16.66,17.86,591600,0.0,1.0
2008-12-03,17.59,18.0,16.58,16.86,467100,17.59,18.0,16.58,16.86,467100,0.0,1.0
2008-12-04,17.89,18.21,17.43,17.43,395300,17.89,18.21,17.43,17.43,395300,0.0,1.0
2008-12-05,19.2,19.37,17.32,17.57,449800,19.2,19.37,17.32,17.57,449800,0.0,1.0
2008-12-08,21.25,21.57,19.22,19.82,583900,21.25,21.57,19.22,19.82,583900,0.0,1.0
2008-12-09,21.35,22.36,20.25,21.24,567400,21.35,22.36,20.25,21.24,567400,0.0,1.0
2008-12-10,21.37,22.23,20.85,21.65,240600,21.37,22.23,20.85,21.65,240600,0.0,1.0
2008-12-11,20.99,22.26,20.79,21.05,387200,20.99,22.26,20.79,21.05,387200,0.0,1.0
2008-12-12,22.11,22.19,20.17,20.5,273700,22.11,22.19,20.17,20.5,273700,0.0,1.0
2008-12-15,22.4,23.5,22.09,22.39,413500,22.4,23.5,22.09,22.39,413500,0.0,1.0
2008-12-16,22.97,23.43,21.78,22.65,513800,22.97,23.43,21.78,22.65,513800,0.0,1.0
2008-12-17,23.29,23.95,22.21,22.84,356500,23.29,23.95,22.21,22.84,356500,0.0,1.0
2008-12-18,23.53,24.19,22.75,23.51,352700,23.53,24.19,22.75,23.51,352700,0.0,1.0
2008-12-19,24.83,25.07,23.95,24.64,602300,24.83,25.07,23.95,24.64,602300,0.0,1.0
2008-12-22,24.02,25.0099,23.15,24.25,355200,24.02,25.0099,23.15,24.25,355200,0.0,1.0
2008-12-23,23.92,25.1,23.84,24.36,368300,23.92,25.1,23.84,24.36,368300,0.0,1.0
2008-12-24,24.03,24.48,23.62,23.94,157000,24.03,24.48,23.62,23.94,157000,0.0,1.0
2008-12-26,23.89,24.5,23.32,24.05,119500,23.89,24.5,23.32,24.05,119500,0.0,1.0
2008-12-29,23.1,23.96,22.71,23.96,165200,23.1,23.96,22.71,23.96,165200,0.0,1.0
2008-12-30,23.91,24.02,23.05,23.4,128300,23.91,24.02,23.05,23.4,128300,0.0,1.0
2008-12-31,24.73,25.0,23.89,23.89,253300,24.73,25.0,23.89,23.89,253300,0.0,1.0
2009-01-02,25.15,25.3,24.35,24.77,154900,25.15,25.3,24.35,24.77,154900,0.0,1.0
2009-01-05,25.44,25.75,24.23,25.07,188800,25.44,25.75,24.23,25.07,188800,0.0,1.0
2009-01-06,25.94,26.36,25.51,25.51,263500,25.94,26.36,25.51,25.51,263500,0.0,1.0
2009-01-07,24.32,25.58,23.89,25.58,331000,24.32,25.58,23.89,25.58,331000,0.0,1.0
2009-01-08,24.0,24.37,23.59,24.31,325400,24.0,24.37,23.59,24.31,325400,0.0,1.0
2009-01-09,23.12,24.14,22.47,24.07,391000,23.12,24.14,22.47,24.07,391000,0.0,1.0
2009-01-12,22.6,23.81,22.11,23.16,220100,22.6,23.81,22.11,23.16,220100,0.0,1.0
2009-01-13,23.4,23.68,22.64,22.65,114400,23.4,23.68,22.64,22.65,114400,0.0,1.0
2009-01-14,22.24,23.49,22.1,23.04,156300,22.24,23.49,22.1,23.04,156300,0.0,1.0
2009-01-15,22.89,23.16,21.33,22.23,225000,22.89,23.16,21.33,22.23,225000,0.0,1.0
2009-01-16,23.05,23.39,22.35,22.59,159200,23.05,23.39,22.35,22.59,159200,0.0,1.0
2009-01-20,20.51,23.08,20.37,22.69,528700,20.51,23.08,20.37,22.69,528700,0.0,1.0
2009-01-21,22.0,22.06,20.57,20.71,238500,22.0,22.06,20.57,20.71,238500,0.0,1.0
2009-01-22,20.85,22.17,20.73,21.83,189100,20.85,22.17,20.73,21.83,189100,0.0,1.0
2009-01-23,21.51,22.24,20.294,20.41,294200,21.51,22.24,20.294,20.41,294200,0.0,1.0
2009-01-26,21.98,22.3,21.4,21.65,234300,21.98,22.3,21.4,21.65,234300,0.0,1.0
2009-01-27,22.63,23.12,22.01,22.01,234600,22.63,23.12,22.01,22.01,234600,0.0,1.0
2009-01-28,22.55,23.05,22.36,22.9,194400,22.55,23.05,22.36,22.9,194400,0.0,1.0
2009-01-29,21.3,22.77,21.07,22.24,196500,21.3,22.77,21.07,22.24,196500,0.0,1.0
2009-01-30,21.09,21.876,20.99,21.56,183300,21.09,21.876,20.99,21.56,183300,0.0,1.0
2009-02-02,21.11,21.37,20.31,20.63,195000,21.11,21.37,20.31,20.63,195000,0.0,1.0
2009-02-03,21.94,22.08,21.17,21.21,334400,21.94,22.08,21.17,21.21,334400,0.0,1.0
2009-02-04,21.62,22.8,21.5,22.01,226900,21.62,22.8,21.5,22.01,226900,0.0,1.0
2009-02-05,21.91,22.34,20.94,21.54,204400,21.91,22.34,20.94,21.54,204400,0.0,1.0
2009-02-06,22.67,22.88,21.82,21.82,183800,22.67,22.88,21.82,21.82,183800,0.0,1.0
2009-02-09,23.17,23.28,22.16,22.7,223300,23.17,23.28,22.16,22.7,223300,0.0,1.0
2009-02-10,22.1,23.43,22.06,22.93,259200,22.1,23.43,22.06,22.93,259200,0.0,1.0
2009-02-11,22.16,22.86,21.81,22.27,132800,22.16,22.86,21.81,22.27,132800,0.0,1.0
2009-02-12,22.59,22.7,21.56,21.9,357900,22.59,22.7,21.56,21.9,357900,0.0,1.0
2009-02-13,22.4,22.83,22.0,22.68,119700,22.4,22.83,22.0,22.68,119700,0.0,1.0
2009-02-17,21.06,21.9493,20.97,21.69,239700,21.06,21.9493,20.97,21.69,239700,0.0,1.0
2009-02-18,20.75,21.5,20.59,21.36,152200,20.75,21.5,20.59,21.36,152200,0.0,1.0
2009-02-19,20.02,21.35,20.02,20.92,344700,20.02,21.35,20.02,20.92,344700,0.0,1.0
2009-02-20,19.4,20.67,18.8404,19.93,276600,19.4,20.67,18.8404,19.93,276600,0.0,1.0
2009-02-23,19.7,20.18,19.3,19.61,300900,19.7,20.18,19.3,19.61,300900,0.0,1.0
2009-02-24,20.79,21.11,19.84,19.89,392700,20.79,21.11,19.84,19.89,392700,0.0,1.0
2009-02-25,20.39,21.29,19.8601,20.97,499500,20.39,21.29,19.8601,20.97,499500,0.0,1.0
2009-02-26,19.32,21.3,19.28,20.62,351200,19.32,21.3,19.28,20.62,351200,0.0,1.0
2009-02-27,18.44,19.6,18.43,19.1,335100,18.44,19.6,18.43,19.1,335100,0.0,1.0
2009-03-02,16.18,18.22,16.16,18.05,864900,16.18,18.22,16.16,18.05,864900,0.0,1.0
2009-03-03,16.01,20.0,15.87,16.36,550900,16.01,20.0,15.87,16.36,550900,0.0,1.0
2009-03-04,16.41,16.63,15.85,16.28,440200,16.41,16.63,15.85,16.28,440200,0.0,1.0
2009-03-05,15.57,16.2,15.27,16.1,789000,15.57,16.2,15.27,16.1,789000,0.0,1.0
2009-03-06,15.79,16.19,15.47,15.69,554600,15.79,16.19,15.47,15.69,554600,0.0,1.0
2009-03-09,15.14,16.03,14.82,15.57,448900,15.14,16.03,14.82,15.57,448900,0.0,1.0
2009-03-10,16.86,16.91,15.49,15.49,428700,16.86,16.91,15.49,15.49,428700,0.0,1.0
2009-03-11,16.27,17.31,16.2,16.91,191700,16.27,17.31,16.2,16.91,191700,0.0,1.0
2009-03-12,17.42,17.64,16.05,16.2,283400,17.42,17.64,16.05,16.2,283400,0.0,1.0
2009-03-13,17.86,18.0,17.34,17.54,229400,17.86,18.0,17.34,17.54,229400,0.0,1.0
2009-03-16,17.51,18.49,17.39,17.96,284500,17.51,18.49,17.39,17.96,284500,0.0,1.0
2009-03-17,18.09,18.09,17.04,17.45,167700,18.09,18.09,17.04,17.45,167700,0.0,1.0
2009-03-18,17.61,17.99,17.25,17.96,326000,17.61,17.99,17.25,17.96,326000,0.0,1.0
2009-03-19,17.29,17.74,17.0,17.74,219900,17.29,17.74,17.0,17.74,219900,0.0,1.0
2009-03-20,18.71,18.77,17.05,17.46,2338900,18.71,18.77,17.05,17.46,2338900,0.0,1.0
2009-03-23,19.47,19.47,18.42,18.71,786300,19.47,19.47,18.42,18.71,786300,0.0,1.0
2009-03-24,18.39,19.425,18.35,19.23,289200,18.39,19.425,18.35,19.23,289200,0.0,1.0
2009-03-25,18.61,19.13,17.97,18.55,273500,18.61,19.13,17.97,18.55,273500,0.0,1.0
2009-03-26,19.47,19.58,18.55,18.92,409700,19.47,19.58,18.55,18.92,409700,0.0,1.0
2009-03-27,18.98,19.45,18.48,19.07,222900,18.98,19.45,18.48,19.07,222900,0.0,1.0
2009-03-30,18.63,19.2,18.055,18.59,187500,18.63,19.2,18.055,18.59,187500,0.0,1.0
2009-03-31,19.04,19.71,18.7,18.9,215900,19.04,19.71,18.7,18.9,215900,0.0,1.0
2009-04-01,18.66,18.81,18.1203,18.75,204900,18.66,18.81,18.1203,18.75,204900,0.0,1.0
2009-04-02,20.14,20.52,19.054,19.11,427700,20.14,20.52,19.054,19.11,427700,0.0,1.0
2009-04-03,19.75,20.98,19.55,20.05,275100,19.75,20.98,19.55,20.05,275100,0.0,1.0
2009-04-06,18.88,19.56,18.71,19.45,235600,18.88,19.56,18.71,19.45,235600,0.0,1.0
2009-04-07,18.22,18.89,18.15,18.69,185800,18.22,18.89,18.15,18.69,185800,0.0,1.0
2009-04-08,18.57,18.62,17.99,18.3,111300,18.57,18.62,17.99,18.3,111300,0.0,1.0
2009-04-09,19.8,19.8,18.75,19.36,228300,19.8,19.8,18.75,19.36,228300,0.0,1.0
2009-04-13,19.26,19.8,18.85,19.63,164200,19.26,19.8,18.85,19.63,164200,0.0,1.0
2009-04-14,18.26,19.28,18.09,18.92,216400,18.26,19.28,18.09,18.92,216400,0.0,1.0
2009-04-15,18.51,18.81,17.99,18.2,273400,18.51,18.81,17.99,18.2,273400,0.0,1.0
2009-04-16,18.79,18.95,18.14,18.73,144100,18.79,18.95,18.14,18.73,144100,0.0,1.0
2009-04-17,18.72,19.17,18.51,18.85,153000,18.72,19.17,18.51,18.85,153000,0.0,1.0
2009-04-20,17.53,18.7,17.5,18.43,264800,17.53,18.7,17.5,18.43,264800,0.0,1.0
2009-04-21,17.86,18.06,17.54,17.55,209300,17.86,18.06,17.54,17.55,209300,0.0,1.0
2009-04-22,17.05,17.97,16.99,17.6,228800,17.05,17.97,16.99,17.6,228800,0.0,1.0
2009-04-23,16.34,17.15,16.29,17.15,283300,16.34,17.15,16.29,17.15,283300,0.0,1.0
2009-04-24,16.98,17.33,16.5,16.5,273300,16.98,17.33,16.5,16.5,273300,0.0,1.0
2009-04-27,17.04,17.56,16.8208,17.2,316300,17.04,17.56,16.8208,17.2,316300,0.0,1.0
2009-04-28,17.33,17.58,16.9,16.94,400400,17.33,17.58,16.9,16.94,400400,0.0,1.0
2009-04-29,18.4,18.72,17.42,17.52,342200,18.4,18.72,17.42,17.52,342200,0.0,1.0
2009-04-30,18.34,19.06,18.32,18.78,392800,18.34,19.06,18.32,18.78,392800,0.0,1.0
2009-05-01,18.18,18.72,18.02,18.38,264400,18.18,18.72,18.02,18.38,264400,0.0,1.0
2009-05-04,19.0,19.19,18.25,18.4,420000,19.0,19.19,18.25,18.4,420000,0.0,1.0
2009-05-05,18.62,19.01,18.08,19.0,353100,18.62,19.01,18.08,19.0,353100,0.0,1.0
2009-05-06,18.37,18.86,17.75,18.71,433200,18.37,18.86,17.75,18.71,433200,0.0,1.0
2009-05-07,18.06,18.94,18.0,18.42,428900,18.06,18.94,18.0,18.42,428900,0.0,1.0
2009-05-08,19.96,20.14,18.33,18.37,712100,19.96,20.14,18.33,18.37,712100,0.0,1.0
2009-05-11,21.7,21.9,19.5801,19.99,731800,21.7,21.9,19.5801,19.99,731800,0.0,1.0
2009-05-12,21.12,22.0,20.73,21.9,440600,21.12,22.0,20.73,21.9,440600,0.0,1.0
2009-05-13,19.51,20.88,19.17,20.71,399000,19.51,20.88,19.17,20.71,399000,0.0,1.0
2009-05-14,19.7,20.08,19.34,19.65,377100,19.7,20.08,19.34,19.65,377100,0.0,1.0
2009-05-15,19.43,19.8,19.09,19.67,324900,19.43,19.8,19.09,19.67,324900,0.0,1.0
2009-05-18,20.35,20.38,19.34,19.55,261700,20.35,20.38,19.34,19.55,261700,0.0,1.0
2009-05-19,20.49,20.79,20.01,20.43,340700,20.49,20.79,20.01,20.43,340700,0.0,1.0
2009-05-20,20.61,20.97,20.29,20.58,488000,20.61,20.97,20.29,20.58,488000,0.0,1.0
2009-05-21,20.61,20.67,19.97,20.3,328800,20.61,20.67,19.97,20.3,328800,0.0,1.0
2009-05-22,20.61,21.08,20.29,20.67,231700,20.61,21.08,20.29,20.67,231700,0.0,1.0
2009-05-26,21.42,21.55,20.28,20.33,283900,21.42,21.55,20.28,20.33,283900,0.0,1.0
2009-05-27,20.7,21.5,20.68,21.22,255000,20.7,21.5,20.68,21.22,255000,0.0,1.0
2009-05-28,20.59,21.0,20.16,20.92,215100,20.59,21.0,20.16,20.92,215100,0.0,1.0
2009-05-29,20.36,20.68,20.05,20.68,405500,20.36,20.68,20.05,20.68,405500,0.0,1.0
2009-06-01,21.0,21.09,20.45,20.45,332600,21.0,21.09,20.45,20.45,332600,0.0,1.0
2009-06-02,21.95,22.0,20.75,21.0,303700,21.95,22.0,20.75,21.0,303700,0.0,1.0
2009-06-03,22.49,22.66,21.69,21.71,217400,22.49,22.66,21.69,21.71,217400,0.0,1.0
2009-06-04,22.8,22.94,22.21,22.55,162600,22.8,22.94,22.21,22.55,162600,0.0,1.0
2009-06-05,22.64,23.1,22.15,23.07,161800,22.64,23.1,22.15,23.07,161800,0.0,1.0
2009-06-08,20.86,22.65,20.16,22.65,627800,20.86,22.65,20.16,22.65,627800,0.0,1.0
2009-06-09,20.51,21.14,20.41,21.03,328200,20.51,21.14,20.41,21.03,328200,0.0,1.0
2009-06-10,21.62,22.46,20.87,22.03,363700,21.62,22.46,20.87,22.03,363700,0.0,1.0
2009-06-11,22.09,22.58,21.85,21.86,237000,22.09,22.58,21.85,21.86,237000,0.0,1.0
2009-06-12,22.57,22.68,21.91,21.91,168000,22.57,22.68,21.91,21.91,168000,0.0,1.0
2009-06-15,21.71,22.55,21.28,22.46,441500,21.71,22.55,21.28,22.46,441500,0.0,1.0
2009-06-16,21.17,22.35,21.06,22.09,223600,21.17,22.35,21.06,22.09,223600,0.0,1.0
2009-06-17,21.45,21.56,21.0,21.12,190700,21.45,21.56,21.0,21.12,190700,0.0,1.0
2009-06-18,21.37,21.92,21.1,21.53,167500,21.37,21.92,21.1,21.53,167500,0.0,1.0
2009-06-19,21.77,22.37,21.59,21.77,711300,21.77,22.37,21.59,21.77,711300,0.0,1.0
2009-06-22,20.86,21.7,20.69,21.0,193700,20.86,21.7,20.69,21.0,193700,0.0,1.0
2009-06-23,20.91,21.37,20.78,20.96,196000,20.91,21.37,20.78,20.96,196000,0.0,1.0
2009-06-24,21.45,21.64,20.87,21.16,177700,21.45,21.64,20.87,21.16,177700,0.0,1.0
2009-06-25,22.13,22.13,20.88,21.23,124600,22.13,22.13,20.88,21.23,124600,0.0,1.0
2009-06-26,22.16,22.32,21.45,22.0,362800,22.16,22.32,21.45,22.0,362800,0.0,1.0
2009-06-29,22.19,22.44,21.77,22.17,126200,22.19,22.44,21.77,22.17,126200,0.0,1.0
2009-06-30,22.27,22.66,22.08,22.14,223100,22.27,22.66,22.08,22.14,223100,0.0,1.0
2009-07-01,22.4,23.0,22.24,22.49,158400,22.4,23.0,22.24,22.49,158400,0.0,1.0
2009-07-02,21.23,22.31,21.19,22.17,173800,21.23,22.31,21.19,22.17,173800,0.0,1.0
2009-07-06,20.73,21.49,20.41,21.3,202200,20.73,21.49,20.41,21.3,202200,0.0,1.0
2009-07-07,19.78,20.75,19.78,20.73,168200,19.78,20.75,19.78,20.73,168200,0.0,1.0
2009-07-08,19.39,20.04,19.0,19.8,230000,19.39,20.04,19.0,19.8,230000,0.0,1.0
2009-07-09,19.49,19.6,19.19,19.49,261100,19.49,19.6,19.19,19.49,261100,0.0,1.0
2009-07-10,19.61,19.75,19.21,19.35,177400,19.61,19.75,19.21,19.35,177400,0.0,1.0
2009-07-13,19.81,19.86,19.29,19.65,155100,19.81,19.86,19.29,19.65,155100,0.0,1.0
2009-07-14,20.36,20.41,19.85,20.0,184500,20.36,20.41,19.85,20.0,184500,0.0,1.0
2009-07-15,20.4,20.63,19.58,20.61,252700,20.4,20.63,19.58,20.61,252700,0.0,1.0
2009-07-16,19.95,20.415,19.84,20.34,198600,19.95,20.415,19.84,20.34,198600,0.0,1.0
2009-07-17,20.33,20.49,19.76,20.01,194700,20.33,20.49,19.76,20.01,194700,0.0,1.0
2009-07-20,20.17,20.49,19.97,20.49,188600,20.17,20.49,19.97,20.49,188600,0.0,1.0
2009-07-21,20.18,20.5,20.0,20.33,84800,20.18,20.5,20.0,20.33,84800,0.0,1.0
2009-07-22,20.55,20.9,19.94,20.03,151500,20.55,20.9,19.94,20.03,151500,0.0,1.0
2009-07-23,23.15,23.28,20.56,20.61,456700,23.15,23.28,20.56,20.61,456700,0.0,1.0
2009-07-24,23.32,23.37,22.26,23.09,163000,23.32,23.37,22.26,23.09,163000,0.0,1.0
2009-07-27,23.36,23.44,22.91,23.4,112700,23.36,23.44,22.91,23.4,112700,0.0,1.0
2009-07-28,23.75,23.799,22.77,23.14,206500,23.75,23.799,22.77,23.14,206500,0.0,1.0
2009-07-29,23.16,23.7,23.004,23.48,214400,23.16,23.7,23.004,23.48,214400,0.0,1.0
2009-07-30,23.52,24.11,23.41,23.43,149800,23.52,24.11,23.41,23.43,149800,0.0,1.0
2009-07-31,23.27,23.62,23.12,23.36,164400,23.27,23.62,23.12,23.36,164400,0.0,1.0
2009-08-03,23.62,23.83,23.09,23.39,195000,23.62,23.83,23.09,23.39,195000,0.0,1.0
2009-08-04,23.89,23.99,23.03,23.54,236400,23.89,23.99,23.03,23.54,236400,0.0,1.0
2009-08-05,23.24,23.93,23.15,23.93,308400,23.24,23.93,23.15,23.93,308400,0.0,1.0
2009-08-06,22.21,23.43,21.66,23.25,281900,22.21,23.43,21.66,23.25,281900,0.0,1.0
2009-08-07,21.32,22.81,21.29,22.59,321500,21.32,22.81,21.29,22.59,321500,0.0,1.0
2009-08-10,21.1,21.39,20.85,21.19,160700,21.1,21.39,20.85,21.19,160700,0.0,1.0
2009-08-11,20.64,21.32,20.54,20.93,219200,20.64,21.32,20.54,20.93,219200,0.0,1.0
2009-08-12,22.42,22.796,20.54,20.6,456100,22.42,22.796,20.54,20.6,456100,0.0,1.0
2009-08-13,22.84,23.14,21.97,22.47,341400,22.84,23.14,21.97,22.47,341400,0.0,1.0
2009-08-14,21.85,22.88,21.5,22.88,223700,21.85,22.88,21.5,22.88,223700,0.0,1.0
2009-08-17,21.14,21.65,21.0,21.6,165000,21.14,21.65,21.0,21.6,165000,0.0,1.0
2009-08-18,21.24,21.41,20.91,21.19,191000,21.24,21.41,20.91,21.19,191000,0.0,1.0
2009-08-19,21.95,22.18,21.06,21.06,237600,21.95,22.18,21.06,21.06,237600,0.0,1.0
2009-08-20,22.12,22.48,21.78,21.92,180500,22.12,22.48,21.78,21.92,180500,0.0,1.0
2009-08-21,22.92,23.5,22.29,22.47,330400,22.92,23.5,22.29,22.47,330400,0.0,1.0
2009-08-24,24.09,24.1,22.86,22.9,436500,24.09,24.1,22.86,22.9,436500,0.0,1.0
2009-08-25,24.56,24.75,23.79,24.1,554600,24.56,24.75,23.79,24.1,554600,0.0,1.0
2009-08-26,23.91,24.61,23.66,24.41,238900,23.91,24.61,23.66,24.41,238900,0.0,1.0
2009-08-27,23.26,24.04,22.88,23.98,162800,23.26,24.04,22.88,23.98,162800,0.0,1.0
2009-08-28,22.45,23.32,22.26,23.32,160200,22.45,23.32,22.26,23.32,160200,0.0,1.0
2009-08-31,22.3,22.44,22.0,22.38,329900,22.3,22.44,22.0,22.38,329900,0.0,1.0
2009-09-01,21.84,23.0,21.6755,22.08,210200,21.84,23.0,21.6755,22.08,210200,0.0,1.0
2009-09-02,21.73,21.94,21.54,21.72,366900,21.73,21.94,21.54,21.72,366900,0.0,1.0
2009-09-03,21.68,21.98,21.2,21.76,247700,21.68,21.98,21.2,21.76,247700,0.0,1.0
2009-09-04,22.05,22.17,21.5,21.7,143100,22.05,22.17,21.5,21.7,143100,0.0,1.0
2009-09-08,21.99,22.29,21.72,22.29,125800,21.99,22.29,21.72,22.29,125800,0.0,1.0
2009-09-09,22.02,22.37,21.94,22.29,164400,22.02,22.37,21.94,22.29,164400,0.0,1.0
2009-09-10,22.38,22.39,21.97,22.11,144200,22.38,22.39,21.97,22.11,144200,0.0,1.0
2009-09-11,22.5,22.68,22.27,22.32,104400,22.5,22.68,22.27,22.32,104400,0.0,1.0
2009-09-14,22.54,22.59,22.24,22.28,143100,22.54,22.59,22.24,22.28,143100,0.0,1.0
2009-09-15,23.16,23.2,22.37,22.57,192600,23.16,23.2,22.37,22.57,192600,0.0,1.0
2009-09-16,23.63,23.64,23.0,23.16,147000,23.63,23.64,23.0,23.16,147000,0.0,1.0
2009-09-17,23.62,24.05,23.48,23.62,149100,23.62,24.05,23.48,23.62,149100,0.0,1.0
2009-09-18,23.41,23.83,23.08,23.68,259800,23.41,23.83,23.08,23.68,259800,0.0,1.0
2009-09-21,23.26,23.41,22.9,23.28,116700,23.26,23.41,22.9,23.28,116700,0.0,1.0
2009-09-22,23.03,23.56,22.83,23.34,134000,23.03,23.56,22.83,23.34,134000,0.0,1.0
2009-09-23,22.67,23.26,22.61,22.99,111300,22.67,23.26,22.61,22.99,111300,0.0,1.0
2009-09-24,22.32,22.85,22.22,22.69,136200,22.32,22.85,22.22,22.69,136200,0.0,1.0
2009-09-25,22.79,22.94,22.03,22.33,166200,22.79,22.94,22.03,22.33,166200,0.0,1.0
2009-09-28,23.33,23.53,22.32,22.83,99100,23.33,23.53,22.32,22.83,99100,0.0,1.0
2009-09-29,23.19,23.56,23.17,23.41,108000,23.19,23.56,23.17,23.41,108000,0.0,1.0
2009-09-30,22.68,23.52,22.39,23.26,136500,22.68,23.52,22.39,23.26,136500,0.0,1.0
2009-10-01,21.54,22.87,21.52,22.64,174200,21.54,22.87,21.52,22.64,174200,0.0,1.0
2009-10-02,21.57,21.88,20.97,21.38,143300,21.57,21.88,20.97,21.38,143300,0.0,1.0
2009-10-05,21.29,21.84,21.19,21.73,122000,21.29,21.84,21.19,21.73,122000,0.0,1.0
2009-10-06,21.7,21.89,21.08,21.35,108200,21.7,21.89,21.08,21.35,108200,0.0,1.0
2009-10-07,21.3,21.62,21.19,21.55,110100,21.3,21.62,21.19,21.55,110100,0.0,1.0
2009-10-08,21.57,22.25,21.24,21.51,230200,21.57,22.25,21.24,21.51,230200,0.0,1.0
2009-10-09,21.92,22.0592,21.56,21.62,87500,21.92,22.0592,21.56,21.62,87500,0.0,1.0
2009-10-12,21.49,22.19,21.35,21.9,69600,21.49,22.19,21.35,21.9,69600,0.0,1.0
2009-10-13,21.3,21.679,21.13,21.51,116500,21.3,21.679,21.13,21.51,116500,0.0,1.0
2009-10-14,21.43,21.639,21.05,21.45,258800,21.43,21.639,21.05,21.45,258800,0.0,1.0
2009-10-15,21.07,21.43,21.01,21.39,213400,21.07,21.43,21.01,21.39,213400,0.0,1.0
2009-10-16,20.62,21.16,20.12,20.98,209200,20.62,21.16,20.12,20.98,209200,0.0,1.0
2009-10-19,20.46,21.07,20.15,20.63,255300,20.46,21.07,20.15,20.63,255300,0.0,1.0
2009-10-20,19.28,20.46,19.24,20.46,268100,19.28,20.46,19.24,20.46,268100,0.0,1.0
2009-10-21,18.89,19.81,18.82,19.25,270500,18.89,19.81,18.82,19.25,270500,0.0,1.0
2009-10-22,18.98,19.0735,18.55,18.89,295500,18.98,19.0735,18.55,18.89,295500,0.0,1.0
2009-10-23,18.43,19.33,18.34,19.27,237100,18.43,19.33,18.34,19.27,237100,0.0,1.0
2009-10-26,17.85,18.7312,17.77,18.43,249500,17.85,18.7312,17.77,18.43,249500,0.0,1.0
2009-10-27,17.91,18.22,17.64,17.85,204300,17.91,18.22,17.64,17.85,204300,0.0,1.0
2009-10-28,17.01,18.39,16.98,17.94,324800,17.01,18.39,16.98,17.94,324800,0.0,1.0
2009-10-29,17.42,17.8,17.0,17.18,306000,17.42,17.8,17.0,17.18,306000,0.0,1.0
2009-10-30,17.04,17.63,16.99,17.3,290700,17.04,17.63,16.99,17.3,290700,0.0,1.0
2009-11-02,17.09,17.48,16.7201,17.23,256200,17.09,17.48,16.7201,17.23,256200,0.0,1.0
2009-11-03,17.64,17.65,16.65,16.92,287600,17.64,17.65,16.65,16.92,287600,0.0,1.0
2009-11-04,17.43,18.0,17.29,17.78,306600,17.43,18.0,17.29,17.78,306600,0.0,1.0
2009-11-05,16.42,17.05,16.33,17.05,814500,16.42,17.05,16.33,17.05,814500,0.0,1.0
2009-11-06,16.15,16.39,16.01,16.39,589200,16.15,16.39,16.01,16.39,589200,0.0,1.0
2009-11-09,15.81,16.35,15.5,16.35,657300,15.81,16.35,15.5,16.35,657300,0.0,1.0
2009-11-10,15.55,15.89,15.45,15.78,451400,15.55,15.89,15.45,15.78,451400,0.0,1.0
2009-11-11,17.13,17.13,15.7,15.73,536900,17.13,17.13,15.7,15.73,536900,0.0,1.0
2009-11-12,17.4,18.035,17.03,17.03,659400,17.4,18.035,17.03,17.03,659400,0.0,1.0
2009-11-13,17.17,17.85,17.11,17.37,348800,17.17,17.85,17.11,17.37,348800,0.0,1.0
2009-11-16,17.44,17.86,16.86,17.51,467500,17.44,17.86,16.86,17.51,467500,0.0,1.0
2009-11-17,17.44,17.565,17.18,17.35,282100,17.44,17.565,17.18,17.35,282100,0.0,1.0
2009-11-18,17.42,17.68,17.26,17.5,167700,17.42,17.68,17.26,17.5,167700,0.0,1.0
2009-11-19,16.86,17.45,16.75,17.27,180100,16.86,17.45,16.75,17.27,180100,0.0,1.0
2009-11-20,16.84,17.04,16.74,16.8,137200,16.84,17.04,16.74,16.8,137200,0.0,1.0
2009-11-23,16.95,17.5,16.81,17.1,107100,16.95,17.5,16.81,17.1,107100,0.0,1.0
2009-11-24,16.75,16.86,16.25,16.75,270500,16.75,16.86,16.25,16.75,270500,0.0,1.0
2009-11-25,17.07,17.14,16.71,16.87,162700,17.07,17.14,16.71,16.87,162700,0.0,1.0
2009-11-27,16.78,17.3,16.58,16.58,137000,16.78,17.3,16.58,16.58,137000,0.0,1.0
2009-11-30,16.81,16.81,16.48,16.67,205600,16.81,16.81,16.48,16.67,205600,0.0,1.0
2009-12-01,17.24,17.25,16.76,16.89,175000,17.24,17.25,16.76,16.89,175000,0.0,1.0
2009-12-02,17.26,17.59,17.02,17.2,163900,17.26,17.59,17.02,17.2,163900,0.0,1.0
2009-12-03,16.96,17.53,16.9,17.39,280000,16.96,17.53,16.9,17.39,280000,0.0,1.0
2009-12-04,17.45,17.6,16.97,17.19,260600,17.45,17.6,16.97,17.19,260600,0.0,1.0
2009-12-07,17.33,17.77,17.19,17.39,92300,17.33,17.77,17.19,17.39,92300,0.0,1.0
2009-12-08,16.88,17.32,16.72,17.24,406000,16.88,17.32,16.72,17.24,406000,0.0,1.0
2009-12-09,16.56,16.84,16.5,16.84,258100,16.56,16.84,16.5,16.84,258100,0.0,1.0
2009-12-10,16.43,16.82,16.37,16.67,329500,16.43,16.82,16.37,16.67,329500,0.0,1.0
2009-12-11,16.43,16.59,16.352,16.46,106300,16.43,16.59,16.352,16.46,106300,0.0,1.0
2009-12-14,16.8,16.87,16.44,16.57,182800,16.8,16.87,16.44,16.57,182800,0.0,1.0
2009-12-15,16.83,16.97,16.7,16.71,190900,16.83,16.97,16.7,16.71,190900,0.0,1.0
2009-12-16,16.95,16.99,16.68,16.9,256300,16.95,16.99,16.68,16.9,256300,0.0,1.0
2009-12-17,16.65,16.93,16.56,16.86,299500,16.65,16.93,16.56,16.86,299500,0.0,1.0
2009-12-18,17.48,17.7,16.58,16.69,2008300,17.48,17.7,16.58,16.69,2008300,0.0,1.0
2009-12-21,17.21,17.76,17.11,17.62,310200,17.21,17.76,17.11,17.62,310200,0.0,1.0
2009-12-22,17.36,17.54,17.18,17.26,196200,17.36,17.54,17.18,17.26,196200,0.0,1.0
2009-12-23,17.79,17.89,17.09,17.51,221600,17.79,17.89,17.09,17.51,221600,0.0,1.0
2009-12-24,17.98,18.08,17.46,17.8,43900,17.98,18.08,17.46,17.8,43900,0.0,1.0
2009-12-28,18.23,18.7,17.9998,18.09,206000,18.23,18.7,17.9998,18.09,206000,0.0,1.0
2009-12-29,18.02,18.35,18.0,18.23,108700,18.02,18.35,18.0,18.23,108700,0.0,1.0
2009-12-30,18.08,18.2,17.801,17.99,107800,18.08,18.2,17.801,17.99,107800,0.0,1.0
2009-12-31,17.62,18.07,17.57,18.02,97400,17.62,18.07,17.57,18.02,97400,0.0,1.0
2010-01-04,18.14,18.29,17.69,17.84,163200,18.14,18.29,17.69,17.84,163200,0.0,1.0
2010-01-05,18.01,18.33,17.79,18.17,146100,18.01,18.33,17.79,18.17,146100,0.0,1.0
2010-01-06,18.35,18.58,18.04,18.04,162400,18.35,18.58,18.04,18.04,162400,0.0,1.0
2010-01-07,18.61,18.75,18.05,18.39,140100,18.61,18.75,18.05,18.39,140100,0.0,1.0
2010-01-08,18.68,19.29,18.6,18.6,212300,18.68,19.29,18.6,18.6,212300,0.0,1.0
2010-01-11,18.72,18.99,18.665,18.75,133400,18.72,18.99,18.665,18.75,133400,0.0,1.0
2010-01-12,18.0,18.67,17.95,18.67,216300,18.0,18.67,17.95,18.67,216300,0.0,1.0
2010-01-13,18.5,18.54,17.87,18.14,162500,18.5,18.54,17.87,18.14,162500,0.0,1.0
2010-01-14,18.4,18.82,18.36,18.4,104400,18.4,18.82,18.36,18.4,104400,0.0,1.0
2010-01-15,17.6,18.63,17.51,18.48,270900,17.6,18.63,17.51,18.48,270900,0.0,1.0
2010-01-19,18.16,18.16,17.5,17.51,176100,18.16,18.16,17.5,17.51,176100,0.0,1.0
2010-01-20,17.85,18.25,17.34,18.11,208600,17.85,18.25,17.34,18.11,208600,0.0,1.0
2010-01-21,17.21,17.94,17.15,17.93,156300,17.21,17.94,17.15,17.93,156300,0.0,1.0
2010-01-22,17.28,17.665,17.13,17.24,204500,17.28,17.665,17.13,17.24,204500,0.0,1.0
2010-01-25,17.04,17.44,16.9,17.44,150200,17.04,17.44,16.9,17.44,150200,0.0,1.0
2010-01-26,16.93,17.23,16.9,16.93,129200,16.93,17.23,16.9,16.93,129200,0.0,1.0
2010-01-27,17.36,17.37,16.83,16.83,154400,17.36,17.37,16.83,16.83,154400,0.0,1.0
2010-01-28,16.84,17.4,16.81,17.4,186600,16.84,17.4,16.81,17.4,186600,0.0,1.0
2010-01-29,16.9,17.21,16.81,16.95,120100,16.9,17.21,16.81,16.95,120100,0.0,1.0
2010-02-01,17.11,17.21,16.754,16.95,163700,17.11,17.21,16.754,16.95,163700,0.0,1.0
2010-02-02,17.36,17.43,16.88,17.08,142000,17.36,17.43,16.88,17.08,142000,0.0,1.0
2010-02-03,17.78,17.89,17.15,17.25,265900,17.78,17.89,17.15,17.25,265900,0.0,1.0
2010-02-04,16.57,17.73,16.55,17.63,271700,16.57,17.73,16.55,17.63,271700,0.0,1.0
2010-02-05,16.67,16.8,16.41,16.65,178500,16.67,16.8,16.41,16.65,178500,0.0,1.0
2010-02-08,16.91,17.1,16.64,16.74,109900,16.91,17.1,16.64,16.74,109900,0.0,1.0
2010-02-09,16.93,17.36,16.88,17.05,140400,16.93,17.36,16.88,17.05,140400,0.0,1.0
2010-02-10,16.75,17.2,16.71,16.82,193900,16.75,17.2,16.71,16.82,193900,0.0,1.0
2010-02-11,17.15,17.236,16.61,16.75,128900,17.15,17.236,16.61,16.75,128900,0.0,1.0
2010-02-12,17.48,17.48,16.95,16.95,122400,17.48,17.48,16.95,16.95,122400,0.0,1.0
2010-02-16,17.4,17.59,17.23,17.52,100500,17.4,17.59,17.23,17.52,100500,0.0,1.0
2010-02-17,17.49,17.54,17.23,17.5,107400,17.49,17.54,17.23,17.5,107400,0.0,1.0
2010-02-18,17.43,17.53,17.2707,17.43,51600,17.43,17.53,17.2707,17.43,51600,0.0,1.0
2010-02-19,17.39,17.48,17.24,17.43,101500,17.39,17.48,17.24,17.43,101500,0.0,1.0
2010-02-22,17.01,17.47,16.97,17.4,85100,17.01,17.47,16.97,17.4,85100,0.0,1.0
2010-02-23,17.79,17.91,16.96,17.03,269100,17.79,17.91,16.96,17.03,269100,0.0,1.0
2010-02-24,17.94,18.18,17.7,17.89,157600,17.94,18.18,17.7,17.89,157600,0.0,1.0
2010-02-25,17.97,17.97,17.55,17.72,133400,17.97,17.97,17.55,17.72,133400,0.0,1.0
2010-02-26,17.42,18.12,17.2,17.95,218200,17.42,18.12,17.2,17.95,218200,0.0,1.0
2010-03-01,17.48,17.84,17.32,17.46,174300,17.48,17.84,17.32,17.46,174300,0.0,1.0
2010-03-02,17.73,17.895,17.49,17.56,148800,17.73,17.895,17.49,17.56,148800,0.0,1.0
2010-03-03,17.89,18.39,17.81,17.81,129300,17.89,18.39,17.81,17.81,129300,0.0,1.0
2010-03-04,18.01,18.03,17.52,17.95,151900,18.01,18.03,17.52,17.95,151900,0.0,1.0
2010-03-05,18.24,18.41,17.48,18.05,163700,18.24,18.41,17.48,18.05,163700,0.0,1.0
2010-03-08,18.17,18.44,18.03,18.27,153200,18.17,18.44,18.03,18.27,153200,0.0,1.0
2010-03-09,18.16,18.43,18.06,18.06,95200,18.16,18.43,18.06,18.06,95200,0.0,1.0
2010-03-10,18.32,18.74,18.18,18.22,145100,18.32,18.74,18.18,18.22,145100,0.0,1.0
2010-03-11,18.7,18.77,18.18,18.18,99800,18.7,18.77,18.18,18.18,99800,0.0,1.0
2010-03-12,18.28,18.69,18.16,18.69,118000,18.28,18.69,18.16,18.69,118000,0.0,1.0
2010-03-15,18.15,18.37,18.11,18.31,74500,18.15,18.37,18.11,18.31,74500,0.0,1.0
2010-03-16,18.16,18.37,18.06,18.26,181900,18.16,18.37,18.06,18.26,181900,0.0,1.0
2010-03-17,17.92,18.2,17.91,18.17,129600,17.92,18.2,17.91,18.17,129600,0.0,1.0
2010-03-18,17.79,17.932,17.6004,17.9,104100,17.79,17.932,17.6004,17.9,104100,0.0,1.0
2010-03-19,17.68,17.93,17.58,17.89,144500,17.68,17.93,17.58,17.89,144500,0.0,1.0
2010-03-22,17.99,18.14,17.5,17.66,158300,17.99,18.14,17.5,17.66,158300,0.0,1.0
2010-03-23,18.7,18.72,17.8,18.05,219200,18.7,18.72,17.8,18.05,219200,0.0,1.0
2010-03-24,18.07,18.85,18.01,18.78,206000,18.07,18.85,18.01,18.78,206000,0.0,1.0
2010-03-25,17.93,18.45,17.89,18.269,136000,17.93,18.45,17.89,18.269,136000,0.0,1.0
2010-03-26,17.41,18.11,17.2,17.95,180600,17.41,18.11,17.2,17.95,180600,0.0,1.0
2010-03-29,17.17,17.51,17.03,17.5,195400,17.17,17.51,17.03,17.5,195400,0.0,1.0
2010-03-30,17.08,17.36,17.01,17.24,172700,17.08,17.36,17.01,17.24,172700,0.0,1.0
2010-03-31,17.02,17.37,17.0,17.09,199800,17.02,17.37,17.0,17.09,199800,0.0,1.0
2010-04-01,17.01,17.26,16.9,17.17,154600,17.01,17.26,16.9,17.17,154600,0.0,1.0
2010-04-05,17.06,17.2,16.95,17.12,146900,17.06,17.2,16.95,17.12,146900,0.0,1.0
2010-04-06,17.0,17.0794,16.93,17.01,83600,17.0,17.0794,16.93,17.01,83600,0.0,1.0
2010-04-07,16.98,17.12,16.93,17.09,198200,16.98,17.12,16.93,17.09,198200,0.0,1.0
2010-04-08,17.11,17.22,16.83,16.9,151000,17.11,17.22,16.83,16.9,151000,0.0,1.0
2010-04-09,17.17,17.2,16.82,17.16,169300,17.17,17.2,16.82,17.16,169300,0.0,1.0
2010-04-12,16.96,17.18,16.89,17.18,116700,16.96,17.18,16.89,17.18,116700,0.0,1.0
2010-04-13,16.91,17.1,16.832,17.0,171400,16.91,17.1,16.832,17.0,171400,0.0,1.0
2010-04-14,16.96,17.05,16.87,17.05,213200,16.96,17.05,16.87,17.05,213200,0.0,1.0
2010-04-15,17.05,17.05,16.87,16.89,178600,17.05,17.05,16.87,16.89,178600,0.0,1.0
2010-04-16,17.04,17.1,16.83,17.05,153300,17.04,17.1,16.83,17.05,153300,0.0,1.0
2010-04-19,16.99,17.1,16.85,16.96,142000,16.99,17.1,16.85,16.96,142000,0.0,1.0
2010-04-20,17.07,17.07,16.91,17.04,84600,17.07,17.07,16.91,17.04,84600,0.0,1.0
2010-04-21,17.0,17.1,16.92,17.1,129400,17.0,17.1,16.92,17.1,129400,0.0,1.0
2010-04-22,16.91,17.03,16.8,16.91,107700,16.91,17.03,16.8,16.91,107700,0.0,1.0
2010-04-23,16.92,17.05,16.8,16.88,101300,16.92,17.05,16.8,16.88,101300,0.0,1.0
2010-04-26,16.93,17.0499,16.8036,16.82,144100,16.93,17.0499,16.8036,16.82,144100,0.0,1.0
2010-04-27,17.01,17.15,16.8,16.89,179400,17.01,17.15,16.8,16.89,179400,0.0,1.0
2010-04-28,17.07,17.1,16.91,17.05,188000,17.07,17.1,16.91,17.05,188000,0.0,1.0
2010-04-29,17.58,17.59,17.0,17.11,307500,17.58,17.59,17.0,17.11,307500,0.0,1.0
2010-04-30,16.96,17.56,16.96,17.56,245100,16.96,17.56,16.96,17.56,245100,0.0,1.0
2010-05-03,17.09,17.165,16.97,17.09,204600,17.09,17.165,16.97,17.09,204600,0.0,1.0
2010-05-04,17.23,17.36,16.9,17.03,353300,17.23,17.36,16.9,17.03,353300,0.0,1.0
2010-05-05,16.9,17.13,16.88,17.13,307200,16.9,17.13,16.88,17.13,307200,0.0,1.0
2010-05-06,16.24,17.01,15.2,16.85,487400,16.24,17.01,15.2,16.85,487400,0.0,1.0
2010-05-07,16.0,16.96,15.845,16.29,421900,16.0,16.96,15.845,16.29,421900,0.0,1.0
2010-05-10,16.68,16.9875,16.48,16.78,291800,16.68,16.9875,16.48,16.78,291800,0.0,1.0
2010-05-11,16.71,16.99,16.115,16.55,142300,16.71,16.99,16.115,16.55,142300,0.0,1.0
2010-05-12,17.03,17.05,16.62,16.67,139500,17.03,17.05,16.62,16.67,139500,0.0,1.0
2010-05-13,16.83,17.07,16.8,16.88,116800,16.83,17.07,16.8,16.88,116800,0.0,1.0
2010-05-14,16.36,16.77,16.08,16.66,189400,16.36,16.77,16.08,16.66,189400,0.0,1.0
2010-05-17,16.45,16.61,16.23,16.51,152200,16.45,16.61,16.23,16.51,152200,0.0,1.0
2010-05-18,16.35,16.6984,16.35,16.6,88100,16.35,16.6984,16.35,16.6,88100,0.0,1.0
2010-05-19,16.37,16.59,16.17,16.33,125100,16.37,16.59,16.17,16.33,125100,0.0,1.0
2010-05-20,15.9,16.35,15.69,16.06,327700,15.9,16.35,15.69,16.06,327700,0.0,1.0
2010-05-21,15.55,15.85,15.3,15.63,278100,15.55,15.85,15.3,15.63,278100,0.0,1.0
2010-05-24,15.44,15.88,15.27,15.49,127500,15.44,15.88,15.27,15.49,127500,0.0,1.0
2010-05-25,15.35,15.46,14.88,15.19,282100,15.35,15.46,14.88,15.19,282100,0.0,1.0
2010-05-26,15.15,15.76,15.07,15.4,330800,15.15,15.76,15.07,15.4,330800,0.0,1.0
2010-05-27,15.67,15.68,15.18,15.43,273500,15.67,15.68,15.18,15.43,273500,0.0,1.0
2010-05-28,15.8,16.05,15.51,15.58,207000,15.8,16.05,15.51,15.58,207000,0.0,1.0
2010-06-01,15.4,15.68,15.29,15.61,296200,15.4,15.68,15.29,15.61,296200,0.0,1.0
2010-06-02,15.82,15.82,15.4,15.4,241200,15.82,15.82,15.4,15.4,241200,0.0,1.0
2010-06-03,16.09,16.15,15.73,15.75,175400,16.09,16.15,15.73,15.75,175400,0.0,1.0
2010-06-04,16.0,16.02,15.6205,15.74,402500,16.0,16.02,15.6205,15.74,402500,0.0,1.0
2010-06-07,15.75,16.05,15.59,16.04,237400,15.75,16.05,15.59,16.04,237400,0.0,1.0
2010-06-08,15.27,15.8,15.1775,15.75,492800,15.27,15.8,15.1775,15.75,492800,0.0,1.0
2010-06-09,15.23,15.38,15.08,15.36,276800,15.23,15.38,15.08,15.36,276800,0.0,1.0
2010-06-10,15.57,15.61,15.14,15.47,175700,15.57,15.61,15.14,15.47,175700,0.0,1.0
2010-06-11,15.99,15.99,15.3,15.43,230500,15.99,15.99,15.3,15.43,230500,0.0,1.0
2010-06-14,15.78,16.33,15.72,16.14,125200,15.78,16.33,15.72,16.14,125200,0.0,1.0
2010-06-15,15.98,16.07,15.74,15.89,327000,15.98,16.07,15.74,15.89,327000,0.0,1.0
2010-06-16,15.69,15.97,15.651,15.85,170900,15.69,15.97,15.651,15.85,170900,0.0,1.0
2010-06-17,15.61,15.885,15.52,15.74,187200,15.61,15.885,15.52,15.74,187200,0.0,1.0
2010-06-18,14.92,15.705,14.91,15.61,453700,14.92,15.705,14.91,15.61,453700,0.0,1.0
2010-06-21,15.12,15.5,15.0,15.14,284000,15.12,15.5,15.0,15.14,284000,0.0,1.0
2010-06-22,15.25,15.58,15.21,15.23,362500,15.25,15.58,15.21,15.23,362500,0.0,1.0
2010-06-23,15.34,15.52,15.17,15.25,133100,15.34,15.52,15.17,15.25,133100,0.0,1.0
2010-06-24,15.45,15.61,15.18,15.31,165100,15.45,15.61,15.18,15.31,165100,0.0,1.0
2010-06-25,15.6,15.67,15.35,15.53,414900,15.6,15.67,15.35,15.53,414900,0.0,1.0
2010-06-28,15.76,15.94,15.21,15.5,404700,15.76,15.94,15.21,15.5,404700,0.0,1.0
2010-06-29,15.25,15.75,15.13,15.5,386600,15.25,15.75,15.13,15.5,386600,0.0,1.0
2010-06-30,15.02,15.35,15.01,15.18,207700,15.02,15.35,15.01,15.18,207700,0.0,1.0
2010-07-01,15.04,15.1,14.7601,15.03,236600,15.04,15.1,14.7601,15.03,236600,0.0,1.0
2010-07-02,15.17,15.33,15.12,15.17,105600,15.17,15.33,15.12,15.17,105600,0.0,1.0
2010-07-06,15.06,15.6,15.0,15.35,264500,15.06,15.6,15.0,15.35,264500,0.0,1.0
2010-07-07,15.42,15.44,14.97,15.15,139800,15.42,15.44,14.97,15.15,139800,0.0,1.0
2010-07-08,15.65,15.89,15.33,15.57,126100,15.65,15.89,15.33,15.57,126100,0.0,1.0
2010-07-09,15.96,15.98,15.54,15.67,91000,15.96,15.98,15.54,15.67,91000,0.0,1.0
2010-07-12,15.58,16.36,15.57,15.98,109600,15.58,16.36,15.57,15.98,109600,0.0,1.0
2010-07-13,16.09,16.14,15.56,15.73,133900,16.09,16.14,15.56,15.73,133900,0.0,1.0
2010-07-14,16.04,16.16,15.5,15.99,74900,16.04,16.16,15.5,15.99,74900,0.0,1.0
2010-07-15,15.77,16.048,15.64,16.01,65100,15.77,16.048,15.64,16.01,65100,0.0,1.0
2010-07-16,15.0,15.68,14.92,15.63,230100,15.0,15.68,14.92,15.63,230100,0.0,1.0
2010-07-19,14.95,15.11,14.8,14.99,101300,14.95,15.11,14.8,14.99,101300,0.0,1.0
2010-07-20,15.2,15.24,14.77,14.77,119200,15.2,15.24,14.77,14.77,119200,0.0,1.0
2010-07-21,14.96,15.27,14.86,15.26,103100,14.96,15.27,14.86,15.26,103100,0.0,1.0
2010-07-22,15.35,15.48,14.99,15.16,147200,15.35,15.48,14.99,15.16,147200,0.0,1.0
2010-07-23,15.34,15.59,14.93,15.34,181600,15.34,15.59,14.93,15.34,181600,0.0,1.0
2010-07-26,15.81,16.13,15.28,15.37,184800,15.81,16.13,15.28,15.37,184800,0.0,1.0
2010-07-27,15.7,16.02,15.65,15.95,125300,15.7,16.02,15.65,15.95,125300,0.0,1.0
2010-07-28,15.23,15.78,15.183,15.65,86900,15.23,15.78,15.183,15.65,86900,0.0,1.0
2010-07-29,15.19,15.55,15.11,15.34,148100,15.19,15.55,15.11,15.34,148100,0.0,1.0
2010-07-30,15.35,15.64,15.0,15.0,93200,15.35,15.64,15.0,15.0,93200,0.0,1.0
2010-08-02,15.45,15.74,15.38,15.59,173300,15.45,15.74,15.38,15.59,173300,0.0,1.0
2010-08-03,15.19,15.625,15.07,15.35,142000,15.19,15.625,15.07,15.35,142000,0.0,1.0
2010-08-04,15.05,15.56,15.01,15.25,139000,15.05,15.56,15.01,15.25,139000,0.0,1.0
2010-08-05,14.95,15.195,14.91,14.98,341100,14.95,15.195,14.91,14.98,341100,0.0,1.0
2010-08-06,14.91,15.1,14.705,14.81,902000,14.91,15.1,14.705,14.81,902000,0.0,1.0
2010-08-09,14.99,15.09,14.95,15.04,187300,14.99,15.09,14.95,15.04,187300,0.0,1.0
2010-08-10,14.64,14.98,14.64,14.81,143800,14.64,14.98,14.64,14.81,143800,0.0,1.0
2010-08-11,14.06,14.51,14.03,14.5,287700,14.06,14.51,14.03,14.5,287700,0.0,1.0
2010-08-12,13.96,14.14,13.75,13.93,177600,13.96,14.14,13.75,13.93,177600,0.0,1.0
2010-08-13,13.77,14.025,13.69,13.9,300600,13.77,14.025,13.69,13.9,300600,0.0,1.0
2010-08-16,13.97,14.19,13.58,13.67,245300,13.97,14.19,13.58,13.67,245300,0.0,1.0
2010-08-17,14.09,14.19,13.9083,14.16,160600,14.09,14.19,13.9083,14.16,160600,0.0,1.0
2010-08-18,14.02,14.29,13.91,14.13,89300,14.02,14.29,13.91,14.13,89300,0.0,1.0
2010-08-19,13.68,14.12,13.66,14.03,259000,13.68,14.12,13.66,14.03,259000,0.0,1.0
2010-08-20,13.73,13.76,13.53,13.59,139500,13.73,13.76,13.53,13.59,139500,0.0,1.0
2010-08-23,13.75,14.05,13.67,13.84,162300,13.75,14.05,13.67,13.84,162300,0.0,1.0
2010-08-24,13.59,13.82,13.57,13.63,145400,13.59,13.82,13.57,13.63,145400,0.0,1.0
2010-08-25,14.16,14.18,13.51,13.51,166700,14.16,14.18,13.51,13.51,166700,0.0,1.0
2010-08-26,13.94,14.23,13.91,14.23,120100,13.94,14.23,13.91,14.23,120100,0.0,1.0
2010-08-27,14.71,14.75,13.9,14.11,208800,14.71,14.75,13.9,14.11,208800,0.0,1.0
2010-08-30,14.14,14.86,14.14,14.72,136300,14.14,14.86,14.14,14.72,136300,0.0,1.0
2010-08-31,13.67,14.363,13.65,14.14,139800,13.67,14.363,13.65,14.14,139800,0.0,1.0
2010-09-01,14.51,14.55,13.86,13.9,171500,14.51,14.55,13.86,13.9,171500,0.0,1.0
2010-09-02,14.81,14.86,14.18,14.42,115300,14.81,14.86,14.18,14.42,115300,0.0,1.0
2010-09-03,14.81,14.98,14.6501,14.98,110500,14.81,14.98,14.6501,14.98,110500,0.0,1.0
2010-09-07,14.26,14.81,14.23,14.81,110200,14.26,14.81,14.23,14.81,110200,0.0,1.0
2010-09-08,14.33,14.53,14.19,14.31,60100,14.33,14.53,14.19,14.31,60100,0.0,1.0
2010-09-09,14.18,14.52,14.07,14.49,104800,14.18,14.52,14.07,14.49,104800,0.0,1.0
2010-09-10,14.29,14.42,14.1,14.26,259600,14.29,14.42,14.1,14.26,259600,0.0,1.0
2010-09-13,14.26,14.43,14.09,14.33,169500,14.26,14.43,14.09,14.33,169500,0.0,1.0
2010-09-14,14.09,14.31,14.05,14.18,166000,14.09,14.31,14.05,14.18,166000,0.0,1.0
2010-09-15,14.27,14.31,14.01,14.04,288800,14.27,14.31,14.01,14.04,288800,0.0,1.0
2010-09-16,14.18,14.24,13.89,14.21,231600,14.18,14.24,13.89,14.21,231600,0.0,1.0
2010-09-17,14.48,14.57,14.02,14.32,211600,14.48,14.57,14.02,14.32,211600,0.0,1.0
2010-09-20,15.02,15.02,14.4,14.5,173700,15.02,15.02,14.4,14.5,173700,0.0,1.0
2010-09-21,14.79,15.19,14.79,15.01,117400,14.79,15.19,14.79,15.01,117400,0.0,1.0
2010-09-22,14.67,14.874,14.52,14.74,87000,14.67,14.874,14.52,14.74,87000,0.0,1.0
2010-09-23,14.22,14.7,14.21,14.54,121800,14.22,14.7,14.21,14.54,121800,0.0,1.0
2010-09-24,13.27,13.98,13.15,13.83,592600,13.27,13.98,13.15,13.83,592600,0.0,1.0
2010-09-27,12.47,13.21,12.46,13.21,637600,12.47,13.21,12.46,13.21,637600,0.0,1.0
2010-09-28,12.36,12.74,12.33,12.5,471400,12.36,12.74,12.33,12.5,471400,0.0,1.0
2010-09-29,12.41,12.54,12.35,12.37,398300,12.41,12.54,12.35,12.37,398300,0.0,1.0
2010-09-30,12.27,12.59,12.24,12.5,486700,12.27,12.59,12.24,12.5,486700,0.0,1.0
2010-10-01,12.15,12.41,12.08,12.28,581400,12.15,12.41,12.08,12.28,581400,0.0,1.0
2010-10-04,12.11,12.35,12.07,12.07,217800,12.11,12.35,12.07,12.07,217800,0.0,1.0
2010-10-05,12.23,12.28,12.15,12.24,361300,12.23,12.28,12.15,12.24,361300,0.0,1.0
2010-10-06,12.31,12.34,12.17,12.23,164300,12.31,12.34,12.17,12.23,164300,0.0,1.0
2010-10-07,12.34,12.64,12.293,12.41,170400,12.34,12.64,12.293,12.41,170400,0.0,1.0
2010-10-08,12.73,12.81,12.38,12.38,229000,12.73,12.81,12.38,12.38,229000,0.0,1.0
2010-10-11,12.81,12.9,12.65,12.69,161400,12.81,12.9,12.65,12.69,161400,0.0,1.0
2010-10-12,12.63,12.84,12.51,12.74,262900,12.63,12.84,12.51,12.74,262900,0.0,1.0
2010-10-13,12.98,13.04,12.58,12.64,201800,12.98,13.04,12.58,12.64,201800,0.0,1.0
2010-10-14,13.39,13.41,13.02,13.02,172000,13.39,13.41,13.02,13.02,172000,0.0,1.0
2010-10-15,13.68,13.815,13.41,13.56,301400,13.68,13.815,13.41,13.56,301400,0.0,1.0
2010-10-18,13.67,13.85,13.55,13.68,190100,13.67,13.85,13.55,13.68,190100,0.0,1.0
2010-10-19,13.51,13.77,13.28,13.48,174100,13.51,13.77,13.28,13.48,174100,0.0,1.0
2010-10-20,13.67,13.81,13.45,13.61,71700,13.67,13.81,13.45,13.61,71700,0.0,1.0
2010-10-21,13.38,13.85,13.23,13.75,100100,13.38,13.85,13.23,13.75,100100,0.0,1.0
2010-10-22,13.8,13.89,13.18,13.4,158200,13.8,13.89,13.18,13.4,158200,0.0,1.0
2010-10-25,13.68,13.98,13.62,13.89,75300,13.68,13.98,13.62,13.89,75300,0.0,1.0
2010-10-26,13.74,13.92,13.43,13.58,159000,13.74,13.92,13.43,13.58,159000,0.0,1.0
2010-10-27,13.52,13.76,13.27,13.68,154200,13.52,13.76,13.27,13.68,154200,0.0,1.0
2010-10-28,13.29,13.63,13.25,13.63,92100,13.29,13.63,13.25,13.63,92100,0.0,1.0
2010-10-29,13.14,13.41,13.08,13.25,104000,13.14,13.41,13.08,13.25,104000,0.0,1.0
2010-11-01,12.59,13.37,12.59,13.16,183400,12.59,13.37,12.59,13.16,183400,0.0,1.0
2010-11-02,12.57,12.7899,12.5,12.68,354500,12.57,12.7899,12.5,12.68,354500,0.0,1.0
2010-11-03,12.6,12.66,12.41,12.6,217000,12.6,12.66,12.41,12.6,217000,0.0,1.0
2010-11-04,13.2,13.5,12.8,12.8,386600,13.2,13.5,12.8,12.8,386600,0.0,1.0
2010-11-05,12.9,13.64,12.64,13.53,270500,12.9,13.64,12.64,13.53,270500,0.0,1.0
2010-11-08,12.55,12.85,12.41,12.78,186600,12.55,12.85,12.41,12.78,186600,0.0,1.0
2010-11-09,12.29,12.73,12.27,12.6,174000,12.29,12.73,12.27,12.6,174000,0.0,1.0
2010-11-10,12.39,12.48,12.15,12.37,149700,12.39,12.48,12.15,12.37,149700,0.0,1.0
2010-11-11,12.26,12.37,12.21,12.24,105200,12.26,12.37,12.21,12.24,105200,0.0,1.0
2010-11-12,12.14,12.27,12.1,12.19,128700,12.14,12.27,12.1,12.19,128700,0.0,1.0
2010-11-15,11.85,12.19,11.8,12.15,354000,11.85,12.19,11.8,12.15,354000,0.0,1.0
2010-11-16,11.55,11.8294,11.33,11.8,296200,11.55,11.8294,11.33,11.8,296200,0.0,1.0
2010-11-17,10.94,11.49,10.9,11.33,361500,10.94,11.49,10.9,11.33,361500,0.0,1.0
2010-11-18,10.17,10.99,9.73,10.94,1302400,10.17,10.99,9.73,10.94,1302400,0.0,1.0
2010-11-19,9.88,10.42,9.86,10.14,555800,9.88,10.42,9.86,10.14,555800,0.0,1.0
2010-11-22,9.46,10.06,9.4025,9.9,543000,9.46,10.06,9.4025,9.9,543000,0.0,1.0
2010-11-23,9.95,9.96,9.345,9.44,408100,9.95,9.96,9.345,9.44,408100,0.0,1.0
2010-11-24,9.77,10.07,9.76,10.04,251100,9.77,10.07,9.76,10.04,251100,0.0,1.0
2010-11-26,9.77,9.8294,9.639,9.76,97600,9.77,9.8294,9.639,9.76,97600,0.0,1.0
2010-11-29,9.35,9.75,9.25,9.75,462900,9.35,9.75,9.25,9.75,462900,0.0,1.0
2010-11-30,9.15,9.41,9.1,9.29,380400,9.15,9.41,9.1,9.29,380400,0.0,1.0
2010-12-01,9.39,9.49,9.21,9.24,333100,9.39,9.49,9.21,9.24,333100,0.0,1.0
2010-12-02,9.45,9.68,9.37,9.68,447800,9.45,9.68,9.37,9.68,447800,0.0,1.0
2010-12-03,9.24,9.49,9.21,9.37,471000,9.24,9.49,9.21,9.37,471000,0.0,1.0
2010-12-06,9.44,9.52,9.21,9.25,406400,9.44,9.52,9.21,9.25,406400,0.0,1.0
2010-12-07,9.61,9.8,9.55,9.57,237300,9.61,9.8,9.55,9.57,237300,0.0,1.0
2010-12-08,9.14,9.72,9.11,9.63,578000,9.14,9.72,9.11,9.63,578000,0.0,1.0
2010-12-09,8.96,9.33,8.95,9.2,485700,8.96,9.33,8.95,9.2,485700,0.0,1.0
2010-12-10,9.47,9.49,8.79,8.98,467100,9.47,9.49,8.79,8.98,467100,0.0,1.0
2010-12-13,9.5,9.7,9.4,9.5,275100,9.5,9.7,9.4,9.5,275100,0.0,1.0
2010-12-14,9.65,9.7,9.54,9.55,219100,9.65,9.7,9.54,9.55,219100,0.0,1.0
2010-12-15,9.81,9.94,9.65,9.7,331400,9.81,9.94,9.65,9.7,331400,0.0,1.0
2010-12-16,9.98,10.13,9.73,9.84,750600,9.98,10.13,9.73,9.84,750600,0.0,1.0
2010-12-17,10.14,10.53,9.9801,9.99,483700,10.14,10.53,9.9801,9.99,483700,0.0,1.0
2010-12-20,9.93,10.29,9.92,10.23,327900,9.93,10.29,9.92,10.23,327900,0.0,1.0
2010-12-21,9.95,10.02,9.91,9.93,379400,9.95,10.02,9.91,9.93,379400,0.0,1.0
2010-12-22,9.69,10.17,9.69,10.0,391100,9.69,10.17,9.69,10.0,391100,0.0,1.0
2010-12-23,9.79,9.86,9.58,9.68,417100,9.79,9.86,9.58,9.68,417100,0.0,1.0
2010-12-27,10.07,10.07,9.55,9.79,342400,10.07,10.07,9.55,9.79,342400,0.0,1.0
2010-12-28,9.86,10.07,9.81,10.06,221600,9.86,10.07,9.81,10.06,221600,0.0,1.0
2010-12-29,9.86,9.98,9.84,9.86,151000,9.86,9.98,9.84,9.86,151000,0.0,1.0
2010-12-30,9.88,9.92,9.75,9.87,215400,9.88,9.92,9.75,9.87,215400,0.0,1.0
2010-12-31,9.86,9.94,9.7,9.83,389000,9.86,9.94,9.7,9.83,389000,0.0,1.0
2011-01-03,10.01,10.16,9.82,9.91,233100,10.01,10.16,9.82,9.91,233100,0.0,1.0
2011-01-04,10.16,10.39,10.06,10.36,242100,10.16,10.39,10.06,10.36,242100,0.0,1.0
2011-01-05,10.45,10.49,10.03,10.15,252400,10.45,10.49,10.03,10.15,252400,0.0,1.0
2011-01-06,10.28,10.57,10.24,10.5,505900,10.28,10.57,10.24,10.5,505900,0.0,1.0
2011-01-07,10.06,10.37,10.04,10.29,351200,10.06,10.37,10.04,10.29,351200,0.0,1.0
2011-01-10,10.02,10.075,9.86,10.01,364800,10.02,10.075,9.86,10.01,364800,0.0,1.0
2011-01-11,10.11,10.26,9.94,10.04,218700,10.11,10.26,9.94,10.04,218700,0.0,1.0
2011-01-12,10.33,10.33,10.04,10.18,195700,10.33,10.33,10.04,10.18,195700,0.0,1.0
2011-01-13,10.33,10.42,10.25,10.34,148000,10.33,10.42,10.25,10.34,148000,0.0,1.0
2011-01-14,10.62,10.62,10.25,10.38,290200,10.62,10.62,10.25,10.38,290200,0.0,1.0
2011-01-18,10.6725,10.81,10.55,10.69,226600,10.6725,10.81,10.55,10.69,226600,0.0,1.0
2011-01-19,10.31,10.73,10.31,10.69,269200,10.31,10.73,10.31,10.69,269200,0.0,1.0
2011-01-20,10.34,10.43,10.185,10.25,233400,10.34,10.43,10.185,10.25,233400,0.0,1.0
2011-01-21,10.6,10.62,10.33,10.36,330400,10.6,10.62,10.33,10.36,330400,0.0,1.0
2011-01-24,10.58,10.6445,10.44,10.57,170900,10.58,10.6445,10.44,10.57,170900,0.0,1.0
2011-01-25,10.965,11.16,10.55,10.55,363300,10.965,11.16,10.55,10.55,363300,0.0,1.0
2011-01-26,10.95,11.11,10.9,10.98,385600,10.95,11.11,10.9,10.98,385600,0.0,1.0
2011-01-27,10.62,10.92,10.59,10.92,322700,10.62,10.92,10.59,10.92,322700,0.0,1.0
2011-01-28,10.29,10.62,10.29,10.59,356400,10.29,10.62,10.29,10.59,356400,0.0,1.0
2011-01-31,10.325,10.47,10.15,10.34,220100,10.325,10.47,10.15,10.34,220100,0.0,1.0
2011-02-01,10.26,10.47,10.2,10.34,234400,10.26,10.47,10.2,10.34,234400,0.0,1.0
2011-02-02,10.32,10.48,10.2,10.23,160100,10.32,10.48,10.2,10.23,160100,0.0,1.0
2011-02-03,9.96,10.36,9.96,10.28,256300,9.96,10.36,9.96,10.28,256300,0.0,1.0
2011-02-04,10.04,10.07,9.88,9.96,228200,10.04,10.07,9.88,9.96,228200,0.0,1.0
2011-02-07,10.0,10.26,9.97,10.1,97200,10.0,10.26,9.97,10.1,97200,0.0,1.0
2011-02-08,9.87,10.01,9.7564,10.0,128200,9.87,10.01,9.7564,10.0,128200,0.0,1.0
2011-02-09,9.92,9.94,9.72,9.82,131000,9.92,9.94,9.72,9.82,131000,0.0,1.0
2011-02-10,9.76,9.9,9.65,9.84,148400,9.76,9.9,9.65,9.84,148400,0.0,1.0
2011-02-11,10.0,10.06,9.68,9.73,177700,10.0,10.06,9.68,9.73,177700,0.0,1.0
2011-02-14,10.11,10.17,9.87,9.94,125500,10.11,10.17,9.87,9.94,125500,0.0,1.0
2011-02-15,10.01,10.1501,9.96,10.05,125900,10.01,10.1501,9.96,10.05,125900,0.0,1.0
2011-02-16,10.08,10.11,9.885,10.05,139300,10.08,10.11,9.885,10.05,139300,0.0,1.0
2011-02-17,9.87,10.21,9.7495,10.03,231500,9.87,10.21,9.7495,10.03,231500,0.0,1.0
2011-02-18,11.37,11.92,10.67,10.67,1562900,11.37,11.92,10.67,10.67,1562900,0.0,1.0
2011-02-22,11.17,11.58,10.93,11.13,601400,11.17,11.58,10.93,11.13,601400,0.0,1.0
2011-02-23,11.36,12.34,11.33,11.67,493800,11.36,12.34,11.33,11.67,493800,0.0,1.0
2011-02-24,11.1,11.65,10.96,11.36,326000,11.1,11.65,10.96,11.36,326000,0.0,1.0
2011-02-25,11.36,11.45,10.98,11.09,259000,11.36,11.45,10.98,11.09,259000,0.0,1.0
2011-02-28,10.98,11.51,10.92,11.4,256900,10.98,11.51,10.92,11.4,256900,0.0,1.0
2011-03-01,10.71,11.09,10.65,11.0,189500,10.71,11.09,10.65,11.0,189500,0.0,1.0
2011-03-02,10.6,10.79,10.45,10.75,199300,10.6,10.79,10.45,10.75,199300,0.0,1.0
2011-03-03,10.57,10.69,10.5,10.69,150400,10.57,10.69,10.5,10.69,150400,0.0,1.0
2011-03-04,10.52,10.74,10.5,10.6,110900,10.52,10.74,10.5,10.6,110900,0.0,1.0
2011-03-07,10.18,10.58,9.93,10.57,344100,10.18,10.58,9.93,10.57,344100,0.0,1.0
2011-03-08,10.3025,10.32,10.08,10.16,144700,10.3025,10.32,10.08,10.16,144700,0.0,1.0
2011-03-09,10.41,10.61,10.26,10.32,124900,10.41,10.61,10.26,10.32,124900,0.0,1.0
2011-03-10,10.16,10.33,9.93,10.28,203200,10.16,10.33,9.93,10.28,203200,0.0,1.0
2011-03-11,9.78,10.15,9.55,10.13,503300,9.78,10.15,9.55,10.13,503300,0.0,1.0
2011-03-14,10.14,10.2,9.67,9.67,299200,10.14,10.2,9.67,9.67,299200,0.0,1.0
2011-03-15,9.8,10.02,9.691,9.8,290900,9.8,10.02,9.691,9.8,290900,0.0,1.0
2011-03-16,10.15,10.21,9.72,9.8,384300,10.15,10.21,9.72,9.8,384300,0.0,1.0
2011-03-17,9.86,10.32,9.86,10.24,244300,9.86,10.32,9.86,10.24,244300,0.0,1.0
2011-03-18,9.82,10.11,9.77,9.91,1238200,9.82,10.11,9.77,9.91,1238200,0.0,1.0
2011-03-21,9.64,9.9795,9.5186,9.92,269000,9.64,9.9795,9.5186,9.92,269000,0.0,1.0
2011-03-22,9.82,9.88,9.55,9.66,134300,9.82,9.88,9.55,9.66,134300,0.0,1.0
2011-03-23,9.52,9.86,9.44,9.83,185500,9.52,9.86,9.44,9.83,185500,0.0,1.0
2011-03-24,9.58,9.67,9.45,9.53,161500,9.58,9.67,9.45,9.53,161500,0.0,1.0
2011-03-25,9.39,9.7,9.25,9.58,252200,9.39,9.7,9.25,9.58,252200,0.0,1.0
2011-03-28,9.22,9.38,9.03,9.38,417000,9.22,9.38,9.03,9.38,417000,0.0,1.0
2011-03-29,9.45,9.45,9.22,9.24,277400,9.45,9.45,9.22,9.24,277400,0.0,1.0
2011-03-30,9.83,9.98,9.52,9.59,232500,9.83,9.98,9.52,9.59,232500,0.0,1.0
2011-03-31,9.5625,9.93,9.43,9.8,205600,9.5625,9.93,9.43,9.8,205600,0.0,1.0
2011-04-01,9.72,9.76,9.54,9.65,201700,9.72,9.76,9.54,9.65,201700,0.0,1.0
2011-04-04,9.59,9.76,9.51,9.76,198000,9.59,9.76,9.51,9.76,198000,0.0,1.0
2011-04-05,9.64,9.805,9.511,9.57,112600,9.64,9.805,9.511,9.57,112600,0.0,1.0
2011-04-06,9.96,9.97,9.64,9.7,206800,9.96,9.97,9.64,9.7,206800,0.0,1.0
2011-04-07,9.97,10.01,9.805,9.95,229600,9.97,10.01,9.805,9.95,229600,0.0,1.0
2011-04-08,9.83,10.06,9.83,10.02,162900,9.83,10.06,9.83,10.02,162900,0.0,1.0
2011-04-11,9.735,9.86,9.64,9.79,227900,9.735,9.86,9.64,9.79,227900,0.0,1.0
2011-04-12,9.58,9.73,9.52,9.65,169700,9.58,9.73,9.52,9.65,169700,0.0,1.0
2011-04-13,9.43,9.59,9.34,9.59,158700,9.43,9.59,9.34,9.59,158700,0.0,1.0
2011-04-14,9.56,9.59,9.25,9.35,151600,9.56,9.59,9.25,9.35,151600,0.0,1.0
2011-04-15,9.62,9.63,9.4,9.51,128400,9.62,9.63,9.4,9.51,128400,0.0,1.0
2011-04-18,9.51,9.56,9.42,9.52,99900,9.51,9.56,9.42,9.52,99900,0.0,1.0
2011-04-19,9.49,9.68,9.4,9.55,154800,9.49,9.68,9.4,9.55,154800,0.0,1.0
2011-04-20,9.57,9.73,9.45,9.6,156800,9.57,9.73,9.45,9.6,156800,0.0,1.0
2011-04-21,9.46,9.63,9.32,9.63,125300,9.46,9.63,9.32,9.63,125300,0.0,1.0
2011-04-25,9.56,9.639,9.36,9.44,142000,9.56,9.639,9.36,9.44,142000,0.0,1.0
2011-04-26,9.66,9.76,9.39,9.56,273300,9.66,9.76,9.39,9.56,273300,0.0,1.0
2011-04-27,9.9,9.91,9.57,9.64,171600,9.9,9.91,9.57,9.64,171600,0.0,1.0
2011-04-28,10.01,10.02,9.7,9.94,171900,10.01,10.02,9.7,9.94,171900,0.0,1.0
2011-04-29,10.26,10.58,9.93,10.04,311000,10.26,10.58,9.93,10.04,311000,0.0,1.0
2011-05-02,10.0,10.48,9.95,10.31,253400,10.0,10.48,9.95,10.31,253400,0.0,1.0
2011-05-03,9.86,10.06,9.62,9.93,626700,9.86,10.06,9.62,9.93,626700,0.0,1.0
2011-05-04,9.7,9.89,9.6,9.83,400600,9.7,9.89,9.6,9.83,400600,0.0,1.0
2011-05-05,9.56,9.71,9.38,9.61,381000,9.56,9.71,9.38,9.61,381000,0.0,1.0
2011-05-06,9.92,10.09,9.61,9.66,272000,9.92,10.09,9.61,9.66,272000,0.0,1.0
2011-05-09,9.78,9.97,9.76,9.94,151400,9.78,9.97,9.76,9.94,151400,0.0,1.0
2011-05-10,10.0,10.0,9.74,9.79,229000,10.0,10.0,9.74,9.79,229000,0.0,1.0
2011-05-11,9.85,10.13,9.78,9.95,176500,9.85,10.13,9.78,9.95,176500,0.0,1.0
2011-05-12,10.19,10.24,9.73,9.8,199800,10.19,10.24,9.73,9.8,199800,0.0,1.0
2011-05-13,10.23,10.57,10.09,10.2,216000,10.23,10.57,10.09,10.2,216000,0.0,1.0
2011-05-16,9.92,10.4,9.88,10.2,244000,9.92,10.4,9.88,10.2,244000,0.0,1.0
2011-05-17,9.95,10.01,9.72,9.85,185300,9.95,10.01,9.72,9.85,185300,0.0,1.0
2011-05-18,9.95,10.03,9.86,9.97,68500,9.95,10.03,9.86,9.97,68500,0.0,1.0
2011-05-19,9.98,10.02,9.82,10.02,148300,9.98,10.02,9.82,10.02,148300,0.0,1.0
2011-05-20,9.95,10.09,9.8,9.92,180500,9.95,10.09,9.8,9.92,180500,0.0,1.0
2011-05-23,9.6,9.9,9.55,9.9,408300,9.6,9.9,9.55,9.9,408300,0.0,1.0
2011-05-24,9.55,9.66,9.54,9.6,209000,9.55,9.66,9.54,9.6,209000,0.0,1.0
2011-05-25,9.68,9.87,9.52,9.52,262300,9.68,9.87,9.52,9.52,262300,0.0,1.0
2011-05-26,9.93,9.95,9.6,9.68,112900,9.93,9.95,9.6,9.68,112900,0.0,1.0
2011-05-27,10.3,10.3,9.99,9.99,111200,10.3,10.3,9.99,9.99,111200,0.0,1.0
2011-05-31,10.47,10.51,10.14,10.32,319300,10.47,10.51,10.14,10.32,319300,0.0,1.0
2011-06-01,10.2,10.59,10.2,10.43,209900,10.2,10.59,10.2,10.43,209900,0.0,1.0
2011-06-02,10.11,10.36,9.95,10.19,156200,10.11,10.36,9.95,10.19,156200,0.0,1.0
2011-06-03,9.82,10.0796,9.81,9.96,205100,9.82,10.0796,9.81,9.96,205100,0.0,1.0
2011-06-06,9.63,9.97,9.55,9.65,233800,9.63,9.97,9.55,9.65,233800,0.0,1.0
2011-06-07,9.67,9.76,9.536,9.72,118300,9.67,9.76,9.536,9.72,118300,0.0,1.0
2011-06-08,9.59,9.71,9.42,9.59,236700,9.59,9.71,9.42,9.59,236700,0.0,1.0
2011-06-09,9.3,9.6,9.2,9.6,163600,9.3,9.6,9.2,9.6,163600,0.0,1.0
2011-06-10,9.0,9.3,9.0,9.25,214400,9.0,9.3,9.0,9.25,214400,0.0,1.0
2011-06-13,9.31,9.34,9.02,9.02,208900,9.31,9.34,9.02,9.02,208900,0.0,1.0
2011-06-14,9.27,9.39,9.2,9.38,156300,9.27,9.39,9.2,9.38,156300,0.0,1.0
2011-06-15,9.15,9.23,9.12,9.17,128900,9.15,9.23,9.12,9.17,128900,0.0,1.0
2011-06-16,9.4,9.4,9.11,9.14,151400,9.4,9.4,9.11,9.14,151400,0.0,1.0
2011-06-17,9.03,9.45,9.0,9.42,680500,9.03,9.45,9.0,9.42,680500,0.0,1.0
2011-06-20,8.98,9.09,8.86,9.03,273000,8.98,9.09,8.86,9.03,273000,0.0,1.0
2011-06-21,9.06,9.111,8.941,9.0,181500,9.06,9.111,8.941,9.0,181500,0.0,1.0
2011-06-22,9.085,9.2,8.95,9.03,126900,9.085,9.2,8.95,9.03,126900,0.0,1.0
2011-06-23,9.07,9.11,8.88,9.02,103800,9.07,9.11,8.88,9.02,103800,0.0,1.0
2011-06-24,8.98,9.1,8.92,9.07,322400,8.98,9.1,8.92,9.07,322400,0.0,1.0
2011-06-27,9.19,9.24,8.8,8.97,94000,9.19,9.24,8.8,8.97,94000,0.0,1.0
2011-06-28,9.31,9.36,9.1,9.24,125200,9.31,9.36,9.1,9.24,125200,0.0,1.0
2011-06-29,9.25,9.3799,9.14,9.31,91500,9.25,9.3799,9.14,9.31,91500,0.0,1.0
2011-06-30,9.37,9.39,9.28,9.28,132000,9.37,9.39,9.28,9.28,132000,0.0,1.0
2011-07-01,9.4,9.4,9.21,9.39,142600,9.4,9.4,9.21,9.39,142600,0.0,1.0
2011-07-05,9.35,9.37,9.28,9.34,112400,9.35,9.37,9.28,9.34,112400,0.0,1.0
2011-07-06,9.4,9.4,9.27,9.32,84700,9.4,9.4,9.27,9.32,84700,0.0,1.0
2011-07-07,9.45,9.45,9.4,9.44,131300,9.45,9.45,9.4,9.44,131300,0.0,1.0
2011-07-08,9.44,9.47,9.39,9.39,117500,9.44,9.47,9.39,9.39,117500,0.0,1.0
2011-07-11,9.44,9.46,9.33,9.34,105900,9.44,9.46,9.33,9.34,105900,0.0,1.0
2011-07-12,9.75,9.78,9.43,9.5,259900,9.75,9.78,9.43,9.5,259900,0.0,1.0
2011-07-13,9.99,10.09,9.75,9.77,178900,9.99,10.09,9.75,9.77,178900,0.0,1.0
2011-07-14,10.15,10.21,9.92,10.0,165500,10.15,10.21,9.92,10.0,165500,0.0,1.0
2011-07-15,10.26,10.37,10.12,10.16,344100,10.26,10.37,10.12,10.16,344100,0.0,1.0
2011-07-18,9.87,10.21,9.8,10.21,138100,9.87,10.21,9.8,10.21,138100,0.0,1.0
2011-07-19,9.76,9.9534,9.72,9.89,245600,9.76,9.9534,9.72,9.89,245600,0.0,1.0
2011-07-20,9.81,9.87,9.66,9.76,79700,9.81,9.87,9.66,9.76,79700,0.0,1.0
2011-07-21,10.12,10.2,9.76,9.84,126200,10.12,10.2,9.76,9.84,126200,0.0,1.0
2011-07-22,9.89,10.25,9.88,10.15,128100,9.89,10.25,9.88,10.15,128100,0.0,1.0
2011-07-25,9.7,9.83,9.65,9.78,126700,9.7,9.83,9.65,9.78,126700,0.0,1.0
2011-07-26,9.56,9.73,9.5435,9.69,96500,9.56,9.73,9.5435,9.69,96500,0.0,1.0
2011-07-27,9.4,9.59,9.4,9.5,193600,9.4,9.59,9.4,9.5,193600,0.0,1.0
2011-07-28,9.44,9.545,9.34,9.4,121100,9.44,9.545,9.34,9.4,121100,0.0,1.0
2011-07-29,9.38,9.48,9.28,9.39,162700,9.38,9.48,9.28,9.39,162700,0.0,1.0
2011-08-01,9.4,9.78,9.281,9.48,199700,9.4,9.78,9.281,9.48,199700,0.0,1.0
2011-08-02,9.04,9.84,9.02,9.39,245400,9.04,9.84,9.02,9.39,245400,0.0,1.0
2011-08-03,8.44,9.08,8.395,9.02,324100,8.44,9.08,8.395,9.02,324100,0.0,1.0
2011-08-04,7.69,8.4871,7.67,8.36,260600,7.69,8.4871,7.67,8.36,260600,0.0,1.0
2011-08-05,7.56,7.88,6.99,7.74,457200,7.56,7.88,6.99,7.74,457200,0.0,1.0
2011-08-08,6.91,7.5,6.91,7.35,353000,6.91,7.5,6.91,7.35,353000,0.0,1.0
2011-08-09,7.15,7.33,6.54,7.08,370000,7.15,7.33,6.54,7.08,370000,0.0,1.0
2011-08-10,6.37,7.23,6.34,7.03,392800,6.37,7.23,6.34,7.03,392800,0.0,1.0
2011-08-11,7.0,7.11,6.32,6.41,345600,7.0,7.11,6.32,6.41,345600,0.0,1.0
2011-08-12,6.9,7.28,6.87,7.07,257000,6.9,7.28,6.87,7.07,257000,0.0,1.0
2011-08-15,7.34,7.37,6.98,6.98,175100,7.34,7.37,6.98,6.98,175100,0.0,1.0
2011-08-16,7.19,7.75,7.16,7.71,319600,7.19,7.75,7.16,7.71,319600,0.0,1.0
2011-08-17,7.17,7.41,7.04,7.2,168000,7.17,7.41,7.04,7.2,168000,0.0,1.0
2011-08-18,6.65,7.02,6.65,6.97,271700,6.65,7.02,6.65,6.97,271700,0.0,1.0
2011-08-19,6.62,6.8567,6.55,6.55,149800,6.62,6.8567,6.55,6.55,149800,0.0,1.0
2011-08-22,6.47,6.93,6.41,6.77,183800,6.47,6.93,6.41,6.77,183800,0.0,1.0
2011-08-23,6.85,6.86,6.42,6.52,240300,6.85,6.86,6.42,6.52,240300,0.0,1.0
2011-08-24,6.9,7.18,6.68,6.81,152200,6.9,7.18,6.68,6.81,152200,0.0,1.0
2011-08-25,6.68,7.05,6.61,6.95,169900,6.68,7.05,6.61,6.95,169900,0.0,1.0
2011-08-26,6.76,6.88,6.52,6.63,101800,6.76,6.88,6.52,6.63,101800,0.0,1.0
2011-08-29,7.19,7.21,6.79,6.85,123300,7.19,7.21,6.79,6.85,123300,0.0,1.0
2011-08-30,7.17,7.22,6.965,7.15,149400,7.17,7.22,6.965,7.15,149400,0.0,1.0
2011-08-31,6.98,7.31,6.91,7.19,219500,6.98,7.31,6.91,7.19,219500,0.0,1.0
2011-09-01,6.8,7.0,6.72,7.0,253000,6.8,7.0,6.72,7.0,253000,0.0,1.0
2011-09-02,6.52,6.8,6.49,6.68,310800,6.52,6.8,6.49,6.68,310800,0.0,1.0
2011-09-06,6.45,6.63,6.32,6.32,268100,6.45,6.63,6.32,6.32,268100,0.0,1.0
2011-09-07,6.81,6.87,6.51,6.58,203500,6.81,6.87,6.51,6.58,203500,0.0,1.0
2011-09-08,6.66,6.93,6.61,6.76,172900,6.66,6.93,6.61,6.76,172900,0.0,1.0
2011-09-09,6.38,6.62,6.31,6.58,288600,6.38,6.62,6.31,6.58,288600,0.0,1.0
2011-09-12,6.58,6.76,6.28,6.48,307600,6.58,6.76,6.28,6.48,307600,0.0,1.0
2011-09-13,7.25,7.29,6.61,6.76,419700,7.25,7.29,6.61,6.76,419700,0.0,1.0
2011-09-14,7.36,7.5,7.0,7.29,326600,7.36,7.5,7.0,7.29,326600,0.0,1.0
2011-09-15,7.43,7.48,7.32,7.44,166600,7.43,7.48,7.32,7.44,166600,0.0,1.0
2011-09-16,7.48,7.5,7.19,7.48,849500,7.48,7.5,7.19,7.48,849500,0.0,1.0
2011-09-19,6.97,7.46,6.9,7.32,188600,6.97,7.46,6.9,7.32,188600,0.0,1.0
2011-09-20,6.93,7.23,6.92,7.03,296000,6.93,7.23,6.92,7.03,296000,0.0,1.0
2011-09-21,6.92,7.1,6.91,6.94,220200,6.92,7.1,6.91,6.94,220200,0.0,1.0
2011-09-22,6.72,6.92,6.62,6.71,327600,6.72,6.92,6.62,6.71,327600,0.0,1.0
2011-09-23,6.8,6.96,6.609,6.68,279500,6.8,6.96,6.609,6.68,279500,0.0,1.0
2011-09-26,6.7,6.87,6.6,6.87,142100,6.7,6.87,6.6,6.87,142100,0.0,1.0
2011-09-27,6.85,6.98,6.76,6.85,608200,6.85,6.98,6.76,6.85,608200,0.0,1.0
2011-09-28,6.65,6.9,6.61,6.87,379000,6.65,6.9,6.61,6.87,379000,0.0,1.0
2011-09-29,6.7,6.82,6.5,6.77,171700,6.7,6.82,6.5,6.77,171700,0.0,1.0
2011-09-30,6.57,6.77,6.53,6.58,262600,6.57,6.77,6.53,6.58,262600,0.0,1.0
2011-10-03,6.0,6.7,6.0,6.5,356900,6.0,6.7,6.0,6.5,356900,0.0,1.0
2011-10-04,6.46,6.5,5.879,5.93,427800,6.46,6.5,5.879,5.93,427800,0.0,1.0
2011-10-05,6.61,6.7,6.38,6.48,271400,6.61,6.7,6.38,6.48,271400,0.0,1.0
2011-10-06,6.54,6.58,6.33,6.58,287500,6.54,6.58,6.33,6.58,287500,0.0,1.0
2011-10-07,6.43,6.59,6.39,6.56,197300,6.43,6.59,6.39,6.56,197300,0.0,1.0
2011-10-10,6.69,6.7,6.41,6.55,161400,6.69,6.7,6.41,6.55,161400,0.0,1.0
2011-10-11,6.78,6.85,6.6,6.65,227100,6.78,6.85,6.6,6.65,227100,0.0,1.0
2011-10-12,7.02,7.05,6.74,6.85,192900,7.02,7.05,6.74,6.85,192900,0.0,1.0
2011-10-13,7.13,7.15,6.94,6.95,158000,7.13,7.15,6.94,6.95,158000,0.0,1.0
2011-10-14,7.51,7.53,7.17,7.25,300300,7.51,7.53,7.17,7.25,300300,0.0,1.0
2011-10-17,7.09,7.47,7.06,7.47,229400,7.09,7.47,7.06,7.47,229400,0.0,1.0
2011-10-18,7.54,7.59,7.03,7.11,206000,7.54,7.59,7.03,7.11,206000,0.0,1.0
2011-10-19,7.32,7.65,7.27,7.57,126200,7.32,7.65,7.27,7.57,126200,0.0,1.0
2011-10-20,7.36,7.42,7.11,7.32,140100,7.36,7.42,7.11,7.32,140100,0.0,1.0
2011-10-21,7.54,7.68,7.39,7.51,241600,7.54,7.68,7.39,7.51,241600,0.0,1.0
2011-10-24,7.83,7.84,7.5111,7.58,338700,7.83,7.84,7.5111,7.58,338700,0.0,1.0
2011-10-25,7.51,7.9,7.47,7.8,314700,7.51,7.9,7.47,7.8,314700,0.0,1.0
2011-10-26,7.83,7.88,7.4814,7.65,250100,7.83,7.88,7.4814,7.65,250100,0.0,1.0
2011-10-27,8.51,8.52,7.95,8.08,403400,8.51,8.52,7.95,8.08,403400,0.0,1.0
2011-10-28,8.54,8.62,8.4101,8.46,271100,8.54,8.62,8.4101,8.46,271100,0.0,1.0
2011-10-31,8.12,8.38,8.1126,8.38,258800,8.12,8.38,8.1126,8.38,258800,0.0,1.0
2011-11-01,7.73,8.04,7.61,7.93,407500,7.73,8.04,7.61,7.93,407500,0.0,1.0
2011-11-02,7.78,8.28,7.6,7.95,263800,7.78,8.28,7.6,7.95,263800,0.0,1.0
2011-11-03,8.11,8.16,7.69,7.91,279900,8.11,8.16,7.69,7.91,279900,0.0,1.0
2011-11-04,7.9,8.0,7.8,7.99,225400,7.9,8.0,7.8,7.99,225400,0.0,1.0
2011-11-07,7.84,7.98,7.551,7.9,292600,7.84,7.98,7.551,7.9,292600,0.0,1.0
2011-11-08,7.68,7.97,7.66,7.91,329000,7.68,7.97,7.66,7.91,329000,0.0,1.0
2011-11-09,7.34,7.7,7.33,7.45,278400,7.34,7.7,7.33,7.45,278400,0.0,1.0
2011-11-10,7.16,7.44,7.02,7.44,410000,7.16,7.44,7.02,7.44,410000,0.0,1.0
2011-11-11,7.26,7.43,7.15,7.23,163700,7.26,7.43,7.15,7.23,163700,0.0,1.0
2011-11-14,7.05,7.25,7.0,7.25,345600,7.05,7.25,7.0,7.25,345600,0.0,1.0
2011-11-15,6.93,7.13,6.9,7.01,308700,6.93,7.13,6.9,7.01,308700,0.0,1.0
2011-11-16,6.74,6.92,6.68,6.85,253000,6.74,6.92,6.68,6.85,253000,0.0,1.0
2011-11-17,6.96,7.0,6.65,6.72,285400,6.96,7.0,6.65,6.72,285400,0.0,1.0
2011-11-18,7.21,7.33,7.0,7.0,478200,7.21,7.33,7.0,7.0,478200,0.0,1.0
2011-11-21,7.06,7.29,6.97,7.13,165700,7.06,7.29,6.97,7.13,165700,0.0,1.0
2011-11-22,6.76,7.07,6.76,7.07,340700,6.76,7.07,6.76,7.07,340700,0.0,1.0
2011-11-23,6.5,6.7,6.5,6.7,370400,6.5,6.7,6.5,6.7,370400,0.0,1.0
2011-11-25,6.5,6.66,6.5,6.5,214200,6.5,6.66,6.5,6.5,214200,0.0,1.0
2011-11-28,6.77,6.87,6.56,6.73,375400,6.77,6.87,6.56,6.73,375400,0.0,1.0
2011-11-29,6.6,6.87,6.54,6.77,421800,6.6,6.87,6.54,6.77,421800,0.0,1.0
2011-11-30,7.1,7.14,6.75,6.88,469400,7.1,7.14,6.75,6.88,469400,0.0,1.0
2011-12-01,6.87,7.06,6.87,7.06,379500,6.87,7.06,6.87,7.06,379500,0.0,1.0
2011-12-02,6.81,7.0,6.75,6.92,243200,6.81,7.0,6.75,6.92,243200,0.0,1.0
2011-12-05,6.89,7.02,6.82,6.94,244800,6.89,7.02,6.82,6.94,244800,0.0,1.0
2011-12-06,6.97,7.04,6.75,6.89,169300,6.97,7.04,6.75,6.89,169300,0.0,1.0
2011-12-07,7.07,7.12,6.75,6.93,187700,7.07,7.12,6.75,6.93,187700,0.0,1.0
2011-12-08,6.87,7.19,6.82,7.0,221200,6.87,7.19,6.82,7.0,221200,0.0,1.0
2011-12-09,7.09,7.16,6.875,6.89,164300,7.09,7.16,6.875,6.89,164300,0.0,1.0
2011-12-12,7.24,7.26,7.0,7.01,260900,7.24,7.26,7.0,7.01,260900,0.0,1.0
2011-12-13,7.16,7.37,7.12,7.29,201900,7.16,7.37,7.12,7.29,201900,0.0,1.0
2011-12-14,7.37,7.37,7.03,7.07,353800,7.37,7.37,7.03,7.07,353800,0.0,1.0
2011-12-15,7.9,7.92,7.5,7.52,720400,7.9,7.92,7.5,7.52,720400,0.0,1.0
2011-12-16,7.76,8.058,7.73,7.96,511500,7.76,8.058,7.73,7.96,511500,0.0,1.0
2011-12-19,7.62,7.93,7.61,7.8,145800,7.62,7.93,7.61,7.8,145800,0.0,1.0
2011-12-20,7.91,7.93,7.71,7.81,319300,7.91,7.93,7.71,7.81,319300,0.0,1.0
2011-12-21,8.16,8.16,7.69,7.87,244500,8.16,8.16,7.69,7.87,244500,0.0,1.0
2011-12-22,8.04,8.24,8.01,8.17,242700,8.04,8.24,8.01,8.17,242700,0.0,1.0
2011-12-23,8.19,8.23,7.93,8.07,78300,8.19,8.23,7.93,8.07,78300,0.0,1.0
2011-12-27,8.12,8.25,8.031,8.13,144300,8.12,8.25,8.031,8.13,144300,0.0,1.0
2011-12-28,7.99,8.14,7.88,8.11,106400,7.99,8.14,7.88,8.11,106400,0.0,1.0
2011-12-29,8.22,8.24,7.97,7.99,153700,8.22,8.24,7.97,7.99,153700,0.0,1.0
2011-12-30,8.15,8.42,8.07,8.2,237700,8.15,8.42,8.07,8.2,237700,0.0,1.0
2012-01-03,8.66,8.75,8.33,8.33,357800,8.66,8.75,8.33,8.33,357800,0.0,1.0
2012-01-04,8.65,8.98,8.62,8.85,241100,8.65,8.98,8.62,8.85,241100,0.0,1.0
2012-01-05,8.65,8.7517,8.55,8.65,230900,8.65,8.7517,8.55,8.65,230900,0.0,1.0
2012-01-06,8.67,8.83,8.65,8.65,216600,8.67,8.83,8.65,8.65,216600,0.0,1.0
2012-01-09,8.85,8.92,8.7,8.76,171500,8.85,8.92,8.7,8.76,171500,0.0,1.0
2012-01-10,9.0,9.11,8.904,9.01,298800,9.0,9.11,8.904,9.01,298800,0.0,1.0
2012-01-11,9.26,9.29,8.85,9.0,404700,9.26,9.29,8.85,9.0,404700,0.0,1.0
2012-01-12,10.08,10.34,9.25,9.28,1061400,10.08,10.34,9.25,9.28,1061400,0.0,1.0
2012-01-13,9.88,10.16,9.68,10.01,336800,9.88,10.16,9.68,10.01,336800,0.0,1.0
2012-01-17,10.47,10.57,9.81,9.95,534400,10.47,10.57,9.81,9.95,534400,0.0,1.0
2012-01-18,10.3,10.46,9.79,10.46,405900,10.3,10.46,9.79,10.46,405900,0.0,1.0
2012-01-19,10.26,10.35,10.13,10.32,296800,10.26,10.35,10.13,10.32,296800,0.0,1.0
2012-01-20,10.34,10.66,10.06,10.15,473300,10.34,10.66,10.06,10.15,473300,0.0,1.0
2012-01-23,10.5,10.66,10.3,10.37,241900,10.5,10.66,10.3,10.37,241900,0.0,1.0
2012-01-24,10.7,10.76,9.82,10.45,297200,10.7,10.76,9.82,10.45,297200,0.0,1.0
2012-01-25,10.89,10.97,10.61,10.7,207400,10.89,10.97,10.61,10.7,207400,0.0,1.0
2012-01-26,10.8,10.995,10.6108,10.9,375100,10.8,10.995,10.6108,10.9,375100,0.0,1.0
2012-01-27,10.91,11.17,10.65,10.74,422600,10.91,11.17,10.65,10.74,422600,0.0,1.0
2012-01-30,11.16,11.27,10.81,10.84,226000,11.16,11.27,10.81,10.84,226000,0.0,1.0
2012-01-31,11.56,11.695,11.1404,11.17,421900,11.56,11.695,11.1404,11.17,421900,0.0,1.0
2012-02-01,12.08,12.13,11.55,11.64,650100,12.08,12.13,11.55,11.64,650100,0.0,1.0
2012-02-02,12.6,12.65,12.06,12.1,635000,12.6,12.65,12.06,12.1,635000,0.0,1.0
2012-02-03,13.01,13.23,12.6,12.87,701500,13.01,13.23,12.6,12.87,701500,0.0,1.0
2012-02-06,13.13,13.25,12.9301,12.98,313700,13.13,13.25,12.9301,12.98,313700,0.0,1.0
2012-02-07,12.95,13.1,12.7408,13.1,480700,12.95,13.1,12.7408,13.1,480700,0.0,1.0
2012-02-08,13.05,13.15,12.65,13.02,569500,13.05,13.15,12.65,13.02,569500,0.0,1.0
2012-02-09,13.05,13.11,12.57,13.06,342600,13.05,13.11,12.57,13.06,342600,0.0,1.0
2012-02-10,12.15,12.79,11.72,12.6,724400,12.15,12.79,11.72,12.6,724400,0.0,1.0
2012-02-13,12.39,12.43,12.17,12.31,405300,12.39,12.43,12.17,12.31,405300,0.0,1.0
2012-02-14,10.98,11.726,10.97,11.71,1115000,10.98,11.726,10.97,11.71,1115000,0.0,1.0
2012-02-15,12.55,12.99,11.05,11.16,3779800,12.55,12.99,11.05,11.16,3779800,0.0,1.0
2012-02-16,12.61,12.87,12.43,12.53,622000,12.61,12.87,12.43,12.53,622000,0.0,1.0
2012-02-17,12.2,12.67,12.08,12.67,420900,12.2,12.67,12.08,12.67,420900,0.0,1.0
2012-02-21,11.98,12.44,11.62,12.22,709300,11.98,12.44,11.62,12.22,709300,0.0,1.0
2012-02-22,11.95,12.04,11.59,11.92,414800,11.95,12.04,11.59,11.92,414800,0.0,1.0
2012-02-23,12.76,12.82,11.87,12.0,507900,12.76,12.82,11.87,12.0,507900,0.0,1.0
2012-02-24,13.42,13.71,12.5401,12.93,848300,13.42,13.71,12.5401,12.93,848300,0.0,1.0
2012-02-27,13.58,13.75,13.38,13.42,573800,13.58,13.75,13.38,13.42,573800,0.0,1.0
2012-02-28,13.52,13.66,13.39,13.59,738500,13.52,13.66,13.39,13.59,738500,0.0,1.0
2012-02-29,13.34,13.73,13.18,13.53,1369700,13.34,13.73,13.18,13.53,1369700,0.0,1.0
2012-03-01,13.64,13.73,13.04,13.38,467100,13.64,13.73,13.04,13.38,467100,0.0,1.0
2012-03-02,12.51,13.66,12.48,13.58,534500,12.51,13.66,12.48,13.58,534500,0.0,1.0
2012-03-05,12.65,12.67,12.31,12.52,549900,12.65,12.67,12.31,12.52,549900,0.0,1.0
2012-03-06,11.68,12.57,11.6,12.49,439800,11.68,12.57,11.6,12.49,439800,0.0,1.0
2012-03-07,12.02,12.05,11.69,11.7,486900,12.02,12.05,11.69,11.7,486900,0.0,1.0
2012-03-08,12.14,12.24,11.96,12.15,209600,12.14,12.24,11.96,12.15,209600,0.0,1.0
2012-03-09,12.18,12.35,12.01,12.12,259600,12.18,12.35,12.01,12.12,259600,0.0,1.0
2012-03-12,11.95,12.32,11.82,12.21,273600,11.95,12.32,11.82,12.21,273600,0.0,1.0
2012-03-13,12.0,12.05,11.75,12.02,240500,12.0,12.05,11.75,12.02,240500,0.0,1.0
2012-03-14,11.79,12.07,11.75,11.96,158100,11.79,12.07,11.75,11.96,158100,0.0,1.0
2012-03-15,12.0,12.162,11.8,11.84,234800,12.0,12.162,11.8,11.84,234800,0.0,1.0
2012-03-16,11.59,12.17,11.54,12.03,1312700,11.59,12.17,11.54,12.03,1312700,0.0,1.0
2012-03-19,12.09,12.125,11.51,11.52,278000,12.09,12.125,11.51,11.52,278000,0.0,1.0
2012-03-20,11.58,11.99,11.49,11.99,241400,11.58,11.99,11.49,11.99,241400,0.0,1.0
2012-03-21,11.45,11.6495,11.38,11.61,166200,11.45,11.6495,11.38,11.61,166200,0.0,1.0
2012-03-22,11.3,11.35,11.0,11.35,299200,11.3,11.35,11.0,11.35,299200,0.0,1.0
2012-03-23,11.34,11.43,11.1,11.34,240700,11.34,11.43,11.1,11.34,240700,0.0,1.0
2012-03-26,11.39,11.64,11.31,11.47,520800,11.39,11.64,11.31,11.47,520800,0.0,1.0
2012-03-27,11.33,11.58,11.28,11.41,320900,11.33,11.58,11.28,11.41,320900,0.0,1.0
2012-03-28,11.35,11.64,11.1,11.38,213200,11.35,11.64,11.1,11.38,213200,0.0,1.0
2012-03-29,11.27,11.36,11.01,11.26,172200,11.27,11.36,11.01,11.26,172200,0.0,1.0
2012-03-30,11.07,11.548,11.01,11.35,370400,11.07,11.548,11.01,11.35,370400,0.0,1.0
2012-04-02,11.1,11.37,10.9501,11.05,508300,11.1,11.37,10.9501,11.05,508300,0.0,1.0
2012-04-03,10.82,11.22,10.75,11.11,209900,10.82,11.22,10.75,11.11,209900,0.0,1.0
2012-04-04,10.36,10.82,10.17,10.68,489400,10.36,10.82,10.17,10.68,489400,0.0,1.0
2012-04-05,10.64,10.72,10.31,10.31,282100,10.64,10.72,10.31,10.31,282100,0.0,1.0
2012-04-09,10.29,10.54,9.96,10.33,684800,10.29,10.54,9.96,10.33,684800,0.0,1.0
2012-04-10,10.0,10.3492,9.99,10.28,553800,10.0,10.3492,9.99,10.28,553800,0.0,1.0
2012-04-11,10.28,10.33,10.1,10.14,209500,10.28,10.33,10.1,10.14,209500,0.0,1.0
2012-04-12,10.33,10.5,10.23,10.385,209000,10.33,10.5,10.23,10.385,209000,0.0,1.0
2012-04-13,10.02,10.2971,9.91,10.26,363700,10.02,10.2971,9.91,10.26,363700,0.0,1.0
2012-04-16,10.01,10.17,9.84,10.11,505600,10.01,10.17,9.84,10.11,505600,0.0,1.0
2012-04-17,10.14,10.2988,9.99,10.11,244900,10.14,10.2988,9.99,10.11,244900,0.0,1.0
2012-04-18,10.0,10.15,9.95,10.05,116100,10.0,10.15,9.95,10.05,116100,0.0,1.0
2012-04-19,10.0,10.44,9.97,10.05,173000,10.0,10.44,9.97,10.05,173000,0.0,1.0
2012-04-20,10.62,10.76,10.29,10.76,347200,10.62,10.76,10.29,10.76,347200,0.0,1.0
2012-04-23,10.655,10.82,10.4,10.51,327600,10.655,10.82,10.4,10.51,327600,0.0,1.0
2012-04-24,11.19,11.26,10.6,10.69,380500,11.19,11.26,10.6,10.69,380500,0.0,1.0
2012-04-25,11.55,11.92,11.31,11.39,495400,11.55,11.92,11.31,11.39,495400,0.0,1.0
2012-04-26,11.63,11.705,11.42,11.49,394900,11.63,11.705,11.42,11.49,394900,0.0,1.0
2012-04-27,11.67,11.75,11.4,11.69,204000,11.67,11.75,11.4,11.69,204000,0.0,1.0
2012-04-30,11.39,11.87,11.27,11.66,283500,11.39,11.87,11.27,11.66,283500,0.0,1.0
2012-05-01,11.17,11.525,11.15,11.34,300000,11.17,11.525,11.15,11.34,300000,0.0,1.0
2012-05-02,10.75,11.06,10.64,10.95,379200,10.75,11.06,10.64,10.95,379200,0.0,1.0
2012-05-03,10.29,10.72,10.19,10.7,321400,10.29,10.72,10.19,10.7,321400,0.0,1.0
2012-05-04,9.78,10.49,9.69,10.39,366200,9.78,10.49,9.69,10.39,366200,0.0,1.0
2012-05-07,9.97,10.07,9.55,9.75,356700,9.97,10.07,9.55,9.75,356700,0.0,1.0
2012-05-08,10.61,10.72,10.14,10.25,597700,10.61,10.72,10.14,10.25,597700,0.0,1.0
2012-05-09,10.6,10.78,10.2,10.38,279300,10.6,10.78,10.2,10.38,279300,0.0,1.0
2012-05-10,10.7,10.78,10.46,10.72,337000,10.7,10.78,10.46,10.72,337000,0.0,1.0
2012-05-11,10.69,10.8,10.5411,10.59,266200,10.69,10.8,10.5411,10.59,266200,0.0,1.0
2012-05-14,10.61,10.7,10.37,10.53,196000,10.61,10.7,10.37,10.53,196000,0.0,1.0
2012-05-15,10.47,10.59,10.36,10.57,200300,10.47,10.59,10.36,10.57,200300,0.0,1.0
2012-05-16,10.29,10.58,10.27,10.5,213000,10.29,10.58,10.27,10.5,213000,0.0,1.0
2012-05-17,10.0,10.39,9.8501,10.27,243000,10.0,10.39,9.8501,10.27,243000,0.0,1.0
2012-05-18,9.91,10.05,9.51,9.99,490000,9.91,10.05,9.51,9.99,490000,0.0,1.0
2012-05-21,10.07,10.13,9.8,9.95,329200,10.07,10.13,9.8,9.95,329200,0.0,1.0
2012-05-22,10.06,10.4,9.93,10.09,311400,10.06,10.4,9.93,10.09,311400,0.0,1.0
2012-05-23,10.3,10.35,9.784,10.0,219000,10.3,10.35,9.784,10.0,219000,0.0,1.0
2012-05-24,10.43,10.47,10.12,10.31,124200,10.43,10.47,10.12,10.31,124200,0.0,1.0
2012-05-25,10.43,10.5,10.25,10.42,108200,10.43,10.5,10.25,10.42,108200,0.0,1.0
2012-05-29,10.13,10.34,9.965,10.25,329200,10.13,10.34,9.965,10.25,329200,0.0,1.0
2012-05-30,10.04,10.33,9.99,10.01,692500,10.04,10.33,9.99,10.01,692500,0.0,1.0
2012-05-31,10.24,10.31,9.98,10.04,389900,10.24,10.31,9.98,10.04,389900,0.0,1.0
2012-06-01,10.09,10.17,9.943,9.99,400000,10.09,10.17,9.943,9.99,400000,0.0,1.0
2012-06-04,10.42,10.46,10.1,10.2,189500,10.42,10.46,10.1,10.2,189500,0.0,1.0
2012-06-05,10.66,10.86,10.31,10.35,336500,10.66,10.86,10.31,10.35,336500,0.0,1.0
2012-06-06,11.05,11.12,10.75,10.75,240600,11.05,11.12,10.75,10.75,240600,0.0,1.0
2012-06-07,11.0,11.23,10.851,11.23,314000,11.0,11.23,10.851,11.23,314000,0.0,1.0
2012-06-08,11.35,11.445,10.9,10.94,215700,11.35,11.445,10.9,10.94,215700,0.0,1.0
2012-06-11,11.03,11.46,10.99,11.46,286500,11.03,11.46,10.99,11.46,286500,0.0,1.0
2012-06-12,11.54,11.56,10.91,11.06,357300,11.54,11.56,10.91,11.06,357300,0.0,1.0
2012-06-13,11.43,11.75,11.3,11.46,450100,11.43,11.75,11.3,11.46,450100,0.0,1.0
2012-06-14,11.63,11.66,11.3,11.43,192700,11.63,11.66,11.3,11.43,192700,0.0,1.0
2012-06-15,11.58,11.83,11.38,11.6,516900,11.58,11.83,11.38,11.6,516900,0.0,1.0
2012-06-18,11.75,11.855,11.43,11.52,305100,11.75,11.855,11.43,11.52,305100,0.0,1.0
2012-06-19,11.73,11.96,11.2,11.79,251000,11.73,11.96,11.2,11.79,251000,0.0,1.0
2012-06-20,11.66,11.7706,11.49,11.72,176100,11.66,11.7706,11.49,11.72,176100,0.0,1.0
2012-06-21,11.33,11.8481,11.28,11.61,207500,11.33,11.8481,11.28,11.61,207500,0.0,1.0
2012-06-22,11.76,11.79,11.41,11.45,374300,11.76,11.79,11.41,11.45,374300,0.0,1.0
2012-06-25,11.64,11.76,11.34,11.52,138200,11.64,11.76,11.34,11.52,138200,0.0,1.0
2012-06-26,11.87,11.95,11.5,11.61,241900,11.87,11.95,11.5,11.61,241900,0.0,1.0
2012-06-27,12.01,12.04,11.64,11.76,136300,12.01,12.04,11.64,11.76,136300,0.0,1.0
2012-06-28,11.49,12.05,11.26,11.95,201800,11.49,12.05,11.26,11.95,201800,0.0,1.0
2012-06-29,11.65,11.98,11.59,11.79,186500,11.65,11.98,11.59,11.79,186500,0.0,1.0
2012-07-02,12.13,12.13,11.64,11.64,250300,12.13,12.13,11.64,11.64,250300,0.0,1.0
2012-07-03,12.57,12.58,12.07,12.09,124100,12.57,12.58,12.07,12.09,124100,0.0,1.0
2012-07-05,12.81,12.83,12.45,12.48,208600,12.81,12.83,12.45,12.48,208600,0.0,1.0
2012-07-06,12.87,12.87,12.55,12.67,120000,12.87,12.87,12.55,12.67,120000,0.0,1.0
2012-07-09,12.935,12.94,12.67,12.86,182000,12.935,12.94,12.67,12.86,182000,0.0,1.0
2012-07-10,13.12,13.21,12.83,13.0,267500,13.12,13.21,12.83,13.0,267500,0.0,1.0
2012-07-11,12.3,13.11,11.78,13.11,486900,12.3,13.11,11.78,13.11,486900,0.0,1.0
2012-07-12,12.43,12.54,12.0,12.4,312900,12.43,12.54,12.0,12.4,312900,0.0,1.0
2012-07-13,12.52,12.67,12.36,12.47,221400,12.52,12.67,12.36,12.47,221400,0.0,1.0
2012-07-16,19.16,19.26,13.32,13.7,9609400,19.16,19.26,13.32,13.7,9609400,0.0,1.0
2012-07-17,18.64,19.97,18.02,18.96,4003600,18.64,19.97,18.02,18.96,4003600,0.0,1.0
2012-07-18,18.72,18.97,18.31,18.37,901400,18.72,18.97,18.31,18.37,901400,0.0,1.0
2012-07-19,18.76,19.19,18.65,18.74,1253500,18.76,19.19,18.65,18.74,1253500,0.0,1.0
2012-07-20,18.74,18.86,18.45,18.52,563900,18.74,18.86,18.45,18.52,563900,0.0,1.0
2012-07-23,18.66,18.92,18.15,18.45,363800,18.66,18.92,18.15,18.45,363800,0.0,1.0
2012-07-24,18.47,18.65,18.36,18.55,418600,18.47,18.65,18.36,18.55,418600,0.0,1.0
2012-07-25,18.77,18.9,18.38,18.45,194800,18.77,18.9,18.38,18.45,194800,0.0,1.0
2012-07-26,18.96,19.3,18.75,18.98,610600,18.96,19.3,18.75,18.98,610600,0.0,1.0
2012-07-27,20.22,20.63,18.86,19.09,515100,20.22,20.63,18.86,19.09,515100,0.0,1.0
2012-07-30,19.11,20.32,19.06,20.17,724500,19.11,20.32,19.06,20.17,724500,0.0,1.0
2012-07-31,18.69,19.21,17.92,18.79,873100,18.69,19.21,17.92,18.79,873100,0.0,1.0
2012-08-01,18.1,19.11,17.97,18.81,446200,18.1,19.11,17.97,18.81,446200,0.0,1.0
2012-08-02,17.4,18.01,17.22,18.01,734700,17.4,18.01,17.22,18.01,734700,0.0,1.0
2012-08-03,18.03,18.22,17.69,17.81,575100,18.03,18.22,17.69,17.81,575100,0.0,1.0
2012-08-06,18.44,18.82,18.252,18.35,442700,18.44,18.82,18.252,18.35,442700,0.0,1.0
2012-08-07,18.18,18.21,16.9502,17.39,954800,18.18,18.21,16.9502,17.39,954800,0.0,1.0
2012-08-08,17.87,18.4199,17.6,18.14,448900,17.87,18.4199,17.6,18.14,448900,0.0,1.0
2012-08-09,17.91,18.01,17.5,17.81,306700,17.91,18.01,17.5,17.81,306700,0.0,1.0
2012-08-10,17.26,18.0,17.23,17.88,590400,17.26,18.0,17.23,17.88,590400,0.0,1.0
2012-08-13,17.14,17.32,16.92,17.25,527900,17.14,17.32,16.92,17.25,527900,0.0,1.0
2012-08-14,17.0,17.2866,16.8,17.21,279500,17.0,17.2866,16.8,17.21,279500,0.0,1.0
2012-08-15,17.67,17.88,16.92,16.99,321900,17.67,17.88,16.92,16.99,321900,0.0,1.0
2012-08-16,17.75,17.96,17.35,17.61,241700,17.75,17.96,17.35,17.61,241700,0.0,1.0
2012-08-17,17.55,17.81,17.39,17.71,293800,17.55,17.81,17.39,17.71,293800,0.0,1.0
2012-08-20,17.6,17.83,17.33,17.55,269000,17.6,17.83,17.33,17.55,269000,0.0,1.0
2012-08-21,17.94,18.13,17.6122,17.73,244800,17.94,18.13,17.6122,17.73,244800,0.0,1.0
2012-08-22,17.85,18.11,17.53,17.829,259500,17.85,18.11,17.53,17.829,259500,0.0,1.0
2012-08-23,17.56,17.8477,17.45,17.8,154900,17.56,17.8477,17.45,17.8,154900,0.0,1.0
2012-08-24,17.74,17.94,17.3,17.5,140800,17.74,17.94,17.3,17.5,140800,0.0,1.0
2012-08-27,17.74,17.94,17.5,17.79,84300,17.74,17.94,17.5,17.79,84300,0.0,1.0
2012-08-28,18.18,18.6,17.74,17.74,460500,18.18,18.6,17.74,17.74,460500,0.0,1.0
2012-08-29,18.45,18.74,18.24,18.24,324000,18.45,18.74,18.24,18.24,324000,0.0,1.0
2012-08-30,18.44,18.6,18.3,18.39,345100,18.44,18.6,18.3,18.39,345100,0.0,1.0
2012-08-31,18.29,18.6,18.13,18.6,173900,18.29,18.6,18.13,18.6,173900,0.0,1.0
2012-09-04,18.5,18.54,17.81,18.32,260200,18.5,18.54,17.81,18.32,260200,0.0,1.0
2012-09-05,18.27,18.67,18.07,18.44,242600,18.27,18.67,18.07,18.44,242600,0.0,1.0
2012-09-06,18.37,18.44,17.68,18.42,370400,18.37,18.44,17.68,18.42,370400,0.0,1.0
2012-09-07,18.93,18.99,18.37,18.46,443400,18.93,18.99,18.37,18.46,443400,0.0,1.0
2012-09-10,18.65,19.0,18.51,18.85,350200,18.65,19.0,18.51,18.85,350200,0.0,1.0
2012-09-11,18.81,18.93,18.52,18.7,387400,18.81,18.93,18.52,18.7,387400,0.0,1.0
2012-09-12,19.75,19.93,18.77,18.8,642400,19.75,19.93,18.77,18.8,642400,0.0,1.0
2012-09-13,20.19,20.23,19.49,19.69,627400,20.19,20.23,19.49,19.69,627400,0.0,1.0
2012-09-14,20.87,20.95,20.21,20.21,427600,20.87,20.95,20.21,20.21,427600,0.0,1.0
2012-09-17,20.99,21.38,20.48,20.74,594200,20.99,21.38,20.48,20.74,594200,0.0,1.0
2012-09-18,20.7,21.0,20.5,20.9,175400,20.7,21.0,20.5,20.9,175400,0.0,1.0
2012-09-19,19.82,20.7374,19.36,20.7,680300,19.82,20.7374,19.36,20.7,680300,0.0,1.0
2012-09-20,20.23,20.25,19.71,19.71,302900,20.23,20.25,19.71,19.71,302900,0.0,1.0
2012-09-21,19.61,20.048,19.471,19.89,1092700,19.61,20.048,19.471,19.89,1092700,0.0,1.0
2012-09-24,19.64,19.85,19.47,19.48,228100,19.64,19.85,19.47,19.48,228100,0.0,1.0
2012-09-25,19.38,19.84,19.29,19.73,311400,19.38,19.84,19.29,19.73,311400,0.0,1.0
2012-09-26,18.95,19.6645,18.79,19.4,408400,18.95,19.6645,18.79,19.4,408400,0.0,1.0
2012-09-27,19.2,19.5,18.86,18.9985,217200,19.2,19.5,18.86,18.9985,217200,0.0,1.0
2012-09-28,18.79,19.3366,18.78,19.07,192800,18.79,19.3366,18.78,19.07,192800,0.0,1.0
2012-10-01,18.85,19.32,18.45,18.81,241800,18.85,19.32,18.45,18.81,241800,0.0,1.0
2012-10-02,18.87,18.98,18.44,18.98,161200,18.87,18.98,18.44,18.98,161200,0.0,1.0
2012-10-03,18.91,19.2084,18.8,18.96,155200,18.91,19.2084,18.8,18.96,155200,0.0,1.0
2012-10-04,18.77,19.1499,18.5,19.02,121800,18.77,19.1499,18.5,19.02,121800,0.0,1.0
2012-10-05,19.04,19.27,18.81,18.84,117600,19.04,19.27,18.81,18.84,117600,0.0,1.0
2012-10-08,18.94,19.11,18.685,18.93,134400,18.94,19.11,18.685,18.93,134400,0.0,1.0
2012-10-09,17.94,18.96,17.891,18.62,175900,17.94,18.96,17.891,18.62,175900,0.0,1.0
2012-10-10,17.7,18.03,17.49,17.98,204500,17.7,18.03,17.49,17.98,204500,0.0,1.0
2012-10-11,18.73,18.74,17.87,17.87,221100,18.73,18.74,17.87,17.87,221100,0.0,1.0
2012-10-12,18.41,18.92,18.2,18.75,231500,18.41,18.92,18.2,18.75,231500,0.0,1.0
2012-10-15,18.47,18.74,18.25,18.43,123100,18.47,18.74,18.25,18.43,123100,0.0,1.0
2012-10-16,18.07,18.6487,18.0,18.5,180700,18.07,18.6487,18.0,18.5,180700,0.0,1.0
2012-10-17,18.49,18.58,18.09,18.09,134400,18.49,18.58,18.09,18.09,134400,0.0,1.0
2012-10-18,17.83,18.43,17.79,18.43,108100,17.83,18.43,17.79,18.43,108100,0.0,1.0
2012-10-19,17.32,17.67,17.16,17.63,300300,17.32,17.67,17.16,17.63,300300,0.0,1.0
2012-10-22,17.06,17.48,16.72,17.43,263900,17.06,17.48,16.72,17.43,263900,0.0,1.0
2012-10-23,17.1,17.19,16.66,16.81,180100,17.1,17.19,16.66,16.81,180100,0.0,1.0
2012-10-24,17.07,17.41,16.99,17.24,242000,17.07,17.41,16.99,17.24,242000,0.0,1.0
2012-10-25,16.82,17.29,16.69,17.29,262500,16.82,17.29,16.69,17.29,262500,0.0,1.0
2012-10-26,16.39,16.9,16.08,16.77,141100,16.39,16.9,16.08,16.77,141100,0.0,1.0
2012-10-31,16.17,16.62,15.93,16.35,154200,16.17,16.62,15.93,16.35,154200,0.0,1.0
2012-11-01,16.95,16.99,16.13,16.13,219600,16.95,16.99,16.13,16.13,219600,0.0,1.0
2012-11-02,16.09,16.95,15.9,16.78,280400,16.09,16.95,15.9,16.78,280400,0.0,1.0
2012-11-05,16.73,16.79,16.01,16.05,153200,16.73,16.79,16.01,16.05,153200,0.0,1.0
2012-11-06,16.21,16.98,15.94,16.73,272700,16.21,16.98,15.94,16.73,272700,0.0,1.0
2012-11-07,16.18,16.43,15.96,16.03,190000,16.18,16.43,15.96,16.03,190000,0.0,1.0
2012-11-08,15.22,16.24,15.21,16.16,479300,15.22,16.24,15.21,16.16,479300,0.0,1.0
2012-11-09,15.42,15.87,14.9,15.09,487300,15.42,15.87,14.9,15.09,487300,0.0,1.0
2012-11-12,16.12,16.24,15.52,15.52,213800,16.12,16.24,15.52,15.52,213800,0.0,1.0
2012-11-13,16.94,17.23,16.17,16.17,595300,16.94,17.23,16.17,16.17,595300,0.0,1.0
2012-11-14,15.8,17.3,15.58,17.03,502200,15.8,17.3,15.58,17.03,502200,0.0,1.0
2012-11-15,15.3,15.59,14.88,15.59,647700,15.3,15.59,14.88,15.59,647700,0.0,1.0
2012-11-16,16.0,16.08,15.01,15.25,350300,16.0,16.08,15.01,15.25,350300,0.0,1.0
2012-11-19,16.11,16.4485,15.61,16.16,368600,16.11,16.4485,15.61,16.16,368600,0.0,1.0
2012-11-20,16.63,16.92,15.8929,16.1,288800,16.63,16.92,15.8929,16.1,288800,0.0,1.0
2012-11-21,16.42,16.64,16.24,16.63,130200,16.42,16.64,16.24,16.63,130200,0.0,1.0
2012-11-23,16.47,16.55,16.31,16.5,60000,16.47,16.55,16.31,16.5,60000,0.0,1.0
2012-11-26,16.25,16.48,15.895,16.48,159100,16.25,16.48,15.895,16.48,159100,0.0,1.0
2012-11-27,15.93,16.6,15.915,16.28,122100,15.93,16.6,15.915,16.28,122100,0.0,1.0
2012-11-28,16.4,16.44,15.56,15.89,144700,16.4,16.44,15.56,15.89,144700,0.0,1.0
2012-11-29,17.1,17.12,16.345,16.53,153000,17.1,17.12,16.345,16.53,153000,0.0,1.0
2012-11-30,16.97,17.2485,16.79,17.19,204500,16.97,17.2485,16.79,17.19,204500,0.0,1.0
2012-12-03,16.51,17.04,16.38,17.04,216700,16.51,17.04,16.38,17.04,216700,0.0,1.0
2012-12-04,16.43,16.76,16.14,16.55,120000,16.43,16.76,16.14,16.55,120000,0.0,1.0
2012-12-05,16.35,16.72,16.21,16.49,169400,16.35,16.72,16.21,16.49,169400,0.0,1.0
2012-12-06,16.62,16.67,16.26,16.38,87100,16.62,16.67,16.26,16.38,87100,0.0,1.0
2012-12-07,16.65,16.83,16.46,16.75,92000,16.65,16.83,16.46,16.75,92000,0.0,1.0
2012-12-10,17.5991,17.99,16.5419,16.69,248600,17.5991,17.99,16.5419,16.69,248600,0.0,1.0
2012-12-11,17.99,18.13,17.49,17.77,266200,17.99,18.13,17.49,17.77,266200,0.0,1.0
2012-12-12,18.6,19.48,18.21,18.48,648600,18.6,19.48,18.21,18.48,648600,0.0,1.0
2012-12-13,18.44,18.86,18.39,18.68,223600,18.44,18.86,18.39,18.68,223600,0.0,1.0
2012-12-14,18.54,18.71,18.19,18.4,159000,18.54,18.71,18.19,18.4,159000,0.0,1.0
2012-12-17,18.56,18.65,18.29,18.61,181900,18.56,18.65,18.29,18.61,181900,0.0,1.0
2012-12-18,18.4,18.6,18.34,18.6,324200,18.4,18.6,18.34,18.6,324200,0.0,1.0
2012-12-19,18.34,18.5,18.12,18.37,208000,18.34,18.5,18.12,18.37,208000,0.0,1.0
2012-12-20,18.66,18.77,18.3,18.35,235400,18.66,18.77,18.3,18.35,235400,0.0,1.0
2012-12-21,18.07,18.4,17.81,18.4,755400,18.07,18.4,17.81,18.4,755400,0.0,1.0
2012-12-24,18.4,18.4,17.79,18.09,70800,18.4,18.4,17.79,18.09,70800,0.0,1.0
2012-12-26,17.68,18.4,17.63,18.4,119200,17.68,18.4,17.63,18.4,119200,0.0,1.0
2012-12-27,17.74,18.23,17.31,17.75,160000,17.74,18.23,17.31,17.75,160000,0.0,1.0
2012-12-28,17.66,17.9856,17.61,17.61,84700,17.66,17.9856,17.61,17.61,84700,0.0,1.0
2012-12-31,18.25,18.3,17.51,17.73,199200,18.25,18.3,17.51,17.73,199200,0.0,1.0
2013-01-02,19.17,19.45,18.7101,18.95,340100,19.17,19.45,18.7101,18.95,340100,0.0,1.0
2013-01-03,18.73,19.34,18.66,19.14,118700,18.73,19.34,18.66,19.14,118700,0.0,1.0
2013-01-04,19.04,19.5,18.61,18.84,142400,19.04,19.5,18.61,18.84,142400,0.0,1.0
2013-01-07,19.76,19.88,18.91,18.95,298900,19.76,19.88,18.91,18.95,298900,0.0,1.0
2013-01-08,19.53,19.7675,19.16,19.68,220500,19.53,19.7675,19.16,19.68,220500,0.0,1.0
2013-01-09,20.2,20.32,19.46,19.52,269100,20.2,20.32,19.46,19.52,269100,0.0,1.0
2013-01-10,20.25,20.74,19.93,20.27,316000,20.25,20.74,19.93,20.27,316000,0.0,1.0
2013-01-11,20.16,20.3,19.77,20.29,123700,20.16,20.3,19.77,20.29,123700,0.0,1.0
2013-01-14,20.55,20.58,20.01,20.12,270900,20.55,20.58,20.01,20.12,270900,0.0,1.0
2013-01-15,20.13,20.25,19.23,20.09,729200,20.13,20.25,19.23,20.09,729200,0.0,1.0
2013-01-16,22.14,22.26,20.7,20.78,4451000,22.14,22.26,20.7,20.78,4451000,0.0,1.0
2013-01-17,21.85,22.11,21.73,22.11,455400,21.85,22.11,21.73,22.11,455400,0.0,1.0
2013-01-18,22.65,22.72,21.7,21.89,600500,22.65,22.72,21.7,21.89,600500,0.0,1.0
2013-01-22,23.4,23.45,22.55,22.72,672800,23.4,23.45,22.55,22.72,672800,0.0,1.0
2013-01-23,23.66,24.4,23.08,23.38,713500,23.66,24.4,23.08,23.38,713500,0.0,1.0
2013-01-24,23.81,24.505,23.12,23.62,702600,23.81,24.505,23.12,23.62,702600,0.0,1.0
2013-01-25,24.77,24.78,23.88,24.0,650200,24.77,24.78,23.88,24.0,650200,0.0,1.0
2013-01-28,25.0,25.005,24.56,24.6,1000500,25.0,25.005,24.56,24.6,1000500,0.0,1.0
2013-01-29,24.63,25.0,24.081,24.96,638500,24.63,25.0,24.081,24.96,638500,0.0,1.0
2013-01-30,23.81,24.51,23.76,24.51,662700,23.81,24.51,23.76,24.51,662700,0.0,1.0
2013-01-31,24.13,24.235,22.6401,23.48,1921400,24.13,24.235,22.6401,23.48,1921400,0.0,1.0
2013-02-01,24.24,24.5,23.4333,24.26,508600,24.24,24.5,23.4333,24.26,508600,0.0,1.0
2013-02-04,23.67,24.37,23.53,24.24,527500,23.67,24.37,23.53,24.24,527500,0.0,1.0
2013-02-05,24.54,24.59,23.5101,23.86,421400,24.54,24.59,23.5101,23.86,421400,0.0,1.0
2013-02-06,24.4,24.59,24.02,24.47,249700,24.4,24.59,24.02,24.47,249700,0.0,1.0
2013-02-07,23.84,24.4,23.68,24.38,274000,23.84,24.4,23.68,24.38,274000,0.0,1.0
2013-02-08,24.82,25.77,24.43,24.45,1183900,24.82,25.77,24.43,24.45,1183900,0.0,1.0
2013-02-11,24.54,24.54,23.45,24.25,447600,24.54,24.54,23.45,24.25,447600,0.0,1.0
2013-02-12,24.31,24.63,24.16,24.58,281500,24.31,24.63,24.16,24.58,281500,0.0,1.0
2013-02-13,24.22,24.43,24.0,24.28,279500,24.22,24.43,24.0,24.28,279500,0.0,1.0
2013-02-14,24.11,24.83,24.01,24.22,579000,24.11,24.83,24.01,24.22,579000,0.0,1.0
2013-02-15,24.09,24.32,23.941,24.32,420300,24.09,24.32,23.941,24.32,420300,0.0,1.0
2013-02-19,24.7,25.25,24.09,24.09,491400,24.7,25.25,24.09,24.09,491400,0.0,1.0
2013-02-20,23.92,24.69,23.82,24.69,518800,23.92,24.69,23.82,24.69,518800,0.0,1.0
2013-02-21,23.42,24.64,22.76,23.91,691900,23.42,24.64,22.76,23.91,691900,0.0,1.0
2013-02-22,23.44,23.98,23.26,23.63,521100,23.44,23.98,23.26,23.63,521100,0.0,1.0
2013-02-25,23.01,23.65,22.76,23.61,844400,23.01,23.65,22.76,23.61,844400,0.0,1.0
2013-02-26,23.59,24.14,23.1,23.19,965700,23.59,24.14,23.1,23.19,965700,0.0,1.0
2013-02-27,23.53,23.7,23.26,23.49,485900,23.53,23.7,23.26,23.49,485900,0.0,1.0
2013-02-28,23.69,23.76,23.22,23.49,546300,23.69,23.76,23.22,23.49,546300,0.0,1.0
2013-03-01,23.74,23.79,22.99,23.52,568400,23.74,23.79,22.99,23.52,568400,0.0,1.0
2013-03-04,24.04,24.42,23.548,23.59,347200,24.04,24.42,23.548,23.59,347200,0.0,1.0
2013-03-05,25.38,25.4,24.128,24.17,657000,25.38,25.4,24.128,24.17,657000,0.0,1.0
2013-03-06,25.39,25.8,25.12,25.56,508000,25.39,25.8,25.12,25.56,508000,0.0,1.0
2013-03-07,24.71,25.565,24.46,25.33,424100,24.71,25.565,24.46,25.33,424100,0.0,1.0
2013-03-08,24.58,24.97,24.116,24.97,503100,24.58,24.97,24.116,24.97,503100,0.0,1.0
2013-03-11,24.51,24.83,24.39,24.56,304100,24.51,24.83,24.39,24.56,304100,0.0,1.0
2013-03-12,24.76,24.82,23.82,24.46,245900,24.76,24.82,23.82,24.46,245900,0.0,1.0
2013-03-13,24.47,24.8,24.15,24.8,231700,24.47,24.8,24.15,24.8,231700,0.0,1.0
2013-03-14,24.99,25.04,24.39,24.51,418600,24.99,25.04,24.39,24.51,418600,0.0,1.0
2013-03-15,25.0,25.15,24.7675,25.02,1225100,25.0,25.15,24.7675,25.02,1225100,0.0,1.0
2013-03-18,24.71,24.99,23.98,24.59,248800,24.71,24.99,23.98,24.59,248800,0.0,1.0
2013-03-19,23.97,24.94,23.75,24.75,496700,23.97,24.94,23.75,24.75,496700,0.0,1.0
2013-03-20,24.26,24.7104,23.912,24.13,247400,24.26,24.7104,23.912,24.13,247400,0.0,1.0
2013-03-21,23.7,24.2,23.37,23.76,453100,23.7,24.2,23.37,23.76,453100,0.0,1.0
2013-03-22,23.83,23.86,23.46,23.74,237100,23.83,23.86,23.46,23.74,237100,0.0,1.0
2013-03-25,23.57,23.88,23.27,23.88,286000,23.57,23.88,23.27,23.88,286000,0.0,1.0
2013-03-26,23.4,23.84,23.13,23.66,311500,23.4,23.84,23.13,23.66,311500,0.0,1.0
2013-03-27,23.78,23.82,23.0,23.21,357300,23.78,23.82,23.0,23.21,357300,0.0,1.0
2013-03-28,24.37,24.56,23.6022,23.82,366300,24.37,24.56,23.6022,23.82,366300,0.0,1.0
2013-04-01,23.53,24.42,23.25,24.25,278400,23.53,24.42,23.25,24.25,278400,0.0,1.0
2013-04-02,23.44,23.88,23.34,23.75,226800,23.44,23.88,23.34,23.75,226800,0.0,1.0
2013-04-03,22.66,23.45,22.13,23.45,406900,22.66,23.45,22.13,23.45,406900,0.0,1.0
2013-04-04,22.92,23.1,22.4005,22.97,293400,22.92,23.1,22.4005,22.97,293400,0.0,1.0
2013-04-05,22.97,23.03,22.29,22.41,232800,22.97,23.03,22.29,22.41,232800,0.0,1.0
2013-04-08,23.19,23.205,22.57,23.07,200600,23.19,23.205,22.57,23.07,200600,0.0,1.0
2013-04-09,22.74,23.33,22.68,23.33,242000,22.74,23.33,22.68,23.33,242000,0.0,1.0
2013-04-10,23.15,23.36,22.52,22.77,370800,23.15,23.36,22.52,22.77,370800,0.0,1.0
2013-04-11,23.15,23.38,23.0,23.16,416900,23.15,23.38,23.0,23.16,416900,0.0,1.0
2013-04-12,22.95,23.27,22.853,23.0,228700,22.95,23.27,22.853,23.0,228700,0.0,1.0
2013-04-15,21.88,22.83,21.85,22.83,466300,21.88,22.83,21.85,22.83,466300,0.0,1.0
2013-04-16,22.49,22.5,21.84,22.15,227700,22.49,22.5,21.84,22.15,227700,0.0,1.0
2013-04-17,22.34,22.629,21.97,22.27,227000,22.34,22.629,21.97,22.27,227000,0.0,1.0
2013-04-18,21.89,22.61,21.6,22.36,331000,21.89,22.61,21.6,22.36,331000,0.0,1.0
2013-04-19,23.41,23.52,21.97,21.97,518000,23.41,23.52,21.97,21.97,518000,0.0,1.0
2013-04-22,23.67,23.82,23.28,23.48,489400,23.67,23.82,23.28,23.48,489400,0.0,1.0
2013-04-23,24.01,24.149,23.75,23.85,375300,24.01,24.149,23.75,23.85,375300,0.0,1.0
2013-04-24,23.55,24.05,23.22,24.05,331400,23.55,24.05,23.22,24.05,331400,0.0,1.0
2013-04-25,24.05,24.44,23.7,23.75,320200,24.05,24.44,23.7,23.75,320200,0.0,1.0
2013-04-26,24.04,24.13,23.39,24.0,226200,24.04,24.13,23.39,24.0,226200,0.0,1.0
2013-04-29,23.72,24.24,23.62,24.24,162000,23.72,24.24,23.62,24.24,162000,0.0,1.0
2013-04-30,23.95,24.01,23.42,23.73,360400,23.95,24.01,23.42,23.73,360400,0.0,1.0
2013-05-01,22.82,23.856,22.54,23.84,561300,22.82,23.856,22.54,23.84,561300,0.0,1.0
2013-05-02,23.43,24.0,23.02,23.02,439000,23.43,24.0,23.02,23.02,439000,0.0,1.0
2013-05-03,23.59,24.02,23.51,23.88,397700,23.59,24.02,23.51,23.88,397700,0.0,1.0
2013-05-06,23.7,23.87,23.26,23.64,641000,23.7,23.87,23.26,23.64,641000,0.0,1.0
2013-05-07,24.42,25.88,24.252,24.31,964500,24.42,25.88,24.252,24.31,964500,0.0,1.0
2013-05-08,24.58,24.74,24.12,24.4,684700,24.58,24.74,24.12,24.4,684700,0.0,1.0
2013-05-09,24.76,25.18,24.56,24.56,362200,24.76,25.18,24.56,24.56,362200,0.0,1.0
2013-05-10,25.61,25.665,24.745,24.88,383800,25.61,25.665,24.745,24.88,383800,0.0,1.0
2013-05-13,27.57,28.33,25.57,25.6,933700,27.57,28.33,25.57,25.6,933700,0.0,1.0
2013-05-14,27.99,28.68,27.39,27.75,672800,27.99,28.68,27.39,27.75,672800,0.0,1.0
2013-05-15,28.17,28.45,27.8,27.8,419400,28.17,28.45,27.8,27.8,419400,0.0,1.0
2013-05-16,27.21,28.17,27.0696,28.12,413200,27.21,28.17,27.0696,28.12,413200,0.0,1.0
2013-05-17,27.44,27.89,27.04,27.24,520100,27.44,27.89,27.04,27.24,520100,0.0,1.0
2013-05-20,27.56,27.75,27.24,27.24,259400,27.56,27.75,27.24,27.24,259400,0.0,1.0
2013-05-21,28.03,28.23,27.38,27.56,211600,28.03,28.23,27.38,27.56,211600,0.0,1.0
2013-05-22,27.84,29.0,27.49,28.16,456400,27.84,29.0,27.49,28.16,456400,0.0,1.0
2013-05-23,28.06,28.116,26.57,27.46,191100,28.06,28.116,26.57,27.46,191100,0.0,1.0
2013-05-24,28.98,29.07,28.47,28.84,384100,28.98,29.07,28.47,28.84,384100,0.0,1.0
2013-05-28,29.82,30.0,28.82,29.0,617400,29.82,30.0,28.82,29.0,617400,0.0,1.0
2013-05-29,29.82,29.99,29.07,29.76,324400,29.82,29.99,29.07,29.76,324400,0.0,1.0
2013-05-30,30.14,30.44,29.77,29.91,419800,30.14,30.44,29.77,29.91,419800,0.0,1.0
2013-05-31,30.63,30.98,29.81,29.82,617200,30.63,30.98,29.81,29.82,617200,0.0,1.0
2013-06-03,30.25,30.732,29.576,30.63,854600,30.25,30.732,29.576,30.63,854600,0.0,1.0
2013-06-04,30.02,30.76,29.84,30.38,381300,30.02,30.76,29.84,30.38,381300,0.0,1.0
2013-06-05,29.71,30.18,29.53,29.89,323700,29.71,30.18,29.53,29.89,323700,0.0,1.0
2013-06-06,30.09,30.09,29.3,29.7,407900,30.09,30.09,29.3,29.7,407900,0.0,1.0
2013-06-07,30.92,31.0,30.33,30.39,361700,30.92,31.0,30.33,30.39,361700,0.0,1.0
2013-06-10,30.75,31.0,30.38,31.0,400500,30.75,31.0,30.38,31.0,400500,0.0,1.0
2013-06-11,30.59,31.79,30.57,30.62,760900,30.59,31.79,30.57,30.62,760900,0.0,1.0
2013-06-12,30.11,31.01,30.01,30.97,296500,30.11,31.01,30.01,30.97,296500,0.0,1.0
2013-06-13,30.36,30.38,29.49,30.01,219900,30.36,30.38,29.49,30.01,219900,0.0,1.0
2013-06-14,30.11,31.1,30.1,30.47,377500,30.11,31.1,30.1,30.47,377500,0.0,1.0
2013-06-17,29.69,30.41,29.62,30.41,375800,29.69,30.41,29.62,30.41,375800,0.0,1.0
2013-06-18,29.99,30.191,29.59,29.73,242500,29.99,30.191,29.59,29.73,242500,0.0,1.0
2013-06-19,30.25,30.8395,29.7,29.9,663700,30.25,30.8395,29.7,29.9,663700,0.0,1.0
2013-06-20,28.4,30.0,28.05,29.85,664300,28.4,30.0,28.05,29.85,664300,0.0,1.0
2013-06-21,29.01,29.19,27.98,28.48,961500,29.01,29.19,27.98,28.48,961500,0.0,1.0
2013-06-24,29.4,29.67,28.0,28.57,497400,29.4,29.67,28.0,28.57,497400,0.0,1.0
2013-06-25,29.4,29.7,28.75,29.7,604400,29.4,29.7,28.75,29.7,604400,0.0,1.0
2013-06-26,30.24,30.4,29.51,29.69,573900,30.24,30.4,29.51,29.69,573900,0.0,1.0
2013-06-27,30.84,30.9,30.18,30.58,231100,30.84,30.9,30.18,30.58,231100,0.0,1.0
2013-06-28,31.0,31.16,30.65,30.81,553600,31.0,31.16,30.65,30.81,553600,0.0,1.0
2013-07-01,32.99,33.05,31.75,32.0,1227700,32.99,33.05,31.75,32.0,1227700,0.0,1.0
2013-07-02,35.84,35.97,32.9,33.0,1039900,35.84,35.97,32.9,33.0,1039900,0.0,1.0
2013-07-03,36.66,36.7,35.28,35.57,326400,36.66,36.7,35.28,35.57,326400,0.0,1.0
2013-07-05,37.82,37.93,36.53,36.83,458800,37.82,37.93,36.53,36.83,458800,0.0,1.0
2013-07-08,37.38,39.42,36.77,38.09,865500,37.38,39.42,36.77,38.09,865500,0.0,1.0
2013-07-09,37.18,37.8975,36.6016,37.42,499700,37.18,37.8975,36.6016,37.42,499700,0.0,1.0
2013-07-10,37.6,37.709,36.81,37.28,296700,37.6,37.709,36.81,37.28,296700,0.0,1.0
2013-07-11,43.525,44.65,41.84,42.73,2683100,43.525,44.65,41.84,42.73,2683100,0.0,1.0
2013-07-12,50.04,51.0,45.365,45.365,3233600,50.04,51.0,45.365,45.365,3233600,0.0,1.0
2013-07-15,50.37,50.56,47.53,49.03,1814300,50.37,50.56,47.53,49.03,1814300,0.0,1.0
2013-07-16,46.62,51.0,46.53,49.98,1239900,46.62,51.0,46.53,49.98,1239900,0.0,1.0
2013-07-17,46.0,47.4799,45.45,46.6,746400,46.0,47.4799,45.45,46.6,746400,0.0,1.0
2013-07-18,42.87,46.2762,42.73,46.12,1155800,42.87,46.2762,42.73,46.12,1155800,0.0,1.0
2013-07-19,44.34,44.7,42.19,42.63,984200,44.34,44.7,42.19,42.63,984200,0.0,1.0
2013-07-22,44.51,44.59,43.23,43.25,570900,44.51,44.59,43.23,43.25,570900,0.0,1.0
2013-07-23,45.31,45.66,43.92,44.6,588400,45.31,45.66,43.92,44.6,588400,0.0,1.0
2013-07-24,44.95,45.48,44.3,44.75,728400,44.95,45.48,44.3,44.75,728400,0.0,1.0
2013-07-25,45.0,46.0,44.41,45.07,573200,45.0,46.0,44.41,45.07,573200,0.0,1.0
2013-07-26,45.76,45.88,43.98,44.52,499700,45.76,45.88,43.98,44.52,499700,0.0,1.0
2013-07-29,44.72,45.98,44.5,45.76,383600,44.72,45.98,44.5,45.76,383600,0.0,1.0
2013-07-30,45.74,45.92,44.76,45.02,423700,45.74,45.92,44.76,45.02,423700,0.0,1.0
2013-07-31,46.17,46.63,45.52,45.85,424100,46.17,46.63,45.52,45.85,424100,0.0,1.0
2013-08-01,47.52,47.58,46.22,46.64,629800,47.52,47.58,46.22,46.64,629800,0.0,1.0
2013-08-02,48.83,49.73,47.6,47.77,886200,48.83,49.73,47.6,47.77,886200,0.0,1.0
2013-08-05,48.67,49.05,48.03,48.93,617400,48.67,49.05,48.03,48.93,617400,0.0,1.0
2013-08-06,46.84,48.66,46.5,48.5,636100,46.84,48.66,46.5,48.5,636100,0.0,1.0
2013-08-07,46.52,47.463,45.8,46.8,618000,46.52,47.463,45.8,46.8,618000,0.0,1.0
2013-08-08,47.36,48.21,47.016,47.68,890500,47.36,48.21,47.016,47.68,890500,0.0,1.0
2013-08-09,48.22,50.0,47.5,48.26,634900,48.22,50.0,47.5,48.26,634900,0.0,1.0
2013-08-12,48.61,48.86,47.0285,47.96,510300,48.61,48.86,47.0285,47.96,510300,0.0,1.0
2013-08-13,48.56,49.12,47.99,48.71,458200,48.56,49.12,47.99,48.71,458200,0.0,1.0
2013-08-14,48.76,49.89,47.95,47.95,524600,48.76,49.89,47.95,47.95,524600,0.0,1.0
2013-08-15,48.43,48.72,47.96,47.96,524600,48.43,48.72,47.96,47.96,524600,0.0,1.0
2013-08-16,48.26,49.149,47.59,48.16,249700,48.26,49.149,47.59,48.16,249700,0.0,1.0
2013-08-19,48.03,48.28,46.72,48.16,547900,48.03,48.28,46.72,48.16,547900,0.0,1.0
2013-08-20,49.26,49.56,47.57,48.27,284900,49.26,49.56,47.57,48.27,284900,0.0,1.0
2013-08-21,50.07,50.7699,48.55,49.22,410700,50.07,50.7699,48.55,49.22,410700,0.0,1.0
2013-08-22,51.6,51.84,49.75,50.09,298200,51.6,51.84,49.75,50.09,298200,0.0,1.0
2013-08-23,51.93,51.98,51.02,51.72,300900,51.93,51.98,51.02,51.72,300900,0.0,1.0
2013-08-26,54.62,55.32,51.71,52.0,525600,54.62,55.32,51.71,52.0,525600,0.0,1.0
2013-08-27,51.24,54.97,50.92,54.08,761600,51.24,54.97,50.92,54.08,761600,0.0,1.0
2013-08-28,51.0,51.5,49.42,51.07,702500,51.0,51.5,49.42,51.07,702500,0.0,1.0
2013-08-29,52.31,53.64,50.8001,51.0,330600,52.31,53.64,50.8001,51.0,330600,0.0,1.0
2013-08-30,51.8,52.82,51.25,52.25,350900,51.8,52.82,51.25,52.25,350900,0.0,1.0
2013-09-03,52.42,52.83,51.7,52.74,292700,52.42,52.83,51.7,52.74,292700,0.0,1.0
2013-09-04,54.61,54.92,52.31,52.31,615900,54.61,54.92,52.31,52.31,615900,0.0,1.0
2013-09-05,55.05,56.44,54.15,54.53,494900,55.05,56.44,54.15,54.53,494900,0.0,1.0
2013-09-06,55.9,56.298,53.27,55.53,387800,55.9,56.298,53.27,55.53,387800,0.0,1.0
2013-09-09,57.5,57.55,55.01,56.0,373900,57.5,57.55,55.01,56.0,373900,0.0,1.0
2013-09-10,57.2,58.34,56.9,58.0,475600,57.2,58.34,56.9,58.0,475600,0.0,1.0
2013-09-11,55.96,57.33,54.86,56.91,544500,55.96,57.33,54.86,56.91,544500,0.0,1.0
2013-09-12,55.52,57.88,55.24,56.16,565700,55.52,57.88,55.24,56.16,565700,0.0,1.0
2013-09-13,55.13,56.07,54.39,55.82,601800,55.13,56.07,54.39,55.82,601800,0.0,1.0
2013-09-16,54.51,56.1,54.042,55.89,354300,54.51,56.1,54.042,55.89,354300,0.0,1.0
2013-09-17,54.5,55.2399,53.73,54.35,315400,54.5,55.2399,53.73,54.35,315400,0.0,1.0
2013-09-18,55.7,56.17,54.17,54.35,472000,55.7,56.17,54.17,54.35,472000,0.0,1.0
2013-09-19,57.61,57.98,55.87,55.94,492800,57.61,57.98,55.87,55.94,492800,0.0,1.0
2013-09-20,57.225,58.55,56.63,57.74,1384000,57.225,58.55,56.63,57.74,1384000,0.0,1.0
2013-09-23,63.05,63.84,56.7201,57.28,1493100,63.05,63.84,56.7201,57.28,1493100,0.0,1.0
2013-09-24,63.6,64.9,62.05,64.01,884300,63.6,64.9,62.05,64.01,884300,0.0,1.0
2013-09-25,62.91,64.42,62.83,63.83,595500,62.91,64.42,62.83,63.83,595500,0.0,1.0
2013-09-26,63.78,64.05,62.66,62.68,476800,63.78,64.05,62.66,62.68,476800,0.0,1.0
2013-09-27,64.07,65.83,62.35,63.08,565000,64.07,65.83,62.35,63.08,565000,0.0,1.0
2013-09-30,64.01,65.08,62.881,63.29,566300,64.01,65.08,62.881,63.29,566300,0.0,1.0
2013-10-01,65.8,65.85,64.01,64.03,557500,65.8,65.85,64.01,64.03,557500,0.0,1.0
2013-10-02,66.14,66.17,64.55,64.88,1251700,66.14,66.17,64.55,64.88,1251700,0.0,1.0
2013-10-03,64.45,66.15,63.66,66.15,820300,64.45,66.15,63.66,66.15,820300,0.0,1.0
2013-10-04,64.63,65.4,64.1,64.29,474100,64.63,65.4,64.1,64.29,474100,0.0,1.0
2013-10-07,61.03,64.33,60.86,63.97,901900,61.03,64.33,60.86,63.97,901900,0.0,1.0
2013-10-08,57.0,61.38,56.72,60.91,1330900,57.0,61.38,56.72,60.91,1330900,0.0,1.0
2013-10-09,53.35,57.15,52.57,57.09,2049700,53.35,57.15,52.57,57.09,2049700,0.0,1.0
2013-10-10,59.0,59.48,54.14,54.56,1038800,59.0,59.48,54.14,54.56,1038800,0.0,1.0
2013-10-11,59.2,59.83,56.41,59.02,892000,59.2,59.83,56.41,59.02,892000,0.0,1.0
2013-10-14,59.43,59.71,57.51,58.1,846400,59.43,59.71,57.51,58.1,846400,0.0,1.0
2013-10-15,59.26,59.9399,58.691,59.14,681700,59.26,59.9399,58.691,59.14,681700,0.0,1.0
2013-10-16,62.071,62.25,59.301,59.9,1018200,62.071,62.25,59.301,59.9,1018200,0.0,1.0
2013-10-17,60.24,62.1,59.7,61.81,1372700,60.24,62.1,59.7,61.81,1372700,0.0,1.0
2013-10-18,59.75,61.3,58.31,61.01,1020900,59.75,61.3,58.31,61.01,1020900,0.0,1.0
2013-10-21,59.31,59.77,58.0008,58.0008,816700,59.31,59.77,58.0008,58.0008,816700,0.0,1.0
2013-10-22,59.48,61.09,57.73,59.7,960900,59.48,61.09,57.73,59.7,960900,0.0,1.0
2013-10-23,59.77,59.93,58.58,58.96,864500,59.77,59.93,58.58,58.96,864500,0.0,1.0
2013-10-24,60.73,61.68,59.695,60.07,595100,60.73,61.68,59.695,60.07,595100,0.0,1.0
2013-10-25,60.74,61.5,60.06,61.02,456100,60.74,61.5,60.06,61.02,456100,0.0,1.0
2013-10-28,59.7,61.23,58.5601,60.97,605300,59.7,61.23,58.5601,60.97,605300,0.0,1.0
2013-10-29,61.49,61.53,59.15,59.81,425100,61.49,61.53,59.15,59.81,425100,0.0,1.0
2013-10-30,58.57,62.15,57.8601,61.69,634700,58.57,62.15,57.8601,61.69,634700,0.0,1.0
2013-10-31,57.61,59.18,55.831,58.46,840400,57.61,59.18,55.831,58.46,840400,0.0,1.0
2013-11-01,57.06,57.89,55.66,57.51,932000,57.06,57.89,55.66,57.51,932000,0.0,1.0
2013-11-04,56.13,58.48,56.0,57.44,537400,56.13,58.48,56.0,57.44,537400,0.0,1.0
2013-11-05,57.32,58.12,54.58,55.44,715300,57.32,58.12,54.58,55.44,715300,0.0,1.0
2013-11-06,54.97,58.1625,54.23,57.96,1261500,54.97,58.1625,54.23,57.96,1261500,0.0,1.0
2013-11-07,50.92,54.99,49.02,54.93,2272200,50.92,54.99,49.02,54.93,2272200,0.0,1.0
2013-11-08,52.98,54.12,50.99,50.99,671000,52.98,54.12,50.99,50.99,671000,0.0,1.0
2013-11-11,54.98,55.01,52.68,54.09,752600,54.98,55.01,52.68,54.09,752600,0.0,1.0
2013-11-12,54.19,55.25,53.8358,55.05,867600,54.19,55.25,53.8358,55.05,867600,0.0,1.0
2013-11-13,53.17,53.77,52.98,53.59,583300,53.17,53.77,52.98,53.59,583300,0.0,1.0
2013-11-14,50.79,52.97,48.161,52.92,1227300,50.79,52.97,48.161,52.92,1227300,0.0,1.0
2013-11-15,53.95,54.07,50.75,51.08,858600,53.95,54.07,50.75,51.08,858600,0.0,1.0
2013-11-18,53.05,54.4399,52.15,54.21,1063400,53.05,54.4399,52.15,54.21,1063400,0.0,1.0
2013-11-19,53.31,53.83,52.27,53.14,533200,53.31,53.83,52.27,53.14,533200,0.0,1.0
2013-11-20,53.56,54.49,52.48,53.46,398000,53.56,54.49,52.48,53.46,398000,0.0,1.0
2013-11-21,56.278,56.37,53.6,53.88,421900,56.278,56.37,53.6,53.88,421900,0.0,1.0
2013-11-22,58.33,58.64,56.79,56.85,600000,58.33,58.64,56.79,56.85,600000,0.0,1.0
2013-11-25,59.97,61.62,58.19,58.5,963400,59.97,61.62,58.19,58.5,963400,0.0,1.0
2013-11-26,61.02,62.23,59.841,60.0,696000,61.02,62.23,59.841,60.0,696000,0.0,1.0
2013-11-27,61.46,61.719,60.09,61.31,386000,61.46,61.719,60.09,61.31,386000,0.0,1.0
2013-11-29,61.2,61.99,60.86,61.99,203500,61.2,61.99,60.86,61.99,203500,0.0,1.0
2013-12-02,61.93,62.51,60.86,61.25,420300,61.93,62.51,60.86,61.25,420300,0.0,1.0
2013-12-03,61.1,62.35,59.88,61.87,465900,61.1,62.35,59.88,61.87,465900,0.0,1.0
2013-12-04,61.66,61.9994,60.5,60.56,543200,61.66,61.9994,60.5,60.56,543200,0.0,1.0
2013-12-05,62.98,63.8,61.43,61.95,790600,62.98,63.8,61.43,61.95,790600,0.0,1.0
2013-12-06,62.98,63.88,61.8201,63.86,595300,62.98,63.88,61.8201,63.86,595300,0.0,1.0
2013-12-09,61.26,63.88,60.3201,63.25,475100,61.26,63.88,60.3201,63.25,475100,0.0,1.0
2013-12-10,60.03,61.19,58.39,61.19,669000,60.03,61.19,58.39,61.19,669000,0.0,1.0
2013-12-11,57.13,60.0,56.65,59.99,841100,57.13,60.0,56.65,59.99,841100,0.0,1.0
2013-12-12,59.79,60.6,57.46,57.46,609000,59.79,60.6,57.46,57.46,609000,0.0,1.0
2013-12-13,59.42,60.59,58.79,60.2,518100,59.42,60.59,58.79,60.2,518100,0.0,1.0
2013-12-16,60.92,61.38,59.46,59.69,401200,60.92,61.38,59.46,59.69,401200,0.0,1.0
2013-12-17,61.06,62.0,59.88,60.85,645200,61.06,62.0,59.88,60.85,645200,0.0,1.0
2013-12-18,63.0,63.55,60.59,61.1,594300,63.0,63.55,60.59,61.1,594300,0.0,1.0
2013-12-19,62.0,63.87,61.59,62.75,535200,62.0,63.87,61.59,62.75,535200,0.0,1.0
2013-12-20,66.44,67.45,62.39,62.39,1190400,66.44,67.45,62.39,62.39,1190400,0.0,1.0
2013-12-23,65.73,67.97,64.745,67.15,673500,65.73,67.97,64.745,67.15,673500,0.0,1.0
2013-12-24,66.2,66.45,64.93,65.73,159700,66.2,66.45,64.93,65.73,159700,0.0,1.0
2013-12-26,66.91,67.8699,65.9601,66.52,365200,66.91,67.8699,65.9601,66.52,365200,0.0,1.0
2013-12-27,65.16,67.45,64.6875,67.13,232800,65.16,67.45,64.6875,67.13,232800,0.0,1.0
2013-12-30,64.51,65.15,63.88,64.98,434200,64.51,65.15,63.88,64.98,434200,0.0,1.0
2013-12-31,64.3,65.25,63.5301,64.34,460600,64.3,65.25,63.5301,64.34,460600,0.0,1.0
2014-01-02,63.86,64.25,62.51,64.25,265200,63.86,64.25,62.51,64.25,265200,0.0,1.0
2014-01-03,63.14,64.489,62.44,64.1,340300,63.14,64.489,62.44,64.1,340300,0.0,1.0
2014-01-06,61.07,63.57,60.61,63.16,419600,61.07,63.57,60.61,63.16,419600,0.0,1.0
2014-01-07,62.31,62.55,60.2382,61.48,417500,62.31,62.55,60.2382,61.48,417500,0.0,1.0
2014-01-08,63.68,63.81,61.3,62.08,261900,63.68,63.81,61.3,62.08,261900,0.0,1.0
2014-01-09,64.83,65.95,63.91,64.26,314600,64.83,65.95,63.91,64.26,314600,0.0,1.0
2014-01-10,66.21,66.34,63.0,64.8,343600,66.21,66.34,63.0,64.8,343600,0.0,1.0
2014-01-13,93.28,112.57,84.76,85.36,5343700,93.28,112.57,84.76,85.36,5343700,0.0,1.0
2014-01-14,89.76,93.5,85.0,91.8,1437400,89.76,93.5,85.0,91.8,1437400,0.0,1.0
2014-01-15,84.61,88.89,82.91,88.89,867800,84.61,88.89,82.91,88.89,867800,0.0,1.0
2014-01-16,88.23,88.41,83.01,84.42,560400,88.23,88.41,83.01,84.42,560400,0.0,1.0
2014-01-17,87.36,91.82,87.18,88.0,457900,87.36,91.82,87.18,88.0,457900,0.0,1.0
2014-01-21,90.93,90.972,87.02,90.23,602900,90.93,90.972,87.02,90.23,602900,0.0,1.0
2014-01-22,92.13,93.0,89.14,90.87,679800,92.13,93.0,89.14,90.87,679800,0.0,1.0
2014-01-23,89.49,92.1675,89.14,91.43,539900,89.49,92.1675,89.14,91.43,539900,0.0,1.0
2014-01-24,83.6,88.94,83.4,88.94,822200,83.6,88.94,83.4,88.94,822200,0.0,1.0
2014-01-27,81.05,84.0,78.5,83.46,871900,81.05,84.0,78.5,83.46,871900,0.0,1.0
2014-01-28,84.53,85.7899,81.0,81.0,754500,84.53,85.7899,81.0,81.0,754500,0.0,1.0
2014-01-29,83.37,85.438,81.8,83.69,414000,83.37,85.438,81.8,83.69,414000,0.0,1.0
2014-01-30,85.9,86.73,84.14,84.56,405200,85.9,86.73,84.14,84.56,405200,0.0,1.0
2014-01-31,83.66,86.86,82.22,84.01,461600,83.66,86.86,82.22,84.01,461600,0.0,1.0
2014-02-03,78.68,85.44,76.77,83.67,614600,78.68,85.44,76.77,83.67,614600,0.0,1.0
2014-02-04,77.82,80.83,77.45,79.37,537800,77.82,80.83,77.45,79.37,537800,0.0,1.0
2014-02-05,75.34,79.1,73.01,77.24,740200,75.34,79.1,73.01,77.24,740200,0.0,1.0
2014-02-06,75.72,77.0599,74.53,75.73,502300,75.72,77.0599,74.53,75.73,502300,0.0,1.0
2014-02-07,79.02,79.83,74.95,74.96,679500,79.02,79.83,74.95,74.96,679500,0.0,1.0
2014-02-10,80.71,80.96,77.8,79.27,520600,80.71,80.96,77.8,79.27,520600,0.0,1.0
2014-02-11,79.92,82.48,78.44,80.96,490400,79.92,82.48,78.44,80.96,490400,0.0,1.0
2014-02-12,80.44,81.0,79.05,79.13,470000,80.44,81.0,79.05,79.13,470000,0.0,1.0
2014-02-13,81.56,81.8096,79.08,79.08,383600,81.56,81.8096,79.08,79.08,383600,0.0,1.0
2014-02-14,78.72,83.63,75.825,81.46,764200,78.72,83.63,75.825,81.46,764200,0.0,1.0
2014-02-18,81.23,81.84,79.15,79.15,602900,81.23,81.84,79.15,79.15,602900,0.0,1.0
2014-02-19,79.14,81.65,78.06,81.14,606200,79.14,81.65,78.06,81.14,606200,0.0,1.0
2014-02-20,84.7,85.54,78.97,79.2,988100,84.7,85.54,78.97,79.2,988100,0.0,1.0
2014-02-21,90.64,90.7,84.72,85.0,1155900,90.64,90.7,84.72,85.0,1155900,0.0,1.0
2014-02-24,87.68,92.45,86.63,90.99,840100,87.68,92.45,86.63,90.99,840100,0.0,1.0
2014-02-25,86.13,88.54,85.31,87.95,542900,86.13,88.54,85.31,87.95,542900,0.0,1.0
2014-02-26,85.79,86.905,84.78,86.0,599100,85.79,86.905,84.78,86.0,599100,0.0,1.0
2014-02-27,87.03,88.5599,84.8942,85.72,744100,87.03,88.5599,84.8942,85.72,744100,0.0,1.0
2014-02-28,81.24,87.63,78.5001,86.94,966400,81.24,87.63,78.5001,86.94,966400,0.0,1.0
2014-03-03,79.9,81.7,78.571,80.11,442500,79.9,81.7,78.571,80.11,442500,0.0,1.0
2014-03-04,81.31,83.69,80.5,80.72,750700,81.31,83.69,80.5,80.72,750700,0.0,1.0
2014-03-05,80.2,81.6,79.67,81.36,483500,80.2,81.6,79.67,81.36,483500,0.0,1.0
2014-03-06,75.2,80.94,75.01,80.0,803400,75.2,80.94,75.01,80.0,803400,0.0,1.0
2014-03-07,73.12,77.0,70.76,76.22,1184200,73.12,77.0,70.76,76.22,1184200,0.0,1.0
2014-03-10,72.79,73.1,70.25,72.58,634200,72.79,73.1,70.25,72.58,634200,0.0,1.0
2014-03-11,72.55,75.3,71.99,73.01,740900,72.55,75.3,71.99,73.01,740900,0.0,1.0
2014-03-12,74.14,75.68,71.83,72.1,550600,74.14,75.68,71.83,72.1,550600,0.0,1.0
2014-03-13,71.98,75.19,70.24,74.23,601800,71.98,75.19,70.24,74.23,601800,0.0,1.0
2014-03-14,71.19,72.67,70.25,71.44,283000,71.19,72.67,70.25,71.44,283000,0.0,1.0
2014-03-17,72.75,74.74,71.645,71.94,572700,72.75,74.74,71.645,71.94,572700,0.0,1.0
2014-03-18,74.77,75.22,72.01,73.07,678500,74.77,75.22,72.01,73.07,678500,0.0,1.0
2014-03-19,74.04,75.01,72.18,75.01,382500,74.04,75.01,72.18,75.01,382500,0.0,1.0
2014-03-20,73.28,73.93,71.36,73.57,408100,73.28,73.93,71.36,73.57,408100,0.0,1.0
2014-03-21,69.99,73.44,68.02,73.44,1749700,69.99,73.44,68.02,73.44,1749700,0.0,1.0
2014-03-24,66.09,70.838,62.0006,70.24,1142700,66.09,70.838,62.0006,70.24,1142700,0.0,1.0
2014-03-25,66.88,69.26,65.04,66.51,760000,66.88,69.26,65.04,66.51,760000,0.0,1.0
2014-03-26,63.97,68.62,63.76,68.16,718100,63.97,68.62,63.76,68.16,718100,0.0,1.0
2014-03-27,65.13,65.48,61.11,63.83,852600,65.13,65.48,61.11,63.83,852600,0.0,1.0
2014-03-28,61.74,66.4499,60.28,65.49,1562700,61.74,66.4499,60.28,65.49,1562700,0.0,1.0
2014-03-31,67.14,67.86,61.75,61.75,1162600,67.14,67.86,61.75,61.75,1162600,0.0,1.0
2014-04-01,67.43,68.96,65.56,66.8,719700,67.43,68.96,65.56,66.8,719700,0.0,1.0
2014-04-02,65.62,68.3,64.09,67.94,628400,65.62,68.3,64.09,67.94,628400,0.0,1.0
2014-04-03,61.7,66.19,60.75,65.84,954900,61.7,66.19,60.75,65.84,954900,0.0,1.0
2014-04-04,60.23,64.38,59.0,63.39,1317800,60.23,64.38,59.0,63.39,1317800,0.0,1.0
2014-04-07,62.55,63.3,58.26,60.07,835400,62.55,63.3,58.26,60.07,835400,0.0,1.0
2014-04-08,62.47,65.13,61.32,62.97,874300,62.47,65.13,61.32,62.97,874300,0.0,1.0
2014-04-09,65.9,66.5,62.775,63.01,995200,65.9,66.5,62.775,63.01,995200,0.0,1.0
2014-04-10,57.92,65.54,56.8,64.37,1118700,57.92,65.54,56.8,64.37,1118700,0.0,1.0
2014-04-11,55.07,60.07,54.92,57.13,1505300,55.07,60.07,54.92,57.13,1505300,0.0,1.0
2014-04-14,53.54,57.56,52.02,55.67,1246100,53.54,57.56,52.02,55.67,1246100,0.0,1.0
2014-04-15,53.22,55.38,49.93,53.7,1118300,53.22,55.38,49.93,53.7,1118300,0.0,1.0
2014-04-16,54.61,55.66,53.1,54.0,823800,54.61,55.66,53.1,54.0,823800,0.0,1.0
2014-04-17,53.86,55.585,52.42,54.11,722600,53.86,55.585,52.42,54.11,722600,0.0,1.0
2014-04-21,55.73,55.82,53.2901,54.0,377800,55.73,55.82,53.2901,54.0,377800,0.0,1.0
2014-04-22,58.34,59.105,55.5,55.65,900500,58.34,59.105,55.5,55.65,900500,0.0,1.0
2014-04-23,54.32,58.02,54.02,57.91,1057900,54.32,58.02,54.02,57.91,1057900,0.0,1.0
2014-04-24,52.78,54.9999,50.02,54.88,1000100,52.78,54.9999,50.02,54.88,1000100,0.0,1.0
2014-04-25,49.34,52.98,49.25,52.31,849000,49.34,52.98,49.25,52.31,849000,0.0,1.0
2014-04-28,48.87,51.74,47.03,49.63,1116600,48.87,51.74,47.03,49.63,1116600,0.0,1.0
2014-04-29,50.95,51.62,48.36,48.89,813200,50.95,51.62,48.36,48.89,813200,0.0,1.0
2014-04-30,49.53,51.217,48.76,50.38,802200,49.53,51.217,48.76,50.38,802200,0.0,1.0
2014-05-01,54.43,54.48,48.74,49.5,1220700,54.43,54.48,48.74,49.5,1220700,0.0,1.0
2014-05-02,54.21,55.59,53.57,54.32,1383300,54.21,55.59,53.57,54.32,1383300,0.0,1.0
2014-05-05,54.34,54.79,52.34,53.37,567800,54.34,54.79,52.34,53.37,567800,0.0,1.0
2014-05-06,52.27,54.23,51.69,53.8,1067000,52.27,54.23,51.69,53.8,1067000,0.0,1.0
2014-05-07,51.61,52.2,49.53,51.66,940200,51.61,52.2,49.53,51.66,940200,0.0,1.0
2014-05-08,50.26,52.98,50.02,51.09,799300,50.26,52.98,50.02,51.09,799300,0.0,1.0
2014-05-09,54.33,54.57,47.42,47.68,833300,54.33,54.57,47.42,47.68,833300,0.0,1.0
2014-05-12,57.51,57.74,54.46,57.3,1323800,57.51,57.74,54.46,57.3,1323800,0.0,1.0
2014-05-13,57.92,59.66,56.71,57.48,1764700,57.92,59.66,56.71,57.48,1764700,0.0,1.0
2014-05-14,56.7,58.7164,56.02,57.5,782600,56.7,58.7164,56.02,57.5,782600,0.0,1.0
2014-05-15,56.94,57.18,55.5,56.23,1068500,56.94,57.18,55.5,56.23,1068500,0.0,1.0
2014-05-16,57.3,57.55,55.76,57.04,1329500,57.3,57.55,55.76,57.04,1329500,0.0,1.0
2014-05-19,58.26,58.49,56.43,56.85,861400,58.26,58.49,56.43,56.85,861400,0.0,1.0
2014-05-20,54.79,58.37,54.2,58.37,1124200,54.79,58.37,54.2,58.37,1124200,0.0,1.0
2014-05-21,53.17,56.69,52.4,54.94,1067200,53.17,56.69,52.4,54.94,1067200,0.0,1.0
2014-05-22,55.54,56.99,53.03,53.07,718400,55.54,56.99,53.03,53.07,718400,0.0,1.0
2014-05-23,58.75,59.04,55.0,55.77,1011400,58.75,59.04,55.0,55.77,1011400,0.0,1.0
2014-05-27,63.28,63.67,58.4001,59.11,1267900,63.28,63.67,58.4001,59.11,1267900,0.0,1.0
2014-05-28,61.96,65.31,61.12,63.13,766900,61.96,65.31,61.12,63.13,766900,0.0,1.0
2014-05-29,61.39,63.81,60.85,62.63,696000,61.39,63.81,60.85,62.63,696000,0.0,1.0
2014-05-30,59.29,61.89,58.63,61.57,735300,59.29,61.89,58.63,61.57,735300,0.0,1.0
2014-06-02,57.95,60.45,56.62,59.61,598600,57.95,60.45,56.62,59.61,598600,0.0,1.0
2014-06-03,56.46,58.67,54.48,57.4,796200,56.46,58.67,54.48,57.4,796200,0.0,1.0
2014-06-04,56.37,57.07,55.22,56.0,544000,56.37,57.07,55.22,56.0,544000,0.0,1.0
2014-06-05,59.25,60.68,56.27,56.66,1016400,59.25,60.68,56.27,56.66,1016400,0.0,1.0
2014-06-06,61.34,61.38,58.64,59.83,652300,61.34,61.38,58.64,59.83,652300,0.0,1.0
2014-06-09,65.96,66.855,61.26,61.26,1182500,65.96,66.855,61.26,61.26,1182500,0.0,1.0
2014-06-10,66.15,67.07,64.16,65.53,653000,66.15,67.07,64.16,65.53,653000,0.0,1.0
2014-06-11,67.71,69.54,65.1,65.1,867800,67.71,69.54,65.1,65.1,867800,0.0,1.0
2014-06-12,67.74,68.8,66.56,68.42,617400,67.74,68.8,66.56,68.42,617400,0.0,1.0
2014-06-13,67.73,68.4,66.08,67.82,461900,67.73,68.4,66.08,67.82,461900,0.0,1.0
2014-06-16,69.33,71.4,67.99,69.0,690200,69.33,71.4,67.99,69.0,690200,0.0,1.0
2014-06-17,69.8,70.47,68.41,68.99,573600,69.8,70.47,68.41,68.99,573600,0.0,1.0
2014-06-18,70.76,71.315,68.84,69.83,532700,70.76,71.315,68.84,69.83,532700,0.0,1.0
2014-06-19,70.2,71.34,69.16,71.27,415600,70.2,71.34,69.16,71.27,415600,0.0,1.0
2014-06-20,70.01,70.89,68.66,70.8,1515400,70.01,70.89,68.66,70.8,1515400,0.0,1.0
2014-06-23,67.03,70.82,66.78,70.14,723500,67.03,70.82,66.78,70.14,723500,0.0,1.0
2014-06-24,66.27,69.09,66.01,66.74,567200,66.27,69.09,66.01,66.74,567200,0.0,1.0
2014-06-25,66.68,67.07,65.08,65.65,599300,66.68,67.07,65.08,65.65,599300,0.0,1.0
2014-06-26,64.19,67.49,64.085,67.02,825100,64.19,67.49,64.085,67.02,825100,0.0,1.0
2014-06-27,62.23,64.0,60.74,64.0,7463100,62.23,64.0,60.74,64.0,7463100,0.0,1.0
2014-06-30,63.17,65.68,62.6,62.66,773500,63.17,65.68,62.6,62.66,773500,0.0,1.0
2014-07-01,66.83,67.08,63.18,63.18,716000,66.83,67.08,63.18,63.18,716000,0.0,1.0
2014-07-02,64.92,66.98,64.69,66.7,533300,64.92,66.98,64.69,66.7,533300,0.0,1.0
2014-07-03,65.725,66.202,64.0878,65.18,190800,65.725,66.202,64.0878,65.18,190800,0.0,1.0
2014-07-07,61.47,65.4395,61.31,64.94,618200,61.47,65.4395,61.31,64.94,618200,0.0,1.0
2014-07-08,57.17,61.36,57.06,60.97,1049100,57.17,61.36,57.06,60.97,1049100,0.0,1.0
2014-07-09,58.53,58.83,56.342,57.31,588800,58.53,58.83,56.342,57.31,588800,0.0,1.0
2014-07-10,57.85,58.68,55.75,55.91,428200,57.85,58.68,55.75,55.91,428200,0.0,1.0
2014-07-11,57.36,58.2,57.05,57.65,287000,57.36,58.2,57.05,57.65,287000,0.0,1.0
2014-07-14,56.42,58.01,56.25,57.76,416300,56.42,58.01,56.25,57.76,416300,0.0,1.0
2014-07-15,53.26,56.96,53.26,56.04,695200,53.26,56.96,53.26,56.04,695200,0.0,1.0
2014-07-16,53.77,54.22,52.76,53.56,613600,53.77,54.22,52.76,53.56,613600,0.0,1.0
2014-07-17,52.02,53.7,51.93,53.07,901900,52.02,53.7,51.93,53.07,901900,0.0,1.0
2014-07-18,53.82,54.54,52.0,52.35,493500,53.82,54.54,52.0,52.35,493500,0.0,1.0
2014-07-21,54.11,54.41,52.28,53.34,436600,54.11,54.41,52.28,53.34,436600,0.0,1.0
2014-07-22,55.26,56.11,54.16,54.72,456400,55.26,56.11,54.16,54.72,456400,0.0,1.0
2014-07-23,55.86,57.14,55.01,55.83,359200,55.86,57.14,55.01,55.83,359200,0.0,1.0
2014-07-24,55.76,56.929,54.78,55.92,399800,55.76,56.929,54.78,55.92,399800,0.0,1.0
2014-07-25,54.83,55.68,53.98,55.25,274600,54.83,55.68,53.98,55.25,274600,0.0,1.0
2014-07-28,53.31,55.48,53.3,54.9,472500,53.31,55.48,53.3,54.9,472500,0.0,1.0
2014-07-29,55.33,55.59,53.04,53.82,538800,55.33,55.59,53.04,53.82,538800,0.0,1.0
2014-07-30,55.54,57.12,54.82,56.07,391700,55.54,57.12,54.82,56.07,391700,0.0,1.0
2014-07-31,54.117,55.23,52.43,54.77,779700,54.117,55.23,52.43,54.77,779700,0.0,1.0
2014-08-01,53.71,55.13,52.35,54.16,680100,53.71,55.13,52.35,54.16,680100,0.0,1.0
2014-08-04,55.95,56.04,53.29,53.95,474300,55.95,56.04,53.29,53.95,474300,0.0,1.0
2014-08-05,56.28,57.81,54.5101,55.22,399300,56.28,57.81,54.5101,55.22,399300,0.0,1.0
2014-08-06,57.28,57.587,54.11,55.56,325800,57.28,57.587,54.11,55.56,325800,0.0,1.0
2014-08-07,56.11,58.24,55.66,57.73,521300,56.11,58.24,55.66,57.73,521300,0.0,1.0
2014-08-08,58.15,58.24,53.54,54.45,617300,58.15,58.24,53.54,54.45,617300,0.0,1.0
2014-08-11,61.3,61.47,57.26,58.52,856400,61.3,61.47,57.26,58.52,856400,0.0,1.0
2014-08-12,61.41,62.31,60.4,61.4,749100,61.41,62.31,60.4,61.4,749100,0.0,1.0
2014-08-13,65.34,65.88,61.64,62.09,845000,65.34,65.88,61.64,62.09,845000,0.0,1.0
2014-08-14,66.97,66.98,65.3301,65.63,563300,66.97,66.98,65.3301,65.63,563300,0.0,1.0
2014-08-15,67.26,67.94,65.79,67.54,564100,67.26,67.94,65.79,67.54,564100,0.0,1.0
2014-08-18,67.22,69.8,65.9,68.98,608200,67.22,69.8,65.9,68.98,608200,0.0,1.0
2014-08-19,68.05,68.5,66.46,67.68,392600,68.05,68.5,66.46,67.68,392600,0.0,1.0
2014-08-20,67.33,68.5,66.68,68.0,487600,67.33,68.5,66.68,68.0,487600,0.0,1.0
2014-08-21,65.36,67.77,64.61,67.44,653700,65.36,67.77,64.61,67.44,653700,0.0,1.0
2014-08-22,65.35,65.66,63.8162,65.1,395100,65.35,65.66,63.8162,65.1,395100,0.0,1.0
2014-08-25,67.65,68.0984,66.06,66.06,455600,67.65,68.0984,66.06,66.06,455600,0.0,1.0
2014-08-26,69.52,69.88,68.08,68.34,378300,69.52,69.88,68.08,68.34,378300,0.0,1.0
2014-08-27,68.06,69.92,67.82,69.52,460300,68.06,69.92,67.82,69.52,460300,0.0,1.0
2014-08-28,68.46,69.303,67.01,67.69,536000,68.46,69.303,67.01,67.69,536000,0.0,1.0
2014-08-29,69.67,70.08,67.686,68.68,368300,69.67,70.08,67.686,68.68,368300,0.0,1.0
2014-09-02,68.47,69.77,67.58,69.77,417600,68.47,69.77,67.58,69.77,417600,0.0,1.0
2014-09-03,67.43,69.6,67.0,68.89,329300,67.43,69.6,67.0,68.89,329300,0.0,1.0
2014-09-04,65.97,68.82,65.56,67.73,350600,65.97,68.82,65.56,67.73,350600,0.0,1.0
2014-09-05,65.33,66.38,63.475,65.93,602600,65.33,66.38,63.475,65.93,602600,0.0,1.0
2014-09-08,67.79,67.86,65.432,65.44,402100,67.79,67.86,65.432,65.44,402100,0.0,1.0
2014-09-09,65.85,67.92,65.58,67.57,546600,65.85,67.92,65.58,67.57,546600,0.0,1.0
2014-09-10,69.5,70.68,65.785,66.09,787900,69.5,70.68,65.785,66.09,787900,0.0,1.0
2014-09-11,70.37,70.52,68.43,69.07,489300,70.37,70.52,68.43,69.07,489300,0.0,1.0
2014-09-12,72.55,74.62,70.0,70.0,902600,72.55,74.62,70.0,70.0,902600,0.0,1.0
2014-09-15,71.95,73.02,70.0,72.86,856500,71.95,73.02,70.0,72.86,856500,0.0,1.0
2014-09-16,73.46,73.65,70.55,71.8,717800,73.46,73.65,70.55,71.8,717800,0.0,1.0
2014-09-17,77.69,78.25,74.04,74.08,964600,77.69,78.25,74.04,74.08,964600,0.0,1.0
2014-09-18,78.18,79.745,77.59,79.22,918800,78.18,79.745,77.59,79.22,918800,0.0,1.0
2014-09-19,77.77,78.87,75.91,78.78,949800,77.77,78.87,75.91,78.78,949800,0.0,1.0
2014-09-22,77.4,78.41,76.49,77.89,695400,77.4,78.41,76.49,77.89,695400,0.0,1.0
2014-09-23,76.91,78.38,76.4,76.52,537600,76.91,78.38,76.4,76.52,537600,0.0,1.0
2014-09-24,79.02,79.88,76.97,77.56,539662,79.02,79.88,76.97,77.56,539662,0.0,1.0
2014-09-25,77.5,79.68,75.481,78.6,594496,77.5,79.68,75.481,78.6,594496,0.0,1.0
2014-09-26,78.8,79.005,75.6102,78.0,573044,78.8,79.005,75.6102,78.0,573044,0.0,1.0
2014-09-29,78.6,79.7,76.9,77.64,549674,78.6,79.7,76.9,77.64,549674,0.0,1.0
2014-09-30,78.1,79.76,77.13,78.2,666153,78.1,79.76,77.13,78.2,666153,0.0,1.0
2014-10-01,77.02,78.86,74.74,78.43,892436,77.02,78.86,74.74,78.43,892436,0.0,1.0
2014-10-02,76.08,78.24,73.93,77.13,852789,76.08,78.24,73.93,77.13,852789,0.0,1.0
2014-10-03,78.24,78.48,75.91,77.56,709230,78.24,78.48,75.91,77.56,709230,0.0,1.0
2014-10-06,80.5,80.74,78.24,78.36,963760,80.5,80.74,78.24,78.36,963760,0.0,1.0
2014-10-07,78.87,79.72,77.25,79.72,1026336,78.87,79.72,77.25,79.72,1026336,0.0,1.0
2014-10-08,79.58,79.65,75.77,78.13,808354,79.58,79.65,75.77,78.13,808354,0.0,1.0
2014-10-09,76.58,80.49,75.08,80.26,561685,76.58,80.49,75.08,80.26,561685,0.0,1.0
2014-10-10,72.85,77.44,72.8,75.8,687260,72.85,77.44,72.8,75.8,687260,0.0,1.0
2014-10-13,86.68,89.24,80.41,81.51,3665263,86.68,89.24,80.41,81.51,3665263,0.0,1.0
2014-10-14,82.95,89.54,82.58,86.27,1330488,82.95,89.54,82.58,86.27,1330488,0.0,1.0
2014-10-15,84.39,85.96,80.25,82.0,1452950,84.39,85.96,80.25,82.0,1452950,0.0,1.0
2014-10-16,84.94,86.98,81.77,85.15,871958,84.94,86.98,81.77,85.15,871958,0.0,1.0
2014-10-17,86.18,88.0,84.6,85.5,1458014,86.18,88.0,84.6,85.5,1458014,0.0,1.0
2014-10-20,87.99,88.39,86.19,86.19,620189,87.99,88.39,86.19,86.19,620189,0.0,1.0
2014-10-21,88.92,89.9,87.67,88.88,522079,88.92,89.9,87.67,88.88,522079,0.0,1.0
2014-10-22,88.76,90.63,87.05,89.0,555501,88.76,90.63,87.05,89.0,555501,0.0,1.0
2014-10-23,91.81,92.29,88.62,89.72,623760,91.81,92.29,88.62,89.72,623760,0.0,1.0
2014-10-24,93.84,94.99,90.9,90.9,739201,93.84,94.99,90.9,90.9,739201,0.0,1.0
2014-10-27,92.91,94.36,91.28,93.49,659451,92.91,94.36,91.28,93.49,659451,0.0,1.0
2014-10-28,94.25,97.37,93.24,93.5,855794,94.25,97.37,93.24,93.5,855794,0.0,1.0
2014-10-29,91.53,94.14,91.1,93.61,759131,91.53,94.14,91.1,93.61,759131,0.0,1.0
2014-10-30,94.72,94.92,90.4317,90.96,466563,94.72,94.92,90.4317,90.96,466563,0.0,1.0
2014-10-31,92.74,99.24,91.76,95.8,913687,92.74,99.24,91.76,95.8,913687,0.0,1.0
2014-11-03,92.56,94.0,91.51,92.0,559902,92.56,94.0,91.51,92.0,559902,0.0,1.0
2014-11-04,89.99,93.127,89.09,91.68,800748,89.99,93.127,89.09,91.68,800748,0.0,1.0
2014-11-05,88.01,91.0,87.88,89.99,539079,88.01,91.0,87.88,89.99,539079,0.0,1.0
2014-11-06,92.91,93.74,86.75,89.03,933724,92.91,93.74,86.75,89.03,933724,0.0,1.0
2014-11-07,95.84,97.19,91.6,92.36,847214,95.84,97.19,91.6,92.36,847214,0.0,1.0
2014-11-10,99.18,99.87,95.84,96.27,714966,99.18,99.87,95.84,96.27,714966,0.0,1.0
2014-11-11,98.47,100.92,97.55,99.72,465874,98.47,100.92,97.55,99.72,465874,0.0,1.0
2014-11-12,99.85,100.59,97.01,97.82,386400,99.85,100.59,97.01,97.82,386400,0.0,1.0
2014-11-13,99.33,102.76,99.12,100.38,530036,99.33,102.76,99.12,100.38,530036,0.0,1.0
2014-11-14,90.12,100.0,89.88,99.54,909290,90.12,100.0,89.88,99.54,909290,0.0,1.0
2014-11-17,88.98,93.99,88.49,89.98,670312,88.98,93.99,88.49,89.98,670312,0.0,1.0
2014-11-18,89.95,92.86,89.42,90.5,647719,89.95,92.86,89.42,90.5,647719,0.0,1.0
2014-11-19,89.57,92.07,88.0,89.45,545939,89.57,92.07,88.0,89.45,545939,0.0,1.0
2014-11-20,89.74,90.39,87.88,88.78,359480,89.74,90.39,87.88,88.78,359480,0.0,1.0
2014-11-21,91.72,93.0,90.06,91.31,434542,91.72,93.0,90.06,91.31,434542,0.0,1.0
2014-11-24,96.18,97.0,92.17,92.17,950123,96.18,97.0,92.17,92.17,950123,0.0,1.0
2014-11-25,97.21,97.85,94.55,96.18,510586,97.21,97.85,94.55,96.18,510586,0.0,1.0
2014-11-26,100.73,100.81,97.256,97.55,335072,100.73,100.81,97.256,97.55,335072,0.0,1.0
2014-11-28,100.55,103.36,100.25,101.15,211430,100.55,103.36,100.25,101.15,211430,0.0,1.0
2014-12-01,100.69,101.5598,97.62,100.23,479248,100.69,101.5598,97.62,100.23,479248,0.0,1.0
2014-12-02,101.57,103.9956,99.75,100.91,490270,101.57,103.9956,99.75,100.91,490270,0.0,1.0
2014-12-03,99.92,101.78,98.35,101.6,480753,99.92,101.78,98.35,101.6,480753,0.0,1.0
2014-12-04,100.07,102.26,99.23,100.05,425418,100.07,102.26,99.23,100.05,425418,0.0,1.0
2014-12-05,99.24,101.23,98.81,99.7,494505,99.24,101.23,98.81,99.7,494505,0.0,1.0
2014-12-08,106.42,111.49,101.25,101.25,918403,106.42,111.49,101.25,101.25,918403,0.0,1.0
2014-12-09,106.59,108.0,102.01,102.52,750555,106.59,108.0,102.01,102.52,750555,0.0,1.0
2014-12-10,100.74,106.7945,100.47,105.42,427583,100.74,106.7945,100.47,105.42,427583,0.0,1.0
2014-12-11,100.22,107.95,100.0,102.03,513488,100.22,107.95,100.0,102.03,513488,0.0,1.0
2014-12-12,100.45,103.07,98.3804,99.29,477410,100.45,103.07,98.3804,99.29,477410,0.0,1.0
2014-12-15,93.95,104.27,93.62,101.98,838112,93.95,104.27,93.62,101.98,838112,0.0,1.0
2014-12-16,92.08,95.06,90.6501,91.33,741482,92.08,95.06,90.6501,91.33,741482,0.0,1.0
2014-12-17,96.45,96.54,91.122,92.5,573234,96.45,96.54,91.122,92.5,573234,0.0,1.0
2014-12-18,99.41,99.52,96.83,98.26,520524,99.41,99.52,96.83,98.26,520524,0.0,1.0
2014-12-19,100.73,101.97,97.77,98.54,1408360,100.73,101.97,97.77,98.54,1408360,0.0,1.0
2014-12-22,102.48,104.05,98.49,98.8,535071,102.48,104.05,98.49,98.8,535071,0.0,1.0
2014-12-23,92.55,102.625,90.3,101.92,963836,92.55,102.625,90.3,101.92,963836,0.0,1.0
2014-12-24,93.52,95.7299,93.315,93.88,162297,93.52,95.7299,93.315,93.88,162297,0.0,1.0
2014-12-26,97.92,98.88,93.63,93.63,243025,97.92,98.88,93.63,93.63,243025,0.0,1.0
2014-12-29,97.11,99.19,95.5,97.99,254077,97.11,99.19,95.5,97.99,254077,0.0,1.0
2014-12-30,97.0,98.9193,95.0,97.02,279188,97.0,98.9193,95.0,97.02,279188,0.0,1.0
2014-12-31,97.0,99.33,96.4,96.71,349226,97.0,99.33,96.4,96.71,349226,0.0,1.0
2015-01-02,97.77,99.905,96.31,97.97,380975,97.77,99.905,96.31,97.97,380975,0.0,1.0
2015-01-05,95.38,96.5,93.81,96.44,615685,95.38,96.5,93.81,96.44,615685,0.0,1.0
2015-01-06,94.02,97.82,92.4,95.77,922843,94.02,97.82,92.4,95.77,922843,0.0,1.0
2015-01-07,94.86,95.82,93.88,94.85,601387,94.86,95.82,93.88,94.85,601387,0.0,1.0
2015-01-08,101.7,102.0,94.59,97.35,800883,101.7,102.0,94.59,97.35,800883,0.0,1.0
2015-01-09,101.3,102.62,97.9992,102.14,622221,101.3,102.62,97.9992,102.14,622221,0.0,1.0
2015-01-12,103.78,106.8288,102.58,103.22,773744,103.78,106.8288,102.58,103.22,773744,0.0,1.0
2015-01-13,104.97,108.865,104.35,105.57,689823,104.97,108.865,104.35,105.57,689823,0.0,1.0
2015-01-14,103.55,105.42,101.301,102.41,421294,103.55,105.42,101.301,102.41,421294,0.0,1.0
2015-01-15,98.64,103.9,98.225,103.78,496094,98.64,103.9,98.225,103.78,496094,0.0,1.0
2015-01-16,100.77,101.03,97.19,98.14,512705,100.77,101.03,97.19,98.14,512705,0.0,1.0
2015-01-20,96.25,102.0,95.89,100.49,783387,96.25,102.0,95.89,100.49,783387,0.0,1.0
2015-01-21,87.36,92.87,86.58,92.5,5035536,87.36,92.87,86.58,92.5,5035536,0.0,1.0
2015-01-22,93.17,93.56,85.0301,88.95,2415870,93.17,93.56,85.0301,88.95,2415870,0.0,1.0
2015-01-23,93.42,94.99,91.27,92.66,698689,93.42,94.99,91.27,92.66,698689,0.0,1.0
2015-01-26,95.205,96.2,93.41,93.41,861859,95.205,96.2,93.41,93.41,861859,0.0,1.0
2015-01-27,95.5,96.34,94.25,94.25,676086,95.5,96.34,94.25,94.25,676086,0.0,1.0
2015-01-28,90.88,96.8,90.45,96.8,871211,90.88,96.8,90.45,96.8,871211,0.0,1.0
2015-01-29,93.43,93.51,90.0,92.57,1008796,93.43,93.51,90.0,92.57,1008796,0.0,1.0
2015-01-30,93.83,95.36,91.56,92.56,1026073,93.83,95.36,91.56,92.56,1026073,0.0,1.0
2015-02-02,92.26,94.78,90.4,94.75,631680,92.26,94.78,90.4,94.75,631680,0.0,1.0
2015-02-03,88.85,93.2299,86.18,93.18,919599,88.85,93.2299,86.18,93.18,919599,0.0,1.0
2015-02-04,85.57,88.7399,82.06,88.4,775743,85.57,88.7399,82.06,88.4,775743,0.0,1.0
2015-02-05,91.15,91.579,85.61,86.16,607772,91.15,91.579,85.61,86.16,607772,0.0,1.0
2015-02-06,89.1,92.39,88.051,89.86,455849,89.1,92.39,88.051,89.86,455849,0.0,1.0
2015-02-09,87.8,90.9,87.26,89.11,276368,87.8,90.9,87.26,89.11,276368,0.0,1.0
2015-02-10,93.01,93.56,88.66,88.66,706341,93.01,93.56,88.66,88.66,706341,0.0,1.0
2015-02-11,93.41,94.92,91.61,92.12,617693,93.41,94.92,91.61,92.12,617693,0.0,1.0
2015-02-12,93.87,94.95,91.02,94.95,598310,93.87,94.95,91.02,94.95,598310,0.0,1.0
2015-02-13,95.54,96.15,93.0,96.0,495618,95.54,96.15,93.0,96.0,495618,0.0,1.0
2015-02-17,96.68,97.78,93.81,95.17,492308,96.68,97.78,93.81,95.17,492308,0.0,1.0
2015-02-18,97.21,97.34,93.75,96.85,519311,97.21,97.34,93.75,96.85,519311,0.0,1.0
2015-02-19,98.94,99.18,96.2,96.81,461045,98.94,99.18,96.2,96.81,461045,0.0,1.0
2015-02-20,102.39,102.66,98.0501,98.67,499626,102.39,102.66,98.0501,98.67,499626,0.0,1.0
2015-02-23,104.1,105.35,100.0,102.85,753039,104.1,105.35,100.0,102.85,753039,0.0,1.0
2015-02-24,105.23,105.78,102.93,104.14,600976,105.23,105.78,102.93,104.14,600976,0.0,1.0
2015-02-25,106.66,107.8,104.14,105.1,701236,106.66,107.8,104.14,105.1,701236,0.0,1.0
2015-02-26,104.39,106.9,102.38,106.36,403086,104.39,106.9,102.38,106.36,403086,0.0,1.0
2015-02-27,101.53,105.48,100.03,104.8,574929,101.53,105.48,100.03,104.8,574929,0.0,1.0
2015-03-02,105.4,105.7,101.79,102.51,442879,105.4,105.7,101.79,102.51,442879,0.0,1.0
2015-03-03,106.91,107.23,102.9,105.98,437572,106.91,107.23,102.9,105.98,437572,0.0,1.0
2015-03-04,107.23,109.32,104.51,106.13,632020,107.23,109.32,104.51,106.13,632020,0.0,1.0
2015-03-05,111.56,115.43,107.3,108.46,927331,111.56,115.43,107.3,108.46,927331,0.0,1.0
2015-03-06,107.67,113.03,107.05,112.42,448218,107.67,113.03,107.05,112.42,448218,0.0,1.0
2015-03-09,106.95,108.49,103.58,107.15,581892,106.95,108.49,103.58,107.15,581892,0.0,1.0
2015-03-10,109.75,112.19,104.53,106.03,626281,109.75,112.19,104.53,106.03,626281,0.0,1.0
2015-03-11,113.6,114.54,108.71,110.48,641531,113.6,114.54,108.71,110.48,641531,0.0,1.0
2015-03-12,113.9,114.39,111.12,114.17,519296,113.9,114.39,111.12,114.17,519296,0.0,1.0
2015-03-13,113.57,114.8,111.71,114.08,347824,113.57,114.8,111.71,114.08,347824,0.0,1.0
2015-03-16,115.94,117.0,112.41,114.47,483730,115.94,117.0,112.41,114.47,483730,0.0,1.0
2015-03-17,116.29,120.0,114.71,116.81,765166,116.29,120.0,114.71,116.81,765166,0.0,1.0
2015-03-18,112.8,116.87,111.34,115.65,1045065,112.8,116.87,111.34,115.65,1045065,0.0,1.0
2015-03-19,119.7,121.93,113.0,113.92,805142,119.7,121.93,113.0,113.92,805142,0.0,1.0
2015-03-20,117.46,120.7725,116.29,120.58,1209751,117.46,120.7725,116.29,120.58,1209751,0.0,1.0
2015-03-23,111.49,116.49,110.52,116.41,895307,111.49,116.49,110.52,116.41,895307,0.0,1.0
2015-03-24,110.06,113.05,107.8,112.36,644878,110.06,113.05,107.8,112.36,644878,0.0,1.0
2015-03-25,101.78,110.9685,101.61,108.97,787734,101.78,110.9685,101.61,108.97,787734,0.0,1.0
2015-03-26,99.64,101.97,97.2,98.64,768495,99.64,101.97,97.2,98.64,768495,0.0,1.0
2015-03-27,104.06,104.96,99.72,99.75,850161,104.06,104.96,99.72,99.75,850161,0.0,1.0
2015-03-30,107.78,107.98,101.8403,105.0,741496,107.78,107.98,101.8403,105.0,741496,0.0,1.0
2015-03-31,104.42,109.63,104.32,107.0,669761,104.42,109.63,104.32,107.0,669761,0.0,1.0
2015-04-01,105.26,105.32,98.63,103.76,828770,105.26,105.32,98.63,103.76,828770,0.0,1.0
2015-04-02,104.41,106.98,101.99,105.57,539536,104.41,106.98,101.99,105.57,539536,0.0,1.0
2015-04-06,103.69,106.5899,103.2,103.37,579384,103.69,106.5899,103.2,103.37,579384,0.0,1.0
2015-04-07,104.05,108.23,103.8,103.8,402562,104.05,108.23,103.8,103.8,402562,0.0,1.0
2015-04-08,106.5,107.58,104.36,104.99,571556,106.5,107.58,104.36,104.99,571556,0.0,1.0
2015-04-09,107.8,109.08,104.65,106.38,651764,107.8,109.08,104.65,106.38,651764,0.0,1.0
2015-04-10,114.22,114.69,108.0,108.0,726425,114.22,114.69,108.0,108.0,726425,0.0,1.0
2015-04-13,115.24,117.46,114.12,114.24,567225,115.24,117.46,114.12,114.24,567225,0.0,1.0
2015-04-14,116.67,118.93,114.0,115.18,655425,116.67,118.93,114.0,115.18,655425,0.0,1.0
2015-04-15,120.0,121.22,116.82,117.0,686941,120.0,121.22,116.82,117.0,686941,0.0,1.0
2015-04-16,121.37,123.72,118.5,120.34,478989,121.37,123.72,118.5,120.34,478989,0.0,1.0
2015-04-17,116.98,121.03,115.97,120.45,835664,116.98,121.03,115.97,120.45,835664,0.0,1.0
2015-04-20,118.68,120.0,115.94,118.52,460838,118.68,120.0,115.94,118.52,460838,0.0,1.0
2015-04-21,120.7,132.99,119.01,130.02,1367248,120.7,132.99,119.01,130.02,1367248,0.0,1.0
2015-04-22,118.0,124.0,117.91,121.03,1093644,118.0,124.0,117.91,121.03,1093644,0.0,1.0
2015-04-23,118.72,119.67,116.87,117.47,744540,118.72,119.67,116.87,117.47,744540,0.0,1.0
2015-04-24,119.01,120.28,116.81,118.04,322919,119.01,120.28,116.81,118.04,322919,0.0,1.0
2015-04-27,108.43,119.63,107.2,118.99,865047,108.43,119.63,107.2,118.99,865047,0.0,1.0
2015-04-28,104.69,111.34,102.5,108.88,1014331,104.69,111.34,102.5,108.88,1014331,0.0,1.0
2015-04-29,104.01,106.61,101.56,104.01,608246,104.01,106.61,101.56,104.01,608246,0.0,1.0
2015-04-30,101.87,105.95,100.0,105.95,855586,101.87,105.95,100.0,105.95,855586,0.0,1.0
2015-05-01,106.89,107.11,101.52,101.77,786430,106.89,107.11,101.52,101.77,786430,0.0,1.0
2015-05-04,107.16,112.47,106.59,107.49,684407,107.16,112.47,106.59,107.49,684407,0.0,1.0
2015-05-05,104.03,107.16,103.45,106.87,751252,104.03,107.16,103.45,106.87,751252,0.0,1.0
2015-05-06,105.71,107.5,104.3,105.84,627864,105.71,107.5,104.3,105.84,627864,0.0,1.0
2015-05-07,106.63,107.24,104.3839,105.36,822971,106.63,107.24,104.3839,105.36,822971,0.0,1.0
2015-05-08,112.79,112.93,105.01,105.56,1133080,112.79,112.93,105.01,105.56,1133080,0.0,1.0
2015-05-11,113.505,114.28,111.1834,112.9,580080,113.505,114.28,111.1834,112.9,580080,0.0,1.0
2015-05-12,113.81,116.12,111.5601,111.8,837835,113.81,116.12,111.5601,111.8,837835,0.0,1.0
2015-05-13,114.39,116.418,112.77,115.03,693983,114.39,116.418,112.77,115.03,693983,0.0,1.0
2015-05-14,115.87,117.1,112.78,115.89,555736,115.87,117.1,112.78,115.89,555736,0.0,1.0
2015-05-15,119.84,120.13,115.77,117.0,814570,119.84,120.13,115.77,117.0,814570,0.0,1.0
2015-05-18,121.62,123.69,118.77,119.0,715054,121.62,123.69,118.77,119.0,715054,0.0,1.0
2015-05-19,117.33,122.7563,115.96,121.96,679041,117.33,122.7563,115.96,121.96,679041,0.0,1.0
2015-05-20,123.95,124.33,116.32,117.37,1115638,123.95,124.33,116.32,117.37,1115638,0.0,1.0
2015-05-21,124.88,125.99,123.09,124.8,589139,124.88,125.99,123.09,124.8,589139,0.0,1.0
2015-05-22,124.81,125.18,122.2772,124.54,378167,124.81,125.18,122.2772,124.54,378167,0.0,1.0
2015-05-26,127.87,128.26,123.0551,124.03,1363240,127.87,128.26,123.0551,124.03,1363240,0.0,1.0
2015-05-27,130.62,131.74,127.0001,128.06,829023,130.62,131.74,127.0001,128.06,829023,0.0,1.0
2015-05-28,128.5,131.0,126.06,130.04,725577,128.5,131.0,126.06,130.04,725577,0.0,1.0
2015-05-29,131.09,133.96,128.4,128.98,3431344,131.09,133.96,128.4,128.98,3431344,0.0,1.0
2015-06-01,131.21,133.48,129.63,132.35,673779,131.21,133.48,129.63,132.35,673779,0.0,1.0
2015-06-02,131.32,132.5599,128.56,131.22,967407,131.32,132.5599,128.56,131.22,967407,0.0,1.0
2015-06-03,128.84,131.99,127.19,131.09,756556,128.84,131.99,127.19,131.09,756556,0.0,1.0
2015-06-04,129.0,130.79,127.17,127.87,581208,129.0,130.79,127.17,127.87,581208,0.0,1.0
2015-06-05,131.35,132.835,127.14,128.58,502249,131.35,132.835,127.14,128.58,502249,0.0,1.0
2015-06-08,129.97,132.7945,127.48,131.18,687152,129.97,132.7945,127.48,131.18,687152,0.0,1.0
2015-06-09,127.58,130.05,123.7567,129.66,593161,127.58,130.05,123.7567,129.66,593161,0.0,1.0
2015-06-10,128.79,129.7,124.7003,127.57,417531,128.79,129.7,124.7003,127.57,417531,0.0,1.0
2015-06-11,132.74,132.99,127.77,129.98,560220,132.74,132.99,127.77,129.98,560220,0.0,1.0
2015-06-12,130.28,132.0,127.49,131.78,890394,130.28,132.0,127.49,131.78,890394,0.0,1.0
2015-06-15,129.75,131.2,127.87,129.64,649420,129.75,131.2,127.87,129.64,649420,0.0,1.0
2015-06-16,127.92,132.0,127.35,129.93,576188,127.92,132.0,127.35,129.93,576188,0.0,1.0
2015-06-17,128.95,129.27,126.77,128.0,360688,128.95,129.27,126.77,128.0,360688,0.0,1.0
2015-06-18,134.46,136.0049,128.96,129.04,691418,134.46,136.0049,128.96,129.04,691418,0.0,1.0
2015-06-19,136.36,139.78,131.4232,134.05,2309953,136.36,139.78,131.4232,134.05,2309953,0.0,1.0
2015-06-22,138.73,139.014,134.26,134.26,564447,138.73,139.014,134.26,134.26,564447,0.0,1.0
2015-06-23,131.43,140.0,131.23,139.0,1182245,131.43,140.0,131.23,139.0,1182245,0.0,1.0
2015-06-24,123.66,130.81,122.44,130.01,1068903,123.66,130.81,122.44,130.01,1068903,0.0,1.0
2015-06-25,123.11,126.48,121.56,123.78,706530,123.11,126.48,121.56,123.78,706530,0.0,1.0
2015-06-26,117.67,122.92,116.95,121.76,1409015,117.67,122.92,116.95,121.76,1409015,0.0,1.0
2015-06-29,114.21,117.11,113.935,115.64,934715,114.21,117.11,113.935,115.64,934715,0.0,1.0
2015-06-30,119.87,120.39,114.63,116.94,773608,119.87,120.39,114.63,116.94,773608,0.0,1.0
2015-07-01,117.57,123.88,116.53,121.29,725654,117.57,123.88,116.53,121.29,725654,0.0,1.0
2015-07-02,117.84,119.81,114.79,117.73,460606,117.84,119.81,114.79,117.73,460606,0.0,1.0
2015-07-06,118.7,120.68,114.73,116.8,717177,118.7,120.68,114.73,116.8,717177,0.0,1.0
2015-07-07,119.53,120.1399,115.06,119.09,574540,119.53,120.1399,115.06,119.09,574540,0.0,1.0
2015-07-08,112.73,118.17,112.56,116.0,660573,112.73,118.17,112.56,116.0,660573,0.0,1.0
2015-07-09,116.04,118.27,113.815,114.83,649697,116.04,118.27,113.815,114.83,649697,0.0,1.0
2015-07-10,121.77,122.12,118.155,119.61,557189,121.77,122.12,118.155,119.61,557189,0.0,1.0
2015-07-13,125.64,126.99,122.86,123.0,742686,125.64,126.99,122.86,123.0,742686,0.0,1.0
2015-07-14,128.93,130.66,125.9,125.97,630981,128.93,130.66,125.9,125.97,630981,0.0,1.0
2015-07-15,126.34,131.4,125.46,130.12,438193,126.34,131.4,125.46,130.12,438193,0.0,1.0
2015-07-16,133.4,134.51,125.13,126.86,855348,133.4,134.51,125.13,126.86,855348,0.0,1.0
2015-07-17,136.55,137.89,132.5301,133.0,748590,136.55,137.89,132.5301,133.0,748590,0.0,1.0
2015-07-20,133.87,136.7699,132.53,136.0,453433,133.87,136.7699,132.53,136.0,453433,0.0,1.0
2015-07-21,133.37,134.96,129.5701,134.53,631151,133.37,134.96,129.5701,134.53,631151,0.0,1.0
2015-07-22,133.33,135.79,131.48,132.6,699901,133.33,135.79,131.48,132.6,699901,0.0,1.0
2015-07-23,133.49,136.28,132.131,134.24,409911,133.49,136.28,132.131,134.24,409911,0.0,1.0
2015-07-24,129.62,136.02,129.26,132.19,625422,129.62,136.02,129.26,132.19,625422,0.0,1.0
2015-07-27,128.82,130.15,123.33,129.22,753587,128.82,130.15,123.33,129.22,753587,0.0,1.0
2015-07-28,129.76,132.0,128.43,130.2,475192,129.76,132.0,128.43,130.2,475192,0.0,1.0
2015-07-29,130.09,130.7,127.65,130.66,458279,130.09,130.7,127.65,130.66,458279,0.0,1.0
2015-07-30,125.46,129.92,122.59,129.92,580877,125.46,129.92,122.59,129.92,580877,0.0,1.0
2015-07-31,127.43,130.0,124.82,126.55,414275,127.43,130.0,124.82,126.55,414275,0.0,1.0
2015-08-03,126.22,129.84,124.0,127.5,496569,126.22,129.84,124.0,127.5,496569,0.0,1.0
2015-08-04,125.88,128.59,123.73,126.73,429993,125.88,128.59,123.73,126.73,429993,0.0,1.0
2015-08-05,127.73,130.0,126.41,127.75,399142,127.73,130.0,126.41,127.75,399142,0.0,1.0
2015-08-06,119.87,129.9938,119.04,127.66,515128,119.87,129.9938,119.04,127.66,515128,0.0,1.0
2015-08-07,106.19,110.0,97.1,110.0,2889636,106.19,110.0,97.1,110.0,2889636,0.0,1.0
2015-08-10,105.67,109.88,104.8405,104.85,1207533,105.67,109.88,104.8405,104.85,1207533,0.0,1.0
2015-08-11,106.32,109.59,103.85,107.0,723019,106.32,109.59,103.85,107.0,723019,0.0,1.0
2015-08-12,108.48,110.55,102.17,105.0,774781,108.48,110.55,102.17,105.0,774781,0.0,1.0
2015-08-13,105.05,110.1168,104.561,108.28,417257,105.05,110.1168,104.561,108.28,417257,0.0,1.0
2015-08-14,105.74,106.635,101.25,104.36,609113,105.74,106.635,101.25,104.36,609113,0.0,1.0
2015-08-17,111.45,111.9,105.495,105.71,617815,111.45,111.9,105.495,105.71,617815,0.0,1.0
2015-08-18,109.77,113.48,109.21,110.74,700406,109.77,113.48,109.21,110.74,700406,0.0,1.0
2015-08-19,109.02,110.98,106.25,108.76,551201,109.02,110.98,106.25,108.76,551201,0.0,1.0
2015-08-20,101.95,108.35,101.78,108.14,1016932,101.95,108.35,101.78,108.14,1016932,0.0,1.0
2015-08-21,99.85,104.05,98.24,100.5,789890,99.85,104.05,98.24,100.5,789890,0.0,1.0
2015-08-24,92.8,98.96,88.0,90.58,1139795,92.8,98.96,88.0,90.58,1139795,0.0,1.0
2015-08-25,95.72,99.74,95.26,98.0,770954,95.72,99.74,95.26,98.0,770954,0.0,1.0
2015-08-26,102.25,102.64,95.0701,99.0,903610,102.25,102.64,95.0701,99.0,903610,0.0,1.0
2015-08-27,104.9,107.9899,102.84,104.74,740447,104.9,107.9899,102.84,104.74,740447,0.0,1.0
2015-08-28,109.07,109.72,104.59,104.59,723192,109.07,109.72,104.59,104.59,723192,0.0,1.0
2015-08-31,102.91,116.96,100.22,116.34,1675888,102.91,116.96,100.22,116.34,1675888,0.0,1.0
2015-09-01,97.9,102.4899,97.5,100.14,896571,97.9,102.4899,97.5,100.14,896571,0.0,1.0
2015-09-02,101.62,101.81,95.52,99.77,760312,101.62,101.81,95.52,99.77,760312,0.0,1.0
2015-09-03,97.25,103.46,96.89,102.85,705218,97.25,103.46,96.89,102.85,705218,0.0,1.0
2015-09-04,97.8,99.41,94.3,96.0,431956,97.8,99.41,94.3,96.0,431956,0.0,1.0
2015-09-08,104.75,104.92,98.32,100.02,951907,104.75,104.92,98.32,100.02,951907,0.0,1.0
2015-09-09,100.91,106.75,100.4,105.77,626383,100.91,106.75,100.4,105.77,626383,0.0,1.0
2015-09-10,105.76,106.17,100.26,100.73,863104,105.76,106.17,100.26,100.73,863104,0.0,1.0
2015-09-11,107.7,107.81,104.805,105.3,465873,107.7,107.81,104.805,105.3,465873,0.0,1.0
2015-09-14,107.75,108.0,104.09,108.0,552002,107.75,108.0,104.09,108.0,552002,0.0,1.0
2015-09-15,107.75,108.84,106.05,108.0,386838,107.75,108.84,106.05,108.0,386838,0.0,1.0
2015-09-16,106.85,108.97,104.65,108.57,428746,106.85,108.97,104.65,108.57,428746,0.0,1.0
2015-09-17,108.48,109.85,105.44,106.61,497115,108.48,109.85,105.44,106.61,497115,0.0,1.0
2015-09-18,107.85,109.84,106.27,107.28,1723314,107.85,109.84,106.27,107.28,1723314,0.0,1.0
2015-09-21,98.5,110.0,97.61,110.0,947378,98.5,110.0,97.61,110.0,947378,0.0,1.0
2015-09-22,97.31,98.71,93.59,97.72,902855,97.31,98.71,93.59,97.72,902855,0.0,1.0
2015-09-23,93.3,97.55,92.22,97.19,934854,93.3,97.55,92.22,97.19,934854,0.0,1.0
2015-09-24,90.77,92.5765,88.24,92.4,900308,90.77,92.5765,88.24,92.4,900308,0.0,1.0
2015-09-25,83.72,93.145,80.59,92.44,1667870,83.72,93.145,80.59,92.44,1667870,0.0,1.0
2015-09-28,79.85,84.1,76.46,82.53,1815724,79.85,84.1,76.46,82.53,1815724,0.0,1.0
2015-09-29,77.4,83.83,76.68,80.19,1659974,77.4,83.83,76.68,80.19,1659974,0.0,1.0
2015-09-30,80.36,81.89,78.71,79.15,1702435,80.36,81.89,78.71,79.15,1702435,0.0,1.0
2015-10-01,79.65,81.88,77.91,80.3,1379661,79.65,81.88,77.91,80.3,1379661,0.0,1.0
2015-10-02,83.02,83.34,77.24,77.63,1528680,83.02,83.34,77.24,77.63,1528680,0.0,1.0
2015-10-05,80.23,85.47,78.59,84.36,1553604,80.23,85.47,78.59,84.36,1553604,0.0,1.0
2015-10-06,76.02,80.02,72.06,80.02,1618204,76.02,80.02,72.06,80.02,1618204,0.0,1.0
2015-10-07,80.71,83.09,74.45,77.0,1108317,80.71,83.09,74.45,77.0,1108317,0.0,1.0
2015-10-08,82.28,83.795,77.355,80.14,955386,82.28,83.795,77.355,80.14,955386,0.0,1.0
2015-10-09,83.16,85.65,80.75,82.26,974970,83.16,85.65,80.75,82.26,974970,0.0,1.0
2015-10-12,82.39,84.75,81.43,83.96,599397,82.39,84.75,81.43,83.96,599397,0.0,1.0
2015-10-13,79.06,85.34,78.73,82.65,849705,79.06,85.34,78.73,82.65,849705,0.0,1.0
2015-10-14,79.46,83.0,78.018,80.05,661147,79.46,83.0,78.018,80.05,661147,0.0,1.0
2015-10-15,85.48,85.88,78.5066,79.14,941035,85.48,85.88,78.5066,79.14,941035,0.0,1.0
2015-10-16,84.91,88.4,83.31,85.2,1364922,84.91,88.4,83.31,85.2,1364922,0.0,1.0
2015-10-19,84.42,88.17,82.25,84.4,911067,84.42,88.17,82.25,84.4,911067,0.0,1.0
2015-10-20,77.62,84.324,76.99,84.3,990452,77.62,84.324,76.99,84.3,990452,0.0,1.0
2015-10-21,75.02,79.01,71.14,78.63,1629658,75.02,79.01,71.14,78.63,1629658,0.0,1.0
2015-10-22,75.37,76.21,72.64,75.49,1079230,75.37,76.21,72.64,75.49,1079230,0.0,1.0
2015-10-23,79.71,79.94,76.0,76.13,1052147,79.71,79.94,76.0,76.13,1052147,0.0,1.0
2015-10-26,80.31,81.43,77.86,79.04,861865,80.31,81.43,77.86,79.04,861865,0.0,1.0
2015-10-27,83.46,83.67,79.7,80.17,774294,83.46,83.67,79.7,80.17,774294,0.0,1.0
2015-10-28,90.58,90.75,81.56,83.52,1775093,90.58,90.75,81.56,83.52,1775093,0.0,1.0
2015-10-29,88.15,91.97,87.3,90.6,868521,88.15,91.97,87.3,90.6,868521,0.0,1.0
2015-10-30,85.95,90.155,85.95,88.56,646244,85.95,90.155,85.95,88.56,646244,0.0,1.0
2015-11-02,93.07,93.87,86.7677,86.83,1074902,93.07,93.87,86.7677,86.83,1074902,0.0,1.0
2015-11-03,93.48,96.12,82.33,86.34,1330535,93.48,96.12,82.33,86.34,1330535,0.0,1.0
2015-11-04,98.08,99.92,91.86,91.86,1154405,98.08,99.92,91.86,91.86,1154405,0.0,1.0
2015-11-05,98.77,99.41,96.2,97.08,906287,98.77,99.41,96.2,97.08,906287,0.0,1.0
2015-11-06,101.53,102.97,96.0901,98.95,859832,101.53,102.97,96.0901,98.95,859832,0.0,1.0
2015-11-09,108.84,109.8,98.47,99.95,1287585,108.84,109.8,98.47,99.95,1287585,0.0,1.0
2015-11-10,107.24,110.75,106.69,108.92,952566,107.24,110.75,106.69,108.92,952566,0.0,1.0
2015-11-11,104.29,109.98,104.1,107.35,755174,104.29,109.98,104.1,107.35,755174,0.0,1.0
2015-11-12,98.94,103.44,98.5,103.44,945226,98.94,103.44,98.5,103.44,945226,0.0,1.0
2015-11-13,102.57,104.27,97.02,98.83,756473,102.57,104.27,97.02,98.83,756473,0.0,1.0
2015-11-16,101.36,103.75,98.82,102.08,716105,101.36,103.75,98.82,102.08,716105,0.0,1.0
2015-11-17,103.84,106.0,99.63,101.35,651897,103.84,106.0,99.63,101.35,651897,0.0,1.0
2015-11-18,107.0,107.66,102.33,104.23,668526,107.0,107.66,102.33,104.23,668526,0.0,1.0
2015-11-19,102.86,106.88,101.4,105.88,525019,102.86,106.88,101.4,105.88,525019,0.0,1.0
2015-11-20,102.61,104.75,101.69,103.37,516973,102.61,104.75,101.69,103.37,516973,0.0,1.0
2015-11-23,104.53,105.38,101.53,102.39,434554,104.53,105.38,101.53,102.39,434554,0.0,1.0
2015-11-24,104.76,104.89,102.223,103.57,317817,104.76,104.89,102.223,103.57,317817,0.0,1.0
2015-11-25,105.25,106.71,104.5,104.78,356738,105.25,106.71,104.5,104.78,356738,0.0,1.0
2015-11-27,107.38,108.42,104.88,105.81,177969,107.38,108.42,104.88,105.81,177969,0.0,1.0
2015-11-30,104.06,108.82,101.675,107.72,665097,104.06,108.82,101.675,107.72,665097,0.0,1.0
2015-12-01,105.98,106.79,101.82,105.11,601918,105.98,106.79,101.82,105.11,601918,0.0,1.0
2015-12-02,103.61,106.72,102.46,106.12,504380,103.61,106.72,102.46,106.12,504380,0.0,1.0
2015-12-03,105.92,108.5,103.81,104.84,815182,105.92,108.5,103.81,104.84,815182,0.0,1.0
2015-12-04,108.96,109.1,104.08,107.96,666456,108.96,109.1,104.08,107.96,666456,0.0,1.0
2015-12-07,97.72,105.84,97.57,105.84,2180422,97.72,105.84,97.57,105.84,2180422,0.0,1.0
2015-12-08,101.03,102.51,94.02,96.46,735698,101.03,102.51,94.02,96.46,735698,0.0,1.0
2015-12-09,100.58,101.81,99.675,100.32,1014105,100.58,101.81,99.675,100.32,1014105,0.0,1.0
2015-12-10,96.2,101.2988,94.25,100.51,2507266,96.2,101.2988,94.25,100.51,2507266,0.0,1.0
2015-12-11,89.68,96.99,88.74,94.59,1273434,89.68,96.99,88.74,94.59,1273434,0.0,1.0
2015-12-14,88.33,91.61,87.41,89.65,1162112,88.33,91.61,87.41,89.65,1162112,0.0,1.0
2015-12-15,88.5,90.85,86.85,89.3,645102,88.5,90.85,86.85,89.3,645102,0.0,1.0
2015-12-16,91.97,92.5,88.36,89.67,483600,91.97,92.5,88.36,89.67,483600,0.0,1.0
2015-12-17,88.18,93.99,87.11,92.19,577402,88.18,93.99,87.11,92.19,577402,0.0,1.0
2015-12-18,88.95,91.275,87.56,88.22,1491855,88.95,91.275,87.56,88.22,1491855,0.0,1.0
2015-12-21,88.01,90.7362,86.51,90.28,482824,88.01,90.7362,86.51,90.28,482824,0.0,1.0
2015-12-22,86.52,88.37,84.69,88.27,496488,86.52,88.37,84.69,88.27,496488,0.0,1.0
2015-12-23,91.34,92.91,86.57,87.24,567853,91.34,92.91,86.57,87.24,567853,0.0,1.0
2015-12-24,90.68,91.61,90.07,91.29,163775,90.68,91.61,90.07,91.29,163775,0.0,1.0
2015-12-28,91.68,92.24,89.57,90.16,404436,91.68,92.24,89.57,90.16,404436,0.0,1.0
2015-12-29,93.98,94.58,92.49,92.49,310391,93.98,94.58,92.49,92.49,310391,0.0,1.0
2015-12-30,94.51,96.0,93.48,93.48,387677,94.51,96.0,93.48,93.48,387677,0.0,1.0
2015-12-31,94.14,95.89,93.25,94.18,289810,94.14,95.89,93.25,94.18,289810,0.0,1.0
2016-01-04,93.03,93.325,90.8,92.18,706350,93.03,93.325,90.8,92.18,706350,0.0,1.0
2016-01-05,94.77,98.0,92.87,93.49,706099,94.77,98.0,92.87,93.49,706099,0.0,1.0
2016-01-06,90.28,93.08,88.02,92.76,879628,90.28,93.08,88.02,92.76,879628,0.0,1.0
2016-01-07,87.64,89.93,84.82,87.39,1064936,87.64,89.93,84.82,87.39,1064936,0.0,1.0
2016-01-08,84.61,88.11,81.84,87.76,1241648,84.61,88.11,81.84,87.76,1241648,0.0,1.0
2016-01-11,79.68,85.33,78.0,84.15,1492251,79.68,85.33,78.0,84.15,1492251,0.0,1.0
2016-01-12,81.83,85.99,77.74,81.33,1033922,81.83,85.99,77.74,81.33,1033922,0.0,1.0
2016-01-13,75.24,83.42,74.47,82.43,1115287,75.24,83.42,74.47,82.43,1115287,0.0,1.0
2016-01-14,78.82,80.68,68.88,75.5,1197185,78.82,80.68,68.88,75.5,1197185,0.0,1.0
2016-01-15,75.98,76.42,72.08,75.3,1193813,75.98,76.42,72.08,75.3,1193813,0.0,1.0
2016-01-19,72.41,78.8199,70.2,77.52,1147528,72.41,78.8199,70.2,77.52,1147528,0.0,1.0
2016-01-20,74.8,76.45,65.54,71.5,1352713,74.8,76.45,65.54,71.5,1352713,0.0,1.0
2016-01-21,71.14,77.03,70.44,74.87,941007,71.14,77.03,70.44,74.87,941007,0.0,1.0
2016-01-22,76.12,76.425,71.61,73.26,823798,76.12,76.425,71.61,73.26,823798,0.0,1.0
2016-01-25,75.52,80.195,75.005,75.58,897618,75.52,80.195,75.005,75.58,897618,0.0,1.0
2016-01-26,75.17,76.77,72.0,76.0,697524,75.17,76.77,72.0,76.0,697524,0.0,1.0
2016-01-27,69.68,76.68,68.9333,75.36,845905,69.68,76.68,68.9333,75.36,845905,0.0,1.0
2016-01-28,65.18,70.93,63.63,70.22,1193876,65.18,70.93,63.63,70.22,1193876,0.0,1.0
2016-01-29,68.94,69.03,64.67,65.44,1293825,68.94,69.03,64.67,65.44,1293825,0.0,1.0
2016-02-01,69.75,70.64,64.3,68.04,1344029,69.75,70.64,64.3,68.04,1344029,0.0,1.0
2016-02-02,64.91,68.71,64.6,68.71,1135559,64.91,68.71,64.6,68.71,1135559,0.0,1.0
2016-02-03,66.13,67.335,61.09,65.66,1428128,66.13,67.335,61.09,65.66,1428128,0.0,1.0
2016-02-04,67.51,72.38,65.0,65.72,1458748,67.51,72.38,65.0,65.72,1458748,0.0,1.0
2016-02-05,65.59,68.01,63.7,67.22,1326204,65.59,68.01,63.7,67.22,1326204,0.0,1.0
2016-02-08,60.61,64.93,59.42,64.14,1175571,60.61,64.93,59.42,64.14,1175571,0.0,1.0
2016-02-09,59.22,61.98,56.43,58.83,1644858,59.22,61.98,56.43,58.83,1644858,0.0,1.0
2016-02-10,57.0,60.75,56.53,59.22,1383804,57.0,60.75,56.53,59.22,1383804,0.0,1.0
2016-02-11,56.96,58.33,53.255,55.6,1402045,56.96,58.33,53.255,55.6,1402045,0.0,1.0
2016-02-12,59.55,61.75,51.51,52.38,1920760,59.55,61.75,51.51,52.38,1920760,0.0,1.0
2016-02-16,63.9,65.83,60.24,62.0,1495857,63.9,65.83,60.24,62.0,1495857,0.0,1.0
2016-02-17,65.7,66.33,62.63,64.73,1141729,65.7,66.33,62.63,64.73,1141729,0.0,1.0
2016-02-18,62.49,66.25,61.87,65.7,1010199,62.49,66.25,61.87,65.7,1010199,0.0,1.0
2016-02-19,63.52,64.73,60.74,62.44,1342904,63.52,64.73,60.74,62.44,1342904,0.0,1.0
2016-02-22,62.68,65.1,62.0,64.52,834036,62.68,65.1,62.0,64.52,834036,0.0,1.0
2016-02-23,59.45,62.84,59.26,62.05,651624,59.45,62.84,59.26,62.05,651624,0.0,1.0
2016-02-24,58.02,59.6975,56.43,58.74,1061527,58.02,59.6975,56.43,58.74,1061527,0.0,1.0
2016-02-25,56.86,60.23,55.94,58.96,882734,56.86,60.23,55.94,58.96,882734,0.0,1.0
2016-02-26,58.0,59.18,56.65,57.72,847125,58.0,59.18,56.65,57.72,847125,0.0,1.0
2016-02-29,58.57,61.64,57.72,58.0,1763012,58.57,61.64,57.72,58.0,1763012,0.0,1.0
2016-03-01,59.83,60.05,57.0,59.49,1846350,59.83,60.05,57.0,59.49,1846350,0.0,1.0
2016-03-02,62.63,62.73,58.09,59.92,1334052,62.63,62.73,58.09,59.92,1334052,0.0,1.0
2016-03-03,59.98,63.58,59.81,62.33,1060594,59.98,63.58,59.81,62.33,1060594,0.0,1.0
2016-03-04,59.18,60.85,59.12,60.66,1010084,59.18,60.85,59.12,60.66,1010084,0.0,1.0
2016-03-07,60.09,60.7746,57.9,58.99,1055217,60.09,60.7746,57.9,58.99,1055217,0.0,1.0
2016-03-08,57.53,60.4275,57.34,59.71,790144,57.53,60.4275,57.34,59.71,790144,0.0,1.0
2016-03-09,60.12,60.89,56.14,58.36,1276694,60.12,60.89,56.14,58.36,1276694,0.0,1.0
2016-03-10,58.09,60.8613,56.0,60.65,1039923,58.09,60.8613,56.0,60.65,1039923,0.0,1.0
2016-03-11,62.15,62.51,59.47,61.0,1931842,62.15,62.51,59.47,61.0,1931842,0.0,1.0
2016-03-14,65.77,66.62,62.04,62.04,1659334,65.77,66.62,62.04,62.04,1659334,0.0,1.0
2016-03-15,61.7,64.965,61.56,64.9,1065244,61.7,64.965,61.56,64.9,1065244,0.0,1.0
2016-03-16,60.39,63.36,58.5,61.04,875426,60.39,63.36,58.5,61.04,875426,0.0,1.0
2016-03-17,57.84,60.69,56.44,60.23,988471,57.84,60.69,56.44,60.23,988471,0.0,1.0
2016-03-18,59.8,60.19,56.6,58.09,1334790,59.8,60.19,56.6,58.09,1334790,0.0,1.0
2016-03-21,61.31,62.99,58.555,59.57,794390,61.31,62.99,58.555,59.57,794390,0.0,1.0
2016-03-22,62.22,62.74,59.9,60.69,1193390,62.22,62.74,59.9,60.69,1193390,0.0,1.0
2016-03-23,59.06,63.87,58.85,62.24,709118,59.06,63.87,58.85,62.24,709118,0.0,1.0
2016-03-24,60.28,60.66,56.51,58.2,700363,60.28,60.66,56.51,58.2,700363,0.0,1.0
2016-03-28,58.78,61.65,58.28,60.49,701685,58.78,61.65,58.28,60.49,701685,0.0,1.0
2016-03-29,59.84,60.0,56.6,58.87,912523,59.84,60.0,56.6,58.87,912523,0.0,1.0
2016-03-30,59.08,62.36,58.38,60.5,675370,59.08,62.36,58.38,60.5,675370,0.0,1.0
2016-03-31,62.77,64.94,59.38,59.38,986983,62.77,64.94,59.38,59.38,986983,0.0,1.0
2016-04-01,64.79,65.6,61.18,62.29,758556,64.79,65.6,61.18,62.29,758556,0.0,1.0
2016-04-04,67.54,70.075,64.6154,64.77,1240796,67.54,70.075,64.6154,64.77,1240796,0.0,1.0
2016-04-05,68.33,69.65,65.83,67.69,1306731,68.33,69.65,65.83,67.69,1306731,0.0,1.0
2016-04-06,73.0,73.115,68.05,68.05,977933,73.0,73.115,68.05,68.05,977933,0.0,1.0
2016-04-07,71.74,75.0775,68.81,74.3,1767528,71.74,75.0775,68.81,74.3,1767528,0.0,1.0
2016-04-08,69.15,73.4158,66.9,73.26,1098776,69.15,73.4158,66.9,73.26,1098776,0.0,1.0
2016-04-11,66.77,70.0,66.5,69.39,1061498,66.77,70.0,66.5,69.39,1061498,0.0,1.0
2016-04-12,67.43,67.61,65.52,66.8,800942,67.43,67.61,65.52,66.8,800942,0.0,1.0
2016-04-13,69.39,69.5899,66.7,67.89,528173,69.39,69.5899,66.7,67.89,528173,0.0,1.0
2016-04-14,67.79,69.39,67.29,69.39,597740,67.79,69.39,67.29,69.39,597740,0.0,1.0
2016-04-15,68.79,68.9,66.84,67.91,705918,68.79,68.9,66.84,67.91,705918,0.0,1.0
2016-04-18,69.16,70.58,67.69,68.21,571507,69.16,70.58,67.69,68.21,571507,0.0,1.0
2016-04-19,66.81,69.34,66.5,69.05,1090684,66.81,69.34,66.5,69.05,1090684,0.0,1.0
2016-04-20,67.25,69.0,66.85,67.89,600874,67.25,69.0,66.85,67.89,600874,0.0,1.0
2016-04-21,71.63,71.79,66.76,67.03,709579,71.63,71.79,66.76,67.03,709579,0.0,1.0
2016-04-22,71.86,72.83,69.95,71.67,518360,71.86,72.83,69.95,71.67,518360,0.0,1.0
2016-04-25,71.95,72.72,71.26,71.5,433145,71.95,72.72,71.26,71.5,433145,0.0,1.0
2016-04-26,70.37,72.25,69.21,72.03,592380,70.37,72.25,69.21,72.03,592380,0.0,1.0
2016-04-27,68.63,70.765,68.37,70.43,446854,68.63,70.765,68.37,70.43,446854,0.0,1.0
2016-04-28,67.88,70.39,67.0,68.38,474202,67.88,70.39,67.0,68.38,474202,0.0,1.0
2016-04-29,67.04,68.23,66.4,67.68,426201,67.04,68.23,66.4,67.68,426201,0.0,1.0
2016-05-02,68.79,69.03,65.87,67.47,512704,68.79,69.03,65.87,67.47,512704,0.0,1.0
2016-05-03,60.81,66.99,60.0701,66.8,1827811,60.81,66.99,60.0701,66.8,1827811,0.0,1.0
2016-05-04,57.45,60.63,57.16,60.13,1375474,57.45,60.63,57.16,60.13,1375474,0.0,1.0
2016-05-05,58.73,59.46,57.03,58.41,959991,58.73,59.46,57.03,58.41,959991,0.0,1.0
2016-05-06,55.55,59.15,53.9,58.03,1323388,55.55,59.15,53.9,58.03,1323388,0.0,1.0
2016-05-09,57.81,59.42,55.3,55.3,820764,57.81,59.42,55.3,55.3,820764,0.0,1.0
2016-05-10,57.44,58.405,55.63,58.27,873314,57.44,58.405,55.63,58.27,873314,0.0,1.0
2016-05-11,53.82,57.36,53.65,57.05,594207,53.82,57.36,53.65,57.05,594207,0.0,1.0
2016-05-12,52.37,54.13,49.96,54.02,1206842,52.37,54.13,49.96,54.02,1206842,0.0,1.0
2016-05-13,52.55,54.03,52.08,52.38,583128,52.55,54.03,52.08,52.38,583128,0.0,1.0
2016-05-16,54.54,55.63,53.215,54.01,785434,54.54,55.63,53.215,54.01,785434,0.0,1.0
2016-05-17,54.28,55.76,53.95,54.08,886224,54.28,55.76,53.95,54.08,886224,0.0,1.0
2016-05-18,54.34,55.46,53.2,53.65,761265,54.34,55.46,53.2,53.65,761265,0.0,1.0
2016-05-19,53.67,55.922,52.43,54.02,627106,53.67,55.922,52.43,54.02,627106,0.0,1.0
2016-05-20,55.11,55.5,53.03,53.94,682271,55.11,55.5,53.03,53.94,682271,0.0,1.0
2016-05-23,56.07,56.9,54.53,55.12,612309,56.07,56.9,54.53,55.12,612309,0.0,1.0
2016-05-24,57.81,57.92,55.72,56.86,580235,57.81,57.92,55.72,56.86,580235,0.0,1.0
2016-05-25,63.55,64.64,58.23,58.23,2010631,63.55,64.64,58.23,58.23,2010631,0.0,1.0
2016-05-26,70.57,72.16,66.11,66.15,3118851,70.57,72.16,66.11,66.15,3118851,0.0,1.0
2016-05-27,67.57,70.89,67.18,69.96,1238242,67.57,70.89,67.18,69.96,1238242,0.0,1.0
2016-05-31,71.72,73.68,68.205,68.28,1344771,71.72,73.68,68.205,68.28,1344771,0.0,1.0
2016-06-01,70.54,71.56,69.01,71.02,760023,70.54,71.56,69.01,71.02,760023,0.0,1.0
2016-06-02,74.12,74.2,70.5,70.56,711230,74.12,74.2,70.5,70.56,711230,0.0,1.0
2016-06-03,70.2,73.48,69.971,73.48,869762,70.2,73.48,69.971,73.48,869762,0.0,1.0
2016-06-06,72.6,72.83,68.44,70.5,604391,72.6,72.83,68.44,70.5,604391,0.0,1.0
2016-06-07,71.05,72.64,69.6801,71.4,853358,71.05,72.64,69.6801,71.4,853358,0.0,1.0
2016-06-08,69.88,71.79,68.38,71.16,636136,69.88,71.79,68.38,71.16,636136,0.0,1.0
2016-06-09,65.41,70.2,65.38,69.26,1003592,65.41,70.2,65.38,69.26,1003592,0.0,1.0
2016-06-10,63.17,64.98,62.28,64.46,1017320,63.17,64.98,62.28,64.46,1017320,0.0,1.0
2016-06-13,60.65,63.19,60.39,62.54,1182457,60.65,63.19,60.39,62.54,1182457,0.0,1.0
2016-06-14,60.58,62.1737,59.55,60.84,787569,60.58,62.1737,59.55,60.84,787569,0.0,1.0
2016-06-15,59.14,61.6889,58.82,60.94,812954,59.14,61.6889,58.82,60.94,812954,0.0,1.0
2016-06-16,58.38,59.84,57.68,58.72,837979,58.38,59.84,57.68,58.72,837979,0.0,1.0
2016-06-17,55.97,58.34,55.81,58.3,907412,55.97,58.34,55.81,58.3,907412,0.0,1.0
2016-06-20,56.64,58.69,56.41,56.98,863961,56.64,58.69,56.41,56.98,863961,0.0,1.0
2016-06-21,55.78,56.95,54.63,56.93,2087463,55.78,56.95,54.63,56.93,2087463,0.0,1.0
2016-06-22,56.14,57.96,54.44,55.79,996117,56.14,57.96,54.44,55.79,996117,0.0,1.0
2016-06-23,56.95,57.11,55.15,57.11,789183,56.95,57.11,55.15,57.11,789183,0.0,1.0
2016-06-24,54.31,55.54,53.0,54.0,1812647,54.31,55.54,53.0,54.0,1812647,0.0,1.0
2016-06-27,52.5,54.25,50.13,53.53,1416572,52.5,54.25,50.13,53.53,1416572,0.0,1.0
2016-06-28,55.3,56.08,53.08,53.42,957964,55.3,56.08,53.08,53.42,957964,0.0,1.0
2016-06-29,55.6,56.993,53.63,56.22,831766,55.6,56.993,53.63,56.22,831766,0.0,1.0
2016-06-30,55.49,56.23,54.67,55.63,781598,55.49,56.23,54.67,55.63,781598,0.0,1.0
2016-07-01,61.44,61.64,53.56,55.0,1453262,61.44,61.64,53.56,55.0,1453262,0.0,1.0
2016-07-05,59.42,60.9899,58.245,60.6,1021130,59.42,60.9899,58.245,60.6,1021130,0.0,1.0
2016-07-06,60.43,60.7099,57.7,59.11,680203,60.43,60.7099,57.7,59.11,680203,0.0,1.0
2016-07-07,61.52,62.18,60.0,60.94,634134,61.52,62.18,60.0,60.94,634134,0.0,1.0
2016-07-08,62.18,62.7,60.57,61.52,629803,62.18,62.7,60.57,61.52,629803,0.0,1.0
2016-07-11,63.46,64.64,62.29,62.66,715383,63.46,64.64,62.29,62.66,715383,0.0,1.0
2016-07-12,64.0,64.78,62.94,64.0,793205,64.0,64.78,62.94,64.0,793205,0.0,1.0
2016-07-13,62.82,65.26,61.88,64.36,983571,62.82,65.26,61.88,64.36,983571,0.0,1.0
2016-07-14,63.01,63.43,61.5725,63.43,562543,63.01,63.43,61.5725,63.43,562543,0.0,1.0
2016-07-15,64.48,65.06,62.72,63.16,875118,64.48,65.06,62.72,63.16,875118,0.0,1.0
2016-07-18,64.83,65.31,63.85,64.32,661777,64.83,65.31,63.85,64.32,661777,0.0,1.0
2016-07-19,64.03,65.11,63.24,64.73,906201,64.03,65.11,63.24,64.73,906201,0.0,1.0
2016-07-20,65.74,66.23,63.2055,64.28,666890,65.74,66.23,63.2055,64.28,666890,0.0,1.0
2016-07-21,64.97,67.1,64.48,66.32,774176,64.97,67.1,64.48,66.32,774176,0.0,1.0
2016-07-22,65.49,65.85,64.58,65.24,770778,65.49,65.85,64.58,65.24,770778,0.0,1.0
2016-07-25,66.2,66.47,60.47,65.64,3493118,66.2,66.47,60.47,65.64,3493118,0.0,1.0
2016-07-26,66.81,68.87,65.66,66.3,810429,66.81,68.87,65.66,66.3,810429,0.0,1.0
2016-07-27,68.41,68.69,66.98,66.98,699030,68.41,68.69,66.98,66.98,699030,0.0,1.0
2016-07-28,68.29,69.22,66.61,68.48,696647,68.29,69.22,66.61,68.48,696647,0.0,1.0
2016-07-29,68.08,68.3,66.5,68.01,622464,68.08,68.3,66.5,68.01,622464,0.0,1.0
2016-08-01,71.8,72.48,68.16,68.47,986250,71.8,72.48,68.16,68.47,986250,0.0,1.0
2016-08-02,70.56,72.93,68.02,72.07,958283,70.56,72.93,68.02,72.07,958283,0.0,1.0
2016-08-03,71.36,71.48,69.8,70.46,444189,71.36,71.48,69.8,70.46,444189,0.0,1.0
2016-08-04,71.03,74.54,70.68,71.36,747472,71.03,74.54,70.68,71.36,747472,0.0,1.0
2016-08-05,78.42,79.02,71.611,72.12,1094242,78.42,79.02,71.611,72.12,1094242,0.0,1.0
2016-08-08,76.33,79.789,75.32,76.86,727785,76.33,79.789,75.32,76.86,727785,0.0,1.0
2016-08-09,76.4,77.34,75.72,76.73,330264,76.4,77.34,75.72,76.73,330264,0.0,1.0
2016-08-10,73.27,76.88,73.02,76.17,513398,73.27,76.88,73.02,76.17,513398,0.0,1.0
2016-08-11,74.27,74.43,72.32,73.72,450104,74.27,74.43,72.32,73.72,450104,0.0,1.0
2016-08-12,74.08,74.4,72.57,73.95,375870,74.08,74.4,72.57,73.95,375870,0.0,1.0
2016-08-15,75.68,76.43,74.32,74.32,387813,75.68,76.43,74.32,74.32,387813,0.0,1.0
2016-08-16,73.58,75.67,73.53,75.38,378661,73.58,75.67,73.53,75.38,378661,0.0,1.0
2016-08-17,73.1,73.53,72.0,73.45,339536,73.1,73.53,72.0,73.45,339536,0.0,1.0
2016-08-18,73.44,74.17,71.71,73.1,368427,73.44,74.17,71.71,73.1,368427,0.0,1.0
2016-08-19,72.78,73.34,72.32,72.86,346697,72.78,73.34,72.32,72.86,346697,0.0,1.0
2016-08-22,76.18,76.33,72.75,72.89,747169,76.18,76.33,72.75,72.89,747169,0.0,1.0
2016-08-23,75.79,77.0,75.5676,76.6,307428,75.79,77.0,75.5676,76.6,307428,0.0,1.0
2016-08-24,70.83,77.62,70.6,75.8,808598,70.83,77.62,70.6,75.8,808598,0.0,1.0
2016-08-25,69.35,73.135,67.49,70.83,682292,69.35,73.135,67.49,70.83,682292,0.0,1.0
2016-08-26,70.8,71.15,69.12,69.43,414638,70.8,71.15,69.12,69.43,414638,0.0,1.0
2016-08-29,71.56,71.84,70.22,71.1,402068,71.56,71.84,70.22,71.1,402068,0.0,1.0
2016-08-30,70.75,73.28,70.28,71.32,512896,70.75,73.28,70.28,71.32,512896,0.0,1.0
2016-08-31,69.85,72.76,69.215,70.45,369628,69.85,72.76,69.215,70.45,369628,0.0,1.0
2016-09-01,69.02,70.6999,67.81,69.8,359276,69.02,70.6999,67.81,69.8,359276,0.0,1.0
2016-09-02,69.17,69.97,67.85,69.29,292599,69.17,69.97,67.85,69.29,292599,0.0,1.0
2016-09-06,71.39,71.82,69.17,69.54,484477,71.39,71.82,69.17,69.54,484477,0.0,1.0
2016-09-07,72.53,73.9,71.72,71.73,459800,72.53,73.9,71.72,71.73,459800,0.0,1.0
2016-09-08,73.52,73.89,70.96,72.47,307278,73.52,73.89,70.96,72.47,307278,0.0,1.0
2016-09-09,69.79,72.95,69.75,72.44,501100,69.79,72.95,69.75,72.44,501100,0.0,1.0
2016-09-12,73.99,74.35,68.0,69.08,497025,73.99,74.35,68.0,69.08,497025,0.0,1.0
2016-09-13,71.39,73.4,70.41,73.31,493253,71.39,73.4,70.41,73.31,493253,0.0,1.0
2016-09-14,73.6,74.53,71.54,71.84,598178,73.6,74.53,71.54,71.84,598178,0.0,1.0
2016-09-15,74.33,75.02,72.18,73.53,388897,74.33,75.02,72.18,73.53,388897,0.0,1.0
2016-09-16,75.67,76.17,73.35,73.67,728566,75.67,76.17,73.35,73.67,728566,0.0,1.0
2016-09-19,77.1,79.23,74.83,75.96,594125,77.1,79.23,74.83,75.96,594125,0.0,1.0
2016-09-20,78.09,80.11,77.11,77.83,666820,78.09,80.11,77.11,77.83,666820,0.0,1.0
2016-09-21,77.79,79.48,75.21,78.13,545969,77.79,79.48,75.21,78.13,545969,0.0,1.0
2016-09-22,77.09,78.8726,76.8,78.57,494381,77.09,78.8726,76.8,78.57,494381,0.0,1.0
2016-09-23,75.57,77.78,75.56,77.04,484655,75.57,77.78,75.56,77.04,484655,0.0,1.0
2016-09-26,76.0,77.25,75.25,77.25,382362,76.0,77.25,75.25,77.25,382362,0.0,1.0
2016-09-27,78.09,78.23,75.49,75.79,367557,78.09,78.23,75.49,75.79,367557,0.0,1.0
2016-09-28,76.67,78.87,75.59,78.22,422727,76.67,78.87,75.59,78.22,422727,0.0,1.0
2016-09-29,69.94,75.35,69.77,75.0,1378031,69.94,75.35,69.77,75.0,1378031,0.0,1.0
2016-09-30,67.78,70.38,67.06,70.26,857140,67.78,70.38,67.06,70.26,857140,0.0,1.0
2016-10-03,68.23,68.4,65.76,67.65,727095,68.23,68.4,65.76,67.65,727095,0.0,1.0
2016-10-04,68.57,69.69,66.86,68.22,560922,68.57,69.69,66.86,68.22,560922,0.0,1.0
2016-10-05,70.3,71.668,68.66,68.77,1957855,70.3,71.668,68.66,68.77,1957855,0.0,1.0
2016-10-06,36.21,38.92,35.315,38.63,16731379,36.21,38.92,35.315,38.63,16731379,0.0,1.0
2016-10-07,34.27,36.24,33.16,36.1,5197185,34.27,36.24,33.16,36.1,5197185,0.0,1.0
2016-10-10,35.52,36.4299,34.76,35.1,2680946,35.52,36.4299,34.76,35.1,2680946,0.0,1.0
2016-10-11,34.83,35.68,34.08,34.98,2199461,34.83,35.68,34.08,34.98,2199461,0.0,1.0
2016-10-12,35.76,36.04,34.56,35.0,2361371,35.76,36.04,34.56,35.0,2361371,0.0,1.0
2016-10-13,36.17,37.24,35.12,35.36,2264457,36.17,37.24,35.12,35.36,2264457,0.0,1.0
2016-10-14,35.32,36.49,35.24,36.3,2010809,35.32,36.49,35.24,36.3,2010809,0.0,1.0
2016-10-17,36.58,36.78,35.21,35.75,1475061,36.58,36.78,35.21,35.75,1475061,0.0,1.0
2016-10-18,38.07,39.24,36.96,37.09,2065120,38.07,39.24,36.96,37.09,2065120,0.0,1.0
2016-10-19,36.84,38.1495,36.25,38.11,1624295,36.84,38.1495,36.25,38.11,1624295,0.0,1.0
2016-10-20,37.6,38.24,36.23,36.89,1184354,37.6,38.24,36.23,36.89,1184354,0.0,1.0
2016-10-21,36.675,37.55,36.2,37.33,1484184,36.675,37.55,36.2,37.33,1484184,0.0,1.0
2016-10-24,37.2,37.72,36.1,36.85,1108385,37.2,37.72,36.1,36.85,1108385,0.0,1.0
2016-10-25,36.67,37.87,36.4,37.35,1083698,36.67,37.87,36.4,37.35,1083698,0.0,1.0
2016-10-26,37.09,38.12,36.36,36.71,922253,37.09,38.12,36.36,36.71,922253,0.0,1.0
2016-10-27,36.21,38.6,35.99,37.45,1160133,36.21,38.6,35.99,37.45,1160133,0.0,1.0
2016-10-28,36.34,37.62,35.25,36.03,1714329,36.34,37.62,35.25,36.03,1714329,0.0,1.0
2016-10-31,35.6,36.6399,35.3833,36.55,1788541,35.6,36.6399,35.3833,36.55,1788541,0.0,1.0
2016-11-01,37.0,37.05,35.35,35.76,1272248,37.0,37.05,35.35,35.76,1272248,0.0,1.0
2016-11-02,35.95,36.97,35.82,36.66,1553567,35.95,36.97,35.82,36.66,1553567,0.0,1.0
2016-11-03,31.41,36.22,31.38,36.22,3369509,31.41,36.22,31.38,36.22,3369509,0.0,1.0
2016-11-04,33.75,33.78,31.42,31.58,2157424,33.75,33.78,31.42,31.58,2157424,0.0,1.0
2016-11-07,36.26,36.5,33.85,34.6,1555482,36.26,36.5,33.85,34.6,1555482,0.0,1.0
2016-11-08,37.56,38.33,35.8,36.2,1230875,37.56,38.33,35.8,36.2,1230875,0.0,1.0
2016-11-09,43.47,44.42,39.02,39.39,2615946,43.47,44.42,39.02,39.39,2615946,0.0,1.0
2016-11-10,45.76,46.38,43.34,44.13,2145440,45.76,46.38,43.34,44.13,2145440,0.0,1.0
2016-11-11,46.54,46.85,44.48,45.36,1212998,46.54,46.85,44.48,45.36,1212998,0.0,1.0
2016-11-14,50.04,50.05,46.732,47.69,1567455,50.04,50.05,46.732,47.69,1567455,0.0,1.0
2016-11-15,48.23,52.85,46.29,49.71,3062601,48.23,52.85,46.29,49.71,3062601,0.0,1.0
2016-11-16,45.67,49.57,45.56,47.54,1413876,45.67,49.57,45.56,47.54,1413876,0.0,1.0
2016-11-17,46.36,46.58,44.42,45.75,1091305,46.36,46.58,44.42,45.75,1091305,0.0,1.0
2016-11-18,45.975,46.94,44.89,46.5,872160,45.975,46.94,44.89,46.5,872160,0.0,1.0
2016-11-21,47.15,47.38,45.63,46.03,868299,47.15,47.38,45.63,46.03,868299,0.0,1.0
2016-11-22,45.65,47.39,45.28,46.72,1415554,45.65,47.39,45.28,46.72,1415554,0.0,1.0
2016-11-23,47.69,47.78,43.344,44.6,1100061,47.69,47.78,43.344,44.6,1100061,0.0,1.0
2016-11-25,47.88,48.25,46.89,47.63,524185,47.88,48.25,46.89,47.63,524185,0.0,1.0
2016-11-28,45.31,48.44,45.03,47.71,1255541,45.31,48.44,45.03,47.71,1255541,0.0,1.0
2016-11-29,46.03,47.06,45.28,45.53,1029078,46.03,47.06,45.28,45.53,1029078,0.0,1.0
2016-11-30,43.87,46.87,43.78,46.8,5176621,43.87,46.87,43.78,46.8,5176621,0.0,1.0
2016-12-01,41.58,44.75,41.32,44.13,1990320,41.58,44.75,41.32,44.13,1990320,0.0,1.0
2016-12-02,41.57,42.82,40.62,41.6,1591746,41.57,42.82,40.62,41.6,1591746,0.0,1.0
2016-12-05,41.24,42.69,39.18,41.75,2344190,41.24,42.69,39.18,41.75,2344190,0.0,1.0
2016-12-06,41.81,42.38,40.37,41.45,1483499,41.81,42.38,40.37,41.45,1483499,0.0,1.0
2016-12-07,40.28,41.2462,39.55,40.77,1611174,40.28,41.2462,39.55,40.77,1611174,0.0,1.0
2016-12-08,40.805,40.99,39.275,40.28,1592148,40.805,40.99,39.275,40.28,1592148,0.0,1.0
2016-12-09,42.25,43.58,41.11,41.29,1401075,42.25,43.58,41.11,41.29,1401075,0.0,1.0
2016-12-12,42.61,42.86,41.5,42.28,1019049,42.61,42.86,41.5,42.28,1019049,0.0,1.0
2016-12-13,43.91,44.32,42.6092,42.9,1184636,43.91,44.32,42.6092,42.9,1184636,0.0,1.0
2016-12-14,43.21,44.62,42.7,43.69,626530,43.21,44.62,42.7,43.69,626530,0.0,1.0
2016-12-15,43.13,43.6,42.415,43.5,1014016,43.13,43.6,42.415,43.5,1014016,0.0,1.0
2016-12-16,44.39,44.45,42.72,43.17,4464488,44.39,44.45,42.72,43.17,4464488,0.0,1.0
2016-12-19,43.42,45.07,42.96,43.99,850499,43.42,45.07,42.96,43.99,850499,0.0,1.0
2016-12-20,42.22,44.1488,41.9,43.55,708330,42.22,44.1488,41.9,43.55,708330,0.0,1.0
2016-12-21,40.48,42.42,40.43,42.39,804339,40.48,42.42,40.43,42.39,804339,0.0,1.0
2016-12-22,39.39,40.87,38.94,40.57,834317,39.39,40.87,38.94,40.57,834317,0.0,1.0
2016-12-23,41.29,41.685,39.355,39.54,777395,41.29,41.685,39.355,39.54,777395,0.0,1.0
2016-12-27,41.04,42.04,40.81,41.34,600466,41.04,42.04,40.81,41.34,600466,0.0,1.0
2016-12-28,40.01,41.7,39.93,41.5,580488,40.01,41.7,39.93,41.5,580488,0.0,1.0
2016-12-29,38.06,40.45,37.46,39.85,1220006,38.06,40.45,37.46,39.85,1220006,0.0,1.0
2016-12-30,37.44,39.15,37.05,38.31,846768,37.44,39.15,37.05,38.31,846768,0.0,1.0
2017-01-03,38.64,39.13,37.2,38.64,819306,38.64,39.13,37.2,38.64,819306,0.0,1.0
2017-01-04,41.29,41.75,38.34,38.59,1089360,41.29,41.75,38.34,38.59,1089360,0.0,1.0
2017-01-05,41.35,41.73,40.375,41.55,573196,41.35,41.73,40.375,41.55,573196,0.0,1.0
2017-01-06,42.23,43.22,41.63,41.63,685739,42.23,43.22,41.63,41.63,685739,0.0,1.0
2017-01-09,43.5,43.75,41.65,42.89,1849318,43.5,43.75,41.65,42.89,1849318,0.0,1.0
2017-01-10,44.71,44.95,42.56,43.23,775546,44.71,44.95,42.56,43.23,775546,0.0,1.0
2017-01-11,41.25,45.64,40.33,44.51,1504301,41.25,45.64,40.33,44.51,1504301,0.0,1.0
2017-01-12,41.84,42.2,40.285,41.03,660122,41.84,42.2,40.285,41.03,660122,0.0,1.0
2017-01-13,41.6,43.39,41.32,41.81,1030720,41.6,43.39,41.32,41.81,1030720,0.0,1.0
2017-01-17,38.22,41.1,37.98,41.05,1398902,38.22,41.1,37.98,41.05,1398902,0.0,1.0
2017-01-18,38.51,39.04,37.02,39.04,1187252,38.51,39.04,37.02,39.04,1187252,0.0,1.0
2017-01-19,39.08,39.74,38.06,38.5,1579572,39.08,39.74,38.06,38.5,1579572,0.0,1.0
2017-01-20,38.96,39.22,38.02,39.12,817805,38.96,39.22,38.02,39.12,817805,0.0,1.0
2017-01-23,38.16,39.65,37.71,38.99,821817,38.16,39.65,37.71,38.99,821817,0.0,1.0
2017-01-24,37.62,38.87,36.65,38.19,774336,37.62,38.87,36.65,38.19,774336,0.0,1.0
2017-01-25,37.83,38.25,37.27,37.93,521521,37.83,38.25,37.27,37.93,521521,0.0,1.0
2017-01-26,37.11,38.33,36.99,37.9,538324,37.11,38.33,36.99,37.9,538324,0.0,1.0
2017-01-27,38.09,38.285,36.5799,37.17,629426,38.09,38.285,36.5799,37.17,629426,0.0,1.0
2017-01-30,36.88,38.2,36.53,38.01,662187,36.88,38.2,36.53,38.01,662187,0.0,1.0
2017-01-31,39.99,40.11,35.98,36.48,1023177,39.99,40.11,35.98,36.48,1023177,0.0,1.0
2017-02-01,40.45,40.5,39.01,40.07,795014,40.45,40.5,39.01,40.07,795014,0.0,1.0
2017-02-02,41.46,41.69,39.73,40.76,1032594,41.46,41.69,39.73,40.76,1032594,0.0,1.0
2017-02-03,42.76,42.98,39.98,42.0,1291964,42.76,42.98,39.98,42.0,1291964,0.0,1.0
2017-02-06,43.01,43.15,42.32,42.61,702139,43.01,43.15,42.32,42.61,702139,0.0,1.0
2017-02-07,40.46,43.33,40.12,43.19,976106,40.46,43.33,40.12,43.19,976106,0.0,1.0
2017-02-08,40.63,40.92,39.66,40.17,1188887,40.63,40.92,39.66,40.17,1188887,0.0,1.0
2017-02-09,44.96,46.54,40.93,45.77,2262859,44.96,46.54,40.93,45.77,2262859,0.0,1.0
2017-02-10,45.57,46.2,44.56,45.0,646289,45.57,46.2,44.56,45.0,646289,0.0,1.0
2017-02-13,45.61,46.45,45.05,45.98,832970,45.61,46.45,45.05,45.98,832970,0.0,1.0
2017-02-14,46.11,46.3,44.5,45.11,479910,46.11,46.3,44.5,45.11,479910,0.0,1.0
2017-02-15,47.09,47.48,45.66,45.94,561283,47.09,47.48,45.66,45.94,561283,0.0,1.0
2017-02-16,47.02,48.33,46.41,46.97,870124,47.02,48.33,46.41,46.97,870124,0.0,1.0
2017-02-17,48.28,48.45,45.97,46.86,799181,48.28,48.45,45.97,46.86,799181,0.0,1.0
2017-02-21,46.86,48.59,46.37,48.59,728226,46.86,48.59,46.37,48.59,728226,0.0,1.0
2017-02-22,45.95,47.32,45.68,46.79,632121,45.95,47.32,45.68,46.79,632121,0.0,1.0
2017-02-23,46.25,46.94,45.67,46.12,607000,46.25,46.94,45.67,46.12,607000,0.0,1.0
2017-02-24,46.62,47.15,45.0,45.9,642690,46.62,47.15,45.0,45.9,642690,0.0,1.0
2017-02-27,51.31,51.55,46.6,46.73,1305395,51.31,51.55,46.6,46.73,1305395,0.0,1.0
2017-02-28,51.64,53.94,50.74,51.5,1341667,51.64,53.94,50.74,51.5,1341667,0.0,1.0
2017-03-01,51.3,53.93,51.15,52.79,994645,51.3,53.93,51.15,52.79,994645,0.0,1.0
2017-03-02,50.52,52.97,50.01,51.0,997525,50.52,52.97,50.01,51.0,997525,0.0,1.0
2017-03-03,51.44,51.6,49.88,50.51,682233,51.44,51.6,49.88,50.51,682233,0.0,1.0
2017-03-06,50.36,51.33,49.58,51.16,679951,50.36,51.33,49.58,51.16,679951,0.0,1.0
2017-03-07,49.94,51.14,49.0,49.92,656454,49.94,51.14,49.0,49.92,656454,0.0,1.0
2017-03-08,52.24,52.32,49.64,50.04,932253,52.24,52.32,49.64,50.04,932253,0.0,1.0
2017-03-09,51.48,52.86,50.71,52.18,811667,51.48,52.86,50.71,52.18,811667,0.0,1.0
2017-03-10,50.73,51.95,49.91,51.66,1066570,50.73,51.95,49.91,51.66,1066570,0.0,1.0
2017-03-13,50.48,51.09,49.89,51.09,637093,50.48,51.09,49.89,51.09,637093,0.0,1.0
2017-03-14,51.53,51.78,49.5,50.42,1080713,51.53,51.78,49.5,50.42,1080713,0.0,1.0
2017-03-15,54.27,55.15,51.35,51.77,1296204,54.27,55.15,51.35,51.77,1296204,0.0,1.0
2017-03-16,54.48,55.69,53.25,54.21,1248818,54.48,55.69,53.25,54.21,1248818,0.0,1.0
2017-03-17,55.25,56.27,50.31,50.7,4863078,55.25,56.27,50.31,50.7,4863078,0.0,1.0
2017-03-20,59.71,59.8,55.41,55.41,1846964,59.71,59.8,55.41,55.41,1846964,0.0,1.0
2017-03-21,54.21,60.41,53.42,60.0,1663840,54.21,60.41,53.42,60.0,1663840,0.0,1.0
2017-03-22,53.25,54.6,52.01,54.29,1138811,53.25,54.6,52.01,54.29,1138811,0.0,1.0
2017-03-23,53.18,53.94,52.18,53.21,845099,53.18,53.94,52.18,53.21,845099,0.0,1.0
2017-03-24,52.47,53.58,51.68,53.38,936232,52.47,53.58,51.68,53.38,936232,0.0,1.0
2017-03-27,52.32,53.63,50.77,51.35,986456,52.32,53.63,50.77,51.35,986456,0.0,1.0
2017-03-28,52.08,53.2,51.46,52.3,574912,52.08,53.2,51.46,52.3,574912,0.0,1.0
2017-03-29,52.83,53.58,51.38,52.0,926735,52.83,53.58,51.38,52.0,926735,0.0,1.0
2017-03-30,51.25,52.81,50.7,52.81,582672,51.25,52.81,50.7,52.81,582672,0.0,1.0
2017-03-31,51.25,51.8,50.5,51.31,806771,51.25,51.8,50.5,51.31,806771,0.0,1.0
2017-04-03,50.44,52.1,50.19,51.29,620261,50.44,52.1,50.19,51.29,620261,0.0,1.0
2017-04-04,50.16,51.32,49.7,50.31,486719,50.16,51.32,49.7,50.31,486719,0.0,1.0
2017-04-05,47.75,51.0,47.66,50.35,863386,47.75,51.0,47.66,50.35,863386,0.0,1.0
2017-04-06,47.81,48.47,46.9,47.87,666781,47.81,48.47,46.9,47.87,666781,0.0,1.0
2017-04-07,48.51,48.61,47.16,47.65,621709,48.51,48.61,47.16,47.65,621709,0.0,1.0
2017-04-10,49.25,49.65,47.7,48.6,498330,49.25,49.65,47.7,48.6,498330,0.0,1.0
2017-04-11,48.85,49.77,48.19,49.01,706856,48.85,49.77,48.19,49.01,706856,0.0,1.0
2017-04-12,49.18,50.1,48.54,49.06,738836,49.18,50.1,48.54,49.06,738836,0.0,1.0
2017-04-13,49.85,50.72,48.79,48.99,987860,49.85,50.72,48.79,48.99,987860,0.0,1.0
2017-04-17,50.95,51.06,49.12,50.06,766634,50.95,51.06,49.12,50.06,766634,0.0,1.0
2017-04-18,49.73,50.86,49.14,50.76,762478,49.73,50.86,49.14,50.76,762478,0.0,1.0
2017-04-19,49.56,50.66,49.33,49.91,653086,49.56,50.66,49.33,49.91,653086,0.0,1.0
2017-04-20,50.46,50.71,49.44,49.94,692287,50.46,50.71,49.44,49.94,692287,0.0,1.0
2017-04-21,49.51,51.22,49.19,50.57,664849,49.51,51.22,49.19,50.57,664849,0.0,1.0
2017-04-24,50.3,50.72,49.4,50.36,447465,50.3,50.72,49.4,50.36,447465,0.0,1.0
2017-04-25,51.35,51.91,50.39,50.64,473787,51.35,51.91,50.39,50.64,473787,0.0,1.0
2017-04-26,54.02,54.31,51.54,51.55,792136,54.02,54.31,51.54,51.55,792136,0.0,1.0
2017-04-27,52.77,54.22,52.57,54.16,453742,52.77,54.22,52.57,54.16,453742,0.0,1.0
2017-04-28,53.6,53.66,51.33,52.8,487797,53.6,53.66,51.33,52.8,487797,0.0,1.0
2017-05-01,55.36,55.65,53.0,53.7,415832,55.36,55.65,53.0,53.7,415832,0.0,1.0
2017-05-02,53.07,55.38,52.72,55.38,818663,53.07,55.38,52.72,55.38,818663,0.0,1.0
2017-05-03,55.0,55.08,52.31,52.84,680226,55.0,55.08,52.31,52.84,680226,0.0,1.0
2017-05-04,54.87,55.34,53.98,55.01,720108,54.87,55.34,53.98,55.01,720108,0.0,1.0
2017-05-05,55.07,57.39,52.17,53.45,1026191,55.07,57.39,52.17,53.45,1026191,0.0,1.0
2017-05-08,52.61,54.68,52.03,54.68,829911,52.61,54.68,52.03,54.68,829911,0.0,1.0
2017-05-09,54.02,54.77,52.52,53.02,598648,54.02,54.77,52.52,53.02,598648,0.0,1.0
2017-05-10,55.7,57.5,53.13,54.01,965512,55.7,57.5,53.13,54.01,965512,0.0,1.0
2017-05-11,55.36,56.46,53.81,55.46,501444,55.36,56.46,53.81,55.46,501444,0.0,1.0
2017-05-12,56.77,57.25,54.78,55.15,656385,56.77,57.25,54.78,55.15,656385,0.0,1.0
2017-05-15,66.0,68.0,62.6,65.0,6372899,66.0,68.0,62.6,65.0,6372899,0.0,1.0
2017-05-16,72.01,72.23,65.58,66.93,2491263,72.01,72.23,65.58,66.93,2491263,0.0,1.0
2017-05-17,70.13,72.93,68.64,70.84,2154960,70.13,72.93,68.64,70.84,2154960,0.0,1.0
2017-05-18,71.09,72.21,69.78,70.46,930871,71.09,72.21,69.78,70.46,930871,0.0,1.0
2017-05-19,71.67,72.33,70.0,71.54,833038,71.67,72.33,70.0,71.54,833038,0.0,1.0
2017-05-22,73.93,74.02,70.79,71.89,989166,73.93,74.02,70.79,71.89,989166,0.0,1.0
2017-05-23,74.87,75.83,74.07,74.5,946324,74.87,75.83,74.07,74.5,946324,0.0,1.0
2017-05-24,69.97,71.48,67.34,71.44,4653348,69.97,71.48,67.34,71.44,4653348,0.0,1.0
2017-05-25,69.5,70.98,69.29,70.29,1009413,69.5,70.98,69.29,70.29,1009413,0.0,1.0
2017-05-26,65.8,70.49,65.5,69.27,1355285,65.8,70.49,65.5,69.27,1355285,0.0,1.0
2017-05-30,64.09,66.0,63.56,65.59,1047172,64.09,66.0,63.56,65.59,1047172,0.0,1.0
2017-05-31,65.46,65.72,62.96,65.52,1171176,65.46,65.72,62.96,65.52,1171176,0.0,1.0
2017-06-01,69.7,70.84,66.15,66.15,1377534,69.7,70.84,66.15,66.15,1377534,0.0,1.0
2017-06-02,71.99,72.03,69.6,69.81,1268851,71.99,72.03,69.6,69.81,1268851,0.0,1.0
2017-06-05,69.93,72.39,69.14,72.17,825753,69.93,72.39,69.14,72.17,825753,0.0,1.0
2017-06-06,71.28,72.8,69.9,69.9,1228180,71.28,72.8,69.9,69.9,1228180,0.0,1.0
2017-06-07,71.6,72.28,70.72,71.45,1218655,71.6,72.28,70.72,71.45,1218655,0.0,1.0
2017-06-08,73.46,74.16,70.87,71.63,672643,73.46,74.16,70.87,71.63,672643,0.0,1.0
2017-06-09,72.83,75.05,71.57,73.17,801222,72.83,75.05,71.57,73.17,801222,0.0,1.0
2017-06-12,72.82,73.45,70.63,72.93,684361,72.82,73.45,70.63,72.93,684361,0.0,1.0
2017-06-13,74.31,75.07,72.2,73.03,751386,74.31,75.07,72.2,73.03,751386,0.0,1.0
2017-06-14,74.8,76.96,73.25,74.36,644602,74.8,76.96,73.25,74.36,644602,0.0,1.0
2017-06-15,75.35,75.73,73.45,74.37,832864,75.35,75.73,73.45,74.37,832864,0.0,1.0
2017-06-16,76.07,76.24,74.49,75.82,1240731,76.07,76.24,74.49,75.82,1240731,0.0,1.0
2017-06-19,79.05,82.31,76.45,76.8,1304292,79.05,82.31,76.45,76.8,1304292,0.0,1.0
2017-06-20,81.38,84.18,78.33,78.96,1030421,81.38,84.18,78.33,78.96,1030421,0.0,1.0
2017-06-21,84.52,84.69,81.28,81.67,1488778,84.52,84.69,81.28,81.67,1488778,0.0,1.0
2017-06-22,83.96,86.92,83.5,85.52,955692,83.96,86.92,83.5,85.52,955692,0.0,1.0
2017-06-23,85.21,85.33,82.13,83.96,724345,85.21,85.33,82.13,83.96,724345,0.0,1.0
2017-06-26,82.92,85.76,80.58,85.76,974667,82.92,85.76,80.58,85.76,974667,0.0,1.0
2017-06-27,79.83,83.86,79.67,83.61,1397767,79.83,83.86,79.67,83.61,1397767,0.0,1.0
2017-06-28,79.97,80.88,78.69,80.5,1081166,79.97,80.88,78.69,80.5,1081166,0.0,1.0
2017-06-29,79.03,80.3,77.06,79.9,997699,79.03,80.3,77.06,79.9,997699,0.0,1.0
2017-06-30,79.76,80.16,77.78,79.04,677498,79.76,80.16,77.78,79.04,677498,0.0,1.0
2017-07-03,81.7,83.19,79.96,80.93,376028,81.7,83.19,79.96,80.93,376028,0.0,1.0
2017-07-05,85.71,86.11,81.76,81.76,1059579,85.71,86.11,81.76,81.76,1059579,0.0,1.0
2017-07-06,82.97,85.62,82.54,85.0,1293757,82.97,85.62,82.54,85.0,1293757,0.0,1.0
2017-07-07,84.08,85.5,83.07,83.07,602273,84.08,85.5,83.07,83.07,602273,0.0,1.0
2017-07-10,79.41,86.73,76.02,83.95,1955231,79.41,86.73,76.02,83.95,1955231,0.0,1.0
2017-07-11,79.0,80.67,78.25,79.24,996642,79.0,80.67,78.25,79.24,996642,0.0,1.0
2017-07-12,78.9,79.96,78.29,79.62,664849,78.9,79.96,78.29,79.62,664849,0.0,1.0
2017-07-13,79.97,80.5,76.5,78.92,909964,79.97,80.5,76.5,78.92,909964,0.0,1.0
2017-07-14,78.74,80.63,78.27,80.06,692196,78.74,80.63,78.27,80.06,692196,0.0,1.0
2017-07-17,77.75,81.33,77.14,79.52,726374,77.75,81.33,77.14,79.52,726374,0.0,1.0
2017-07-18,78.12,78.855,77.0,77.5,504120,78.12,78.855,77.0,77.5,504120,0.0,1.0
2017-07-19,78.46,79.54,77.53,78.5,487495,78.46,79.54,77.53,78.5,487495,0.0,1.0
2017-07-20,80.51,80.61,77.81,78.5,718669,80.51,80.61,77.81,78.5,718669,0.0,1.0
2017-07-21,82.02,82.29,79.97,81.59,878073,82.02,82.29,79.97,81.59,878073,0.0,1.0
2017-07-24,83.54,83.73,80.67,82.04,720118,83.54,83.73,80.67,82.04,720118,0.0,1.0
2017-07-25,81.01,83.46,80.38,83.09,716756,81.01,83.46,80.38,83.09,716756,0.0,1.0
2017-07-26,81.57,81.8,80.49,80.84,472278,81.57,81.8,80.49,80.84,472278,0.0,1.0
2017-07-27,79.7,83.23,79.03,82.39,1009514,79.7,83.23,79.03,82.39,1009514,0.0,1.0
2017-07-28,82.63,83.05,78.76,79.25,528371,82.63,83.05,78.76,79.25,528371,0.0,1.0
2017-07-31,82.74,83.62,81.51,82.62,615936,82.74,83.62,81.51,82.62,615936,0.0,1.0
2017-08-01,81.15,83.43,81.07,83.39,520651,81.15,83.43,81.07,83.39,520651,0.0,1.0
2017-08-02,83.55,83.9,79.69,81.29,486348,83.55,83.9,79.69,81.29,486348,0.0,1.0
2017-08-03,81.5,83.47,81.37,83.37,399224,81.5,83.47,81.37,83.37,399224,0.0,1.0
2017-08-04,82.44,82.46,80.84,82.03,450066,82.44,82.46,80.84,82.03,450066,0.0,1.0
2017-08-07,82.93,83.65,82.07,82.53,444347,82.93,83.65,82.07,82.53,444347,0.0,1.0
2017-08-08,81.44,83.22,81.0,82.87,541794,81.44,83.22,81.0,82.87,541794,0.0,1.0
2017-08-09,80.52,82.02,79.24,80.96,731676,80.52,82.02,79.24,80.96,731676,0.0,1.0
2017-08-10,75.94,78.99,74.14,78.16,2078084,75.94,78.99,74.14,78.16,2078084,0.0,1.0
2017-08-11,78.22,78.62,75.58,76.03,829688,78.22,78.62,75.58,76.03,829688,0.0,1.0
2017-08-14,79.64,79.99,78.2,79.22,609509,79.64,79.99,78.2,79.22,609509,0.0,1.0
2017-08-15,80.37,80.61,79.25,80.02,498685,80.37,80.61,79.25,80.02,498685,0.0,1.0
2017-08-16,81.35,82.33,80.3,80.8,585775,81.35,82.33,80.3,80.8,585775,0.0,1.0
2017-08-17,80.28,82.02,79.72,81.12,494441,80.28,82.02,79.72,81.12,494441,0.0,1.0
2017-08-18,81.42,81.99,79.79,80.29,574164,81.42,81.99,79.79,80.29,574164,0.0,1.0
2017-08-21,84.68,85.1,81.28,81.28,664385,84.68,85.1,81.28,81.28,664385,0.0,1.0
2017-08-22,85.8,86.01,83.51,84.83,537320,85.8,86.01,83.51,84.83,537320,0.0,1.0
2017-08-23,84.81,87.1,84.75,85.21,443029,84.81,87.1,84.75,85.21,443029,0.0,1.0
2017-08-24,83.99,85.77,83.6,85.04,812473,83.99,85.77,83.6,85.04,812473,0.0,1.0
2017-08-25,83.32,84.49,82.41,84.49,423841,83.32,84.49,82.41,84.49,423841,0.0,1.0
2017-08-28,83.2,84.98,82.58,84.78,778828,83.2,84.98,82.58,84.78,778828,0.0,1.0
2017-08-29,82.52,82.99,81.14,82.16,665285,82.52,82.99,81.14,82.16,665285,0.0,1.0
2017-08-30,83.14,83.96,81.5,82.67,677836,83.14,83.96,81.5,82.67,677836,0.0,1.0
2017-08-31,85.73,86.18,82.84,83.32,834121,85.73,86.18,82.84,83.32,834121,0.0,1.0
2017-09-01,88.91,89.45,85.58,85.95,807053,88.91,89.45,85.58,85.95,807053,0.0,1.0
2017-09-05,86.8,88.57,85.32,88.28,646728,86.8,88.57,85.32,88.28,646728,0.0,1.0
2017-09-06,86.02,88.07,84.62,88.07,570554,86.02,88.07,84.62,88.07,570554,0.0,1.0
2017-09-07,72.53,79.5,72.32,76.38,5985755,72.53,79.5,72.32,76.38,5985755,0.0,1.0
2017-09-08,73.69,73.92,70.76,72.5,1276709,73.69,73.92,70.76,72.5,1276709,0.0,1.0
2017-09-11,78.68,79.09,74.97,75.0,1170112,78.68,79.09,74.97,75.0,1170112,0.0,1.0
2017-09-12,79.49,81.11,78.0,79.41,840924,79.49,81.11,78.0,79.41,840924,0.0,1.0
2017-09-13,80.57,80.93,78.22,79.03,777986,80.57,80.93,78.22,79.03,777986,0.0,1.0
2017-09-14,78.15,80.66,78.0,80.66,722160,78.15,80.66,78.0,80.66,722160,0.0,1.0
2017-09-15,76.21,77.6225,75.58,77.36,1243741,76.21,77.6225,75.58,77.36,1243741,0.0,1.0
2017-09-18,76.0,76.61,74.61,76.4,1129697,76.0,76.61,74.61,76.4,1129697,0.0,1.0
2017-09-19,75.04,76.13,74.5,75.62,641353,75.04,76.13,74.5,75.62,641353,0.0,1.0
2017-09-20,113.84,116.93,96.34,97.36,18316828,113.84,116.93,96.34,97.36,18316828,0.0,1.0
2017-09-21,112.92,117.44,108.12,112.92,4523853,112.92,117.44,108.12,112.92,4523853,0.0,1.0
2017-09-22,113.8,118.4,110.6,111.14,2322718,113.8,118.4,110.6,111.14,2322718,0.0,1.0
2017-09-25,117.04,118.3,112.13,112.4,2081827,117.04,118.3,112.13,112.4,2081827,0.0,1.0
2017-09-26,112.06,117.4,111.11,117.4,1557056,112.06,117.4,111.11,117.4,1557056,0.0,1.0
2017-09-27,113.46,115.48,112.49,113.48,1095354,113.46,115.48,112.49,113.48,1095354,0.0,1.0
2017-09-28,118.27,118.97,111.91,114.31,1642826,118.27,118.97,111.91,114.31,1642826,0.0,1.0
2017-09-29,117.49,119.02,115.36,117.32,805868,117.49,119.02,115.36,117.32,805868,0.0,1.0
2017-10-02,122.31,125.96,121.02,122.31,2321143,122.31,125.96,121.02,122.31,2321143,0.0,1.0
2017-10-03,119.9,122.66,119.57,122.01,1214841,119.9,122.66,119.57,122.01,1214841,0.0,1.0
2017-10-04,120.16,121.99,118.39,119.0,576553,120.16,121.99,118.39,119.0,576553,0.0,1.0
2017-10-05,121.39,123.0,119.58,120.17,756940,121.39,123.0,119.58,120.17,756940,0.0,1.0
2017-10-06,122.65,124.73,121.18,121.5,793294,122.65,124.73,121.18,121.5,793294,0.0,1.0
2017-10-09,121.5,123.99,121.39,122.5,687214,121.5,123.99,121.39,122.5,687214,0.0,1.0
2017-10-10,122.29,123.77,119.04,122.04,985948,122.29,123.77,119.04,122.04,985948,0.0,1.0
2017-10-11,124.86,125.13,120.6,122.8,793295,124.86,125.13,120.6,122.8,793295,0.0,1.0
2017-10-12,124.2,126.16,123.24,123.51,874088,124.2,126.16,123.24,123.51,874088,0.0,1.0
2017-10-13,123.0,125.15,122.79,124.91,838628,123.0,125.15,122.79,124.91,838628,0.0,1.0
2017-10-16,121.89,125.5,120.6,123.01,1034561,121.89,125.5,120.6,123.01,1034561,0.0,1.0
2017-10-17,118.7,122.5,118.42,122.36,1031390,118.7,122.5,118.42,122.36,1031390,0.0,1.0
2017-10-18,117.55,120.46,115.68,119.64,1020295,117.55,120.46,115.68,119.64,1020295,0.0,1.0
2017-10-19,115.63,118.34,114.27,116.0,1199739,115.63,118.34,114.27,116.0,1199739,0.0,1.0
2017-10-20,114.7,115.74,111.25,115.61,1307070,114.7,115.74,111.25,115.61,1307070,0.0,1.0
2017-10-23,115.57,116.46,112.95,114.66,805790,115.57,116.46,112.95,114.66,805790,0.0,1.0
2017-10-24,117.07,119.75,115.5,116.22,977043,117.07,119.75,115.5,116.22,977043,0.0,1.0
2017-10-25,117.4,118.25,114.82,117.0,776279,117.4,118.25,114.82,117.0,776279,0.0,1.0
2017-10-26,114.49,118.43,113.25,116.44,867049,114.49,118.43,113.25,116.44,867049,0.0,1.0
2017-10-27,119.92,122.58,114.63,114.63,1357617,119.92,122.58,114.63,114.63,1357617,0.0,1.0
2017-10-30,122.96,123.56,118.8,120.23,1096725,122.96,123.56,118.8,120.23,1096725,0.0,1.0
2017-10-31,121.84,124.53,121.72,123.44,861688,121.84,124.53,121.72,123.44,861688,0.0,1.0
2017-11-01,121.09,124.5,120.08,123.44,867021,121.09,124.5,120.08,123.44,867021,0.0,1.0
2017-11-02,133.59,147.63,120.87,121.34,3967503,133.59,147.63,120.87,121.34,3967503,0.0,1.0
2017-11-03,132.36,137.84,132.2,133.34,1460580,132.36,137.84,132.2,133.34,1460580,0.0,1.0
2017-11-06,130.5,132.5,129.16,131.45,1085799,130.5,132.5,129.16,131.45,1085799,0.0,1.0
2017-11-07,129.5,131.41,128.17,129.2,836690,129.5,131.41,128.17,129.2,836690,0.0,1.0
2017-11-08,132.33,137.0,127.2,131.14,1649047,132.33,137.0,127.2,131.14,1649047,0.0,1.0
2017-11-09,137.68,138.03,131.1,134.98,1366601,137.68,138.03,131.1,134.98,1366601,0.0,1.0
2017-11-10,139.98,140.79,134.9,137.6,1381071,139.98,140.79,134.9,137.6,1381071,0.0,1.0
2017-11-13,129.11,138.14,128.78,138.14,1449153,129.11,138.14,128.78,138.14,1449153,0.0,1.0
2017-11-14,130.32,134.79,128.0,130.06,3296837,130.32,134.79,128.0,130.06,3296837,0.0,1.0
2017-11-15,125.95,130.57,124.96,128.39,1883262,125.95,130.57,124.96,128.39,1883262,0.0,1.0
2017-11-16,126.38,129.33,124.61,127.11,1234408,126.38,129.33,124.61,127.11,1234408,0.0,1.0
2017-11-17,127.51,128.59,125.57,126.17,894411,127.51,128.59,125.57,126.17,894411,0.0,1.0
2017-11-20,128.15,129.54,126.59,127.36,914506,128.15,129.54,126.59,127.36,914506,0.0,1.0
2017-11-21,132.01,132.98,129.12,129.58,991991,132.01,132.98,129.12,129.58,991991,0.0,1.0
2017-11-22,132.33,133.47,129.35,131.45,771704,132.33,133.47,129.35,131.45,771704,0.0,1.0
2017-11-24,132.85,134.89,131.0,132.33,783126,132.85,134.89,131.0,132.33,783126,0.0,1.0
2017-11-27,131.44,133.82,129.535,133.82,1089830,131.44,133.82,129.535,133.82,1089830,0.0,1.0
2017-11-28,129.74,132.93,128.55,132.93,940979,129.74,132.93,128.55,132.93,940979,0.0,1.0
2017-11-29,128.14,131.11,125.67,129.67,1403953,128.14,131.11,125.67,129.67,1403953,0.0,1.0
2017-11-30,134.54,135.27,128.155,129.42,5318223,134.54,135.27,128.155,129.42,5318223,0.0,1.0
2017-12-01,137.31,138.0,132.785,134.53,1235158,137.31,138.0,132.785,134.53,1235158,0.0,1.0
2017-12-04,128.01,139.9,126.56,137.19,1306130,128.01,139.9,126.56,137.19,1306130,0.0,1.0
2017-12-05,127.0,132.61,126.15,128.29,862231,127.0,132.61,126.15,128.29,862231,0.0,1.0
2017-12-06,124.57,128.22,121.24,127.66,930082,124.57,128.22,121.24,127.66,930082,0.0,1.0
2017-12-07,128.73,130.87,124.665,125.15,873312,128.73,130.87,124.665,125.15,873312,0.0,1.0
2017-12-08,130.89,132.57,129.17,129.17,730965,130.89,132.57,129.17,129.17,730965,0.0,1.0
2017-12-11,128.2,132.24,126.4,131.72,914067,128.2,132.24,126.4,131.72,914067,0.0,1.0
2017-12-12,127.29,131.565,125.85,126.98,809982,127.29,131.565,125.85,126.98,809982,0.0,1.0
2017-12-13,124.86,127.615,123.3,126.75,1466281,124.86,127.615,123.3,126.75,1466281,0.0,1.0
2017-12-14,123.66,126.77,121.315,125.88,1268394,123.66,126.77,121.315,125.88,1268394,0.0,1.0
2017-12-15,125.59,131.99,123.9,130.16,2532071,125.59,131.99,123.9,130.16,2532071,0.0,1.0
2017-12-18,122.76,126.51,122.05,126.51,1029799,122.76,126.51,122.05,126.51,1029799,0.0,1.0
2017-12-19,122.85,123.58,119.55,122.76,1113944,122.85,123.58,119.55,122.76,1113944,0.0,1.0
2017-12-20,121.97,123.81,120.2794,123.81,715307,121.97,123.81,120.2794,123.81,715307,0.0,1.0
2017-12-21,122.83,124.15,120.865,121.72,474473,122.83,124.15,120.865,121.72,474473,0.0,1.0
2017-12-22,123.96,124.96,121.24,121.92,1029296,123.96,124.96,121.24,121.92,1029296,0.0,1.0
2017-12-26,124.68,125.25,122.745,123.48,407209,124.68,125.25,122.745,123.48,407209,0.0,1.0
2017-12-27,128.56,128.7499,123.01,123.07,378789,128.56,128.7499,123.01,123.07,378789,0.0,1.0
2017-12-28,129.88,129.95,128.27,129.34,435129,129.88,129.95,128.27,129.34,435129,0.0,1.0
2017-12-29,127.05,130.43,126.77,130.2,515713,127.05,130.43,126.77,130.2,515713,0.0,1.0
2018-01-02,131.85,132.0,125.87,128.32,439373,131.85,132.0,125.87,128.32,439373,0.0,1.0
2018-01-03,134.65,136.71,130.2701,131.38,709044,134.65,136.71,130.2701,131.38,709044,0.0,1.0
2018-01-04,131.96,135.89,129.57,134.94,773686,131.96,135.89,129.57,134.94,773686,0.0,1.0
2018-01-05,127.73,131.96,127.35,131.96,716805,127.73,131.96,127.35,131.96,716805,0.0,1.0
2018-01-08,129.18,131.33,126.5647,130.33,1127897,129.18,131.33,126.5647,130.33,1127897,0.0,1.0
2018-01-09,130.74,132.21,128.25,129.8,682387,130.74,132.21,128.25,129.8,682387,0.0,1.0
2018-01-10,128.6,130.88,128.32,129.0,691693,128.6,130.88,128.32,129.0,691693,0.0,1.0
2018-01-11,128.05,129.91,127.7688,129.32,565113,128.05,129.91,127.7688,129.32,565113,0.0,1.0
2018-01-12,129.07,132.47,127.55,127.95,795764,129.07,132.47,127.55,127.95,795764,0.0,1.0
2018-01-16,124.64,131.025,122.9688,130.0,910939,124.64,131.025,122.9688,130.0,910939,0.0,1.0
2018-01-17,125.25,127.9,123.45,126.13,1142674,125.25,127.9,123.45,126.13,1142674,0.0,1.0
2018-01-18,123.99,126.73,123.85,125.93,533057,123.99,126.73,123.85,125.93,533057,0.0,1.0
2018-01-19,124.83,125.5,122.63,124.75,840670,124.83,125.5,122.63,124.75,840670,0.0,1.0
2018-01-22,131.0,132.375,126.07,126.07,1993329,131.0,132.375,126.07,126.07,1993329,0.0,1.0
2018-01-23,137.03,139.63,130.081,131.0,2721830,137.03,139.63,130.081,131.0,2721830,0.0,1.0
2018-01-24,133.89,138.08,131.9028,136.76,965032,133.89,138.08,131.9028,136.76,965032,0.0,1.0
2018-01-25,134.29,135.6498,133.0,135.35,1050889,134.29,135.6498,133.0,135.35,1050889,0.0,1.0
2018-01-26,134.39,136.29,133.225,136.29,522115,134.39,136.29,133.225,136.29,522115,0.0,1.0
2018-01-29,133.56,134.959,132.01,133.44,901807,133.56,134.959,132.01,133.44,901807,0.0,1.0
2018-01-30,131.23,132.68,128.895,131.92,664491,131.23,132.68,128.895,131.92,664491,0.0,1.0
2018-01-31,129.98,132.91,128.39,132.43,538950,129.98,132.91,128.39,132.43,538950,0.0,1.0
2018-02-01,129.43,131.47,127.29,129.04,795684,129.43,131.47,127.29,129.04,795684,0.0,1.0
2018-02-02,124.5,129.66,124.03,127.77,777821,124.5,129.66,124.03,127.77,777821,0.0,1.0
2018-02-05,119.92,126.74,118.93,123.63,918774,119.92,126.74,118.93,123.63,918774,0.0,1.0
2018-02-06,122.17,122.61,115.79,117.37,1167695,122.17,122.61,115.79,117.37,1167695,0.0,1.0
2018-02-07,122.09,123.93,121.155,121.67,712118,122.09,123.93,121.155,121.67,712118,0.0,1.0
2018-02-08,116.32,123.59,116.28,123.01,929025,116.32,123.59,116.28,123.01,929025,0.0,1.0
2018-02-09,115.92,118.1305,108.13,116.92,1205468,115.92,118.1305,108.13,116.92,1205468,0.0,1.0
2018-02-12,117.3,119.59,116.24,117.5,565200,117.3,119.59,116.24,117.5,565200,0.0,1.0
2018-02-13,119.26,119.44,115.22,116.43,507984,119.26,119.44,115.22,116.43,507984,0.0,1.0
2018-02-14,119.98,120.43,115.67,117.84,496727,119.98,120.43,115.67,117.84,496727,0.0,1.0
2018-02-15,121.74,121.82,118.17,120.48,707054,121.74,121.82,118.17,120.48,707054,0.0,1.0
2018-02-16,122.88,124.03,121.27,121.89,645522,122.88,124.03,121.27,121.89,645522,0.0,1.0
2018-02-20,120.83,123.765,120.13,121.62,394956,120.83,123.765,120.13,121.62,394956,0.0,1.0
2018-02-21,119.18,122.15,119.07,121.0,321060,119.18,122.15,119.07,121.0,321060,0.0,1.0
2018-02-22,119.86,121.97,119.41,119.45,416425,119.86,121.97,119.41,119.45,416425,0.0,1.0
2018-02-23,121.42,121.47,118.888,120.3,391354,121.42,121.47,118.888,120.3,391354,0.0,1.0
2018-02-26,123.0,123.67,121.16,122.25,564003,123.0,123.67,121.16,122.25,564003,0.0,1.0
2018-02-27,123.29,123.93,122.5,123.54,425007,123.29,123.93,122.5,123.54,425007,0.0,1.0
2018-02-28,120.16,124.59,120.13,123.4,674456,120.16,124.59,120.13,123.4,674456,0.0,1.0
2018-03-01,119.13,122.8,118.01,120.0,620193,119.13,122.8,118.01,120.0,620193,0.0,1.0
2018-03-02,121.16,121.83,117.4,118.05,464855,121.16,121.83,117.4,118.05,464855,0.0,1.0
2018-03-05,126.58,127.99,120.82,120.83,747211,126.58,127.99,120.82,120.83,747211,0.0,1.0
2018-03-06,123.25,127.85,121.37,127.64,681887,123.25,127.85,121.37,127.64,681887,0.0,1.0
2018-03-07,123.99,124.32,121.5,122.06,788238,123.99,124.32,121.5,122.06,788238,0.0,1.0
2018-03-08,126.74,127.7,123.61,124.11,429735,126.74,127.7,123.61,124.11,429735,0.0,1.0
2018-03-09,133.02,134.91,128.12,128.26,891309,133.02,134.91,128.12,128.26,891309,0.0,1.0
2018-03-12,142.04,143.83,131.494,133.43,1334341,142.04,143.83,131.494,133.43,1334341,0.0,1.0
2018-03-13,144.16,152.7474,142.03,142.04,1908563,144.16,152.7474,142.03,142.04,1908563,0.0,1.0
2018-03-14,141.83,145.92,139.91,140.08,1001332,141.83,145.92,139.91,140.08,1001332,0.0,1.0
2018-03-15,141.38,146.59,141.07,142.69,657732,141.38,146.59,141.07,142.69,657732,0.0,1.0
2018-03-16,145.06,146.06,137.82,141.36,1444004,145.06,146.06,137.82,141.36,1444004,0.0,1.0
2018-03-19,146.56,149.19,142.5273,143.78,1044852,146.56,149.19,142.5273,143.78,1044852,0.0,1.0
2018-03-20,148.54,153.985,146.05,147.2,1009783,148.54,153.985,146.05,147.2,1009783,0.0,1.0
2018-03-21,146.26,149.729,146.1,147.89,481387,146.26,149.729,146.1,147.89,481387,0.0,1.0
2018-03-22,142.5,146.79,142.0,144.76,396616,142.5,146.79,142.0,144.76,396616,0.0,1.0
2018-03-23,138.06,143.59,137.75,141.5,736647,138.06,143.59,137.75,141.5,736647,0.0,1.0
2018-03-26,138.51,141.66,135.31,141.58,906807,138.51,141.66,135.31,141.58,906807,0.0,1.0
2018-03-27,131.18,139.69,130.61,139.5,836926,131.18,139.69,130.61,139.5,836926,0.0,1.0
2018-03-28,129.87,132.325,126.08,130.65,863854,129.87,132.325,126.08,130.65,863854,0.0,1.0
2018-03-29,119.1,131.46,117.71,130.86,3171092,119.1,131.46,117.71,130.86,3171092,0.0,1.0
2018-04-02,101.18,118.71,96.84,118.41,5781600,101.18,118.71,96.84,118.41,5781600,0.0,1.0
2018-04-03,99.41,104.95,98.52,101.41,2497428,99.41,104.95,98.52,101.41,2497428,0.0,1.0
2018-04-04,102.29,105.7,96.02,98.0,1945998,102.29,105.7,96.02,98.0,1945998,0.0,1.0
2018-04-05,96.44,103.54,95.83,103.0,1468095,96.44,103.54,95.83,103.0,1468095,0.0,1.0
2018-04-06,95.08,97.225,93.01,95.21,1958468,95.08,97.225,93.01,95.21,1958468,0.0,1.0
2018-04-09,97.33,99.15,96.16,96.16,1094322,97.33,99.15,96.16,96.16,1094322,0.0,1.0
2018-04-10,98.08,101.56,97.96,99.26,1352856,98.08,101.56,97.96,99.26,1352856,0.0,1.0
2018-04-11,97.63,99.38,96.33,96.83,875952,97.63,99.38,96.33,96.83,875952,0.0,1.0
2018-04-12,100.75,102.355,97.9,98.92,627511,100.75,102.355,97.9,98.92,627511,0.0,1.0
2018-04-13,100.76,102.16,98.77,101.49,577735,100.76,102.16,98.77,101.49,577735,0.0,1.0
2018-04-16,95.84,103.85,95.78,102.17,1065756,95.84,103.85,95.78,102.17,1065756,0.0,1.0
2018-04-17,98.35,99.0,95.55,96.18,992039,98.35,99.0,95.55,96.18,992039,0.0,1.0
2018-04-18,97.7,99.3299,96.03,98.5,695875,97.7,99.3299,96.03,98.5,695875,0.0,1.0
2018-04-19,96.19,98.68,95.668,95.668,681516,96.19,98.68,95.668,95.668,681516,0.0,1.0
2018-04-20,97.48,99.1575,95.24,96.4,1285479,97.48,99.1575,95.24,96.4,1285479,0.0,1.0
2018-04-23,95.86,99.3,94.77,98.5,677155,95.86,99.3,94.77,98.5,677155,0.0,1.0
2018-04-24,94.73,97.15,94.48,96.19,948933,94.73,97.15,94.48,96.19,948933,0.0,1.0
2018-04-25,94.33,95.87,93.11,94.73,707161,94.33,95.87,93.11,94.73,707161,0.0,1.0
2018-04-26,95.3,97.28,94.15,95.34,607010,95.3,97.28,94.15,95.34,607010,0.0,1.0
2018-04-27,96.63,98.32,95.75,95.81,516140,96.63,98.32,95.75,95.81,516140,0.0,1.0
2018-04-30,94.53,97.5241,94.49,97.0,680436,94.53,97.5241,94.49,97.0,680436,0.0,1.0
2018-05-01,92.18,94.71,90.55,94.25,1270402,92.18,94.71,90.55,94.25,1270402,0.0,1.0
2018-05-02,90.02,92.81,89.56,91.66,1297702,90.02,92.81,89.56,91.66,1297702,0.0,1.0
2018-05-03,88.31,91.34,88.31,90.26,922791,88.31,91.34,88.31,90.26,922791,0.0,1.0
2018-05-04,92.35,95.59,87.35,89.0,2877574,92.35,95.59,87.35,89.0,2877574,0.0,1.0
2018-05-07,97.42,98.7,91.54,92.41,1099354,97.42,98.7,91.54,92.41,1099354,0.0,1.0
2018-05-08,96.14,104.62,94.71,97.7,1698209,96.14,104.62,94.71,97.7,1698209,0.0,1.0
2018-05-09,97.09,98.02,95.61,96.19,593608,97.09,98.02,95.61,96.19,593608,0.0,1.0
2018-05-10,98.28,100.85,96.15,97.0,909614,98.28,100.85,96.15,97.0,909614,0.0,1.0
2018-05-11,100.91,101.91,98.3,98.3,856762,100.91,101.91,98.3,98.3,856762,0.0,1.0
2018-05-14,103.13,106.83,101.55,101.55,1297222,103.13,106.83,101.55,101.55,1297222,0.0,1.0
2018-05-15,101.99,103.65,100.51,101.74,792270,101.99,103.65,100.51,101.74,792270,0.0,1.0
2018-05-16,101.59,102.535,100.94,102.09,972468,101.59,102.535,100.94,102.09,972468,0.0,1.0
2018-05-17,101.64,102.42,100.02,101.33,865688,101.64,102.42,100.02,101.33,865688,0.0,1.0
2018-05-18,102.81,103.14,100.905,101.31,731510,102.81,103.14,100.905,101.31,731510,0.0,1.0
2018-05-21,100.8,103.75,99.825,103.17,616742,100.8,103.75,99.825,103.17,616742,0.0,1.0
2018-05-22,98.96,101.565,98.69,101.25,544270,98.96,101.565,98.69,101.25,544270,0.0,1.0
2018-05-23,98.1,98.69,96.72,98.21,617642,98.1,98.69,96.72,98.21,617642,0.0,1.0
2018-05-24,98.97,99.58,97.95,98.23,448342,98.97,99.58,97.95,98.23,448342,0.0,1.0
2018-05-25,99.98,100.54,98.82,98.82,530992,99.98,100.54,98.82,98.82,530992,0.0,1.0
2018-05-29,100.06,101.34,98.3,99.33,661134,100.06,101.34,98.3,99.33,661134,0.0,1.0
2018-05-30,100.46,101.27,99.15,100.76,591209,100.46,101.27,99.15,100.76,591209,0.0,1.0
2018-05-31,99.47,102.1,98.89,100.57,744228,99.47,102.1,98.89,100.57,744228,0.0,1.0
2018-06-01,100.65,100.78,99.05,99.81,945015,100.65,100.78,99.05,99.81,945015,0.0,1.0
2018-06-04,101.0,101.62,97.465,101.51,688533,101.0,101.62,97.465,101.51,688533,0.0,1.0
2018-06-05,101.02,103.22,100.6,100.91,575161,101.02,103.22,100.6,100.91,575161,0.0,1.0
2018-06-06,101.66,102.68,100.92,101.58,594152,101.66,102.68,100.92,101.58,594152,0.0,1.0
2018-06-07,99.91,102.55,99.115,102.17,618819,99.91,102.55,99.115,102.17,618819,0.0,1.0
2018-06-08,100.24,101.845,99.54,100.27,435093,100.24,101.845,99.54,100.27,435093,0.0,1.0
2018-06-11,100.05,100.77,99.7,100.47,383149,100.05,100.77,99.7,100.47,383149,0.0,1.0
2018-06-12,105.91,106.3,100.45,100.45,869557,105.91,106.3,100.45,100.45,869557,0.0,1.0
2018-06-13,102.86,106.94,102.67,105.6,738636,102.86,106.94,102.67,105.6,738636,0.0,1.0
2018-06-14,107.06,108.29,102.8,102.89,645577,107.06,108.29,102.8,102.89,645577,0.0,1.0
2018-06-15,107.8,108.0,105.85,106.7,1116608,107.8,108.0,105.85,106.7,1116608,0.0,1.0
2018-06-18,106.23,109.41,105.7,106.19,806950,106.23,109.41,105.7,106.19,806950,0.0,1.0
2018-06-19,104.62,105.7802,103.745,104.64,664481,104.62,105.7802,103.745,104.64,664481,0.0,1.0
2018-06-20,105.26,106.3,104.49,105.51,515069,105.26,106.3,104.49,105.51,515069,0.0,1.0
2018-06-21,102.69,106.08,102.27,105.06,348051,102.69,106.08,102.27,105.06,348051,0.0,1.0
2018-06-22,104.2,104.31,101.678,103.02,711365,104.2,104.31,101.678,103.02,711365,0.0,1.0
2018-06-25,100.04,103.75,99.34,103.48,520204,100.04,103.75,99.34,103.48,520204,0.0,1.0
2018-06-26,98.51,101.389,94.06,100.14,790315,98.51,101.389,94.06,100.14,790315,0.0,1.0
2018-06-27,96.07,101.2899,95.94,99.88,494195,96.07,101.2899,95.94,99.88,494195,0.0,1.0
2018-06-28,97.17,98.255,94.98,96.07,601990,97.17,98.255,94.98,96.07,601990,0.0,1.0
2018-06-29,98.49,101.0,96.31,97.99,730516,98.49,101.0,96.31,97.99,730516,0.0,1.0
2018-07-02,98.08,99.8,97.15,98.19,547184,98.08,99.8,97.15,98.19,547184,0.0,1.0
2018-07-03,98.62,101.3,98.25,99.06,310067,98.62,101.3,98.25,99.06,310067,0.0,1.0
2018-07-05,98.05,100.63,96.45,100.0,730755,98.05,100.63,96.45,100.0,730755,0.0,1.0
2018-07-06,101.03,101.92,98.2,98.2,519928,101.03,101.92,98.2,98.2,519928,0.0,1.0
2018-07-09,102.78,103.1,100.5105,101.23,562502,102.78,103.1,100.5105,101.23,562502,0.0,1.0
2018-07-10,104.73,105.69,102.55,103.57,741258,104.73,105.69,102.55,103.57,741258,0.0,1.0
2018-07-11,105.88,106.1,102.64,103.74,440506,105.88,106.1,102.64,103.74,440506,0.0,1.0
2018-07-12,108.05,108.685,106.13,106.94,489907,108.05,108.685,106.13,106.94,489907,0.0,1.0
2018-07-13,107.47,108.98,106.24,108.26,425217,107.47,108.98,106.24,108.26,425217,0.0,1.0
2018-07-16,102.76,108.39,101.99,107.71,896374,102.76,108.39,101.99,107.71,896374,0.0,1.0
2018-07-17,102.27,103.2,100.45,102.1,506831,102.27,103.2,100.45,102.1,506831,0.0,1.0
2018-07-18,105.37,105.69,102.1,103.0,555397,105.37,105.69,102.1,103.0,555397,0.0,1.0
2018-07-19,106.26,107.44,104.4595,104.68,426652,106.26,107.44,104.4595,104.68,426652,0.0,1.0
2018-07-20,105.93,108.07,105.75,106.33,418391,105.93,108.07,105.75,106.33,418391,0.0,1.0
2018-07-23,105.71,107.64,104.09,105.47,489505,105.71,107.64,104.09,105.47,489505,0.0,1.0
2018-07-24,102.66,107.33,101.735,106.18,565290,102.66,107.33,101.735,106.18,565290,0.0,1.0
2018-07-25,105.74,106.505,101.99,102.94,647340,105.74,106.505,101.99,102.94,647340,0.0,1.0
2018-07-26,106.55,108.13,102.68,105.56,754680,106.55,108.13,102.68,105.56,754680,0.0,1.0
2018-07-27,104.51,107.5,103.57,107.5,654585,104.51,107.5,103.57,107.5,654585,0.0,1.0
2018-07-30,96.81,104.57,95.17,103.97,1328531,96.81,104.57,95.17,103.97,1328531,0.0,1.0
2018-07-31,95.0,98.9,94.98,97.21,886899,95.0,98.9,94.98,97.21,886899,0.0,1.0
2018-08-01,94.49,96.1564,94.01,94.87,809319,94.49,96.1564,94.01,94.87,809319,0.0,1.0
2018-08-02,95.22,98.0,92.04,98.0,1091624,95.22,98.0,92.04,98.0,1091624,0.0,1.0
2018-08-03,91.65,96.32,91.41,96.32,1056114,91.65,96.32,91.41,96.32,1056114,0.0,1.0
2018-08-06,93.07,93.39,89.24,91.19,1303833,93.07,93.39,89.24,91.19,1303833,0.0,1.0
2018-08-07,93.88,96.14,92.75,96.0,986175,93.88,96.14,92.75,96.0,986175,0.0,1.0
2018-08-08,92.97,94.67,92.75,93.9,832180,92.97,94.67,92.75,93.9,832180,0.0,1.0
2018-08-09,94.25,96.745,92.66,94.09,1400707,94.25,96.745,92.66,94.09,1400707,0.0,1.0
2018-08-10,97.38,97.4857,94.0,94.0,662971,97.38,97.4857,94.0,94.0,662971,0.0,1.0
2018-08-13,90.95,93.25,88.16,92.0,4006893,90.95,93.25,88.16,92.0,4006893,0.0,1.0
2018-08-14,93.18,93.34,90.6,90.7,1041425,93.18,93.34,90.6,90.7,1041425,0.0,1.0
2018-08-15,91.22,92.3916,90.175,91.73,1051166,91.22,92.3916,90.175,91.73,1051166,0.0,1.0
2018-08-16,92.95,93.345,90.43,91.65,619665,92.95,93.345,90.43,91.65,619665,0.0,1.0
2018-08-17,94.58,95.23,91.86,93.18,635880,94.58,95.23,91.86,93.18,635880,0.0,1.0
2018-08-20,96.37,97.17,94.11,94.81,986159,96.37,97.17,94.11,94.81,986159,0.0,1.0
2018-08-21,97.5,97.9,95.5101,96.62,660841,97.5,97.9,95.5101,96.62,660841,0.0,1.0
2018-08-22,97.88,98.98,96.61,97.4,648699,97.88,98.98,96.61,97.4,648699,0.0,1.0
2018-08-23,96.99,98.845,96.87,97.25,874412,96.99,98.845,96.87,97.25,874412,0.0,1.0
2018-08-24,96.87,98.84,95.2267,96.9,936059,96.87,98.84,95.2267,96.9,936059,0.0,1.0
2018-08-27,112.59,117.6299,100.01,100.44,3340110,112.59,117.6299,100.01,100.44,3340110,0.0,1.0
2018-08-28,117.55,118.31,113.8,114.28,1393895,117.55,118.31,113.8,114.28,1393895,0.0,1.0
2018-08-29,119.1,119.844,116.09,117.09,883786,119.1,119.844,116.09,117.09,883786,0.0,1.0
2018-08-30,121.88,122.865,118.955,119.85,780908,121.88,122.865,118.955,119.85,780908,0.0,1.0
2018-08-31,122.67,124.215,120.81,122.35,604671,122.67,124.215,120.81,122.35,604671,0.0,1.0
2018-09-04,119.12,122.615,118.27,121.26,887609,119.12,122.615,118.27,121.26,887609,0.0,1.0
2018-09-05,118.08,119.99,116.841,118.97,584781,118.08,119.99,116.841,118.97,584781,0.0,1.0
2018-09-06,112.13,118.31,111.94,117.44,574549,112.13,118.31,111.94,117.44,574549,0.0,1.0
2018-09-07,109.0,113.55,108.74,112.0,773059,109.0,113.55,108.74,112.0,773059,0.0,1.0
2018-09-10,104.25,110.0,102.66,109.61,1049658,104.25,110.0,102.66,109.61,1049658,0.0,1.0
2018-09-11,100.35,103.5,99.38,102.77,1137302,100.35,103.5,99.38,102.77,1137302,0.0,1.0
2018-09-12,94.75,99.4,91.12,99.11,2614328,94.75,99.4,91.12,99.11,2614328,0.0,1.0
2018-09-13,94.96,99.729,92.5,94.1,1191712,94.96,99.729,92.5,94.1,1191712,0.0,1.0
2018-09-14,97.14,99.07,95.3904,95.43,820156,97.14,99.07,95.3904,95.43,820156,0.0,1.0
2018-09-17,93.35,97.84,92.79,96.78,706051,93.35,97.84,92.79,96.78,706051,0.0,1.0
2018-09-18,93.75,95.4,92.225,93.48,552675,93.75,95.4,92.225,93.48,552675,0.0,1.0
2018-09-19,94.82,95.05,92.32,93.75,518150,94.82,95.05,92.32,93.75,518150,0.0,1.0
2018-09-20,95.21,96.14,94.51,95.09,523139,95.21,96.14,94.51,95.09,523139,0.0,1.0
2018-09-21,94.57,95.57,93.36,95.29,798745,94.57,95.57,93.36,95.29,798745,0.0,1.0
2018-09-24,93.26,94.85,91.55,94.24,563668,93.26,94.85,91.55,94.24,563668,0.0,1.0
2018-09-25,93.89,94.75,92.05,93.76,577883,93.89,94.75,92.05,93.76,577883,0.0,1.0
2018-09-26,91.33,94.95,91.26,94.0,651192,91.33,94.95,91.26,94.0,651192,0.0,1.0
2018-09-27,90.09,91.24,86.9532,88.0,1908672,90.09,91.24,86.9532,88.0,1908672,0.0,1.0
2018-09-28,87.52,91.5,87.43,90.09,1169988,87.52,91.5,87.43,90.09,1169988,0.0,1.0
2018-10-01,88.33,89.6,88.04,89.5,640474,88.33,89.6,88.04,89.5,640474,0.0,1.0
2018-10-02,87.2,88.64,86.09,88.64,722902,87.2,88.64,86.09,88.64,722902,0.0,1.0
2018-10-03,88.18,88.63,84.48,87.31,513968,88.18,88.63,84.48,87.31,513968,0.0,1.0
2018-10-04,86.22,88.1247,85.06,87.91,647003,86.22,88.1247,85.06,87.91,647003,0.0,1.0
2018-10-05,86.75,89.5,84.67,86.4,865439,86.75,89.5,84.67,86.4,865439,0.0,1.0
2018-10-08,83.24,86.61,82.4499,86.45,809857,83.24,86.61,82.4499,86.45,809857,0.0,1.0
2018-10-09,81.68,83.64,80.95,82.58,791503,81.68,83.64,80.95,82.58,791503,0.0,1.0
2018-10-10,80.99,83.97,80.0,81.21,1200071,80.99,83.97,80.0,81.21,1200071,0.0,1.0
2018-10-11,79.3,82.6799,78.85,80.77,847724,79.3,82.6799,78.85,80.77,847724,0.0,1.0
2018-10-12,81.95,82.19,79.77,80.73,750817,81.95,82.19,79.77,80.73,750817,0.0,1.0
2018-10-15,80.01,82.4,79.36,81.27,513963,80.01,82.4,79.36,81.27,513963,0.0,1.0
2018-10-16,82.91,83.01,80.04,80.59,591660,82.91,83.01,80.04,80.59,591660,0.0,1.0
2018-10-17,81.26,82.74,79.63,82.74,451235,81.26,82.74,79.63,82.74,451235,0.0,1.0
2018-10-18,78.59,81.7,78.29,80.95,715548,78.59,81.7,78.29,80.95,715548,0.0,1.0
2018-10-19,76.65,79.79,76.295,78.85,974223,76.65,79.79,76.295,78.85,974223,0.0,1.0
2018-10-22,74.95,76.45,72.34,76.45,775304,74.95,76.45,72.34,76.45,775304,0.0,1.0
2018-10-23,76.6,78.345,73.53,73.72,1033945,76.6,78.345,73.53,73.72,1033945,0.0,1.0
2018-10-24,73.0,78.11,71.85,76.61,1164970,73.0,78.11,71.85,76.61,1164970,0.0,1.0
2018-10-25,77.92,78.8,73.28,73.28,870846,77.92,78.8,73.28,73.28,870846,0.0,1.0
2018-10-26,76.75,78.14,75.3175,76.77,799949,76.75,78.14,75.3175,76.77,799949,0.0,1.0
2018-10-29,73.9,78.78,72.805,78.24,944936,73.9,78.78,72.805,78.24,944936,0.0,1.0
2018-10-30,78.01,78.17,73.1,73.69,659578,78.01,78.17,73.1,73.69,659578,0.0,1.0
2018-10-31,80.43,81.73,79.015,79.19,723155,80.43,81.73,79.015,79.19,723155,0.0,1.0
2018-11-01,88.13,88.4,80.69,80.74,946827,88.13,88.4,80.69,80.74,946827,0.0,1.0
2018-11-02,88.26,90.0,84.01,88.1,810910,88.26,90.0,84.01,88.1,810910,0.0,1.0
2018-11-05,88.16,89.2,85.71,88.17,753560,88.16,89.2,85.71,88.17,753560,0.0,1.0
2018-11-06,86.28,88.34,85.41,87.38,1184238,86.28,88.34,85.41,87.38,1184238,0.0,1.0
2018-11-07,76.05,81.0,71.95,79.55,3040483,76.05,81.0,71.95,79.55,3040483,0.0,1.0
2018-11-08,73.04,77.0,72.58,75.67,1417232,73.04,77.0,72.58,75.67,1417232,0.0,1.0
2018-11-09,72.41,73.67,70.43,72.68,800661,72.41,73.67,70.43,72.68,800661,0.0,1.0
2018-11-12,67.92,72.25,67.69,71.69,937814,67.92,72.25,67.69,71.69,937814,0.0,1.0
2018-11-13,67.31,70.45,66.83,68.1,900396,67.31,70.45,66.83,68.1,900396,0.0,1.0
2018-11-14,65.07,69.51,63.61,68.32,1361717,65.07,69.51,63.61,68.32,1361717,0.0,1.0
2018-11-15,69.37,70.53,63.57,64.9,969287,69.37,70.53,63.57,64.9,969287,0.0,1.0
2018-11-16,73.16,73.69,68.03,69.18,883246,73.16,73.69,68.03,69.18,883246,0.0,1.0
2018-11-19,71.48,74.41,70.22,72.72,972134,71.48,74.41,70.22,72.72,972134,0.0,1.0
2018-11-20,72.66,73.28,68.0,69.56,847318,72.66,73.28,68.0,69.56,847318,0.0,1.0
2018-11-21,72.68,74.92,71.55,73.39,575578,72.68,74.92,71.55,73.39,575578,0.0,1.0
2018-11-23,73.34,75.7,72.03,72.05,251909,73.34,75.7,72.03,72.05,251909,0.0,1.0
2018-11-26,78.35,78.76,74.5918,74.65,688014,78.35,78.76,74.5918,74.65,688014,0.0,1.0
2018-11-27,77.91,79.03,75.6,77.58,551882,77.91,79.03,75.6,77.58,551882,0.0,1.0
2018-11-28,78.02,79.82,76.33,78.52,628993,78.02,79.82,76.33,78.52,628993,0.0,1.0
2018-11-29,80.61,81.98,77.73,77.9,843747,80.61,81.98,77.73,77.9,843747,0.0,1.0
2018-11-30,81.16,82.48,80.6,80.6,775613,81.16,82.48,80.6,80.6,775613,0.0,1.0
2018-12-03,84.29,84.89,82.2,82.38,874939,84.29,84.89,82.2,82.38,874939,0.0,1.0
2018-12-04,78.35,85.55,78.14,83.74,821992,78.35,85.55,78.14,83.74,821992,0.0,1.0
2018-12-06,79.73,80.48,74.3,77.39,1056333,79.73,80.48,74.3,77.39,1056333,0.0,1.0
2018-12-07,74.38,81.5975,74.04,80.0,1100041,74.38,81.5975,74.04,80.0,1100041,0.0,1.0
2018-12-10,76.69,78.03,74.43,74.75,800886,76.69,78.03,74.43,74.75,800886,0.0,1.0
2018-12-11,76.79,77.99,75.63,77.65,691679,76.79,77.99,75.63,77.65,691679,0.0,1.0
2018-12-12,79.5,81.035,77.71,77.88,499309,79.5,81.035,77.71,77.88,499309,0.0,1.0
2018-12-13,75.66,80.72,74.88,79.7,779008,75.66,80.72,74.88,79.7,779008,0.0,1.0
2018-12-14,77.13,77.79,73.68,74.7,688874,77.13,77.79,73.68,74.7,688874,0.0,1.0
2018-12-17,74.3,79.36,74.17,76.36,900129,74.3,79.36,74.17,76.36,900129,0.0,1.0
2018-12-18,72.54,77.1,70.93,75.49,1016223,72.54,77.1,70.93,75.49,1016223,0.0,1.0
2018-12-19,68.38,75.975,67.72,72.39,872885,68.38,75.975,67.72,72.39,872885,0.0,1.0
2018-12-20,65.81,70.72,64.79,68.24,1040475,65.81,70.72,64.79,68.24,1040475,0.0,1.0
2018-12-21,63.3,67.56,61.78,66.18,1452848,63.3,67.56,61.78,66.18,1452848,0.0,1.0
2018-12-24,62.67,65.62,60.27,62.38,537443,62.67,65.62,60.27,62.38,537443,0.0,1.0
2018-12-26,68.1,68.26,63.03,63.03,1966753,68.1,68.26,63.03,63.03,1966753,0.0,1.0
2018-12-27,68.59,69.82,65.5,66.82,690755,68.59,69.82,65.5,66.82,690755,0.0,1.0
2018-12-28,70.4,72.49,68.27,68.95,794133,70.4,72.49,68.27,68.95,794133,0.0,1.0
2018-12-31,72.91,73.94,71.04,71.04,794653,72.91,73.94,71.04,71.04,794653,0.0,1.0
2019-01-02,72.76,73.76,70.29,71.3,773376,72.76,73.76,70.29,71.3,773376,0.0,1.0
2019-01-03,73.21,74.97,71.2,73.15,645412,73.21,74.97,71.2,73.15,645412,0.0,1.0
2019-01-04,75.2,75.89,72.355,74.0,855794,75.2,75.89,72.355,74.0,855794,0.0,1.0
2019-01-07,81.78,83.71,77.0,77.0,1156928,81.78,83.71,77.0,77.0,1156928,0.0,1.0
2019-01-08,85.34,85.5,81.88,82.89,996114,85.34,85.5,81.88,82.89,996114,0.0,1.0
2019-01-09,84.78,86.875,84.2447,85.6,534088,84.78,86.875,84.2447,85.6,534088,0.0,1.0
2019-01-10,89.16,89.52,83.36,84.22,645321,89.16,89.52,83.36,84.22,645321,0.0,1.0
2019-01-11,89.12,90.7,86.8623,88.36,552359,89.12,90.7,86.8623,88.36,552359,0.0,1.0
2019-01-14,84.02,87.94,83.96,87.94,736166,84.02,87.94,83.96,87.94,736166,0.0,1.0
2019-01-15,80.45,82.49,78.12,78.25,3311546,80.45,82.49,78.12,78.25,3311546,0.0,1.0
2019-01-16,80.88,84.66,80.52,80.54,935351,80.88,84.66,80.52,80.54,935351,0.0,1.0
2019-01-17,80.68,82.05,79.75,80.33,680095,80.68,82.05,79.75,80.33,680095,0.0,1.0
2019-01-18,83.12,83.18,79.0,81.45,1062959,83.12,83.18,79.0,81.45,1062959,0.0,1.0
2019-01-22,80.66,83.21,78.89,82.5,1019913,80.66,83.21,78.89,82.5,1019913,0.0,1.0
2019-01-23,80.01,82.42,78.52,81.25,821743,80.01,82.42,78.52,81.25,821743,0.0,1.0
2019-01-24,80.79,81.21,79.03,79.84,792551,80.79,81.21,79.03,79.84,792551,0.0,1.0
2019-01-25,83.05,83.72,80.42,81.34,943701,83.05,83.72,80.42,81.34,943701,0.0,1.0
2019-01-28,76.66,82.455,75.145,81.86,1768905,76.66,82.455,75.145,81.86,1768905,0.0,1.0
2019-01-29,79.12,79.52,75.31,76.68,597734,79.12,79.52,75.31,76.68,597734,0.0,1.0
2019-01-30,81.7,81.98,77.7,79.43,463099,81.7,81.98,77.7,79.43,463099,0.0,1.0
2019-01-31,83.53,84.13,80.9,81.44,763013,83.53,84.13,80.9,81.44,763013,0.0,1.0
2019-02-01,84.58,85.16,82.53,83.12,975804,84.58,85.16,82.53,83.12,975804,0.0,1.0
2019-02-04,85.23,85.33,84.18,85.0,354602,85.23,85.33,84.18,85.0,354602,0.0,1.0
2019-02-05,82.3,86.45,81.51,85.32,749465,82.3,86.45,81.51,85.32,749465,0.0,1.0
2019-02-06,81.76,83.07,80.77,81.92,955706,81.76,83.07,80.77,81.92,955706,0.0,1.0
2019-02-07,80.8,82.65,80.11,81.57,1003222,80.8,82.65,80.11,81.57,1003222,0.0,1.0
2019-02-08,77.69,82.34,74.29,82.34,1637853,77.69,82.34,74.29,82.34,1637853,0.0,1.0
2019-02-11,80.81,80.86,76.88,78.0,746781,80.81,80.86,76.88,78.0,746781,0.0,1.0
2019-02-12,83.83,83.96,79.95,81.14,592482,83.83,83.96,79.95,81.14,592482,0.0,1.0
2019-02-13,84.39,85.69,83.655,84.55,694342,84.39,85.69,83.655,84.55,694342,0.0,1.0
2019-02-14,83.03,84.7396,82.85,84.31,397986,83.03,84.7396,82.85,84.31,397986,0.0,1.0
2019-02-15,83.53,83.7599,82.02,83.34,542209,83.53,83.7599,82.02,83.34,542209,0.0,1.0
2019-02-19,80.38,85.33,80.23,83.57,788957,80.38,85.33,80.23,83.57,788957,0.0,1.0
2019-02-20,77.75,81.3,77.35,80.6,744637,77.75,81.3,77.35,80.6,744637,0.0,1.0
2019-02-21,76.21,78.37,75.25,77.36,816655,76.21,78.37,75.25,77.36,816655,0.0,1.0
2019-02-22,78.18,78.42,76.21,76.32,610512,78.18,78.42,76.21,76.32,610512,0.0,1.0
2019-02-25,81.62,81.71,78.55,78.79,513791,81.62,81.71,78.55,78.79,513791,0.0,1.0
2019-02-26,81.7,82.575,80.5,81.2,634374,81.7,82.575,80.5,81.2,634374,0.0,1.0
2019-02-27,85.0,85.2,81.0425,81.4,689034,85.0,85.2,81.0425,81.4,689034,0.0,1.0
2019-02-28,85.0,86.21,83.04,84.89,679185,85.0,86.21,83.04,84.89,679185,0.0,1.0
2019-03-01,85.37,85.99,84.9,85.71,537870,85.37,85.99,84.9,85.71,537870,0.0,1.0
2019-03-04,85.0,86.4,82.66,86.05,717821,85.0,86.4,82.66,86.05,717821,0.0,1.0
2019-03-05,88.31,90.33,87.35,88.16,849886,88.31,90.33,87.35,88.16,849886,0.0,1.0
2019-03-06,84.75,87.12,83.03,85.46,2301307,84.75,87.12,83.03,85.46,2301307,0.0,1.0
2019-03-07,83.37,85.44,82.85,85.15,589402,83.37,85.44,82.85,85.15,589402,0.0,1.0
2019-03-08,83.27,83.74,81.295,82.77,553997,83.27,83.74,81.295,82.77,553997,0.0,1.0
2019-03-11,87.85,88.18,83.465,83.5,703320,87.85,88.18,83.465,83.5,703320,0.0,1.0
2019-03-12,87.97,89.6,86.59,88.05,601903,87.97,89.6,86.59,88.05,601903,0.0,1.0
2019-03-13,91.76,92.05,87.97,88.2,625643,91.76,92.05,87.97,88.2,625643,0.0,1.0
2019-03-14,88.34,92.73,88.23,91.41,457323,88.34,92.73,88.23,91.41,457323,0.0,1.0
2019-03-15,91.43,91.66,88.03,88.41,1096509,91.43,91.66,88.03,88.41,1096509,0.0,1.0
2019-03-18,90.24,92.43,88.75,91.68,622206,90.24,92.43,88.75,91.68,622206,0.0,1.0
2019-03-19,88.63,90.92,87.985,90.4,428421,88.63,90.92,87.985,90.4,428421,0.0,1.0
2019-03-20,88.68,90.0,86.69,88.62,520085,88.68,90.0,86.69,88.62,520085,0.0,1.0
2019-03-21,90.74,91.33,87.91,88.13,511218,90.74,91.33,87.91,88.13,511218,0.0,1.0
2019-03-22,84.52,90.45,84.29,90.07,764495,84.52,90.45,84.29,90.07,764495,0.0,1.0
2019-03-25,84.17,85.9229,82.5196,84.27,506354,84.17,85.9229,82.5196,84.27,506354,0.0,1.0
2019-03-26,87.14,87.41,84.28,84.98,528344,87.14,87.41,84.28,84.98,528344,0.0,1.0
2019-03-27,86.35,88.2,84.67,87.46,625388,86.35,88.2,84.67,87.46,625388,0.0,1.0
2019-03-28,90.61,91.085,86.33,86.53,717710,90.61,91.085,86.33,86.53,717710,0.0,1.0
2019-03-29,93.45,93.95,90.19,90.19,1275020,93.45,93.95,90.19,90.19,1275020,0.0,1.0
2019-04-01,91.83,96.08,91.29,94.36,699417,91.83,96.08,91.29,94.36,699417,0.0,1.0
2019-04-02,92.57,93.31,91.35,92.0,415153,92.57,93.31,91.35,92.0,415153,0.0,1.0
2019-04-03,92.06,93.41,91.41,93.31,732709,92.06,93.41,91.41,93.31,732709,0.0,1.0
2019-04-04,91.45,93.0,90.675,92.13,417745,91.45,93.0,90.675,92.13,417745,0.0,1.0
2019-04-05,92.79,93.0,91.27,91.67,752221,92.79,93.0,91.27,91.67,752221,0.0,1.0
2019-04-08,90.17,93.89,88.59,93.0,1025209,90.17,93.89,88.59,93.0,1025209,0.0,1.0
2019-04-09,88.91,91.6,88.595,90.99,900744,88.91,91.6,88.595,90.99,900744,0.0,1.0
2019-04-10,90.89,92.47,89.59,89.81,650539,90.89,92.47,89.59,89.81,650539,0.0,1.0
2019-04-11,88.1,91.92,87.02,91.25,854440,88.1,91.92,87.02,91.25,854440,0.0,1.0
2019-04-12,89.81,90.25,88.12,89.36,787295,89.81,90.25,88.12,89.36,787295,0.0,1.0
2019-04-15,88.53,92.9,87.385,91.23,720635,88.53,92.9,87.385,91.23,720635,0.0,1.0
2019-04-16,88.56,90.74,88.43,88.96,450172,88.56,90.74,88.43,88.96,450172,0.0,1.0
2019-04-17,84.89,89.74,83.5835,89.08,867241,84.89,89.74,83.5835,89.08,867241,0.0,1.0
2019-04-18,82.07,86.23,79.79,85.06,1376402,82.07,86.23,79.79,85.06,1376402,0.0,1.0
2019-04-22,83.16,83.83,80.485,81.45,712807,83.16,83.83,80.485,81.45,712807,0.0,1.0
2019-04-23,87.41,88.27,82.89,83.24,609798,87.41,88.27,82.89,83.24,609798,0.0,1.0
2019-04-24,85.37,87.33,84.67,87.33,346836,85.37,87.33,84.67,87.33,346836,0.0,1.0
2019-04-25,87.88,88.01,83.5,84.9,650464,87.88,88.01,83.5,84.9,650464,0.0,1.0
2019-04-26,87.06,88.45,84.95,87.95,845615,87.06,88.45,84.95,87.95,845615,0.0,1.0
2019-04-29,88.53,90.155,86.64,86.98,527217,88.53,90.155,86.64,86.98,527217,0.0,1.0
2019-04-30,89.34,89.67,86.46,88.5,812800,89.34,89.67,86.46,88.5,812800,0.0,1.0
2019-05-01,83.03,92.85,82.5,91.89,1660539,83.03,92.85,82.5,91.89,1660539,0.0,1.0
2019-05-02,82.54,86.48,82.47,84.25,935628,82.54,86.48,82.47,84.25,935628,0.0,1.0
2019-05-03,77.29,79.96,76.855,79.8,4643888,77.29,79.96,76.855,79.8,4643888,0.0,1.0
2019-05-06,74.08,76.0,72.35,75.05,3708799,74.08,76.0,72.35,75.05,3708799,0.0,1.0
2019-05-07,70.82,73.98,70.37,73.44,2810451,70.82,73.98,70.37,73.44,2810451,0.0,1.0
2019-05-08,70.15,71.08,69.82,70.57,1532600,70.15,71.08,69.82,70.57,1532600,0.0,1.0
2019-05-09,72.14,72.49,67.7324,69.4,2042284,72.14,72.49,67.7324,69.4,2042284,0.0,1.0
2019-05-10,71.46,74.18,70.71,71.57,1434605,71.46,74.18,70.71,71.57,1434605,0.0,1.0
2019-05-13,68.77,70.46,67.6,69.39,1439611,68.77,70.46,67.6,69.39,1439611,0.0,1.0
2019-05-14,67.6,69.455,67.25,69.12,1511387,67.6,69.455,67.25,69.12,1511387,0.0,1.0
2019-05-15,68.07,70.63,66.01,67.01,927102,68.07,70.63,66.01,67.01,927102,0.0,1.0
2019-05-16,68.73,70.42,67.52,68.21,894788,68.73,70.42,67.52,68.21,894788,0.0,1.0
2019-05-17,67.54,69.25,67.33,67.91,815480,67.54,69.25,67.33,67.91,815480,0.0,1.0
2019-05-20,65.86,67.72,65.81,67.25,1144338,65.86,67.72,65.81,67.25,1144338,0.0,1.0
2019-05-21,67.87,68.21,66.08,66.64,1232030,67.87,68.21,66.08,66.64,1232030,0.0,1.0
2019-05-22,67.81,68.72,66.12,67.58,501392,67.81,68.72,66.12,67.58,501392,0.0,1.0
2019-05-23,67.91,68.125,65.89,66.75,722783,67.91,68.125,65.89,66.75,722783,0.0,1.0
2019-05-24,68.93,69.63,68.05,68.09,1247517,68.93,69.63,68.05,68.09,1247517,0.0,1.0
2019-05-28,68.13,69.82,67.88,69.01,1097261,68.13,69.82,67.88,69.01,1097261,0.0,1.0
2019-05-29,67.63,68.7,66.79,67.11,738643,67.63,68.7,66.79,67.11,738643,0.0,1.0
2019-05-30,68.71,69.21,67.615,68.07,572016,68.71,69.21,67.615,68.07,572016,0.0,1.0
2019-05-31,67.52,68.91,67.09,68.04,612590,67.52,68.91,67.09,68.04,612590,0.0,1.0
2019-06-03,66.87,68.81,66.17,67.68,1289928,66.87,68.81,66.17,67.68,1289928,0.0,1.0
2019-06-04,68.8,68.83,65.95,67.58,781891,68.8,68.83,65.95,67.58,781891,0.0,1.0
2019-06-05,70.55,71.08,68.0,69.25,1095645,70.55,71.08,68.0,69.25,1095645,0.0,1.0
2019-06-06,70.8,71.65,69.43,69.88,585061,70.8,71.65,69.43,69.88,585061,0.0,1.0
2019-06-07,70.4,71.57,69.91,71.18,915836,70.4,71.57,69.91,71.18,915836,0.0,1.0
2019-06-10,70.72,72.78,70.71,71.03,709129,70.72,72.78,70.71,71.03,709129,0.0,1.0
2019-06-11,69.92,72.05,68.97,71.78,612485,69.92,72.05,68.97,71.78,612485,0.0,1.0
2019-06-12,70.0,70.17,68.06,69.43,362004,70.0,70.17,68.06,69.43,362004,0.0,1.0
2019-06-13,71.24,71.755,69.35,70.36,471785,71.24,71.755,69.35,70.36,471785,0.0,1.0
2019-06-14,70.03,71.57,69.77,71.57,413454,70.03,71.57,69.77,71.57,413454,0.0,1.0
2019-06-17,71.5,72.25,69.84,70.31,720790,71.5,72.25,69.84,70.31,720790,0.0,1.0
2019-06-18,73.02,74.34,71.94,72.54,870328,73.02,74.34,71.94,72.54,870328,0.0,1.0
2019-06-19,71.97,73.985,71.58,73.07,809342,71.97,73.985,71.58,73.07,809342,0.0,1.0
2019-06-20,73.44,74.27,72.57,73.28,388194,73.44,74.27,72.57,73.28,388194,0.0,1.0
2019-06-21,74.37,74.85,72.24,73.48,688721,74.37,74.85,72.24,73.48,688721,0.0,1.0
2019-06-24,71.8,74.07,71.41,74.07,479817,71.8,74.07,71.41,74.07,479817,0.0,1.0
2019-06-25,71.14,72.98,70.625,72.0,331878,71.14,72.98,70.625,72.0,331878,0.0,1.0
2019-06-26,69.49,72.1,69.34,71.4,548094,69.49,72.1,69.34,71.4,548094,0.0,1.0
2019-06-27,71.08,72.39,69.74,69.97,787248,71.08,72.39,69.74,69.97,787248,0.0,1.0
2019-06-28,72.56,72.64,70.87,71.43,1112912,72.56,72.64,70.87,71.43,1112912,0.0,1.0
2019-07-01,72.01,74.5,70.97,73.69,646560,72.01,74.5,70.97,73.69,646560,0.0,1.0
2019-07-02,72.97,73.8,71.42,71.86,398316,72.97,73.8,71.42,71.86,398316,0.0,1.0
2019-07-03,72.64,73.75,71.37,72.96,340565,72.64,73.75,71.37,72.96,340565,0.0,1.0
2019-07-05,72.19,72.86,71.23,72.31,623524,72.19,72.86,71.23,72.31,623524,0.0,1.0
2019-07-08,70.9,71.88,69.52,71.72,537679,70.9,71.88,69.52,71.72,537679,0.0,1.0
2019-07-09,73.24,73.98,69.79,70.46,668338,73.24,73.98,69.79,70.46,668338,0.0,1.0
2019-07-10,74.11,74.39,72.51,73.47,733915,74.11,74.39,72.51,73.47,733915,0.0,1.0
2019-07-11,73.41,74.85,72.55,74.55,653367,73.41,74.85,72.55,74.55,653367,0.0,1.0
2019-07-12,71.54,73.21,71.11,73.1,774690,71.54,73.21,71.11,73.1,774690,0.0,1.0
2019-07-15,72.79,73.5883,71.15,71.53,592799,72.79,73.5883,71.15,71.53,592799,0.0,1.0
2019-07-16,74.24,74.45,71.9,72.79,507787,74.24,74.45,71.9,72.79,507787,0.0,1.0
2019-07-17,72.68,74.95,72.02,74.24,966311,72.68,74.95,72.02,74.24,966311,0.0,1.0
2019-07-18,75.89,76.31,72.73,72.9,826782,75.89,76.31,72.73,72.9,826782,0.0,1.0
2019-07-19,75.37,75.95,74.75,75.95,1334910,75.37,75.95,74.75,75.95,1334910,0.0,1.0
2019-07-22,76.39,76.87,75.12,75.82,939614,76.39,76.87,75.12,75.82,939614,0.0,1.0
2019-07-23,76.9,77.94,75.7,76.58,656923,76.9,77.94,75.7,76.58,656923,0.0,1.0
2019-07-24,76.48,77.195,75.0,76.9,695731,76.48,77.195,75.0,76.9,695731,0.0,1.0
2019-07-25,74.14,76.32,73.415,76.08,708562,74.14,76.32,73.415,76.08,708562,0.0,1.0
2019-07-26,76.36,76.5,73.875,74.46,346719,76.36,76.5,73.875,74.46,346719,0.0,1.0
2019-07-29,75.63,77.04,75.22,76.5,518045,75.63,77.04,75.22,76.5,518045,0.0,1.0
2019-07-30,77.98,78.015,75.605,75.91,479902,77.98,78.015,75.605,75.91,479902,0.0,1.0
2019-07-31,77.59,79.09,77.43,77.43,707827,77.59,79.09,77.43,77.43,707827,0.0,1.0
2019-08-01,75.36,77.81,74.31,77.45,581895,75.36,77.81,74.31,77.45,581895,0.0,1.0
2019-08-02,73.98,75.19,72.52,74.95,547939,73.98,75.19,72.52,74.95,547939,0.0,1.0
2019-08-05,71.41,73.5,70.9,72.75,956248,71.41,73.5,70.9,72.75,956248,0.0,1.0
2019-08-06,74.38,75.89,69.11,70.0,954968,74.38,75.89,69.11,70.0,954968,0.0,1.0
2019-08-07,80.5,81.69,72.67,75.32,1452038,80.5,81.69,72.67,75.32,1452038,0.0,1.0
2019-08-08,82.97,83.34,80.79,80.79,1088888,82.97,83.34,80.79,80.79,1088888,0.0,1.0
2019-08-09,80.78,84.48,79.49,82.83,779014,80.78,84.48,79.49,82.83,779014,0.0,1.0
2019-08-12,78.88,81.145,78.59,80.0,644441,78.88,81.145,78.59,80.0,644441,0.0,1.0
2019-08-13,80.0,81.48,78.6,79.1,849514,80.0,81.48,78.6,79.1,849514,0.0,1.0
2019-08-14,79.05,80.4,78.73,78.94,965273,79.05,80.4,78.73,78.94,965273,0.0,1.0
2019-08-15,78.37,79.73,77.68,79.08,394433,78.37,79.73,77.68,79.08,394433,0.0,1.0
2019-08-16,80.69,81.01,78.77,78.77,504297,80.69,81.01,78.77,78.77,504297,0.0,1.0
2019-08-19,82.2,82.5,80.46,81.98,771566,82.2,82.5,80.46,81.98,771566,0.0,1.0
2019-08-20,82.14,84.3,81.51,81.94,619019,82.14,84.3,81.51,81.94,619019,0.0,1.0
2019-08-21,83.37,84.2257,81.97,83.43,552138,83.37,84.2257,81.97,83.43,552138,0.0,1.0
2019-08-22,82.16,84.25,81.03,83.99,706155,82.16,84.25,81.03,83.99,706155,0.0,1.0
2019-08-23,81.89,83.98,81.3031,81.72,796300,81.89,83.98,81.3031,81.72,796300,0.0,1.0
2019-08-26,82.24,83.92,81.58,83.56,700122,82.24,83.92,81.58,83.56,700122,0.0,1.0
2019-08-27,82.21,83.95,81.5,82.96,1558886,82.21,83.95,81.5,82.96,1558886,0.0,1.0
2019-08-28,82.32,82.83,81.28,81.99,357525,82.32,82.83,81.28,81.99,357525,0.0,1.0
2019-08-29,82.39,83.43,80.11,83.0,593201,82.39,83.43,80.11,83.0,593201,0.0,1.0
2019-08-30,80.69,83.09,80.41,82.61,422758,80.69,83.09,80.41,82.61,422758,0.0,1.0
2019-09-03,81.76,84.95,80.1725,82.5,1026032,81.76,84.95,80.1725,82.5,1026032,0.0,1.0
2019-09-04,82.33,83.46,80.695,82.26,746140,82.33,83.46,80.695,82.26,746140,0.0,1.0
2019-09-05,83.14,83.73,81.67,82.97,470726,83.14,83.73,81.67,82.97,470726,0.0,1.0
2019-09-06,79.82,83.44,79.74,83.14,648439,79.82,83.44,79.74,83.14,648439,0.0,1.0
2019-09-09,82.69,83.13,78.52,79.41,780200,82.69,83.13,78.52,79.41,780200,0.0,1.0
2019-09-10,84.27,84.48,81.58,82.22,754404,84.27,84.48,81.58,82.22,754404,0.0,1.0
2019-09-11,86.17,86.98,84.35,84.7,642073,86.17,86.98,84.35,84.7,642073,0.0,1.0
2019-09-12,83.17,86.98,83.08,86.66,613878,83.17,86.98,83.08,86.66,613878,0.0,1.0
2019-09-13,83.69,85.69,83.04,83.14,862244,83.69,85.69,83.04,83.14,862244,0.0,1.0
2019-09-16,84.77,86.54,83.3,83.47,554019,84.77,86.54,83.3,83.47,554019,0.0,1.0
2019-09-17,87.82,88.0,84.99,85.03,958210,87.82,88.0,84.99,85.03,958210,0.0,1.0
2019-09-18,85.49,87.97,84.54,87.95,746135,85.49,87.97,84.54,87.95,746135,0.0,1.0
2019-09-19,84.6,86.38,84.3,85.84,659722,84.6,86.38,84.3,85.84,659722,0.0,1.0
2019-09-20,86.5,87.19,84.77,84.9,1279705,86.5,87.19,84.77,84.9,1279705,0.0,1.0
2019-09-23,84.74,87.1,84.5,86.69,591390,84.74,87.1,84.5,86.69,591390,0.0,1.0
2019-09-24,83.48,85.51,83.02,85.18,634732,83.48,85.51,83.02,85.18,634732,0.0,1.0
2019-09-25,83.69,84.52,81.8,83.04,340758,83.69,84.52,81.8,83.04,340758,0.0,1.0
2019-09-26,80.06,84.61,79.97,83.63,738436,80.06,84.61,79.97,83.63,738436,0.0,1.0
2019-09-27,81.1,82.1,79.5,80.13,603398,81.1,82.1,79.5,80.13,603398,0.0,1.0
2019-09-30,80.42,81.72,78.02,81.1,828572,80.42,81.72,78.02,81.1,828572,0.0,1.0
2019-10-01,74.51,80.42,74.3,80.07,907596,74.51,80.42,74.3,80.07,907596,0.0,1.0
2019-10-02,75.76,78.09,73.32,74.15,1048925,75.76,78.09,73.32,74.15,1048925,0.0,1.0
2019-10-03,76.7,76.99,74.26,75.58,525743,76.7,76.99,74.26,75.58,525743,0.0,1.0
2019-10-04,77.02,78.71,75.01,76.54,517628,77.02,78.71,75.01,76.54,517628,0.0,1.0
2019-10-07,76.98,78.44,76.215,76.98,464689,76.98,78.44,76.215,76.98,464689,0.0,1.0
2019-10-08,75.49,77.31,74.19,76.41,634110,75.49,77.31,74.19,76.41,634110,0.0,1.0
2019-10-09,77.0,77.55,75.87,76.52,445545,77.0,77.55,75.87,76.52,445545,0.0,1.0
2019-10-10,77.64,78.535,76.73,76.74,312431,77.64,78.535,76.73,76.74,312431,0.0,1.0
2019-10-11,78.97,79.57,77.51,78.8,413906,78.97,79.57,77.51,78.8,413906,0.0,1.0
2019-10-14,79.14,80.5,78.265,78.53,332574,79.14,80.5,78.265,78.53,332574,0.0,1.0
2019-10-15,80.85,81.43,79.49,79.53,537503,80.85,81.43,79.49,79.53,537503,0.0,1.0
2019-10-16,81.67,82.66,80.39,80.96,793170,81.67,82.66,80.39,80.96,793170,0.0,1.0
2019-10-17,81.88,83.0,80.94,81.99,495147,81.88,83.0,80.94,81.99,495147,0.0,1.0
2019-10-18,84.78,85.11,81.34,81.91,853945,84.78,85.11,81.34,81.91,853945,0.0,1.0
2019-10-21,86.76,86.91,84.665,85.0,639115,86.76,86.91,84.665,85.0,639115,0.0,1.0
2019-10-22,89.16,90.55,87.38,87.38,879150,89.16,90.55,87.38,87.38,879150,0.0,1.0
2019-10-23,89.76,91.59,88.81,88.81,682321,89.76,91.59,88.81,88.81,682321,0.0,1.0
2019-10-24,88.9,90.1,88.06,90.1,464173,88.9,90.1,88.06,90.1,464173,0.0,1.0
2019-10-25,89.25,89.93,88.03,88.03,316742,89.25,89.93,88.03,88.03,316742,0.0,1.0
2019-10-28,90.14,90.77,89.19,89.19,497841,90.14,90.77,89.19,89.19,497841,0.0,1.0
2019-10-29,88.2,90.3,87.79,89.5,764238,88.2,90.3,87.79,89.5,764238,0.0,1.0
2019-10-30,87.27,89.58,87.02,88.01,716154,87.27,89.58,87.02,88.01,716154,0.0,1.0
2019-10-31,86.74,87.305,83.06,85.39,1078167,86.74,87.305,83.06,85.39,1078167,0.0,1.0
2019-11-01,91.01,92.35,86.5,87.04,755704,91.01,92.35,86.5,87.04,755704,0.0,1.0
2019-11-04,91.74,92.25,90.14,90.14,546727,91.74,92.25,90.14,90.14,546727,0.0,1.0
2019-11-05,92.05,92.865,90.89,91.98,419429,92.05,92.865,90.89,91.98,419429,0.0,1.0
2019-11-06,90.53,92.29,90.08,92.29,447562,90.53,92.29,90.08,92.29,447562,0.0,1.0
2019-11-07,91.54,92.435,90.57,91.14,541519,91.54,92.435,90.57,91.14,541519,0.0,1.0
2019-11-08,93.03,93.98,90.85,91.5,536578,93.03,93.98,90.85,91.5,536578,0.0,1.0
2019-11-11,92.45,93.53,91.57,93.1,285501,92.45,93.53,91.57,93.1,285501,0.0,1.0
2019-11-12,90.85,93.09,90.55,92.2,429822,90.85,93.09,90.55,92.2,429822,0.0,1.0
2019-11-13,90.58,91.95,89.75,90.55,669834,90.58,91.95,89.75,90.55,669834,0.0,1.0
2019-11-14,90.46,90.83,88.93,90.73,647507,90.46,90.83,88.93,90.73,647507,0.0,1.0
2019-11-15,92.05,92.39,90.2736,90.57,365687,92.05,92.39,90.2736,90.57,365687,0.0,1.0
2019-11-18,92.73,93.02,90.47,92.0,736814,92.73,93.02,90.47,92.0,736814,0.0,1.0
2019-11-19,97.93,99.92,93.89,93.92,1251992,97.93,99.92,93.89,93.92,1251992,0.0,1.0
2019-11-20,108.21,109.71,97.98,97.98,2263399,108.21,109.71,97.98,97.98,2263399,0.0,1.0
2019-11-21,111.2,111.32,104.54,107.0,1735538,111.2,111.32,104.54,107.0,1735538,0.0,1.0
2019-11-22,106.91,112.43,105.685,111.2,1490010,106.91,112.43,105.685,111.2,1490010,0.0,1.0
2019-11-25,112.42,116.5,110.735,116.01,1718387,112.42,116.5,110.735,116.01,1718387,0.0,1.0
2019-11-26,119.06,119.185,112.71,112.71,1237607,119.06,119.185,112.71,112.71,1237607,0.0,1.0
2019-11-27,117.56,120.0,116.2,119.0,591776,117.56,120.0,116.2,119.0,591776,0.0,1.0
2019-11-29,117.14,119.5,116.4638,117.31,332436,117.14,119.5,116.4638,117.31,332436,0.0,1.0
2019-12-02,118.58,119.93,117.5,118.01,784721,118.58,119.93,117.5,118.01,784721,0.0,1.0
2019-12-03,122.37,122.87,116.23,117.73,815122,122.37,122.87,116.23,117.73,815122,0.0,1.0
2019-12-04,121.98,123.905,119.7533,122.0,763175,121.98,123.905,119.7533,122.0,763175,0.0,1.0
2019-12-05,124.23,125.59,121.64,121.66,980080,124.23,125.59,121.64,121.66,980080,0.0,1.0
2019-12-06,123.76,125.72,123.17,124.34,888878,123.76,125.72,123.17,124.34,888878,0.0,1.0
2019-12-09,120.71,124.55,120.05,124.55,533403,120.71,124.55,120.05,124.55,533403,0.0,1.0
2019-12-10,121.84,123.49,118.91,120.11,696861,121.84,123.49,118.91,120.11,696861,0.0,1.0
2019-12-11,118.79,122.33,117.79,120.98,522843,118.79,122.33,117.79,120.98,522843,0.0,1.0
2019-12-12,120.61,121.245,117.34,118.17,471831,120.61,121.245,117.34,118.17,471831,0.0,1.0
2019-12-13,117.74,121.53,117.0538,120.5,469555,117.74,121.53,117.0538,120.5,469555,0.0,1.0
2019-12-16,120.12,122.61,118.41,118.64,786132,120.12,122.61,118.41,118.64,786132,0.0,1.0
2019-12-17,116.55,125.0,115.45,123.7,1368636,116.55,125.0,115.45,123.7,1368636,0.0,1.0
2019-12-18,115.34,117.885,114.77,117.27,987251,115.34,117.885,114.77,117.27,987251,0.0,1.0
2019-12-19,117.85,118.0,113.63,116.1,1085294,117.85,118.0,113.63,116.1,1085294,0.0,1.0
2019-12-20,115.93,117.88,115.0,117.88,946076,115.93,117.88,115.0,117.88,946076,0.0,1.0
2019-12-23,117.33,118.1,115.0,115.74,507794,117.33,118.1,115.0,115.74,507794,0.0,1.0
2019-12-24,117.69,117.81,115.96,117.08,190801,117.69,117.81,115.96,117.08,190801,0.0,1.0
2019-12-26,117.77,118.37,117.06,118.0,185083,117.77,118.37,117.06,118.0,185083,0.0,1.0
2019-12-27,117.54,118.3,116.11,118.3,326635,117.54,118.3,116.11,118.3,326635,0.0,1.0
2019-12-30,114.69,117.82,114.05,116.83,339771,114.69,117.82,114.05,116.83,339771,0.0,1.0
2019-12-31,115.17,116.8008,113.5,114.0,368671,115.17,116.8008,113.5,114.0,368671,0.0,1.0
2020-01-02,115.62,117.6,114.01,115.57,592943,115.62,117.6,114.01,115.57,592943,0.0,1.0
2020-01-03,115.68,116.93,113.845,114.23,425998,115.68,116.93,113.845,114.23,425998,0.0,1.0
2020-01-06,115.97,116.9593,114.1,115.15,668629,115.97,116.9593,114.1,115.15,668629,0.0,1.0
2020-01-07,115.29,117.015,114.56,115.97,392517,115.29,117.015,114.56,115.97,392517,0.0,1.0
2020-01-08,115.47,116.38,114.65,115.41,554417,115.47,116.38,114.65,115.41,554417,0.0,1.0
2020-01-09,118.06,120.97,116.0,116.0,604108,118.06,120.97,116.0,116.0,604108,0.0,1.0
2020-01-10,119.25,120.57,117.66,118.35,647072,119.25,120.57,117.66,118.35,647072,0.0,1.0
2020-01-13,114.65,118.49,112.48,118.0,822176,114.65,118.49,112.48,118.0,822176,0.0,1.0
2020-01-14,118.44,118.53,111.53,113.4,836903,118.44,118.53,111.53,113.4,836903,0.0,1.0
2020-01-15,118.09,122.42,117.35,119.23,694195,118.09,122.42,117.35,119.23,694195,0.0,1.0
2020-01-16,119.34,119.96,117.48,118.97,522766,119.34,119.96,117.48,118.97,522766,0.0,1.0
2020-01-17,118.82,119.46,116.16,119.01,860384,118.82,119.46,116.16,119.01,860384,0.0,1.0
2020-01-21,117.98,121.47,117.1,118.41,654283,117.98,121.47,117.1,118.41,654283,0.0,1.0
2020-01-22,115.63,120.574,114.68,118.44,663492,115.63,120.574,114.68,118.44,663492,0.0,1.0
2020-01-23,117.96,118.79,112.73,115.24,704571,117.96,118.79,112.73,115.24,704571,0.0,1.0
2020-01-24,120.0,120.78,118.01,118.11,894612,120.0,120.78,118.01,118.11,894612,0.0,1.0
2020-01-27,117.03,120.366,114.905,117.51,884182,117.03,120.366,114.905,117.51,884182,0.0,1.0
2020-01-28,114.72,118.48,113.84,117.97,644701,114.72,118.48,113.84,117.97,644701,0.0,1.0
2020-01-29,117.93,119.25,114.32,114.71,517168,117.93,119.25,114.32,114.71,517168,0.0,1.0
2020-01-30,115.45,118.0,114.56,116.72,392796,115.45,118.0,114.56,116.72,392796,0.0,1.0
2020-01-31,114.79,116.03,113.51,114.74,484580,114.79,116.03,113.51,114.74,484580,0.0,1.0
2020-02-03,114.66,117.56,114.24,115.92,520268,114.66,117.56,114.24,115.92,520268,0.0,1.0
2020-02-04,119.96,120.62,115.96,116.62,734148,119.96,120.62,115.96,116.62,734148,0.0,1.0
2020-02-05,121.59,123.64,120.67,120.99,806354,121.59,123.64,120.67,120.99,806354,0.0,1.0
2020-02-06,121.96,125.73,115.69,115.69,1090288,121.96,125.73,115.69,115.69,1090288,0.0,1.0
2020-02-07,125.48,128.225,120.26,122.0,852262,125.48,128.225,120.26,122.0,852262,0.0,1.0
2020-02-10,131.5,133.0,124.27,124.75,1496829,131.5,133.0,124.27,124.75,1496829,0.0,1.0
2020-02-11,129.54,133.11,128.63,130.46,873040,129.54,133.11,128.63,130.46,873040,0.0,1.0
2020-02-12,133.99,134.51,128.7,129.51,897084,133.99,134.51,128.7,129.51,897084,0.0,1.0
2020-02-13,130.1,134.33,129.85,133.98,416507,130.1,134.33,129.85,133.98,416507,0.0,1.0
2020-02-14,128.7,130.83,127.41,130.05,398981,128.7,130.83,127.41,130.05,398981,0.0,1.0
2020-02-18,128.68,130.03,125.17,129.1,750083,128.68,130.03,125.17,129.1,750083,0.0,1.0
2020-02-19,129.0,131.65,128.65,128.83,326262,129.0,131.65,128.65,128.83,326262,0.0,1.0
2020-02-20,133.12,133.61,128.0,129.19,714910,133.12,133.61,128.0,129.19,714910,0.0,1.0
2020-02-21,131.03,133.48,129.75,133.12,429216,131.03,133.48,129.75,133.12,429216,0.0,1.0
2020-02-24,122.29,125.5,121.56,125.5,747078,122.29,125.5,121.56,125.5,747078,0.0,1.0
2020-02-25,119.29,124.2576,118.14,123.22,550850,119.29,124.2576,118.14,123.22,550850,0.0,1.0
2020-02-26,118.05,120.51,115.57,119.93,537857,118.05,120.51,115.57,119.93,537857,0.0,1.0
2020-02-27,112.49,117.72,110.53,114.83,949161,112.49,117.72,110.53,114.83,949161,0.0,1.0
2020-02-28,117.66,118.56,106.28,106.28,1106989,117.66,118.56,106.28,106.28,1106989,0.0,1.0
2020-03-02,114.78,119.42,111.01,118.89,1032570,114.78,119.42,111.01,118.89,1032570,0.0,1.0
2020-03-03,111.42,116.08,108.9601,115.82,569770,111.42,116.08,108.9601,115.82,569770,0.0,1.0
2020-03-04,117.24,118.0,113.44,114.09,699859,117.24,118.0,113.44,114.09,699859,0.0,1.0
2020-03-05,116.91,118.74,114.58,114.58,582764,116.91,118.74,114.58,114.58,582764,0.0,1.0
2020-03-06,113.39,115.475,110.35,114.14,613749,113.39,115.475,110.35,114.14,613749,0.0,1.0
2020-03-09,109.96,111.4,106.08,106.72,914519,109.96,111.4,106.08,106.72,914519,0.0,1.0
2020-03-10,109.39,114.16,103.95,112.8,970523,109.39,114.16,103.95,112.8,970523,0.0,1.0
2020-03-11,101.89,107.615,99.9208,106.96,766365,101.89,107.615,99.9208,106.96,766365,0.0,1.0
2020-03-12,93.12,100.7,90.0,94.87,912528,93.12,100.7,90.0,94.87,912528,0.0,1.0
2020-03-13,101.57,102.46,84.97,97.02,1077077,101.57,102.46,84.97,97.02,1077077,0.0,1.0
2020-03-16,98.3,134.26,90.5493,118.81,2229206,98.3,134.26,90.5493,118.81,2229206,0.0,1.0
2020-03-17,103.0,108.93,99.03,100.02,1498355,103.0,108.93,99.03,100.02,1498355,0.0,1.0
2020-03-18,103.74,104.94,92.6,97.95,1062766,103.74,104.94,92.6,97.95,1062766,0.0,1.0
2020-03-19,105.97,115.0,103.05,104.69,917354,105.97,115.0,103.05,104.69,917354,0.0,1.0
2020-03-20,103.85,112.73,100.16,105.73,1279286,103.85,112.73,100.16,105.73,1279286,0.0,1.0
2020-03-23,99.06,106.49,94.75,106.49,804538,99.06,106.49,94.75,106.49,804538,0.0,1.0
2020-03-24,99.94,104.625,97.14,103.08,827201,99.94,104.625,97.14,103.08,827201,0.0,1.0
2020-03-25,98.78,102.99,95.5,101.37,855369,98.78,102.99,95.5,101.37,855369,0.0,1.0
2020-03-26,107.21,108.0,98.02,98.02,894104,107.21,108.0,98.02,98.02,894104,0.0,1.0
2020-03-27,104.2,106.83,98.62,105.02,719926,104.2,106.83,98.62,105.02,719926,0.0,1.0
2020-03-30,108.83,109.335,104.49,105.3,612190,108.83,109.335,104.49,105.3,612190,0.0,1.0
2020-03-31,108.85,111.87,105.9,108.56,1156557,108.85,111.87,105.9,108.56,1156557,0.0,1.0
2020-04-01,104.54,109.41,103.69,105.14,742676,104.54,109.41,103.69,105.14,742676,0.0,1.0
2020-04-02,104.21,108.41,98.01,103.57,805093,104.21,108.41,98.01,103.57,805093,0.0,1.0
2020-04-03,105.82,105.98,100.02,101.45,501447,105.82,105.98,100.02,101.45,501447,0.0,1.0
2020-04-06,112.14,112.25,107.6706,108.24,774242,112.14,112.25,107.6706,108.24,774242,0.0,1.0
2020-04-07,109.52,116.49,108.99,114.96,773494,109.52,116.49,108.99,114.96,773494,0.0,1.0
2020-04-08,111.39,114.34,103.65,104.75,737375,111.39,114.34,103.65,104.75,737375,0.0,1.0
2020-04-09,116.38,117.1,110.74,110.74,572169,116.38,117.1,110.74,110.74,572169,0.0,1.0
2020-04-13,119.01,120.05,114.3,120.0,1215357,119.01,120.05,114.3,120.0,1215357,0.0,1.0
2020-04-14,120.72,124.2,119.665,121.14,822765,120.72,124.2,119.665,121.14,822765,0.0,1.0
2020-04-15,121.5,124.48,116.9363,117.73,450995,121.5,124.48,116.9363,117.73,450995,0.0,1.0
2020-04-16,127.72,128.97,120.246,123.32,894865,127.72,128.97,120.246,123.32,894865,0.0,1.0
2020-04-17,138.48,138.7,130.25,131.74,1386307,138.48,138.7,130.25,131.74,1386307,0.0,1.0
2020-04-20,144.87,146.08,135.49,136.62,1469644,144.87,146.08,135.49,136.62,1469644,0.0,1.0
2020-04-21,137.85,146.56,135.17,144.5,1203432,137.85,146.56,135.17,144.5,1203432,0.0,1.0
2020-04-22,140.11,141.74,137.7188,140.0,383334,140.11,141.74,137.7188,140.0,383334,0.0,1.0
2020-04-23,141.64,144.41,139.82,139.82,1092022,141.64,144.41,139.82,139.82,1092022,0.0,1.0
2020-04-24,145.63,147.0,141.795,143.75,696386,145.63,147.0,141.795,143.75,696386,0.0,1.0
2020-04-27,142.7,147.41,142.265,147.28,487329,142.7,147.41,142.265,147.28,487329,0.0,1.0
2020-04-28,137.5,142.89,136.64,142.43,626613,137.5,142.89,136.64,142.43,626613,0.0,1.0
2020-04-29,135.81,141.7552,132.91,140.01,651230,135.81,141.7552,132.91,140.01,651230,0.0,1.0
2020-04-30,131.7,138.33,131.57,136.27,679350,131.7,138.33,131.57,136.27,679350,0.0,1.0
2020-05-01,128.97,131.3697,124.95,130.45,525665,128.97,131.3697,124.95,130.45,525665,0.0,1.0
2020-05-04,136.63,136.77,129.02,130.54,923186,136.63,136.77,129.02,130.54,923186,0.0,1.0
2020-05-05,141.23,143.18,137.05,137.53,735555,141.23,143.18,137.05,137.53,735555,0.0,1.0
2020-05-06,145.27,151.84,137.49,141.24,2229320,145.27,151.84,137.49,141.24,2229320,0.0,1.0
2020-05-07,141.45,145.7097,139.775,144.14,1048200,141.45,145.7097,139.775,144.14,1048200,0.0,1.0
2020-05-08,136.13,143.12,135.86,142.58,708527,136.13,143.12,135.86,142.58,708527,0.0,1.0
2020-05-11,142.43,144.2,135.42,136.71,899284,142.43,144.2,135.42,136.71,899284,0.0,1.0
2020-05-12,144.19,149.24,140.04,143.18,835278,144.19,149.24,140.04,143.18,835278,0.0,1.0
2020-05-13,139.46,146.54,137.94,144.96,857827,139.46,146.54,137.94,144.96,857827,0.0,1.0
2020-05-14,136.2,138.0,133.42,134.63,935058,136.2,138.0,133.42,134.63,935058,0.0,1.0
2020-05-15,139.28,139.6,135.31,136.52,762595,139.28,139.6,135.31,136.52,762595,0.0,1.0
2020-05-18,144.87,145.82,141.29,143.64,617291,144.87,145.82,141.29,143.64,617291,0.0,1.0
2020-05-19,142.41,146.77,142.18,145.24,484768,142.41,146.77,142.18,145.24,484768,0.0,1.0
2020-05-20,143.45,145.08,141.265,143.78,737469,143.45,145.08,141.265,143.78,737469,0.0,1.0
2020-05-21,141.86,144.2199,140.44,142.78,669113,141.86,144.2199,140.44,142.78,669113,0.0,1.0
2020-05-22,140.52,142.35,138.21,141.61,775950,140.52,142.35,138.21,141.61,775950,0.0,1.0
2020-05-26,136.43,144.5,135.8,141.06,806127,136.43,144.5,135.8,141.06,806127,0.0,1.0
2020-05-27,133.35,134.14,126.24,134.14,856891,133.35,134.14,126.24,134.14,856891,0.0,1.0
2020-05-28,133.1,136.14,132.47,135.26,579386,133.1,136.14,132.47,135.26,579386,0.0,1.0
2020-05-29,135.27,135.32,129.56,134.59,869807,135.27,135.32,129.56,134.59,869807,0.0,1.0
2020-06-01,133.57,136.63,131.33,135.12,560356,133.57,136.63,131.33,135.12,560356,0.0,1.0
2020-06-02,138.82,139.19,130.677,130.677,705226,138.82,139.19,130.677,130.677,705226,0.0,1.0
2020-06-03,137.25,138.81,134.02,138.81,563743,137.25,138.81,134.02,138.81,563743,0.0,1.0
2020-06-04,131.9,139.0349,131.11,137.06,623494,131.9,139.0349,131.11,137.06,623494,0.0,1.0
2020-06-05,127.59,132.595,127.34,131.01,610916,127.59,132.595,127.34,131.01,610916,0.0,1.0
2020-06-08,130.44,131.14,123.9779,128.5,612809,130.44,131.14,123.9779,128.5,612809,0.0,1.0
2020-06-09,129.79,132.27,128.32,130.17,535807,129.79,132.27,128.32,130.17,535807,0.0,1.0
2020-06-10,129.71,132.57,127.67,130.55,608136,129.71,132.57,127.67,130.55,608136,0.0,1.0
2020-06-11,125.91,130.92,125.0,128.16,865944,125.91,130.92,125.0,128.16,865944,0.0,1.0
2020-06-12,125.39,127.985,120.05,127.41,838331,125.39,127.985,120.05,127.41,838331,0.0,1.0
2020-06-15,128.38,130.035,120.82,123.17,600534,128.38,130.035,120.82,123.17,600534,0.0,1.0
2020-06-16,132.26,132.5196,128.32,130.15,414569,132.26,132.5196,128.32,130.15,414569,0.0,1.0
2020-06-17,136.67,138.2599,132.88,132.88,1654839,136.67,138.2599,132.88,132.88,1654839,0.0,1.0
2020-06-18,141.99,142.29,136.94,136.94,922756,141.99,142.29,136.94,136.94,922756,0.0,1.0
2020-06-19,150.71,150.71,143.1,143.7,2540535,150.71,150.71,143.1,143.7,2540535,0.0,1.0
2020-06-22,153.0,153.68,147.57,149.96,1292202,153.0,153.68,147.57,149.96,1292202,0.0,1.0
2020-06-23,151.83,156.98,151.255,153.51,1280036,151.83,156.98,151.255,153.51,1280036,0.0,1.0
2020-06-24,151.76,153.81,148.58,151.99,757406,151.76,153.81,148.58,151.99,757406,0.0,1.0
2020-06-25,156.44,156.44,150.385,151.25,806527,156.44,156.44,150.385,151.25,806527,0.0,1.0
2020-06-26,151.9,158.37,150.0275,156.26,2866011,151.9,158.37,150.0275,156.26,2866011,0.0,1.0
2020-06-29,147.91,152.27,145.36,152.27,499200,147.91,152.27,145.36,152.27,499200,0.0,1.0
2020-06-30,148.11,151.74,146.09,148.14,903200,148.11,151.74,146.09,148.14,903200,0.0,1.0
2020-07-01,148.77,151.39,147.56,148.53,480100,148.77,151.39,147.56,148.53,480100,0.0,1.0
2020-07-02,149.87,151.08,146.48,148.87,419300,149.87,151.08,146.48,148.87,419300,0.0,1.0
2020-07-06,152.43,154.68,149.37,149.96,923600,152.43,154.68,149.37,149.96,923600,0.0,1.0
2020-07-07,160.0,164.09,153.52,153.52,1616400,160.0,164.09,153.52,153.52,1616400,0.0,1.0
2020-07-08,160.42,162.57,156.99,159.62,851800,160.42,162.57,156.99,159.62,851800,0.0,1.0
2020-07-09,158.74,161.0,155.69,161.0,480100,158.74,161.0,155.69,161.0,480100,0.0,1.0
2020-07-10,162.25,162.33,157.3,157.5,748700,162.25,162.33,157.3,157.5,748700,0.0,1.0
2020-07-13,152.74,162.89,152.01,162.66,667900,152.74,162.89,152.01,162.66,667900,0.0,1.0
2020-07-14,157.23,157.6,149.85,152.74,769300,157.23,157.6,149.85,152.74,769300,0.0,1.0
2020-07-15,158.02,159.27,155.73,157.49,472100,158.02,159.27,155.73,157.49,472100,0.0,1.0
2020-07-16,156.03,157.83,153.99,157.54,362600,156.03,157.83,153.99,157.54,362600,0.0,1.0
2020-07-17,158.36,161.07,155.94,157.36,333400,158.36,161.07,155.94,157.36,333400,0.0,1.0
2020-07-20,165.49,167.33,160.17,164.67,906133,165.49,167.33,160.17,164.67,906133,0.0,1.0
2020-07-21,158.03,166.48,157.34,165.02,684760,158.03,166.48,157.34,165.02,684760,0.0,1.0
2020-07-22,157.98,159.15,155.55,158.42,363353,157.98,159.15,155.55,158.42,363353,0.0,1.0
2020-07-23,154.61,161.48,154.13,159.07,636105,154.61,161.48,154.13,159.07,636105,0.0,1.0
2020-07-24,153.1,153.47,148.59,152.41,281289,153.1,153.47,148.59,152.41,281289,0.0,1.0
2020-07-27,157.51,158.05,151.54,155.68,951793,157.51,158.05,151.54,155.68,951793,0.0,1.0
2020-07-28,154.33,158.065,153.54,157.06,517452,154.33,158.065,153.54,157.06,517452,0.0,1.0
2020-07-29,150.56,156.5383,150.37,155.67,426409,150.56,156.5383,150.37,155.67,426409,0.0,1.0
2020-07-30,151.11,152.95,148.52,148.52,295573,151.11,152.95,148.52,148.52,295573,0.0,1.0
2020-07-31,145.76,151.42,143.61,151.34,507286,145.76,151.42,143.61,151.34,507286,0.0,1.0
2020-08-03,152.3,153.01,145.58,146.79,415576,152.3,153.01,145.58,146.79,415576,0.0,1.0
2020-08-04,152.76,154.155,150.56,152.32,318856,152.76,154.155,150.56,152.32,318856,0.0,1.0
2020-08-05,150.44,153.94,146.77,153.13,573897,150.44,153.94,146.77,153.13,573897,0.0,1.0
2020-08-06,144.12,149.21,141.5,148.64,705527,144.12,149.21,141.5,148.64,705527,0.0,1.0
2020-08-07,143.53,147.075,142.18,145.26,400552,143.53,147.075,142.18,145.26,400552,0.0,1.0
2020-08-10,138.57,143.74,137.215,143.5,536457,138.57,143.74,137.215,143.5,536457,0.0,1.0
2020-08-11,136.61,139.96,133.4,136.66,469949,136.61,139.96,133.4,136.66,469949,0.0,1.0
2020-08-12,136.69,139.4,135.02,136.32,391563,136.69,139.4,135.02,136.32,391563,0.0,1.0
2020-08-13,137.43,141.4,136.78,138.11,313872,137.43,141.4,136.78,138.11,313872,0.0,1.0
2020-08-14,136.14,137.83,134.48,137.05,213265,136.14,137.83,134.48,137.05,213265,0.0,1.0
2020-08-17,140.7,143.6,137.0,137.79,470494,140.7,143.6,137.0,137.79,470494,0.0,1.0
2020-08-18,139.92,140.94,138.83,140.35,298883,139.92,140.94,138.83,140.35,298883,0.0,1.0
2020-08-19,137.22,140.9,136.61,140.26,299029,137.22,140.9,136.61,140.26,299029,0.0,1.0
2020-08-20,136.36,137.37,134.37,136.17,486802,136.36,137.37,134.37,136.17,486802,0.0,1.0
2020-08-21,136.6,137.67,134.28,137.42,355446,136.6,137.67,134.28,137.42,355446,0.0,1.0
2020-08-24,131.75,138.58,131.04,136.62,449382,131.75,138.58,131.04,136.62,449382,0.0,1.0
2020-08-25,134.09,135.065,128.27,130.65,423103,134.09,135.065,128.27,130.65,423103,0.0,1.0
2020-08-26,133.05,134.45,132.05,133.73,363229,133.05,134.45,132.05,133.73,363229,0.0,1.0
2020-08-27,133.05,137.19,132.55,134.43,410627,133.05,137.19,132.55,134.43,410627,0.0,1.0
2020-08-28,131.41,133.53,130.6,132.42,200647,131.41,133.53,130.6,132.42,200647,0.0,1.0
2020-08-31,132.64,134.865,131.92,131.92,804395,132.64,134.865,131.92,131.92,804395,0.0,1.0
2020-09-01,130.41,133.31,129.04,133.31,475401,130.41,133.31,129.04,133.31,475401,0.0,1.0
2020-09-02,130.66,131.46,128.42,131.46,428604,130.66,131.46,128.42,131.46,428604,0.0,1.0
2020-09-03,125.19,131.63,124.665,129.75,310861,125.19,131.63,124.665,129.75,310861,0.0,1.0
2020-09-04,122.83,126.18,119.67,126.18,459373,122.83,126.18,119.67,126.18,459373,0.0,1.0
2020-09-08,122.99,125.17,120.81,122.03,753594,122.99,125.17,120.81,122.03,753594,0.0,1.0
2020-09-09,123.06,124.9,121.81,124.1,535611,123.06,124.9,121.81,124.1,535611,0.0,1.0
2020-09-10,121.19,124.96,121.19,122.29,385672,121.19,124.96,121.19,122.29,385672,0.0,1.0
2020-09-11,122.44,123.5,120.24,122.62,448973,122.44,123.5,120.24,122.62,448973,0.0,1.0
2020-09-14,131.0,131.18,124.06,125.0,693492,131.0,131.18,124.06,125.0,693492,0.0,1.0
2020-09-15,130.51,132.64,130.09,131.88,448458,130.51,132.64,130.09,131.88,448458,0.0,1.0
2020-09-16,131.28,132.85,129.695,130.41,506774,131.28,132.85,129.695,130.41,506774,0.0,1.0
2020-09-17,131.02,132.96,129.515,130.41,408471,131.02,132.96,129.515,130.41,408471,0.0,1.0
2020-09-18,132.26,133.3,128.18,131.67,1476807,132.26,133.3,128.18,131.67,1476807,0.0,1.0
2020-09-21,130.92,137.15,129.6,131.82,560855,130.92,137.15,129.6,131.82,560855,0.0,1.0
2020-09-22,133.64,134.18,129.11,130.73,465395,133.64,134.18,129.11,130.73,465395,0.0,1.0
2020-09-23,134.5,136.07,132.21,133.91,458152,134.5,136.07,132.21,133.91,458152,0.0,1.0
2020-09-24,133.34,134.2,130.8,132.87,428034,133.34,134.2,130.8,132.87,428034,0.0,1.0
2020-09-25,138.31,138.8,132.37,134.13,635462,138.31,138.8,132.37,134.13,635462,0.0,1.0
2020-09-28,139.81,140.0,137.17,139.16,352945,139.81,140.0,137.17,139.16,352945,0.0,1.0
2020-09-29,145.01,145.25,138.66,140.0,501709,145.01,145.25,138.66,140.0,501709,0.0,1.0
2020-09-30,145.6,147.0,142.37,144.17,548027,145.6,147.0,142.37,144.17,548027,0.0,1.0
2020-10-01,143.74,148.76,143.3,146.7,558802,143.74,148.76,143.3,146.7,558802,0.0,1.0
2020-10-02,135.68,143.72,135.24,141.84,614415,135.68,143.72,135.24,141.84,614415,0.0,1.0
2020-10-05,142.0,142.27,136.29,136.29,494865,142.0,142.27,136.29,136.29,494865,0.0,1.0
2020-10-06,143.26,146.765,142.01,142.01,366495,143.26,146.765,142.01,142.01,366495,0.0,1.0
2020-10-07,145.4,146.5,142.58,144.03,386076,145.4,146.5,142.58,144.03,386076,0.0,1.0
2020-10-08,146.04,147.76,144.805,146.8,247281,146.04,147.76,144.805,146.8,247281,0.0,1.0
2020-10-09,147.0,147.975,145.19,145.86,275481,147.0,147.975,145.19,145.86,275481,0.0,1.0
2020-10-12,147.0,148.05,145.09,148.0,313612,147.0,148.05,145.09,148.0,313612,0.0,1.0
2020-10-13,146.66,148.74,144.76,147.0,267376,146.66,148.74,144.76,147.0,267376,0.0,1.0
2020-10-14,143.91,147.99,143.86,147.36,251950,143.91,147.99,143.86,147.36,251950,0.0,1.0
2020-10-15,143.94,145.72,141.3,142.52,302824,143.94,145.72,141.3,142.52,302824,0.0,1.0
2020-10-16,145.4,148.07,144.12,144.12,338564,145.4,148.07,144.12,144.12,338564,0.0,1.0
2020-10-19,140.64,145.4,139.53,144.94,535527,140.64,145.4,139.53,144.94,535527,0.0,1.0
2020-10-20,141.45,143.51,140.41,141.92,348978,141.45,143.51,140.41,141.92,348978,0.0,1.0
2020-10-21,136.48,143.41,135.93,141.36,359797,136.48,143.41,135.93,141.36,359797,0.0,1.0
2020-10-22,134.3,140.66,133.7675,136.49,481958,134.3,140.66,133.7675,136.49,481958,0.0,1.0
2020-10-23,131.84,134.75,130.72,134.75,528914,131.84,134.75,130.72,134.75,528914,0.0,1.0
2020-10-26,128.67,132.0,126.71,130.08,473261,128.67,132.0,126.71,130.08,473261,0.0,1.0
2020-10-27,126.82,130.88,126.07,128.52,521974,126.82,130.88,126.07,128.52,521974,0.0,1.0
2020-10-28,124.88,126.85,123.235,125.59,447468,124.88,126.85,123.235,125.59,447468,0.0,1.0
2020-10-29,123.32,125.38,121.56,124.93,547506,123.32,125.38,121.56,124.93,547506,0.0,1.0
2020-10-30,122.97,124.6,119.29,122.8,733508,122.97,124.6,119.29,122.8,733508,0.0,1.0
2020-11-02,124.91,126.225,122.0,124.36,479820,124.91,126.225,122.0,124.36,479820,0.0,1.0
2020-11-03,129.05,130.43,125.0,125.0,360182,129.05,130.43,125.0,125.0,360182,0.0,1.0
2020-11-04,139.49,140.84,132.465,133.42,891934,139.49,140.84,132.465,133.42,891934,0.0,1.0
2020-11-05,137.86,144.63,136.33,143.56,742696,137.86,144.63,136.33,143.56,742696,0.0,1.0
2020-11-06,130.73,137.84,126.23,136.03,956971,130.73,137.84,126.23,136.03,956971,0.0,1.0
2020-11-09,127.48,134.67,126.66,133.62,605058,127.48,134.67,126.66,133.62,605058,0.0,1.0
2020-11-10,125.05,127.635,124.58,127.2,844767,125.05,127.635,124.58,127.2,844767,0.0,1.0
2020-11-11,129.09,130.69,123.15,126.62,740426,129.09,130.69,123.15,126.62,740426,0.0,1.0
2020-11-12,132.44,133.8,129.74,129.74,472221,132.44,133.8,129.74,129.74,472221,0.0,1.0
2020-11-13,135.51,136.67,132.6201,133.35,725862,135.51,136.67,132.6201,133.35,725862,0.0,1.0
2020-11-16,131.05,136.01,128.51,136.01,463384,131.05,136.01,128.51,136.01,463384,0.0,1.0
2020-11-17,129.3,131.04,127.7225,130.92,391355,129.3,131.04,127.7225,130.92,391355,0.0,1.0
2020-11-18,125.45,130.23,125.04,130.0,678009,125.45,130.23,125.04,130.0,678009,0.0,1.0
2020-11-19,123.81,126.62,122.66,126.62,689843,123.81,126.62,122.66,126.62,689843,0.0,1.0
2020-11-20,124.7,125.305,122.9238,123.82,425632,124.7,125.305,122.9238,123.82,425632,0.0,1.0
2020-11-23,123.02,125.5,120.83,125.0,493691,123.02,125.5,120.83,125.0,493691,0.0,1.0
2020-11-24,125.66,128.0,123.03,125.69,872388,125.66,128.0,123.03,125.69,872388,0.0,1.0
2020-11-25,125.45,128.0,123.675,127.43,512765,125.45,128.0,123.675,127.43,512765,0.0,1.0
2020-11-27,129.86,130.21,125.64,125.88,265015,129.86,130.21,125.64,125.88,265015,0.0,1.0
2020-11-30,129.91,132.26,129.04,130.31,824970,129.91,132.26,129.04,130.31,824970,0.0,1.0
2020-12-01,132.27,134.45,130.65,130.78,434773,132.27,134.45,130.65,130.78,434773,0.0,1.0
2020-12-02,129.47,131.92,127.695,131.92,356191,129.47,131.92,127.695,131.92,356191,0.0,1.0
2020-12-03,131.17,132.87,129.68,130.0,299566,131.17,132.87,129.68,130.0,299566,0.0,1.0
2020-12-04,129.56,132.07,127.2546,130.62,320585,129.56,132.07,127.2546,130.62,320585,0.0,1.0
2020-12-07,126.81,130.67,126.0,129.74,312574,126.81,130.67,126.0,129.74,312574,0.0,1.0
2020-12-08,128.05,128.21,125.35,127.07,346394,128.05,128.21,125.35,127.07,346394,0.0,1.0
2020-12-09,124.04,127.59,121.975,127.51,530700,124.04,127.59,121.975,127.51,530700,0.0,1.0
2020-12-10,126.05,127.3,123.47,124.04,349811,126.05,127.3,123.47,124.04,349811,0.0,1.0
2020-12-11,129.65,130.4,126.26,126.42,493440,129.65,130.4,126.26,126.42,493440,0.0,1.0
2020-12-14,132.69,135.37,131.005,131.63,529806,132.69,135.37,131.005,131.63,529806,0.0,1.0
2020-12-15,135.7,136.64,133.08,134.07,425227,135.7,136.64,133.08,134.07,425227,0.0,1.0
2020-12-16,138.32,139.49,134.71,136.05,584826,138.32,139.49,134.71,136.05,584826,0.0,1.0
2020-12-17,138.65,139.93,136.42,139.93,601322,138.65,139.93,136.42,139.93,601322,0.0,1.0
2020-12-18,142.39,142.61,136.88,140.0,1235425,142.39,142.61,136.88,140.0,1235425,0.0,1.0
2020-12-21,139.43,140.79,136.831,137.12,486526,139.43,140.79,136.831,137.12,486526,0.0,1.0
2020-12-22,138.31,142.35,137.57,139.44,572348,138.31,142.35,137.57,139.44,572348,0.0,1.0
2020-12-23,138.62,140.01,135.47,138.3,590043,138.62,140.01,135.47,138.3,590043,0.0,1.0
2020-12-24,137.56,140.11,136.8,138.62,150982,137.56,140.11,136.8,138.62,150982,0.0,1.0
2020-12-28,134.08,140.0,133.67,138.6,337788,134.08,140.0,133.67,138.6,337788,0.0,1.0
2020-12-29,130.56,136.91,130.0,134.56,368145,130.56,136.91,130.0,134.56,368145,0.0,1.0
2020-12-30,131.04,134.155,129.17,131.9,256897,131.04,134.155,129.17,131.9,256897,0.0,1.0
2020-12-31,129.97,132.42,127.69,131.33,338669,129.97,132.42,127.69,131.33,338669,0.0,1.0
2021-01-04,128.1,132.78,126.94,130.69,527642,128.1,132.78,126.94,130.69,527642,0.0,1.0
2021-01-05,127.45,127.7,124.0,125.56,499762,127.45,127.7,124.0,125.56,499762,0.0,1.0
2021-01-06,126.83,128.125,125.38,126.33,758599,126.83,128.125,125.38,126.33,758599,0.0,1.0
2021-01-07,139.4,140.0,132.03,133.62,1072701,139.4,140.0,132.03,133.62,1072701,0.0,1.0
2021-01-08,146.66,147.0,137.7239,138.73,829857,146.66,147.0,137.7239,138.73,829857,0.0,1.0
2021-01-11,156.63,157.39,146.42,148.56,1316695,156.63,157.39,146.42,148.56,1316695,0.0,1.0
2021-01-12,165.65,165.91,156.03,156.03,1550933,165.65,165.91,156.03,156.03,1550933,0.0,1.0
2021-01-13,170.93,175.41,163.95,165.65,2440830,170.93,175.41,163.95,165.65,2440830,0.0,1.0
2021-01-14,165.07,169.78,164.0158,169.78,1279970,165.07,169.78,164.0158,169.78,1279970,0.0,1.0
2021-01-15,166.36,171.01,165.35,165.35,711647,166.36,171.01,165.35,165.35,711647,0.0,1.0
2021-01-19,168.41,171.0,167.02,167.88,637880,168.41,171.0,167.02,167.88,637880,0.0,1.0
2021-01-20,170.97,173.0,167.01,169.65,1028018,170.97,173.0,167.01,169.65,1028018,0.0,1.0
2021-01-21,166.75,172.61,166.35,172.54,543691,166.75,172.61,166.35,172.54,543691,0.0,1.0
2021-01-22,172.38,173.2,163.9,165.78,534971,172.38,173.2,163.9,165.78,534971,0.0,1.0
2021-01-25,175.69,176.78,168.145,170.43,1158044,175.69,176.78,168.145,170.43,1158044,0.0,1.0
2021-01-26,170.02,178.41,169.16,174.15,539596,170.02,178.41,169.16,174.15,539596,0.0,1.0
2021-01-27,155.39,168.89,152.51,168.58,1249540,155.39,168.89,152.51,168.58,1249540,0.0,1.0
2021-01-28,154.74,157.5043,149.6261,157.5043,829775,154.74,157.5043,149.6261,157.5043,829775,0.0,1.0
2021-01-29,150.48,156.67,148.305,154.63,931950,150.48,156.67,148.305,154.63,931950,0.0,1.0
2021-02-01,149.25,156.62,146.9,154.65,854656,149.25,156.62,146.9,154.65,854656,0.0,1.0
2021-02-02,154.05,154.15,148.32,149.92,998563,154.05,154.15,148.32,149.92,998563,0.0,1.0
2021-02-03,151.25,157.27,149.985,154.09,812466,151.25,157.27,149.985,154.09,812466,0.0,1.0
2021-02-04,157.91,162.0,152.355,152.8,878985,157.91,162.0,152.355,152.8,878985,0.0,1.0
2021-02-05,165.11,167.7,158.42,158.42,616426,165.11,167.7,158.42,158.42,616426,0.0,1.0
2021-02-08,165.15,169.93,162.25,165.46,636082,165.15,169.93,162.25,165.46,636082,0.0,1.0
2021-02-09,167.65,169.84,163.87,165.0,510059,167.65,169.84,163.87,165.0,510059,0.0,1.0
2021-02-10,164.16,172.815,162.14,169.81,891841,164.16,172.815,162.14,169.81,891841,0.0,1.0
2021-02-11,165.38,168.88,160.23,166.98,617507,165.38,168.88,160.23,166.98,617507,0.0,1.0
2021-02-12,157.92,162.97,148.57,156.0,924755,157.92,162.97,148.57,156.0,924755,0.0,1.0
2021-02-16,153.81,160.9197,150.51,160.9197,803036,153.81,160.9197,150.51,160.9197,803036,0.0,1.0
2021-02-17,156.53,157.0,150.07,152.44,507950,156.53,157.0,150.07,152.44,507950,0.0,1.0
2021-02-18,150.23,156.44,150.17,154.6,711646,150.23,156.44,150.17,154.6,711646,0.0,1.0
2021-02-19,155.06,155.53,151.334,152.14,682875,155.06,155.53,151.334,152.14,682875,0.0,1.0
2021-02-22,148.07,153.61,148.0,150.91,469508,148.07,153.61,148.0,150.91,469508,0.0,1.0
2021-02-23,153.21,154.31,143.34,147.0,602153,153.21,154.31,143.34,147.0,602153,0.0,1.0
2021-02-24,151.59,155.57,150.83,152.75,368998,151.59,155.57,150.83,152.75,368998,0.0,1.0
2021-02-25,146.59,154.8,143.425,151.92,461453,146.59,154.8,143.425,151.92,461453,0.0,1.0
2021-02-26,148.1,149.0,143.91,147.01,500633,148.1,149.0,143.91,147.01,500633,0.0,1.0
2021-03-01,148.75,151.35,147.95,149.36,443294,148.75,151.35,147.95,149.36,443294,0.0,1.0
2021-03-02,152.41,153.25,148.07,149.29,572014,152.41,153.25,148.07,149.29,572014,0.0,1.0
2021-03-03,144.32,152.0,143.54,151.91,500703,144.32,152.0,143.54,151.91,500703,0.0,1.0
2021-03-04,137.37,144.72,136.885,143.35,791027,137.37,144.72,136.885,143.35,791027,0.0,1.0
2021-03-05,143.39,143.42,133.0873,136.9481,491344,143.39,143.42,133.0873,136.9481,491344,0.0,1.0
2021-03-08,138.62,144.5,138.29,142.14,583844,138.62,144.5,138.29,142.14,583844,0.0,1.0
2021-03-09,137.68,143.4143,137.6,141.88,881251,137.68,143.4143,137.6,141.88,881251,0.0,1.0
2021-03-10,134.68,139.85,134.12,139.63,517001,134.68,139.85,134.12,139.63,517001,0.0,1.0
2021-03-11,142.98,143.7,136.485,138.21,704280,142.98,143.7,136.485,138.21,704280,0.0,1.0
2021-03-12,142.2,142.49,137.07,140.69,466042,142.2,142.49,137.07,140.69,466042,0.0,1.0
2021-03-15,146.12,146.25,141.15,142.0,535883,146.12,146.25,141.15,142.0,535883,0.0,1.0
2021-03-16,143.78,148.535,142.07,147.34,650660,143.78,148.535,142.07,147.34,650660,0.0,1.0
2021-03-17,145.15,146.605,141.51,142.34,459437,145.15,146.605,141.51,142.34,459437,0.0,1.0
2021-03-18,140.04,144.86,139.79,143.15,345298,140.04,144.86,139.79,143.15,345298,0.0,1.0
2021-03-19,144.16,144.62,138.88,141.43,1046714,144.16,144.62,138.88,141.43,1046714,0.0,1.0
2021-03-22,144.15,146.87,140.7,143.57,643056,144.15,146.87,140.7,143.57,643056,0.0,1.0
2021-03-23,138.66,143.64,137.8,143.38,405089,138.66,143.64,137.8,143.38,405089,0.0,1.0
2021-03-24,134.63,140.54,134.01,139.33,464388,134.63,140.54,134.01,139.33,464388,0.0,1.0
2021-03-25,135.24,135.74,130.28,133.37,637405,135.24,135.74,130.28,133.37,637405,0.0,1.0
2021-03-26,136.25,136.39,133.02,134.48,252907,136.25,136.39,133.02,134.48,252907,0.0,1.0
2021-03-29,133.8,136.73,133.61,135.95,320181,133.8,136.73,133.61,135.95,320181,0.0,1.0
2021-03-30,135.13,137.56,130.5263,132.66,359685,135.13,137.56,130.5263,132.66,359685,0.0,1.0
2021-03-31,141.19,142.28,136.56,137.3,539679,141.19,142.28,136.56,137.3,539679,0.0,1.0
2021-04-01,141.81,145.16,140.49,143.17,324981,141.81,145.16,140.49,143.17,324981,0.0,1.0
2021-04-05,142.65,144.93,141.171,143.2,399407,142.65,144.93,141.171,143.2,399407,0.0,1.0
2021-04-06,142.01,143.91,141.02,141.15,411652,142.01,143.91,141.02,141.15,411652,0.0,1.0
2021-04-07,140.67,143.04,140.02,141.36,336668,140.67,143.04,140.02,141.36,336668,0.0,1.0
2021-04-08,142.5,144.54,141.1,143.21,346971,142.5,144.54,141.1,143.21,346971,0.0,1.0
2021-04-09,138.23,142.31,137.1,141.94,419935,138.23,142.31,137.1,141.94,419935,0.0,1.0
2021-04-12,135.03,137.865,134.09,137.08,522762,135.03,137.865,134.09,137.08,522762,0.0,1.0
2021-04-13,136.23,137.0,133.115,136.01,477023,136.23,137.0,133.115,136.01,477023,0.0,1.0
2021-04-14,138.31,140.365,136.18,137.4,566029,138.31,140.365,136.18,137.4,566029,0.0,1.0
2021-04-15,139.02,142.71,138.73,139.76,428329,139.02,142.71,138.73,139.76,428329,0.0,1.0
2021-04-16,138.88,140.06,137.385,139.59,768381,138.88,140.06,137.385,139.59,768381,0.0,1.0
2021-04-19,137.4,140.815,136.09,138.34,492633,137.4,140.815,136.09,138.34,492633,0.0,1.0
2021-04-20,136.03,136.91,131.75,131.75,508156,136.03,136.91,131.75,131.75,508156,0.0,1.0
2021-04-21,137.53,138.48,134.115,136.94,241926,137.53,138.48,134.115,136.94,241926,0.0,1.0
2021-04-22,137.77,140.41,134.665,136.45,370121,137.77,140.41,134.665,136.45,370121,0.0,1.0
2021-04-23,136.72,140.47,135.62,138.59,328130,136.72,140.47,135.62,138.59,328130,0.0,1.0
2021-04-26,142.9,143.35,135.97,137.78,683224,142.9,143.35,135.97,137.78,683224,0.0,1.0
2021-04-27,141.3,144.06,140.745,142.14,541942,141.3,144.06,140.745,142.14,541942,0.0,1.0
2021-04-28,143.53,144.99,139.07,140.99,454047,143.53,144.99,139.07,140.99,454047,0.0,1.0
2021-04-29,139.69,147.98,137.52,145.0,731446,139.69,147.98,137.52,145.0,731446,0.0,1.0
2021-04-30,140.64,144.45,139.11,139.11,430915,140.64,144.45,139.11,139.11,430915,0.0,1.0
2021-05-03,135.34,140.61,134.23,140.48,554770,135.34,140.61,134.23,140.48,554770,0.0,1.0
2021-05-04,131.57,135.69,130.455,134.64,644695,131.57,135.69,130.455,134.64,644695,0.0,1.0
2021-05-05,132.67,133.29,129.14,131.64,613514,132.67,133.29,129.14,131.64,613514,0.0,1.0
2021-05-06,132.1,134.0,128.705,132.0,630229,132.1,134.0,128.705,132.0,630229,0.0,1.0
2021-05-07,131.3,135.49,130.76,133.44,325838,131.3,135.49,130.76,133.44,325838,0.0,1.0
2021-05-10,128.63,131.28,127.22,131.28,397783,128.63,131.28,127.22,131.28,397783,0.0,1.0
2021-05-11,132.41,133.355,125.08,126.45,496997,132.41,133.355,125.08,126.45,496997,0.0,1.0
2021-05-12,133.36,135.24,131.07,131.27,440709,133.36,135.24,131.07,131.27,440709,0.0,1.0
2021-05-13,132.92,134.92,127.72,134.29,608959,132.92,134.92,127.72,134.29,608959,0.0,1.0
2021-05-14,135.7,137.65,131.58,133.68,457714,135.7,137.65,131.58,133.68,457714,0.0,1.0
2021-05-17,135.89,136.685,134.06,135.21,262687,135.89,136.685,134.06,135.21,262687,0.0,1.0
2021-05-18,135.15,138.4431,134.23,135.39,241376,135.15,138.4431,134.23,135.39,241376,0.0,1.0
2021-05-19,134.93,137.24,133.02,133.24,442478,134.93,137.24,133.02,133.24,442478,0.0,1.0
2021-05-20,140.1,140.675,132.46,135.25,512248,140.1,140.675,132.46,135.25,512248,0.0,1.0
2021-05-21,140.06,142.05,138.98,140.63,470952,140.06,142.05,138.98,140.63,470952,0.0,1.0
2021-05-24,138.28,141.56,138.14,141.34,343273,138.28,141.56,138.14,141.34,343273,0.0,1.0
2021-05-25,139.4,140.385,138.05,139.35,504254,139.4,140.385,138.05,139.35,504254,0.0,1.0
2021-05-26,138.8,141.54,138.28,140.74,569155,138.8,141.54,138.28,140.74,569155,0.0,1.0
2021-05-27,140.23,142.25,136.85,139.59,553167,140.23,142.25,136.85,139.59,553167,0.0,1.0
2021-05-28,141.99,144.72,139.85,140.95,500181,141.99,144.72,139.85,140.95,500181,0.0,1.0
2021-06-01,144.28,145.15,141.11,142.23,591169,144.28,145.15,141.11,142.23,591169,0.0,1.0
2021-06-02,142.85,145.24,142.155,143.86,761142,142.85,145.24,142.155,143.86,761142,0.0,1.0
2021-06-03,147.29,148.5896,140.385,141.82,556853,147.29,148.5896,140.385,141.82,556853,0.0,1.0
2021-06-04,145.6,148.0,144.02,147.43,413260,145.6,148.0,144.02,147.43,413260,0.0,1.0
2021-06-07,150.46,150.85,144.45,145.88,847124,150.46,150.85,144.45,145.88,847124,0.0,1.0
2021-06-08,151.08,153.25,149.98,152.0,470538,151.08,153.25,149.98,152.0,470538,0.0,1.0
2021-06-09,157.41,157.5,151.31,152.25,653503,157.41,157.5,151.31,152.25,653503,0.0,1.0
2021-06-10,163.26,163.29,156.85,158.01,655329,163.26,163.29,156.85,158.01,655329,0.0,1.0
2021-06-11,165.02,165.33,161.76,161.76,712585,165.02,165.33,161.76,161.76,712585,0.0,1.0
2021-06-14,166.66,167.37,164.05,165.42,821336,166.66,167.37,164.05,165.42,821336,0.0,1.0
2021-06-15,166.5,168.78,165.49,166.5,981841,166.5,168.78,165.49,166.5,981841,0.0,1.0
2021-06-16,168.3,168.37,164.94,166.45,707264,168.3,168.37,164.94,166.45,707264,0.0,1.0
2021-06-17,172.25,172.53,167.92,167.92,629588,172.25,172.53,167.92,167.92,629588,0.0,1.0
2021-06-18,176.89,177.53,169.97,171.08,1522882,176.89,177.53,169.97,171.08,1522882,0.0,1.0
2021-06-21,171.26,175.86,169.7,175.86,1060094,171.26,175.86,169.7,175.86,1060094,0.0,1.0
2021-06-22,172.95,173.13,168.51,171.4,721099,172.95,173.13,168.51,171.4,721099,0.0,1.0
2021-06-23,174.63,175.76,171.82,171.82,530097,174.63,175.76,171.82,171.82,530097,0.0,1.0
2021-06-24,173.68,176.97,172.86,176.31,790224,173.68,176.97,172.86,176.31,790224,0.0,1.0
2021-06-25,175.39,176.75,172.65,174.13,914794,175.39,176.75,172.65,174.13,914794,0.0,1.0
2021-06-28,166.2,168.34,154.0155,155.14,2069677,166.2,168.34,154.0155,155.14,2069677,0.0,1.0
2021-06-29,165.87,167.155,164.51,166.9,756188,165.87,167.155,164.51,166.9,756188,0.0,1.0
2021-06-30,169.52,173.91,163.29,165.41,652014,169.52,173.91,163.29,165.41,652014,0.0,1.0
2021-07-01,169.75,170.06,166.155,169.7,522436,169.75,170.06,166.155,169.7,522436,0.0,1.0
2021-07-02,171.43,172.14,167.01,169.49,338946,171.43,172.14,167.01,169.49,338946,0.0,1.0
2021-07-06,174.38,175.41,168.68,172.26,669515,174.38,175.41,168.68,172.26,669515,0.0,1.0
2021-07-07,172.59,176.0,170.22,175.82,358074,172.59,176.0,170.22,175.82,358074,0.0,1.0
2021-07-08,172.5,172.75,169.0001,170.16,364077,172.5,172.75,169.0001,170.16,364077,0.0,1.0
2021-07-09,176.74,177.6,171.65,173.43,655909,176.74,177.6,171.65,173.43,655909,0.0,1.0
2021-07-12,177.03,180.24,176.36,177.0,908095,177.03,180.24,176.36,177.0,908095,0.0,1.0
2021-07-13,175.63,178.68,174.67,176.03,450616,175.63,178.68,174.67,176.03,450616,0.0,1.0
2021-07-14,170.34,176.945,169.1,175.63,609250,170.34,176.945,169.1,175.63,609250,0.0,1.0
2021-07-15,171.95,172.36,168.06,170.07,474890,171.95,172.36,168.06,170.07,474890,0.0,1.0
2021-07-16,177.54,177.97,171.78,173.02,544252,177.54,177.97,171.78,173.02,544252,0.0,1.0
2021-07-19,175.31,177.53,172.275,177.52,517886,175.31,177.53,172.275,177.52,517886,0.0,1.0
2021-07-20,183.17,184.83,174.73,176.29,1395865,183.17,184.83,174.73,176.29,1395865,0.0,1.0
2021-07-21,180.09,184.0,178.31,184.0,718897,180.09,184.0,178.31,184.0,718897,0.0,1.0
2021-07-22,181.81,182.53,178.22,180.09,768966,181.81,182.53,178.22,180.09,768966,0.0,1.0
2021-07-23,182.41,183.465,180.0904,182.0,514417,182.41,183.465,180.0904,182.0,514417,0.0,1.0
2021-07-26,178.11,182.93,178.09,182.13,270680,178.11,182.93,178.09,182.13,270680,0.0,1.0
2021-07-27,176.59,177.91,172.81,176.87,350552,176.59,177.91,172.81,176.87,350552,0.0,1.0
2021-07-28,182.1,182.4399,174.55,176.72,354290,182.1,182.4399,174.55,176.72,354290,0.0,1.0
2021-07-29,181.83,184.45,180.5,182.08,345036,181.83,184.45,180.5,182.08,345036,0.0,1.0
2021-07-30,178.94,181.62,178.2,180.42,409176,178.94,181.62,178.2,180.42,409176,0.0,1.0
2021-08-02,177.96,179.97,175.86,178.3,448427,177.96,179.97,175.86,178.3,448427,0.0,1.0
2021-08-03,178.81,180.0,174.15,179.14,986016,178.81,180.0,174.15,179.14,986016,0.0,1.0
2021-08-04,183.44,186.48,175.7,177.24,800530,183.44,186.48,175.7,177.24,800530,0.0,1.0
2021-08-05,193.9,194.28,183.32,183.8,972857,193.9,194.28,183.32,183.8,972857,0.0,1.0
2021-08-06,195.23,199.91,191.3,192.88,815770,195.23,199.91,191.3,192.88,815770,0.0,1.0
2021-08-09,200.25,201.65,192.991,193.55,1291875,200.25,201.65,192.991,193.55,1291875,0.0,1.0
2021-08-10,207.73,208.95,198.96,201.96,979266,207.73,208.95,198.96,201.96,979266,0.0,1.0
2021-08-11,202.85,209.725,200.865,206.9,1169255,202.85,209.725,200.865,206.9,1169255,0.0,1.0
2021-08-12,200.92,204.91,195.0,203.5,450871,200.92,204.91,195.0,203.5,450871,0.0,1.0
2021-08-13,196.54,202.26,195.53,199.51,865810,196.54,202.26,195.53,199.51,865810,0.0,1.0
2021-08-16,196.78,198.71,193.35,196.3,663416,196.78,198.71,193.35,196.3,663416,0.0,1.0
2021-08-17,200.25,202.335,193.85,195.71,586925,200.25,202.335,193.85,195.71,586925,0.0,1.0
2021-08-18,197.53,201.77,197.51,201.77,475202,197.53,201.77,197.51,201.77,475202,0.0,1.0
2021-08-19,196.99,201.0,195.0,196.44,379568,196.99,201.0,195.0,196.44,379568,0.0,1.0
2021-08-20,197.78,201.32,196.12,198.43,973664,197.78,201.32,196.12,198.43,973664,0.0,1.0
2021-08-23,198.4,201.49,196.6,198.72,911054,198.4,201.49,196.6,198.72,911054,0.0,1.0
2021-08-24,201.9,202.5799,196.08,199.01,298951,201.9,202.5799,196.08,199.01,298951,0.0,1.0
2021-08-25,204.92,205.39,198.7011,201.18,365213,204.92,205.39,198.7011,201.18,365213,0.0,1.0
2021-08-26,202.39,207.245,202.38,205.07,335782,202.39,207.245,202.38,205.07,335782,0.0,1.0
2021-08-27,203.93,208.55,201.96,202.09,376820,203.93,208.55,201.96,202.09,376820,0.0,1.0
2021-08-30,203.51,208.32,203.11,204.8,467308,203.51,208.32,203.11,204.8,467308,0.0,1.0
2021-08-31,201.43,205.685,200.325,204.45,806868,201.43,205.685,200.325,204.45,806868,0.0,1.0
2021-09-01,197.04,201.68,196.56,200.72,587855,197.04,201.68,196.56,200.72,587855,0.0,1.0
2021-09-02,200.18,202.77,197.03,198.99,540806,200.18,202.77,197.03,198.99,540806,0.0,1.0
2021-09-03,197.46,200.42,197.36,199.67,321033,197.46,200.42,197.36,199.67,321033,0.0,1.0
2021-09-07,188.27,197.68,188.01,197.68,656091,188.27,197.68,188.01,197.68,656091,0.0,1.0
2021-09-08,186.31,188.88,184.21,186.65,324814,186.31,188.88,184.21,186.65,324814,0.0,1.0
2021-09-09,189.6,190.16,186.91,187.0,349580,189.6,190.16,186.91,187.0,349580,0.0,1.0
2021-09-10,189.55,192.44,188.425,190.42,374553,189.55,192.44,188.425,190.42,374553,0.0,1.0
2021-09-13,185.79,190.55,183.0,190.55,496121,185.79,190.55,183.0,190.55,496121,0.0,1.0
2021-09-14,187.97,189.87,184.71,185.32,401741,187.97,189.87,184.71,185.32,401741,0.0,1.0
2021-09-15,187.48,190.0,186.24,187.47,417524,187.48,190.0,186.24,187.47,417524,0.0,1.0
2021-09-16,190.2,191.86,185.965,189.1,323891,190.2,191.86,185.965,189.1,323891,0.0,1.0
2021-09-17,190.34,191.85,185.41,190.43,1187034,190.34,191.85,185.41,190.43,1187034,0.0,1.0
2021-09-20,183.46,188.16,181.96,187.97,575014,183.46,188.16,181.96,187.97,575014,0.0,1.0
2021-09-21,184.15,187.095,183.69,184.54,761808,184.15,187.095,183.69,184.54,761808,0.0,1.0
2021-09-22,182.21,185.42,181.26,185.21,1042299,182.21,185.42,181.26,185.21,1042299,0.0,1.0
2021-09-23,186.95,187.75,180.65,183.49,292592,186.95,187.75,180.65,183.49,292592,0.0,1.0
2021-09-24,187.4,189.0799,185.4,185.9,228286,187.4,189.0799,185.4,185.9,228286,0.0,1.0
2021-09-27,193.85,194.47,181.395,187.13,799551,193.85,194.47,181.395,187.13,799551,0.0,1.0
2021-09-28,177.08,184.27,174.39,180.27,1247487,177.08,184.27,174.39,180.27,1247487,0.0,1.0
2021-09-29,177.45,182.66,177.0,178.53,388331,177.45,182.66,177.0,178.53,388331,0.0,1.0
2021-09-30,188.81,191.41,177.84,177.84,774412,188.81,191.41,177.84,177.84,774412,0.0,1.0
2021-10-01,192.68,193.89,186.55,188.42,400316,192.68,193.89,186.55,188.42,400316,0.0,1.0
2021-10-04,195.02,198.05,193.01,195.0,606934,195.02,198.05,193.01,195.0,606934,0.0,1.0
2021-10-05,198.35,199.69,195.25,195.34,394777,198.35,199.69,195.25,195.34,394777,0.0,1.0
2021-10-06,201.08,201.49,196.04,196.04,555562,201.08,201.49,196.04,196.04,555562,0.0,1.0
2021-10-07,202.91,204.94,198.85,201.83,307382,202.91,204.94,198.85,201.83,307382,0.0,1.0
2021-10-08,203.7,206.84,202.07,203.45,313556,203.7,206.84,202.07,203.45,313556,0.0,1.0
2021-10-11,204.53,206.2273,202.48,203.87,222186,204.53,206.2273,202.48,203.87,222186,0.0,1.0
2021-10-12,203.44,206.505,202.49,206.38,402312,203.44,206.505,202.49,206.38,402312,0.0,1.0
2021-10-13,203.89,206.28,200.8,204.0,317425,203.89,206.28,200.8,204.0,317425,0.0,1.0
2021-10-14,209.29,212.0,205.28,207.0,455160,209.29,212.0,205.28,207.0,455160,0.0,1.0
2021-10-15,208.56,210.19,207.37,210.0,404871,208.56,210.19,207.37,210.0,404871,0.0,1.0
2021-10-18,203.9,208.86,202.3,208.86,332464,203.9,208.86,202.3,208.86,332464,0.0,1.0
2021-10-19,206.59,207.15,201.28,203.58,259702,206.59,207.15,201.28,203.58,259702,0.0,1.0
2021-10-20,203.82,208.8056,203.17,208.31,279715,203.82,208.8056,203.17,208.31,279715,0.0,1.0
2021-10-21,204.33,205.29,201.86,204.46,237502,204.33,205.29,201.86,204.46,237502,0.0,1.0
2021-10-22,198.61,205.17,198.36,205.17,481274,198.61,205.17,198.36,205.17,481274,0.0,1.0
2021-10-25,199.67,202.75,195.9857,198.0,398412,199.67,202.75,195.9857,198.0,398412,0.0,1.0
2021-10-26,197.71,200.0,196.57,199.68,376254,197.71,200.0,196.57,199.68,376254,0.0,1.0
2021-10-27,191.16,197.94,190.19,197.47,769248,191.16,197.94,190.19,197.47,769248,0.0,1.0
2021-10-28,162.14,172.46,156.01,169.07,2766395,162.14,172.46,156.01,169.07,2766395,0.0,1.0
2021-10-29,159.56,164.36,154.8204,161.12,1466194,159.56,164.36,154.8204,161.12,1466194,0.0,1.0
2021-11-01,166.36,168.7,160.1301,160.94,804207,166.36,168.7,160.1301,160.94,804207,0.0,1.0
2021-11-02,167.65,169.59,163.88,167.53,596873,167.65,169.59,163.88,167.53,596873,0.0,1.0
2021-11-03,172.87,173.35,165.41,167.01,947596,172.87,173.35,165.41,167.01,947596,0.0,1.0
2021-11-04,185.55,185.72,172.46,172.46,1039407,185.55,185.72,172.46,172.46,1039407,0.0,1.0
2021-11-05,187.25,188.22,181.46,185.88,709955,187.25,188.22,181.46,185.88,709955,0.0,1.0
2021-11-08,187.97,189.86,183.28,188.47,592840,187.97,189.86,183.28,188.47,592840,0.0,1.0
2021-11-09,183.92,189.0,181.99,189.0,471548,183.92,189.0,181.99,189.0,471548,0.0,1.0
2021-11-10,176.25,186.34,176.01,183.1,424829,176.25,186.34,176.01,183.1,424829,0.0,1.0
2021-11-11,173.05,181.88,172.68,177.24,532312,173.05,181.88,172.68,177.24,532312,0.0,1.0
2021-11-12,170.87,174.74,169.9,174.05,600807,170.87,174.74,169.9,174.05,600807,0.0,1.0
2021-11-15,173.31,174.6,169.27,169.74,571323,173.31,174.6,169.27,169.74,571323,0.0,1.0
2021-11-16,172.94,174.65,169.78,172.79,305683,172.94,174.65,169.78,172.79,305683,0.0,1.0
2021-11-17,172.73,173.64,167.435,171.7,483780,172.73,173.64,167.435,171.7,483780,0.0,1.0
2021-11-18,178.98,189.69,178.51,182.29,1717499,178.98,189.69,178.51,182.29,1717499,0.0,1.0
2021-11-19,181.0,182.315,172.57,174.72,645359,181.0,182.315,172.57,174.72,645359,0.0,1.0
2021-11-22,187.01,195.0,186.02,188.99,1366964,187.01,195.0,186.02,188.99,1366964,0.0,1.0
2021-11-23,187.15,189.36,180.96,188.0,565040,187.15,189.36,180.96,188.0,565040,0.0,1.0
2021-11-24,188.8,189.0352,184.01,187.59,273187,188.8,189.0352,184.01,187.59,273187,0.0,1.0
2021-11-26,188.53,192.98,185.65,188.8,341317,188.53,192.98,185.65,188.8,341317,0.0,1.0
2021-11-29,180.74,190.24,180.38,189.75,417930,180.74,190.24,180.38,189.75,417930,0.0,1.0
2021-11-30,183.8,185.37,179.075,181.53,844545,183.8,185.37,179.075,181.53,844545,0.0,1.0
2021-12-01,179.93,186.27,179.64,183.19,371358,179.93,186.27,179.64,183.19,371358,0.0,1.0
2021-12-02,182.85,184.44,178.5,179.43,430748,182.85,184.44,178.5,179.43,430748,0.0,1.0
2021-12-03,171.36,185.54,170.25,183.57,640153,171.36,185.54,170.25,183.57,640153,0.0,1.0
2021-12-06,177.0,177.62,169.22,170.0,581665,177.0,177.62,169.22,170.0,581665,0.0,1.0
2021-12-07,180.28,183.35,176.56,180.11,1107432,180.28,183.35,176.56,180.11,1107432,0.0,1.0
2021-12-08,176.92,183.95,176.47,181.23,731929,176.92,183.95,176.47,181.23,731929,0.0,1.0
2021-12-09,172.47,177.99,169.9,177.44,1133827,172.47,177.99,169.9,177.44,1133827,0.0,1.0
2021-12-10,173.65,179.2499,172.3,172.97,394416,173.65,179.2499,172.3,172.97,394416,0.0,1.0
2021-12-13,186.42,187.68,174.26,175.54,891063,186.42,187.68,174.26,175.54,891063,0.0,1.0
2021-12-14,185.73,190.06,183.1117,186.27,658494,185.73,190.06,183.1117,186.27,658494,0.0,1.0
2021-12-15,191.06,194.1,184.75,185.73,760079,191.06,194.1,184.75,185.73,760079,0.0,1.0
2021-12-16,184.88,190.54,180.883,186.57,560511,184.88,190.54,180.883,186.57,560511,0.0,1.0
2021-12-17,194.57,195.8,180.0,183.895,959204,194.57,195.8,180.0,183.895,959204,0.0,1.0
2021-12-20,198.29,199.4985,190.52,195.19,1526165,198.29,199.4985,190.52,195.19,1526165,0.0,1.0
2021-12-21,199.59,199.88,196.29,199.0,1174858,199.59,199.88,196.29,199.0,1174858,0.0,1.0
2021-12-22,187.38,193.745,184.02,189.13,1240197,187.38,193.745,184.02,189.13,1240197,0.0,1.0
2021-12-23,194.35,196.3,185.94,189.18,390372,194.35,196.3,185.94,189.18,390372,0.0,1.0
2021-12-27,161.11,190.0,159.11,190.0,4534195,161.11,190.0,159.11,190.0,4534195,0.0,1.0
2021-12-28,168.7,171.99,161.11,161.43,1207179,168.7,171.99,161.11,161.43,1207179,0.0,1.0
2021-12-29,170.08,170.36,165.27,169.9,582885,170.08,170.36,165.27,169.9,582885,0.0,1.0
2021-12-30,171.03,174.5,168.965,169.74,676928,171.03,174.5,168.965,169.74,676928,0.0,1.0
2021-12-31,169.58,175.32,169.58,171.62,381809,169.58,175.32,169.58,171.62,381809,0.0,1.0
2022-01-03,173.91,173.997,165.58,171.06,993152,173.91,173.997,165.58,171.06,993152,0.0,1.0
2022-01-04,165.23,174.66,161.58,172.05,833121,165.23,174.66,161.58,172.05,833121,0.0,1.0
2022-01-05,155.09,163.2825,154.59,161.57,886775,155.09,163.2825,154.59,161.57,886775,0.0,1.0
2022-01-06,151.0,156.19,146.31,156.19,1122350,151.0,156.19,146.31,156.19,1122350,0.0,1.0
2022-01-07,148.13,153.3,147.41,151.0,594186,148.13,153.3,147.41,151.0,594186,0.0,1.0
2022-01-10,150.16,150.17,142.51,146.16,841198,150.16,150.17,142.51,146.16,841198,0.0,1.0
2022-01-11,148.03,152.12,146.33,151.11,673526,148.03,152.12,146.33,151.11,673526,0.0,1.0
2022-01-12,147.54,149.4699,144.01,146.89,750426,147.54,149.4699,144.01,146.89,750426,0.0,1.0
2022-01-13,148.0,150.8199,144.965,147.47,606300,148.0,150.8199,144.965,147.47,606300,0.0,1.0
2022-01-14,148.5,152.415,142.69,147.78,457129,148.5,152.415,142.69,147.78,457129,0.0,1.0
2022-01-18,139.19,147.01,138.61,145.65,647486,139.19,147.01,138.61,145.65,647486,0.0,1.0
2022-01-19,138.62,144.18,137.69,141.27,474976,138.62,144.18,137.69,141.27,474976,0.0,1.0
2022-01-20,138.31,146.44,137.9,146.16,576251,138.31,146.44,137.9,146.16,576251,0.0,1.0
2022-01-21,136.41,137.92,129.85,130.2,1164719,136.41,137.92,129.85,130.2,1164719,0.0,1.0
2022-01-24,136.53,136.98,128.13,132.89,986617,136.53,136.98,128.13,132.89,986617,0.0,1.0
2022-01-25,130.94,136.44,130.46,135.54,806325,130.94,136.44,130.46,135.54,806325,0.0,1.0
2022-01-26,130.12,136.76,129.87,133.58,774089,130.12,136.76,129.87,133.58,774089,0.0,1.0
2022-01-27,127.18,131.99,126.89,130.53,904491,127.18,131.99,126.89,130.53,904491,0.0,1.0
2022-01-28,132.09,132.555,125.0,129.06,929752,132.09,132.555,125.0,129.06,929752,0.0,1.0
2022-01-31,137.6,137.78,132.58,132.58,1183697,137.6,137.78,132.58,132.58,1183697,0.0,1.0
2022-02-01,144.93,146.26,138.09,138.14,1137525,144.93,146.26,138.09,138.14,1137525,0.0,1.0
2022-02-02,145.26,145.98,143.3801,144.67,670613,145.26,145.98,143.3801,144.67,670613,0.0,1.0
2022-02-03,142.51,147.2899,141.28,145.04,469357,142.51,147.2899,141.28,145.04,469357,0.0,1.0
2022-02-04,145.42,146.39,140.66,141.59,670018,145.42,146.39,140.66,141.59,670018,0.0,1.0
2022-02-07,148.65,149.77,145.195,145.66,489553,148.65,149.77,145.195,145.66,489553,0.0,1.0
2022-02-08,147.64,149.4,144.26,147.41,695521,147.64,149.4,144.26,147.41,695521,0.0,1.0
2022-02-09,151.4,151.57,146.55,149.14,779751,151.4,151.57,146.55,149.14,779751,0.0,1.0
2022-02-10,150.86,157.09,147.57,148.15,896337,150.86,157.09,147.57,148.15,896337,0.0,1.0
2022-02-11,150.76,154.45,148.07,149.28,972660,150.76,154.45,148.07,149.28,972660,0.0,1.0
2022-02-14,148.66,151.15,147.665,150.76,944752,148.66,151.15,147.665,150.76,944752,0.0,1.0
2022-02-15,153.3,153.77,149.66,150.02,580050,153.3,153.77,149.66,150.02,580050,0.0,1.0
2022-02-16,153.28,153.65,149.74,153.29,333496,153.28,153.65,149.74,153.29,333496,0.0,1.0
2022-02-17,149.95,152.97,149.66,152.71,722726,149.95,152.97,149.66,152.71,722726,0.0,1.0
2022-02-18,147.5,151.43,145.685,150.49,739096,147.5,151.43,145.685,150.49,739096,0.0,1.0
2022-02-22,146.81,149.06,145.31,146.79,926057,146.81,149.06,145.31,146.79,926057,0.0,1.0
2022-02-23,147.47,149.31,145.925,148.43,991284,147.47,149.31,145.925,148.43,991284,0.0,1.0
2022-02-24,152.89,152.97,143.3,144.91,1245315,152.89,152.97,143.3,144.91,1245315,0.0,1.0
2022-02-25,155.0,155.105,150.21,152.115,928882,155.0,155.105,150.21,152.115,928882,0.0,1.0
2022-02-28,157.85,158.3,150.58,154.18,786568,157.85,158.3,150.58,154.18,786568,0.0,1.0
2022-03-01,162.51,164.4,157.32,158.88,922470,162.51,164.4,157.32,158.88,922470,0.0,1.0
2022-03-02,163.2,163.98,159.53,162.14,427142,163.2,163.98,159.53,162.14,427142,0.0,1.0
2022-03-03,165.07,167.675,163.74,164.51,1189187,165.07,167.675,163.74,164.51,1189187,0.0,1.0
2022-03-04,164.44,166.84,160.63,164.22,1516187,164.44,166.84,160.63,164.22,1516187,0.0,1.0
2022-03-07,163.0,165.21,161.87,163.75,755990,163.0,165.21,161.87,163.75,755990,0.0,1.0
2022-03-08,162.0,166.07,160.22,160.22,1007316,162.0,166.07,160.22,160.22,1007316,0.0,1.0
2022-03-09,162.23,165.33,160.98,162.59,926651,162.23,165.33,160.98,162.59,926651,0.0,1.0
2022-03-10,160.56,163.96,156.6,161.51,773019,160.56,163.96,156.6,161.51,773019,0.0,1.0
2022-03-11,154.96,161.99,153.865,161.24,602254,154.96,161.99,153.865,161.24,602254,0.0,1.0
2022-03-14,151.8,156.4,150.1539,154.82,726704,151.8,156.4,150.1539,154.82,726704,0.0,1.0
2022-03-15,152.92,153.09,149.0,152.02,593433,152.92,153.09,149.0,152.02,593433,0.0,1.0
2022-03-16,158.97,158.985,153.02,154.56,539717,158.97,158.985,153.02,154.56,539717,0.0,1.0
2022-03-17,163.08,164.23,160.15,162.0,816659,163.08,164.23,160.15,162.0,816659,0.0,1.0
2022-03-18,165.25,166.43,163.35,164.73,1015885,165.25,166.43,163.35,164.73,1015885,0.0,1.0
2022-03-21,162.43,166.0,161.75,164.17,673854,162.43,166.0,161.75,164.17,673854,0.0,1.0
2022-03-22,163.83,164.14,161.22,163.57,716479,163.83,164.14,161.22,163.57,716479,0.0,1.0
2022-03-23,162.35,164.5,161.905,162.87,612600,162.35,164.5,161.905,162.87,612600,0.0,1.0
2022-03-24,163.7,164.26,160.59,164.26,865294,163.7,164.26,160.59,164.26,865294,0.0,1.0
2022-03-25,163.81,165.0,161.36,165.0,539581,163.81,165.0,161.36,165.0,539581,0.0,1.0
2022-03-28,161.65,164.132,158.85,163.46,664696,161.65,164.132,158.85,163.46,664696,0.0,1.0
2022-03-29,166.74,166.74,163.57,163.63,744314,166.74,166.74,163.57,163.63,744314,0.0,1.0
2022-03-30,165.24,169.8699,165.02,167.41,553418,165.24,169.8699,165.02,167.41,553418,0.0,1.0
2022-03-31,163.29,168.57,163.05,166.56,646067,163.29,168.57,163.05,166.56,646067,0.0,1.0
2022-04-01,169.29,180.35,164.01,166.41,1789117,169.29,180.35,164.01,166.41,1789117,0.0,1.0
2022-04-04,161.77,167.69,160.46,167.26,1507762,161.77,167.69,160.46,167.26,1507762,0.0,1.0
2022-04-05,159.91,165.98,159.47,161.25,656877,159.91,165.98,159.47,161.25,656877,0.0,1.0
2022-04-06,158.47,160.4,157.2028,158.02,736219,158.47,160.4,157.2028,158.02,736219,0.0,1.0
2022-04-07,162.25,168.04,157.66,157.95,1047516,162.25,168.04,157.66,157.95,1047516,0.0,1.0
2022-04-08,163.42,168.48,162.99,163.0,686277,163.42,168.48,162.99,163.0,686277,0.0,1.0
2022-04-11,157.43,165.275,157.18,163.8,610107,157.43,165.275,157.18,163.8,610107,0.0,1.0
2022-04-12,159.58,165.15,157.79,158.46,956142,159.58,165.15,157.79,158.46,956142,0.0,1.0
2022-04-13,168.46,168.59,158.81,160.79,578967,168.46,168.59,158.81,160.79,578967,0.0,1.0
2022-04-14,167.34,170.04,167.3,168.43,458718,167.34,170.04,167.3,168.43,458718,0.0,1.0
2022-04-18,156.68,166.7397,155.845,166.16,655017,156.68,166.7397,155.845,166.16,655017,0.0,1.0
2022-04-19,161.2,161.64,156.99,157.48,638331,161.2,161.64,156.99,157.48,638331,0.0,1.0
2022-04-20,167.95,168.32,160.475,164.28,525357,167.95,168.32,160.475,164.28,525357,0.0,1.0
2022-04-21,168.75,171.84,168.3,168.73,878121,168.75,171.84,168.3,168.73,878121,0.0,1.0
2022-04-22,167.0,169.06,166.43,168.34,784088,167.0,169.06,166.43,168.34,784088,0.0,1.0
2022-04-25,162.07,164.33,157.35,161.11,900250,162.07,164.33,157.35,161.11,900250,0.0,1.0
2022-04-26,155.0,161.11,154.58,160.15,968304,155.0,161.11,154.58,160.15,968304,0.0,1.0
2022-04-27,154.92,157.6667,153.89,155.74,1047733,154.92,157.6667,153.89,155.74,1047733,0.0,1.0
2022-04-28,143.16,151.31,138.52,150.36,1893889,143.16,151.31,138.52,150.36,1893889,0.0,1.0
2022-04-29,133.43,143.75,132.45,142.04,1428607,133.43,143.75,132.45,142.04,1428607,0.0,1.0
2022-05-02,139.05,139.15,131.59,131.59,843908,139.05,139.15,131.59,131.59,843908,0.0,1.0
2022-05-03,142.89,143.28,139.445,140.17,691520,142.89,143.28,139.445,140.17,691520,0.0,1.0
2022-05-04,143.43,144.98,138.73,143.72,940900,143.43,144.98,138.73,143.72,940900,0.0,1.0
2022-05-05,136.74,142.74,134.51,142.74,791844,136.74,142.74,134.51,142.74,791844,0.0,1.0
2022-05-06,134.75,136.5,132.13,135.16,596459,134.75,136.5,132.13,135.16,596459,0.0,1.0
2022-05-09,122.52,132.21,120.16,132.11,1416206,122.52,132.21,120.16,132.11,1416206,0.0,1.0
2022-05-10,128.18,131.06,124.34,126.21,1013188,128.18,131.06,124.34,126.21,1013188,0.0,1.0
2022-05-11,120.42,129.16,119.58,126.47,944318,120.42,129.16,119.58,126.47,944318,0.0,1.0
2022-05-12,121.33,123.135,117.58,119.3,1047476,121.33,123.135,117.58,119.3,1047476,0.0,1.0
2022-05-13,126.47,128.77,124.0,124.01,740287,126.47,128.77,124.0,124.01,740287,0.0,1.0
2022-05-16,124.87,127.91,123.27,125.74,939591,124.87,127.91,123.27,125.74,939591,0.0,1.0
2022-05-17,129.31,130.1,125.66,127.41,724151,129.31,130.1,125.66,127.41,724151,0.0,1.0
2022-05-18,128.31,130.9,125.52,126.44,660865,128.31,130.9,125.52,126.44,660865,0.0,1.0
2022-05-19,129.36,131.35,127.34,128.47,744136,129.36,131.35,127.34,128.47,744136,0.0,1.0
2022-05-20,132.27,133.13,129.22,129.82,1168848,132.27,133.13,129.22,129.82,1168848,0.0,1.0
2022-05-23,129.58,133.29,128.31,132.07,910311,129.58,133.29,128.31,132.07,910311,0.0,1.0
2022-05-24,127.05,128.59,124.795,128.59,536433,127.05,128.59,124.795,128.59,536433,0.0,1.0
2022-05-25,126.75,127.83,124.83,126.67,916561,126.75,127.83,124.83,126.67,916561,0.0,1.0
2022-05-26,125.6,129.06,125.02,127.19,330301,125.6,129.06,125.02,127.19,330301,0.0,1.0
2022-05-27,127.77,127.92,121.36,125.37,557786,127.77,127.92,121.36,125.37,557786,0.0,1.0
2022-05-31,125.8,127.7,122.5,127.56,1006135,125.8,127.7,122.5,127.56,1006135,0.0,1.0
2022-06-01,123.05,129.29,122.9,126.01,489080,123.05,129.29,122.9,126.01,489080,0.0,1.0
2022-06-02,125.5,125.59,120.43,122.56,522566,125.5,125.59,120.43,122.56,522566,0.0,1.0
2022-06-03,131.52,131.8,124.79,124.99,648056,131.52,131.8,124.79,124.99,648056,0.0,1.0
2022-06-06,131.63,134.07,130.23,133.11,1348118,131.63,134.07,130.23,133.11,1348118,0.0,1.0
2022-06-07,134.01,134.29,130.27,131.45,737877,134.01,134.29,130.27,131.45,737877,0.0,1.0
2022-06-08,139.4,141.54,132.95,133.85,842791,139.4,141.54,132.95,133.85,842791,0.0,1.0
2022-06-09,135.0,139.34,134.55,138.4,1076936,135.0,139.34,134.55,138.4,1076936,0.0,1.0
2022-06-10,132.11,134.1,130.29,133.11,834145,132.11,134.1,130.29,133.11,834145,0.0,1.0
2022-06-13,127.7,129.92,122.57,127.4,1080350,127.7,129.92,122.57,127.4,1080350,0.0,1.0
2022-06-14,133.52,137.08,128.62,128.74,1303507,133.52,137.08,128.62,128.74,1303507,0.0,1.0
2022-06-15,135.45,137.3129,133.145,133.46,1002452,135.45,137.3129,133.145,133.46,1002452,0.0,1.0
2022-06-16,134.82,135.08,128.8,131.19,876809,134.82,135.08,128.8,131.19,876809,0.0,1.0
2022-06-17,137.09,139.37,134.77,135.83,1308641,137.09,139.37,134.77,135.83,1308641,0.0,1.0
2022-06-21,139.02,141.25,138.35,138.72,1059837,139.02,141.25,138.35,138.72,1059837,0.0,1.0
2022-06-22,141.56,142.6,135.21,137.36,876972,141.56,142.6,135.21,137.36,876972,0.0,1.0
2022-06-23,146.3,146.43,137.82,142.51,825730,146.3,146.43,137.82,142.51,825730,0.0,1.0
2022-06-24,147.5,148.25,144.34,147.68,1629326,147.5,148.25,144.34,147.68,1629326,0.0,1.0
2022-06-27,146.49,146.65,141.55,144.47,1198014,146.49,146.65,141.55,144.47,1198014,0.0,1.0
2022-06-28,142.2,147.48,139.51,146.14,1716752,142.2,147.48,139.51,146.14,1716752,0.0,1.0
2022-06-29,145.43,146.01,140.01,142.23,441019,145.43,146.01,140.01,142.23,441019,0.0,1.0
2022-06-30,145.85,147.5281,143.09,144.27,837703,145.85,147.5281,143.09,144.27,837703,0.0,1.0
2022-07-01,148.25,148.51,144.18,145.0,568298,148.25,148.51,144.18,145.0,568298,0.0,1.0
2022-07-05,150.73,151.22,145.06,146.96,800217,150.73,151.22,145.06,146.96,800217,0.0,1.0
2022-07-06,150.0,153.01,149.53,149.87,711487,150.0,153.01,149.53,149.87,711487,0.0,1.0
2022-07-07,153.42,154.0,149.33,149.61,492503,153.42,154.0,149.33,149.61,492503,0.0,1.0
2022-07-08,152.49,153.02,150.1,151.71,577616,152.49,153.02,150.1,151.71,577616,0.0,1.0
2022-07-11,150.91,153.29,150.23,152.37,585808,150.91,153.29,150.23,152.37,585808,0.0,1.0
2022-07-12,145.85,149.9,143.55,149.75,781768,145.85,149.9,143.55,149.75,781768,0.0,1.0
2022-07-13,142.7,147.575,140.94,143.44,708072,142.7,147.575,140.94,143.44,708072,0.0,1.0
2022-07-14,138.54,142.6,138.29,141.04,739303,138.54,142.6,138.29,141.04,739303,0.0,1.0
2022-07-15,145.39,146.4,138.0425,138.16,994221,145.39,146.4,138.0425,138.16,994221,0.0,1.0
2022-07-18,140.64,147.74,140.0,145.53,556585,140.64,147.74,140.0,145.53,556585,0.0,1.0
2022-07-19,145.72,145.86,141.59,143.02,442885,145.72,145.86,141.59,143.02,442885,0.0,1.0
2022-07-20,146.56,149.72,144.9,146.63,436595,146.56,149.72,144.9,146.63,436595,0.0,1.0
2022-07-21,147.2,149.14,146.4198,146.56,425727,147.2,149.14,146.4198,146.56,425727,0.0,1.0
2022-07-22,143.21,148.51,143.01,148.51,550589,143.21,148.51,143.01,148.51,550589,0.0,1.0
2022-07-25,141.2,143.15,139.59,143.0,474067,141.2,143.15,139.59,143.0,474067,0.0,1.0
2022-07-26,140.0,142.89,137.0165,141.96,674474,140.0,142.89,137.0165,141.96,674474,0.0,1.0
2022-07-27,141.97,143.66,137.0,140.05,779013,141.97,143.66,137.0,140.05,779013,0.0,1.0
2022-07-28,143.52,145.28,135.46,137.0,542416,143.52,145.28,135.46,137.0,542416,0.0,1.0
2022-07-29,142.04,143.93,139.42,143.0,609488,142.04,143.93,139.42,143.0,609488,0.0,1.0
2022-08-01,139.95,143.91,138.66,141.82,438196,139.95,143.91,138.66,141.82,438196,0.0,1.0
2022-08-02,141.97,142.86,138.175,140.29,317168,141.97,142.86,138.175,140.29,317168,0.0,1.0
2022-08-03,212.01,220.92,198.0001,210.0,8541970,212.01,220.92,198.0001,210.0,8541970,0.0,1.0
2022-08-04,224.05,226.0,188.88,189.425,3393077,224.05,226.0,188.88,189.425,3393077,0.0,1.0
2022-08-05,218.58,226.0,213.48,224.01,1356668,218.58,226.0,213.48,224.01,1356668,0.0,1.0
2022-08-08,230.74,231.53,216.07,216.07,2286775,230.74,231.53,216.07,216.07,2286775,0.0,1.0
2022-08-09,223.37,231.5,222.56,230.35,1117944,223.37,231.5,222.56,230.35,1117944,0.0,1.0
2022-08-10,232.0,233.88,224.4,225.33,969763,232.0,233.88,224.4,225.33,969763,0.0,1.0
2022-08-11,229.39,234.51,228.0,231.9,736959,229.39,234.51,228.0,231.9,736959,0.0,1.0
2022-08-12,233.85,236.8,228.03,229.39,619833,233.85,236.8,228.03,229.39,619833,0.0,1.0
2022-08-15,231.01,233.22,225.0,226.16,731907,231.01,233.22,225.0,226.16,731907,0.0,1.0
2022-08-16,228.15,234.98,227.78,232.55,700538,228.15,234.98,227.78,232.55,700538,0.0,1.0
2022-08-17,223.13,226.96,222.24,226.09,518331,223.13,226.96,222.24,226.09,518331,0.0,1.0
2022-08-18,223.45,224.85,221.0,223.97,466900,223.45,224.85,221.0,223.97,466900,0.0,1.0
2022-08-19,215.97,222.25,212.43,222.25,881795,215.97,222.25,212.43,222.25,881795,0.0,1.0
2022-08-22,217.91,221.27,216.02,216.02,892139,217.91,221.27,216.02,216.02,892139,0.0,1.0
2022-08-23,216.89,220.43,213.15,216.58,749884,216.89,220.43,213.15,216.58,749884,0.0,1.0
2022-08-24,221.0,224.15,216.325,217.84,664683,221.0,224.15,216.325,217.84,664683,0.0,1.0
2022-08-25,213.92,222.06,213.22,222.06,795739,213.92,222.06,213.22,222.06,795739,0.0,1.0
2022-08-26,210.94,218.69,209.53,217.67,1589300,210.94,218.69,209.53,217.67,1589300,0.0,1.0
2022-08-29,209.03,212.7,206.12,209.75,744176,209.03,212.7,206.12,209.75,744176,0.0,1.0
2022-08-30,209.97,211.0,207.54,209.56,791520,209.97,211.0,207.54,209.56,791520,0.0,1.0
2022-08-31,206.67,212.0,205.97,209.94,705745,206.67,212.0,205.97,209.94,705745,0.0,1.0
2022-09-01,211.25,211.82,204.14,206.73,757063,211.25,211.82,204.14,206.73,757063,0.0,1.0
2022-09-02,205.45,213.65,204.231,210.97,644431,205.45,213.65,204.231,210.97,644431,0.0,1.0
2022-09-06,201.26,204.85,199.39,204.4,980509,201.26,204.85,199.39,204.4,980509,0.0,1.0
2022-09-07,208.86,209.14,200.25,201.49,1262561,208.86,209.14,200.25,201.49,1262561,0.0,1.0
2022-09-08,226.3,227.155,203.86,205.37,2017797,226.3,227.155,203.86,205.37,2017797,0.0,1.0
2022-09-09,223.27,228.045,218.715,219.04,712725,223.27,228.045,218.715,219.04,712725,0.0,1.0
2022-09-12,212.0,216.0,210.19,214.89,2778564,212.0,216.0,210.19,214.89,2778564,0.0,1.0
2022-09-13,206.59,209.375,205.02,208.25,2288773,206.59,209.375,205.02,208.25,2288773,0.0,1.0
2022-09-14,208.28,209.15,203.01,207.28,1232338,208.28,209.15,203.01,207.28,1232338,0.0,1.0
2022-09-15,208.48,210.86,202.6,206.4,778817,208.48,210.86,202.6,206.4,778817,0.0,1.0
2022-09-16,213.0,213.06,205.85,207.59,1559304,213.0,213.06,205.85,207.59,1559304,0.0,1.0
2022-09-19,216.0,216.06,208.09,210.92,952300,216.0,216.06,208.09,210.92,952300,0.0,1.0
2022-09-20,212.01,219.63,210.84,216.0,625624,212.01,219.63,210.84,216.0,625624,0.0,1.0
2022-09-21,206.39,214.34,206.14,212.88,472677,206.39,214.34,206.14,212.88,472677,0.0,1.0
2022-09-22,202.71,205.29,200.0,205.29,633836,202.71,205.29,200.0,205.29,633836,0.0,1.0
2022-09-23,200.78,203.91,198.41,202.44,544881,200.78,203.91,198.41,202.44,544881,0.0,1.0
2022-09-26,197.39,204.52,197.2,200.42,715059,197.39,204.52,197.2,200.42,715059,0.0,1.0
2022-09-27,202.61,204.95,200.65,201.33,806753,202.61,204.95,200.65,201.33,806753,0.0,1.0
2022-09-28,210.76,211.5,205.58,205.58,1016284,210.76,211.5,205.58,205.58,1016284,0.0,1.0
2022-09-29,209.39,211.1,206.21,210.82,1073880,209.39,211.1,206.21,210.82,1073880,0.0,1.0
2022-09-30,200.16,216.89,199.11,208.16,1684601,200.16,216.89,199.11,208.16,1684601,0.0,1.0
2022-10-03,196.79,206.93,194.01,205.1,1414229,196.79,206.93,194.01,205.1,1414229,0.0,1.0
2022-10-04,201.24,201.27,192.42,199.27,1813000,201.24,201.27,192.42,199.27,1813000,0.0,1.0
2022-10-05,201.02,202.72,195.19,199.81,1116855,201.02,202.72,195.19,199.81,1116855,0.0,1.0
2022-10-06,202.37,202.57,198.595,199.9,814977,202.37,202.57,198.595,199.9,814977,0.0,1.0
2022-10-07,195.81,202.53,194.96,201.0,844420,195.81,202.53,194.96,201.0,844420,0.0,1.0
2022-10-10,186.82,195.18,186.56,194.46,1341218,186.82,195.18,186.56,194.46,1341218,0.0,1.0
2022-10-11,186.68,189.6257,182.805,187.16,1072774,186.68,189.6257,182.805,187.16,1072774,0.0,1.0
2022-10-12,185.11,187.03,183.96,186.33,583137,185.11,187.03,183.96,186.33,583137,0.0,1.0
2022-10-13,191.76,191.98,181.65,182.28,2252063,191.76,191.98,181.65,182.28,2252063,0.0,1.0
2022-10-14,185.53,195.77,185.26,193.14,706049,185.53,195.77,185.26,193.14,706049,0.0,1.0
2022-10-17,195.09,195.67,186.56,186.56,604321,195.09,195.67,186.56,186.56,604321,0.0,1.0
2022-10-18,194.05,197.36,192.71,195.02,654915,194.05,197.36,192.71,195.02,654915,0.0,1.0
2022-10-19,192.0,194.49,190.7,192.88,769185,192.0,194.49,190.7,192.88,769185,0.0,1.0
2022-10-20,192.98,197.99,190.4,191.4,670339,192.98,197.99,190.4,191.4,670339,0.0,1.0
2022-10-21,198.88,199.83,193.1,194.01,968672,198.88,199.83,193.1,194.01,968672,0.0,1.0
2022-10-24,195.85,199.13,191.49,198.33,1425536,195.85,199.13,191.49,198.33,1425536,0.0,1.0
2022-10-25,198.56,201.07,195.8,196.09,698831,198.56,201.07,195.8,196.09,698831,0.0,1.0
2022-10-26,201.02,203.24,197.83,199.58,723529,201.02,203.24,197.83,199.58,723529,0.0,1.0
2022-10-27,194.0,199.99,190.43,197.5,2286189,194.0,199.99,190.43,197.5,2286189,0.0,1.0
2022-10-28,204.51,204.97,194.985,195.47,979455,204.51,204.97,194.985,195.47,979455,0.0,1.0
2022-10-31,207.26,209.97,202.9654,203.38,771367,207.26,209.97,202.9654,203.38,771367,0.0,1.0
2022-11-01,213.12,214.762,206.99,209.46,646952,213.12,214.762,206.99,209.46,646952,0.0,1.0
2022-11-02,214.35,219.77,210.2026,213.31,663034,214.35,219.77,210.2026,213.31,663034,0.0,1.0
2022-11-03,215.72,220.33,210.63,210.63,1338440,215.72,220.33,210.63,210.63,1338440,0.0,1.0
2022-11-04,208.34,215.41,203.19,215.41,749453,208.34,215.41,203.19,215.41,749453,0.0,1.0
2022-11-07,204.93,210.37,204.31,208.74,487401,204.93,210.37,204.31,208.74,487401,0.0,1.0
2022-11-08,204.76,206.95,203.09,205.11,1081335,204.76,206.95,203.09,205.11,1081335,0.0,1.0
2022-11-09,197.94,205.0,197.22,205.0,622830,197.94,205.0,197.22,205.0,622830,0.0,1.0
2022-11-10,212.45,214.57,202.21,202.79,861251,212.45,214.57,202.21,202.79,861251,0.0,1.0
2022-11-11,216.37,216.52,209.57,212.45,819424,216.37,216.52,209.57,212.45,819424,0.0,1.0
2022-11-14,213.48,219.17,213.47,217.06,516793,213.48,219.17,213.47,217.06,516793,0.0,1.0
2022-11-15,214.29,218.95,212.39,217.43,513664,214.29,218.95,212.39,217.43,513664,0.0,1.0
2022-11-16,211.99,215.68,210.665,214.54,460468,211.99,215.68,210.665,214.54,460468,0.0,1.0
2022-11-17,209.12,212.84,206.505,212.84,419531,209.12,212.84,206.505,212.84,419531,0.0,1.0
2022-11-18,217.36,219.03,210.745,212.01,670181,217.36,219.03,210.745,212.01,670181,0.0,1.0
2022-11-21,206.65,222.59,204.38,217.83,991502,206.65,222.59,204.38,217.83,991502,0.0,1.0
2022-11-22,209.41,212.685,205.0,206.31,523850,209.41,212.685,205.0,206.31,523850,0.0,1.0
2022-11-23,208.49,214.67,207.46,209.99,377444,208.49,214.67,207.46,209.99,377444,0.0,1.0
2022-11-25,212.72,214.26,206.36,207.89,356464,212.72,214.26,206.36,207.89,356464,0.0,1.0
2022-11-28,209.2,217.34,208.09,213.08,807989,209.2,217.34,208.09,213.08,807989,0.0,1.0
2022-11-29,204.79,212.7,203.53,209.5,516440,204.79,212.7,203.53,209.5,516440,0.0,1.0
2022-11-30,220.59,221.15,205.19,207.21,2478264,220.59,221.15,205.19,207.21,2478264,0.0,1.0
2022-12-01,220.25,223.4,218.59,220.35,603783,220.25,223.4,218.59,220.35,603783,0.0,1.0
2022-12-02,234.4,235.4757,216.77,217.52,922229,234.4,235.4757,216.77,217.52,922229,0.0,1.0
2022-12-05,226.2,233.8,224.73,231.48,757841,226.2,233.8,224.73,231.48,757841,0.0,1.0
2022-12-06,219.64,226.27,215.28,224.84,425412,219.64,226.27,215.28,224.84,425412,0.0,1.0
2022-12-07,231.33,231.51,219.39,219.39,926240,231.33,231.51,219.39,219.39,926240,0.0,1.0
2022-12-08,238.01,239.68,230.965,232.33,1139156,238.01,239.68,230.965,232.33,1139156,0.0,1.0
2022-12-09,231.33,242.315,230.71,235.0,1075414,231.33,242.315,230.71,235.0,1075414,0.0,1.0
2022-12-12,235.86,236.75,228.8,230.87,1178913,235.86,236.75,228.8,230.87,1178913,0.0,1.0
2022-12-13,236.98,241.68,234.3,239.31,618789,236.98,241.68,234.3,239.31,618789,0.0,1.0
2022-12-14,233.91,237.95,232.05,234.89,674977,233.91,237.95,232.05,234.89,674977,0.0,1.0
2022-12-15,229.37,233.0,226.325,233.0,823193,229.37,233.0,226.325,233.0,823193,0.0,1.0
2022-12-16,236.92,238.79,228.69,229.0,1308346,236.92,238.79,228.69,229.0,1308346,0.0,1.0
2022-12-19,234.07,236.92,231.1201,236.92,377507,234.07,236.92,231.1201,236.92,377507,0.0,1.0
2022-12-20,237.55,239.52,233.535,234.0,1181016,237.55,239.52,233.535,234.0,1181016,0.0,1.0
2022-12-21,241.31,242.97,236.33,237.42,590176,241.31,242.97,236.33,237.42,590176,0.0,1.0
2022-12-22,239.49,241.07,237.36,239.61,427073,239.49,241.07,237.36,239.61,427073,0.0,1.0
2022-12-23,237.9,239.28,233.8101,237.45,417093,237.9,239.28,233.8101,237.45,417093,0.0,1.0
2022-12-27,232.31,238.59,231.685,238.03,631037,232.31,238.59,231.685,238.03,631037,0.0,1.0
2022-12-28,231.62,235.5999,230.03,232.3,453810,231.62,235.5999,230.03,232.3,453810,0.0,1.0
2022-12-29,238.05,238.48,230.28,232.0,466371,238.05,238.48,230.28,232.0,466371,0.0,1.0
2022-12-30,237.65,239.05,233.49,237.07,518002,237.65,239.05,233.49,237.07,518002,0.0,1.0
2023-01-03,233.59,238.64,230.35,238.0,635128,233.59,238.64,230.35,238.0,635128,0.0,1.0
2023-01-04,232.86,235.8,231.27,234.67,905194,232.86,235.8,231.27,234.67,905194,0.0,1.0
2023-01-05,225.68,232.22,224.16,232.14,840148,225.68,232.22,224.16,232.14,840148,0.0,1.0
2023-01-06,225.0,227.985,217.66,227.16,800107,225.0,227.985,217.66,227.16,800107,0.0,1.0
2023-01-09,219.72,225.64,212.64,225.0,1009960,219.72,225.64,212.64,225.0,1009960,0.0,1.0
2023-01-10,219.5,223.89,217.27,218.46,466221,219.5,223.89,217.27,218.46,466221,0.0,1.0
2023-01-11,225.22,225.39,217.615,218.63,836909,225.22,225.39,217.615,218.63,836909,0.0,1.0
2023-01-12,229.84,230.56,222.41,224.88,471690,229.84,230.56,222.41,224.88,471690,0.0,1.0
2023-01-13,235.53,242.39,228.34,228.34,983891,235.53,242.39,228.34,228.34,983891,0.0,1.0
2023-01-17,233.73,241.79,230.03,230.54,1040907,233.73,241.79,230.03,230.54,1040907,0.0,1.0
2023-01-18,231.81,239.0534,230.1,235.74,661722,231.81,239.0534,230.1,235.74,661722,0.0,1.0
2023-01-19,228.56,233.7899,228.27,232.0,550692,228.56,233.7899,228.27,232.0,550692,0.0,1.0
2023-01-20,229.65,232.49,228.63,231.29,481721,229.65,232.49,228.63,231.29,481721,0.0,1.0
2023-01-23,230.59,234.78,227.11,228.85,575220,230.59,234.78,227.11,228.85,575220,0.0,1.0
2023-01-24,228.11,232.36,227.79,229.42,717117,228.11,232.36,227.79,229.42,717117,0.0,1.0
2023-01-25,229.02,229.55,225.02,226.7,841638,229.02,229.55,225.02,226.7,841638,0.0,1.0
2023-01-26,231.59,234.02,228.77,232.23,551111,231.59,234.02,228.77,232.23,551111,0.0,1.0
2023-01-27,231.37,232.195,225.52,231.59,820482,231.37,232.195,225.52,231.59,820482,0.0,1.0
2023-01-30,225.4,231.48,224.25,229.81,673768,225.4,231.48,224.25,229.81,673768,0.0,1.0
2023-01-31,226.4,229.99,224.67,228.87,1447387,226.4,229.99,224.67,228.87,1447387,0.0,1.0
2023-02-01,224.91,228.15,220.07,228.15,750853,224.91,228.15,220.07,228.15,750853,0.0,1.0
2023-02-02,229.75,230.97,224.0,225.6,908158,229.75,230.97,224.0,225.6,908158,0.0,1.0
2023-02-03,233.37,234.015,227.625,228.38,1206065,233.37,234.015,227.625,228.38,1206065,0.0,1.0
2023-02-06,224.14,234.7,224.02,230.74,855565,224.14,234.7,224.02,230.74,855565,0.0,1.0
2023-02-07,220.95,224.35,214.855,223.73,903897,220.95,224.35,214.855,223.73,903897,0.0,1.0
2023-02-08,217.75,222.635,216.43,220.82,433362,217.75,222.635,216.43,220.82,433362,0.0,1.0
2023-02-09,215.58,222.08,214.87,219.31,329254,215.58,222.08,214.87,219.31,329254,0.0,1.0
2023-02-10,215.26,217.51,212.71,216.06,610814,215.26,217.51,212.71,216.06,610814,0.0,1.0
2023-02-13,222.34,224.34,213.97,215.56,489933,222.34,224.34,213.97,215.56,489933,0.0,1.0
2023-02-14,224.91,227.91,221.105,221.33,684651,224.91,227.91,221.105,221.33,684651,0.0,1.0
2023-02-15,222.1,224.0,219.61,223.01,367790,222.1,224.0,219.61,223.01,367790,0.0,1.0
2023-02-16,219.85,222.435,218.74,220.73,481306,219.85,222.435,218.74,220.73,481306,0.0,1.0
2023-02-17,222.79,225.22,218.21,220.39,503175,222.79,225.22,218.21,220.39,503175,0.0,1.0
2023-02-21,199.86,218.135,199.02,216.83,1622551,199.86,218.135,199.02,216.83,1622551,0.0,1.0
2023-02-22,201.1,205.225,197.605,199.02,909535,201.1,205.225,197.605,199.02,909535,0.0,1.0
2023-02-23,196.24,202.12,192.54,198.0,1454726,196.24,202.12,192.54,198.0,1454726,0.0,1.0
2023-02-24,189.78,199.58,188.68,191.77,1542904,189.78,199.58,188.68,191.77,1542904,0.0,1.0
2023-02-27,190.01,193.19,187.52,191.85,801046,190.01,193.19,187.52,191.85,801046,0.0,1.0
2023-02-28,191.45,191.935,187.7901,188.77,1388403,191.45,191.935,187.7901,188.77,1388403,0.0,1.0
2023-03-01,195.4,196.85,190.95,191.45,676860,195.4,196.85,190.95,191.45,676860,0.0,1.0
2023-03-02,194.44,195.695,192.4,194.67,548040,194.44,195.695,192.4,194.67,548040,0.0,1.0
2023-03-03,202.58,205.14,190.96,193.64,964012,202.58,205.14,190.96,193.64,964012,0.0,1.0
2023-03-06,199.7,203.89,198.8,202.0,446012,199.7,203.89,198.8,202.0,446012,0.0,1.0
2023-03-07,194.34,201.66,194.27,201.66,720064,194.34,201.66,194.27,201.66,720064,0.0,1.0
2023-03-08,190.41,195.065,189.245,193.74,549567,190.41,195.065,189.245,193.74,549567,0.0,1.0
2023-03-09,185.95,191.85,184.16,189.28,1336010,185.95,191.85,184.16,189.28,1336010,0.0,1.0
2023-03-10,182.66,185.955,179.19,185.42,1002484,182.66,185.955,179.19,185.42,1002484,0.0,1.0
2023-03-13,184.86,189.99,183.08,183.9,1200438,184.86,189.99,183.08,183.9,1200438,0.0,1.0
2023-03-14,187.1,189.69,185.39,186.98,1120962,187.1,189.69,185.39,186.98,1120962,0.0,1.0
2023-03-15,185.75,187.98,183.22,186.51,647304,185.75,187.98,183.22,186.51,647304,0.0,1.0
2023-03-16,189.66,190.09,180.78,184.96,870130,189.66,190.09,180.78,184.96,870130,0.0,1.0
2023-03-17,185.45,189.14,184.07,187.3,883382,185.45,189.14,184.07,187.3,883382,0.0,1.0
2023-03-20,187.52,188.25,182.3,185.07,560275,187.52,188.25,182.3,185.07,560275,0.0,1.0
2023-03-21,190.43,191.06,187.81,189.35,956576,190.43,191.06,187.81,189.35,956576,0.0,1.0
2023-03-22,189.74,194.7584,187.4,190.46,1237191,189.74,194.7584,187.4,190.46,1237191,0.0,1.0
2023-03-23,190.49,195.157,189.11,192.54,458536,190.49,195.157,189.11,192.54,458536,0.0,1.0
2023-03-24,189.98,190.4,185.89,190.25,351463,189.98,190.4,185.89,190.25,351463,0.0,1.0
2023-03-27,190.51,191.805,188.0,191.02,938378,190.51,191.805,188.0,191.02,938378,0.0,1.0
2023-03-28,188.55,194.25,187.94,190.51,1304918,188.55,194.25,187.94,190.51,1304918,0.0,1.0
2023-03-29,195.91,196.23,188.135,188.61,806829,195.91,196.23,188.135,188.61,806829,0.0,1.0
2023-03-30,195.12,197.915,190.85,196.47,587485,195.12,197.915,190.85,196.47,587485,0.0,1.0
2023-03-31,200.32,200.87,195.5,195.5,1155980,200.32,200.87,195.5,195.5,1155980,0.0,1.0
2023-04-03,200.7,203.12,197.78,198.6,837858,200.7,203.12,197.78,198.6,837858,0.0,1.0
2023-04-04,202.7,202.81,198.89,201.09,435014,202.7,202.81,198.89,201.09,435014,0.0,1.0
2023-04-05,200.82,204.8,200.35,202.34,615599,200.82,204.8,200.35,202.34,615599,0.0,1.0
2023-04-06,210.99,211.2699,199.52,200.4,1194726,210.99,211.2699,199.52,200.4,1194726,0.0,1.0
2023-04-10,205.44,209.74,201.47,209.74,663517,205.44,209.74,201.47,209.74,663517,0.0,1.0
2023-04-11,202.81,207.96,202.23,205.44,687113,202.81,207.96,202.23,205.44,687113,0.0,1.0
2023-04-12,202.89,206.7,202.23,205.0,705129,202.89,206.7,202.23,205.0,705129,0.0,1.0
2023-04-13,207.33,209.29,204.11,204.18,1432496,207.33,209.29,204.11,204.18,1432496,0.0,1.0
2023-04-14,203.92,208.77,202.295,206.44,686761,203.92,208.77,202.295,206.44,686761,0.0,1.0
2023-04-17,205.91,206.56,202.91,205.29,474383,205.91,206.56,202.91,205.29,474383,0.0,1.0
2023-04-18,201.67,208.0,200.19,207.29,972936,201.67,208.0,200.19,207.29,972936,0.0,1.0
2023-04-19,202.3,204.86,201.22,201.22,1318606,202.3,204.86,201.22,201.22,1318606,0.0,1.0
2023-04-20,202.86,203.53,199.61,199.82,840171,202.86,203.53,199.61,199.82,840171,0.0,1.0
2023-04-21,209.28,209.79,203.77,204.73,746889,209.28,209.79,203.77,204.73,746889,0.0,1.0
2023-04-24,204.79,209.505,203.81,209.12,845698,204.79,209.505,203.81,209.12,845698,0.0,1.0
2023-04-25,202.15,205.92,199.55,204.89,846501,202.15,205.92,199.55,204.89,846501,0.0,1.0
2023-04-26,197.52,201.28,195.94,200.61,469341,197.52,201.28,195.94,200.61,469341,0.0,1.0
2023-04-27,196.04,197.31,192.38,197.08,1276766,196.04,197.31,192.38,197.08,1276766,0.0,1.0
2023-04-28,199.2,201.47,193.96,195.13,607335,199.2,201.47,193.96,195.13,607335,0.0,1.0
2023-05-01,201.87,202.835,196.19,198.87,626959,201.87,202.835,196.19,198.87,626959,0.0,1.0
2023-05-02,199.02,203.155,198.415,201.37,651073,199.02,203.155,198.415,201.37,651073,0.0,1.0
2023-05-03,199.5,203.1,198.21,200.7,699515,199.5,203.1,198.21,200.7,699515,0.0,1.0
2023-05-04,205.39,206.355,200.035,201.72,936858,205.39,206.355,200.035,201.72,936858,0.0,1.0
2023-05-05,212.05,212.47,207.17,209.01,768097,212.05,212.47,207.17,209.01,768097,0.0,1.0
2023-05-08,209.96,211.35,205.66,211.34,559687,209.96,211.35,205.66,211.34,559687,0.0,1.0
2023-05-09,207.83,209.57,204.43,207.81,594043,207.83,209.57,204.43,207.81,594043,0.0,1.0
2023-05-10,210.97,211.85,208.13,209.39,619138,210.97,211.85,208.13,209.39,619138,0.0,1.0
2023-05-11,206.09,211.16,204.15,211.16,292992,206.09,211.16,204.15,211.16,292992,0.0,1.0
2023-05-12,205.36,208.135,204.46,206.11,359289,205.36,208.135,204.46,206.11,359289,0.0,1.0
2023-05-15,206.2,208.11,204.36,205.66,371138,206.2,208.11,204.36,205.66,371138,0.0,1.0
2023-05-16,190.97,202.7,189.1966,202.7,1539839,190.97,202.7,189.1966,202.7,1539839,0.0,1.0
2023-05-17,193.23,193.75,186.97,191.28,492434,193.23,193.75,186.97,191.28,492434,0.0,1.0
2023-05-18,189.87,191.61,186.26,191.1,427294,189.87,191.61,186.26,191.1,427294,0.0,1.0
2023-05-19,190.74,193.49,189.58,191.48,296591,190.74,193.49,189.58,191.48,296591,0.0,1.0
2023-05-22,193.06,194.01,189.3,191.38,676554,193.06,194.01,189.3,191.38,676554,0.0,1.0
2023-05-23,191.83,194.68,190.68,193.06,400152,191.83,194.68,190.68,193.06,400152,0.0,1.0
2023-05-24,185.92,192.065,185.63,191.12,551830,185.92,192.065,185.63,191.12,551830,0.0,1.0
2023-05-25,186.0,186.47,183.0,185.93,512458,186.0,186.47,183.0,185.93,512458,0.0,1.0
2023-05-26,188.26,188.87,184.06,186.5,426725,188.26,188.87,184.06,186.5,426725,0.0,1.0
2023-05-30,186.46,190.46,186.19,186.71,557497,186.46,190.46,186.19,186.71,557497,0.0,1.0
2023-05-31,185.01,190.45,183.88,186.36,893548,185.01,190.45,183.88,186.36,893548,0.0,1.0
2023-06-01,188.67,189.61,184.07,185.81,426259,188.67,189.61,184.07,185.81,426259,0.0,1.0
2023-06-02,193.67,195.8,188.81,190.88,368875,193.67,195.8,188.81,190.88,368875,0.0,1.0
2023-06-05,192.3,195.185,191.78,192.96,301462,192.3,195.185,191.78,192.96,301462,0.0,1.0
2023-06-06,192.96,194.99,191.15,192.68,263200,192.96,194.99,191.15,192.68,263200,0.0,1.0
2023-06-07,190.17,192.3999,188.09,192.08,349171,190.17,192.3999,188.09,192.08,349171,0.0,1.0
2023-06-08,190.43,192.73,190.07,190.22,341971,190.43,192.73,190.07,190.22,341971,0.0,1.0
2023-06-09,190.83,192.93,189.67,190.65,457625,190.83,192.93,189.67,190.65,457625,0.0,1.0
2023-06-12,193.09,193.18,188.795,192.74,355374,193.09,193.18,188.795,192.74,355374,0.0,1.0
2023-06-13,197.54,198.34,193.23,193.23,428696,197.54,198.34,193.23,193.23,428696,0.0,1.0
2023-06-14,198.49,200.06,195.77,197.91,786910,198.49,200.06,195.77,197.91,786910,0.0,1.0
2023-06-15,202.34,202.88,196.02,197.87,313003,202.34,202.88,196.02,197.87,313003,0.0,1.0
2023-06-16,201.57,205.25,201.03,203.7,848370,201.57,205.25,201.03,203.7,848370,0.0,1.0
2023-06-20,201.6,202.3099,198.2,199.31,732714,201.6,202.3099,198.2,199.31,732714,0.0,1.0
2023-06-21,203.9,204.56,200.54,201.2,390702,203.9,204.56,200.54,201.2,390702,0.0,1.0
2023-06-22,199.07,203.31,199.04,203.31,501221,199.07,203.31,199.04,203.31,501221,0.0,1.0
2023-06-23,192.69,196.71,191.82,196.71,1273583,192.69,196.71,191.82,196.71,1273583,0.0,1.0
2023-06-26,191.35,193.38,188.77,192.19,407934,191.35,193.38,188.77,192.19,407934,0.0,1.0
2023-06-27,188.8,191.0,187.81,190.54,1381283,188.8,191.0,187.81,190.54,1381283,0.0,1.0
2023-06-28,196.56,197.38,188.68,189.32,635022,196.56,197.38,188.68,189.32,635022,0.0,1.0
2023-06-29,191.06,195.505,190.765,195.32,443860,191.06,195.505,190.765,195.32,443860,0.0,1.0
2023-06-30,189.94,195.82,189.015,193.83,706716,189.94,195.82,189.015,193.83,706716,0.0,1.0
2023-07-03,189.69,190.255,187.6462,188.43,242777,189.69,190.255,187.6462,188.43,242777,0.0,1.0
2023-07-05,192.57,194.4,189.06,190.0,329521,192.57,194.4,189.06,190.0,329521,0.0,1.0
2023-07-06,194.39,194.94,190.08,190.37,407548,194.39,194.94,190.08,190.37,407548,0.0,1.0
2023-07-07,192.68,195.975,192.06,193.43,284057,192.68,195.975,192.06,193.43,284057,0.0,1.0
2023-07-10,199.81,200.99,192.4,192.6,584244,199.81,200.99,192.4,192.6,584244,0.0,1.0
2023-07-11,202.15,202.71,197.03,199.95,503793,202.15,202.71,197.03,199.95,503793,0.0,1.0
2023-07-12,201.9,207.4,201.77,204.09,489811,201.9,207.4,201.77,204.09,489811,0.0,1.0
2023-07-13,203.88,205.37,201.19,203.29,538777,203.88,205.37,201.19,203.29,538777,0.0,1.0
2023-07-14,197.1,203.88,196.9,203.54,498022,197.1,203.88,196.9,203.54,498022,0.0,1.0
2023-07-17,202.83,218.88,201.86,208.0,1234091,202.83,218.88,201.86,208.0,1234091,0.0,1.0
2023-07-18,208.42,210.76,200.13,202.77,599743,208.42,210.76,200.13,202.77,599743,0.0,1.0
2023-07-19,205.32,210.56,205.285,209.97,428481,205.32,210.56,205.285,209.97,428481,0.0,1.0
2023-07-20,201.44,206.57,200.0,204.33,440412,201.44,206.57,200.0,204.33,440412,0.0,1.0
2023-07-21,200.07,202.36,199.36,201.89,305079,200.07,202.36,199.36,201.89,305079,0.0,1.0
2023-07-24,192.32,202.46,190.86,201.19,770556,192.32,202.46,190.86,201.19,770556,0.0,1.0
2023-07-25,193.46,195.13,190.76,192.06,685829,193.46,195.13,190.76,192.06,685829,0.0,1.0
2023-07-26,194.94,195.235,190.05,193.42,459717,194.94,195.235,190.05,193.42,459717,0.0,1.0
2023-07-27,194.87,196.54,192.58,196.18,853862,194.87,196.54,192.58,196.18,853862,0.0,1.0
2023-07-28,199.29,200.0,194.89,196.59,341586,199.29,200.0,194.89,196.59,341586,0.0,1.0
2023-07-31,195.4,200.29,194.52,199.1,406348,195.4,200.29,194.52,199.1,406348,0.0,1.0
2023-08-01,189.05,194.52,187.47,193.4,507327,189.05,194.52,187.47,193.4,507327,0.0,1.0
2023-08-02,187.01,187.5,184.16,186.8,631454,187.01,187.5,184.16,186.8,631454,0.0,1.0
2023-08-03,190.1,192.29,180.02,182.13,674481,190.1,192.29,180.02,182.13,674481,0.0,1.0
2023-08-04,185.58,189.31,184.01,189.31,567891,185.58,189.31,184.01,189.31,567891,0.0,1.0
2023-08-07,184.29,186.03,182.77,185.61,451545,184.29,186.03,182.77,185.61,451545,0.0,1.0
2023-08-08,184.84,186.9,182.72,184.54,488358,184.84,186.9,182.72,184.54,488358,0.0,1.0
2023-08-09,186.36,186.67,183.87,186.19,394089,186.36,186.67,183.87,186.19,394089,0.0,1.0
2023-08-10,185.03,189.54,184.99,188.02,368375,185.03,189.54,184.99,188.02,368375,0.0,1.0
2023-08-11,185.79,187.4508,184.11,184.11,358810,185.79,187.4508,184.11,184.11,358810,0.0,1.0
2023-08-14,181.35,184.41,180.76,184.41,1122898,181.35,184.41,180.76,184.41,1122898,0.0,1.0
2023-08-15,180.13,181.67,178.64,180.0,499223,180.13,181.67,178.64,180.0,499223,0.0,1.0
2023-08-16,182.43,182.96,179.0,179.35,451627,182.43,182.96,179.0,179.35,451627,0.0,1.0
2023-08-17,183.89,185.4,182.3618,183.13,395682,183.89,185.4,182.3618,183.13,395682,0.0,1.0
2023-08-18,186.03,186.25,181.87,182.19,372607,186.03,186.25,181.87,182.19,372607,0.0,1.0
2023-08-21,188.73,189.435,183.4056,186.7,352780,188.73,189.435,183.4056,186.7,352780,0.0,1.0
2023-08-22,189.38,190.38,187.62,189.13,523741,189.38,190.38,187.62,189.13,523741,0.0,1.0
2023-08-23,190.38,192.4,189.07,190.4,272647,190.38,192.4,189.07,190.4,272647,0.0,1.0
2023-08-24,186.77,190.32,183.73,189.72,349547,186.77,190.32,183.73,189.72,349547,0.0,1.0
2023-08-25,189.26,190.5,186.385,186.55,192881,189.26,190.5,186.385,186.55,192881,0.0,1.0
2023-08-28,191.66,192.715,189.76,189.99,267263,191.66,192.715,189.76,189.99,267263,0.0,1.0
2023-08-29,194.46,195.7,190.97,191.67,368247,194.46,195.7,190.97,191.67,368247,0.0,1.0
2023-08-30,197.16,198.34,194.46,194.46,546380,197.16,198.34,194.46,194.46,546380,0.0,1.0
2023-08-31,197.82,200.77,197.15,197.5,464653,197.82,200.77,197.15,197.5,464653,0.0,1.0
2023-09-01,201.17,204.48,199.14,199.14,494131,201.17,204.48,199.14,199.14,494131,0.0,1.0
2023-09-05,200.34,204.59,199.26,200.83,436283,200.34,204.59,199.26,200.83,436283,0.0,1.0
2023-09-06,201.45,201.76,197.03,201.5,394577,201.45,201.76,197.03,201.5,394577,0.0,1.0
2023-09-07,201.1,203.79,200.175,201.14,809639,201.1,203.79,200.175,201.14,809639,0.0,1.0
2023-09-08,201.43,205.52,200.52,201.25,660070,201.43,205.52,200.52,201.25,660070,0.0,1.0
2023-09-11,203.72,204.6457,196.67,201.57,553725,203.72,204.6457,196.67,201.57,553725,0.0,1.0
2023-09-12,211.65,212.08,202.87,204.24,775041,211.65,212.08,202.87,204.24,775041,0.0,1.0
2023-09-13,211.65,211.65,211.65,211.65,6619,211.65,211.65,211.65,211.65,6619,0.0,1.0
2023-09-14,193.06,202.5,188.45,200.0,2105881,193.06,202.5,188.45,200.0,2105881,0.0,1.0
2023-09-15,184.99,196.28,182.63,191.64,1912614,184.99,196.28,182.63,191.64,1912614,0.0,1.0
2023-09-18,179.77,184.84,178.205,183.62,731124,179.77,184.84,178.205,183.62,731124,0.0,1.0
2023-09-19,175.66,180.32,175.415,179.02,687764,175.66,180.32,175.415,179.02,687764,0.0,1.0
2023-09-20,175.52,179.49,174.41,176.0,565315,175.52,179.49,174.41,176.0,565315,0.0,1.0
2023-09-21,173.85,175.39,171.08,174.47,685045,173.85,175.39,171.08,174.47,685045,0.0,1.0
2023-09-22,171.55,175.22,169.85,173.85,678897,171.55,175.22,169.85,173.85,678897,0.0,1.0
2023-09-25,170.77,172.3099,168.65,170.93,530128,170.77,172.3099,168.65,170.93,530128,0.0,1.0
2023-09-26,175.05,175.41,170.05,171.01,576602,175.05,175.41,170.05,171.01,576602,0.0,1.0
2023-09-27,176.86,178.55,171.66,177.18,511651,176.86,178.55,171.66,177.18,511651,0.0,1.0
2023-09-28,174.03,178.235,173.9,176.32,362010,174.03,178.235,173.9,176.32,362010,0.0,1.0
2023-09-29,177.1,177.85,174.07,175.74,754167,177.1,177.85,174.07,175.74,754167,0.0,1.0
2023-10-02,178.96,179.3,176.0,177.31,629660,178.96,179.3,176.0,177.31,629660,0.0,1.0
2023-10-03,172.91,179.91,172.48,178.17,642299,172.91,179.91,172.48,178.17,642299,0.0,1.0
2023-10-04,169.17,172.52,167.395,172.52,658148,169.17,172.52,167.395,172.52,658148,0.0,1.0
2023-10-05,178.71,178.99,167.92,167.92,549926,178.71,178.99,167.92,167.92,549926,0.0,1.0
2023-10-06,176.92,180.99,176.74,178.42,459611,176.92,180.99,176.74,178.42,459611,0.0,1.0
2023-10-09,168.32,173.42,159.47,169.73,1521209,168.32,173.42,159.47,169.73,1521209,0.0,1.0
2023-10-10,169.06,170.845,165.88,169.0,936729,169.06,170.845,165.88,169.0,936729,0.0,1.0
2023-10-11,167.82,169.49,166.04,167.1,793719,167.82,169.49,166.04,167.1,793719,0.0,1.0
2023-10-12,165.29,168.13,164.02,167.08,789993,165.29,168.13,164.02,167.08,789993,0.0,1.0
2023-10-13,168.12,169.97,163.66,165.41,520396,168.12,169.97,163.66,165.41,520396,0.0,1.0
2023-10-16,167.25,169.255,165.02,167.94,549711,167.25,169.255,165.02,167.94,549711,0.0,1.0
2023-10-17,165.98,170.38,164.94,166.45,1457302,165.98,170.38,164.94,166.45,1457302,0.0,1.0
2023-10-18,165.08,166.67,162.2,163.67,495190,165.08,166.67,162.2,163.67,495190,0.0,1.0
2023-10-19,160.5,165.68,160.44,165.3,695628,160.5,165.68,160.44,165.3,695628,0.0,1.0
2023-10-20,161.79,163.52,159.5,161.33,1035008,161.79,163.52,159.5,161.33,1035008,0.0,1.0
2023-10-23,162.0,163.605,160.46,161.57,340022,162.0,163.605,160.46,161.57,340022,0.0,1.0
2023-10-24,163.96,166.0,161.17,162.49,371256,163.96,166.0,161.17,162.49,371256,0.0,1.0
2023-10-25,159.49,162.8,158.96,161.86,483220,159.49,162.8,158.96,161.86,483220,0.0,1.0
2023-10-26,155.66,160.66,155.255,159.49,644057,155.66,160.66,155.255,159.49,644057,0.0,1.0
2023-10-27,151.76,154.95,151.17,154.18,623817,151.76,154.95,151.17,154.18,623817,0.0,1.0
2023-10-30,151.41,155.935,150.82,151.47,616255,151.41,155.935,150.82,151.47,616255,0.0,1.0
2023-10-31,151.8,152.255,148.1,150.0,658066,151.8,152.255,148.1,150.0,658066,0.0,1.0
2023-11-01,157.0,157.21,149.29,151.94,785596,157.0,157.21,149.29,151.94,785596,0.0,1.0
2023-11-02,161.53,163.27,148.73,162.34,789994,161.53,163.27,148.73,162.34,789994,0.0,1.0
2023-11-03,167.35,169.1192,164.205,164.68,653420,167.35,169.1192,164.205,164.68,653420,0.0,1.0
2023-11-06,167.15,169.22,164.35,168.99,499840,167.15,169.22,164.35,168.99,499840,0.0,1.0
2023-11-07,170.2,173.0,167.57,168.92,1004434,170.2,173.0,167.57,168.92,1004434,0.0,1.0
2023-11-08,169.4,170.67,166.13,170.67,635784,169.4,170.67,166.13,170.67,635784,0.0,1.0
2023-11-09,164.52,169.61,163.03,169.14,649862,164.52,169.61,163.03,169.14,649862,0.0,1.0
2023-11-10,161.89,166.55,157.8,165.33,658707,161.89,166.55,157.8,165.33,658707,0.0,1.0
2023-11-13,165.01,165.06,159.51,161.95,334190,165.01,165.06,159.51,161.95,334190,0.0,1.0
2023-11-14,169.99,172.44,168.515,169.97,868483,169.99,172.44,168.515,169.97,868483,0.0,1.0
2023-11-15,171.05,174.0,169.1,169.22,479516,171.05,174.0,169.1,169.22,479516,0.0,1.0
2023-11-16,168.97,171.99,167.5,171.1,448808,168.97,171.99,167.5,171.1,448808,0.0,1.0
2023-11-17,163.73,169.59,163.37,168.54,654796,163.73,169.59,163.37,168.54,654796,0.0,1.0
2023-11-20,165.26,170.86,163.27,163.82,511816,165.26,170.86,163.27,163.82,511816,0.0,1.0
2023-11-21,163.68,166.535,161.33,164.92,602141,163.68,166.535,161.33,164.92,602141,0.0,1.0
2023-11-22,162.88,167.5,161.43,165.2,307135,162.88,167.5,161.43,165.2,307135,0.0,1.0
2023-11-24,162.92,166.23,162.27,162.76,143003,162.92,166.23,162.27,162.76,143003,0.0,1.0
2023-11-27,159.2,162.5,159.02,162.39,641222,159.2,162.5,159.02,162.39,641222,0.0,1.0
2023-11-28,161.36,161.78,156.52,158.09,380812,161.36,161.78,156.52,158.09,380812,0.0,1.0
2023-11-29,164.01,164.19,160.18,161.79,915085,164.01,164.19,160.18,161.79,915085,0.0,1.0
2023-11-30,168.25,169.6486,165.53,165.53,780578,168.25,169.6486,165.53,165.53,780578,0.0,1.0
2023-12-01,171.41,171.42,166.02,167.93,366535,171.41,171.42,166.02,167.93,366535,0.0,1.0
2023-12-04,172.87,173.49,169.77,170.81,387361,172.87,173.49,169.77,170.81,387361,0.0,1.0
2023-12-05,170.37,172.0,169.44,171.98,567046,170.37,172.0,169.44,171.98,567046,0.0,1.0
2023-12-06,175.02,176.28,169.6039,171.0,658884,175.02,176.28,169.6039,171.0,658884,0.0,1.0
2023-12-07,177.26,177.77,174.39,176.22,675069,177.26,177.77,174.39,176.22,675069,0.0,1.0
2023-12-08,170.04,175.03,170.0,175.03,467361,170.04,175.03,170.0,175.03,467361,0.0,1.0
2023-12-11,170.92,173.0,168.845,170.04,539518,170.92,173.0,168.845,170.04,539518,0.0,1.0
2023-12-12,173.88,175.2,169.71,172.29,461102,173.88,175.2,169.71,172.29,461102,0.0,1.0
2023-12-13,180.52,180.96,173.05,173.63,787127,180.52,180.96,173.05,173.63,787127,0.0,1.0
2023-12-14,186.48,190.98,183.075,183.68,1582978,186.48,190.98,183.075,183.68,1582978,0.0,1.0
2023-12-15,185.24,189.92,183.06,187.03,1209958,185.24,189.92,183.06,187.03,1209958,0.0,1.0
2023-12-18,186.23,189.03,185.5039,185.63,399007,186.23,189.03,185.5039,185.63,399007,0.0,1.0
2023-12-19,187.5,190.95,187.055,187.51,534521,187.5,190.95,187.055,187.51,534521,0.0,1.0
2023-12-20,179.05,187.01,178.86,187.01,659547,179.05,187.01,178.86,187.01,659547,0.0,1.0
2023-12-21,181.14,182.87,180.33,180.83,273389,181.14,182.87,180.33,180.83,273389,0.0,1.0
2023-12-22,191.02,191.8,181.67,183.05,592828,191.02,191.8,181.67,183.05,592828,0.0,1.0
2023-12-26,191.2,194.89,190.23,192.67,308197,191.2,194.89,190.23,192.67,308197,0.0,1.0
2023-12-27,196.57,196.75,191.0,191.43,447682,196.57,196.75,191.0,191.43,447682,0.0,1.0
2023-12-28,195.71,198.0,195.18,196.87,446128,195.71,198.0,195.18,196.87,446128,0.0,1.0
2023-12-29,191.41,197.02,191.14,195.43,270075,191.41,197.02,191.14,195.43,270075,0.0,1.0
2024-01-02,194.93,196.01,189.71,189.88,362949,194.93,196.01,189.71,189.88,362949,0.0,1.0
2024-01-03,190.64,197.26,190.43,193.96,435102,190.64,197.26,190.43,193.96,435102,0.0,1.0
2024-01-04,192.31,193.33,187.85,189.68,571226,192.31,193.33,187.85,189.68,571226,0.0,1.0
2024-01-05,189.38,191.38,188.315,190.33,596470,189.38,191.38,188.315,190.33,596470,0.0,1.0
2024-01-08,196.83,197.09,185.0,189.29,674288,196.83,197.09,185.0,189.29,674288,0.0,1.0
2024-01-09,198.2,199.38,195.43,196.83,694326,198.2,199.38,195.43,196.83,694326,0.0,1.0
2024-01-10,196.61,199.24,190.37,198.51,613674,196.61,199.24,190.37,198.51,613674,0.0,1.0
2024-01-11,195.08,196.8,192.425,194.76,615885,195.08,196.8,192.425,194.76,615885,0.0,1.0
2024-01-12,193.39,196.49,192.77,195.11,386578,193.39,196.49,192.77,195.11,386578,0.0,1.0
2024-01-16,187.49,192.05,186.22,192.05,632838,187.49,192.05,186.22,192.05,632838,0.0,1.0
2024-01-17,188.555,188.86,182.36,186.43,468631,188.555,188.86,182.36,186.43,468631,0.0,1.0
2024-01-18,185.95,189.0,183.67,189.0,495175,185.95,189.0,183.67,189.0,495175,0.0,1.0
2024-01-19,184.03,186.27,182.53,186.14,440989,184.03,186.27,182.53,186.14,440989,0.0,1.0
2024-01-22,183.92,189.98,182.6001,183.88,585733,183.92,189.98,182.6001,183.88,585733,0.0,1.0
2024-01-23,189.7,190.37,183.45,184.76,647266,189.7,190.37,183.45,184.76,647266,0.0,1.0
2024-01-24,185.2,191.72,185.13,190.72,529226,185.2,191.72,185.13,190.72,529226,0.0,1.0
2024-01-25,183.93,188.69,183.03,185.43,534027,183.93,188.69,183.03,185.43,534027,0.0,1.0
2024-01-26,179.62,184.455,179.47,183.88,517487,179.62,184.455,179.47,183.88,517487,0.0,1.0
2024-01-29,180.96,181.5,176.12,179.13,1044463,180.96,181.5,176.12,179.13,1044463,0.0,1.0
2024-01-30,180.12,181.66,178.36,180.45,475820,180.12,181.66,178.36,180.45,475820,0.0,1.0
2024-01-31,172.91,179.8,172.37,179.49,862000,172.91,179.8,172.37,179.49,862000,0.0,1.0
2024-02-01,174.92,176.35,172.2,173.54,624762,174.92,176.35,172.2,173.54,624762,0.0,1.0
2024-02-02,173.06,174.48,169.32,172.76,646548,173.06,174.48,169.32,172.76,646548,0.0,1.0
2024-02-05,170.7,172.73,168.0,172.17,602382,170.7,172.73,168.0,172.17,602382,0.0,1.0
2024-02-06,172.18,173.33,169.81,170.65,1443779,172.18,173.33,169.81,170.65,1443779,0.0,1.0
2024-02-07,168.6,172.55,167.43,172.55,771754,168.6,172.55,167.43,172.55,771754,0.0,1.0
2024-02-08,169.5,170.25,165.59,168.57,1609884,169.5,170.25,165.59,168.57,1609884,0.0,1.0
2024-02-09,170.03,171.86,168.44,169.49,481037,170.03,171.86,168.44,169.49,481037,0.0,1.0
2024-02-12,169.34,171.57,166.87,170.01,790260,169.34,171.57,166.87,170.01,790260,0.0,1.0
2024-02-13,162.0,166.5,160.835,164.89,800296,162.0,166.5,160.835,164.89,800296,0.0,1.0
2024-02-14,164.15,164.63,161.48,162.57,931439,164.15,164.63,161.48,162.57,931439,0.0,1.0
2024-02-15,147.43,153.27,143.52,150.0,5429553,147.43,153.27,143.52,150.0,5429553,0.0,1.0
2024-02-16,147.0,150.93,146.8181,148.0,1886827,147.0,150.93,146.8181,148.0,1886827,0.0,1.0
2024-02-20,149.69,150.06,145.805,146.98,1338437,149.69,150.06,145.805,146.98,1338437,0.0,1.0
2024-02-21,154.74,155.39,148.8375,150.31,3657491,154.74,155.39,148.8375,150.31,3657491,0.0,1.0
2024-02-22,162.81,164.02,154.03,154.47,1174371,162.81,164.02,154.03,154.47,1174371,0.0,1.0
2024-02-23,157.65,163.01,155.82,163.0,1478747,157.65,163.01,155.82,163.0,1478747,0.0,1.0
2024-02-26,158.66,159.04,153.84,156.49,556245,158.66,159.04,153.84,156.49,556245,0.0,1.0
2024-02-27,159.0,161.3092,157.91,160.0,674856,159.0,161.3092,157.91,160.0,674856,0.0,1.0
2024-02-28,155.23,158.9,153.94,156.56,1262512,155.23,158.9,153.94,156.56,1262512,0.0,1.0
2024-02-29,151.09,157.52,149.0,156.59,1809898,151.09,157.52,149.0,156.59,1809898,0.0,1.0
2024-03-01,152.61,155.91,150.0001,150.9,538890,152.61,155.91,150.0001,150.9,538890,0.0,1.0
2024-03-04,150.04,154.85,149.89,153.16,991944,150.04,154.85,149.89,153.16,991944,0.0,1.0
2024-03-05,149.68,151.21,147.52,148.94,703583,149.68,151.21,147.52,148.94,703583,0.0,1.0
2024-03-06,149.66,150.24,147.63,150.15,521533,149.66,150.24,147.63,150.15,521533,0.0,1.0
2024-03-07,149.86,150.6799,149.23,150.42,563931,149.86,150.6799,149.23,150.42,563931,0.0,1.0
2024-03-08,149.82,152.88,149.135,150.96,637629,149.82,152.88,149.135,150.96,637629,0.0,1.0
2024-03-11,149.1,152.5,148.88,150.24,619647,149.1,152.5,148.88,150.24,619647,0.0,1.0
2024-03-12,146.65,150.02,146.61,150.02,682699,146.65,150.02,146.61,150.02,682699,0.0,1.0
2024-03-13,148.42,151.465,146.82,146.82,851723,148.42,151.465,146.82,146.82,851723,0.0,1.0
2024-03-14,148.53,149.585,145.77,147.68,505841,148.53,149.585,145.77,147.68,505841,0.0,1.0
2024-03-15,149.27,150.09,145.54,148.5,906206,149.27,150.09,145.54,148.5,906206,0.0,1.0
2024-03-18,147.41,151.0,147.18,150.68,460718,147.41,151.0,147.18,150.68,460718,0.0,1.0
2024-03-19,148.17,149.69,146.0,146.93,517163,148.17,149.69,146.0,146.93,517163,0.0,1.0
2024-03-20,147.99,148.64,145.22,148.0,439779,147.99,148.64,145.22,148.0,439779,0.0,1.0
2024-03-21,146.62,150.68,145.41,149.7,611514,146.62,150.68,145.41,149.7,611514,0.0,1.0
2024-03-22,146.51,147.1,143.66,146.65,834175,146.51,147.1,143.66,146.65,834175,0.0,1.0
2024-03-25,152.07,152.625,146.4301,147.15,799298,152.07,152.625,146.4301,147.15,799298,0.0,1.0
2024-03-26,151.97,153.43,150.81,152.51,532485,151.97,153.43,150.81,152.51,532485,0.0,1.0
2024-03-27,154.39,155.28,150.4,152.83,463043,154.39,155.28,150.4,152.83,463043,0.0,1.0
2024-03-28,149.45,154.5,149.32,154.48,666592,149.45,154.5,149.32,154.48,666592,0.0,1.0
2024-04-01,153.33,154.21,147.58,148.57,512020,153.33,154.21,147.58,148.57,512020,0.0,1.0
2024-04-02,151.04,152.27,150.67,151.89,442271,151.04,152.27,150.67,151.89,442271,0.0,1.0
2024-04-03,150.83,151.27,149.25,150.19,315048,150.83,151.27,149.25,150.19,315048,0.0,1.0
2024-04-04,151.48,154.38,150.8,151.0,531882,151.48,154.38,150.8,151.0,531882,0.0,1.0
2024-04-05,153.56,154.0,149.4079,150.15,351478,153.56,154.0,149.4079,150.15,351478,0.0,1.0
2024-04-08,156.04,157.96,153.25,154.63,738208,156.04,157.96,153.25,154.63,738208,0.0,1.0
2024-04-09,155.9,159.34,154.89,157.26,595951,155.9,159.34,154.89,157.26,595951,0.0,1.0
2024-04-10,152.41,154.955,151.91,154.89,571403,152.41,154.955,151.91,154.89,571403,0.0,1.0
2024-04-11,152.09,154.02,149.93,154.02,473419,152.09,154.02,149.93,154.02,473419,0.0,1.0
2024-04-12,148.5,151.8,148.28,151.8,428052,148.5,151.8,148.28,151.8,428052,0.0,1.0
2024-04-15,147.7,150.37,146.73,148.62,498939,147.7,150.37,146.73,148.62,498939,0.0,1.0
2024-04-16,146.72,148.44,146.01,146.37,352430,146.72,148.44,146.01,146.37,352430,0.0,1.0
2024-04-17,145.32,147.49,145.19,146.7,601282,145.32,147.49,145.19,146.7,601282,0.0,1.0
2024-04-18,145.16,146.47,144.23,145.0,398914,145.16,146.47,144.23,145.0,398914,0.0,1.0
2024-04-19,144.41,146.92,143.5,144.72,703168,144.41,146.92,143.5,144.72,703168,0.0,1.0
2024-04-22,145.79,147.9,143.6911,145.21,399984,145.79,147.9,143.6911,145.21,399984,0.0,1.0
2024-04-23,146.07,150.27,145.04,147.35,543726,146.07,150.27,145.04,147.35,543726,0.0,1.0
2024-04-24,143.8,147.486,143.52,146.6,395369,143.8,147.486,143.52,146.6,395369,0.0,1.0
2024-04-25,143.71,145.79,141.975,143.0,489265,143.71,145.79,141.975,143.0,489265,0.0,1.0
2024-04-26,143.31,146.065,143.0,144.08,479139,143.31,146.065,143.0,144.08,479139,0.0,1.0
2024-04-29,147.36,148.49,143.5,144.91,439862,147.36,148.49,143.5,144.91,439862,0.0,1.0
2024-04-30,143.95,148.05,143.81,146.07,477045,143.95,148.05,143.81,146.07,477045,0.0,1.0
2024-05-01,149.96,151.95,143.96,144.21,735892,149.96,151.95,143.96,144.21,735892,0.0,1.0
2024-05-02,150.31,153.85,147.285,150.8,660180,150.31,153.85,147.285,150.8,660180,0.0,1.0
2024-05-03,152.33,155.41,151.84,154.41,452160,152.33,155.41,151.84,154.41,452160,0.0,1.0
2024-05-06,151.22,152.82,149.52,152.82,289746,151.22,152.82,149.52,152.82,289746,0.0,1.0
2024-05-07,154.33,155.11,150.825,152.42,353438,154.33,155.11,150.825,152.42,353438,0.0,1.0
2024-05-08,152.29,155.49,152.19,154.08,452321,152.29,155.49,152.19,154.08,452321,0.0,1.0
2024-05-09,151.37,153.0,150.37,153.0,329246,151.37,153.0,150.37,153.0,329246,0.0,1.0
2024-05-10,150.47,151.81,148.75,151.81,322795,150.47,151.81,148.75,151.81,322795,0.0,1.0
2024-05-13,149.89,152.67,149.0,151.28,512792,149.89,152.67,149.0,151.28,512792,0.0,1.0
2024-05-14,147.89,151.6266,147.02,150.81,604966,147.89,151.6266,147.02,150.81,604966,0.0,1.0
2024-05-15,147.4,151.15,146.97,149.5,536143,147.4,151.15,146.97,149.5,536143,0.0,1.0
2024-05-16,151.22,151.45,144.73,147.15,934860,151.22,151.45,144.73,147.15,934860,0.0,1.0
2024-05-17,149.4,151.84,148.32,151.03,481247,149.4,151.84,148.32,151.03,481247,0.0,1.0
2024-05-20,150.24,150.78,147.78,149.3,368554,150.24,150.78,147.78,149.3,368554,0.0,1.0
2024-05-21,149.62,151.45,147.89,149.44,448620,149.62,151.45,147.89,149.44,448620,0.0,1.0
2024-05-22,150.9,152.05,149.59,149.59,350723,150.9,152.05,149.59,149.59,350723,0.0,1.0
2024-05-23,149.38,151.0,148.26,151.0,500527,149.38,151.0,148.26,151.0,500527,0.0,1.0
2024-05-24,147.76,149.83,147.15,149.5,506806,147.76,149.83,147.15,149.5,506806,0.0,1.0
2024-05-28,150.06,152.98,148.34,148.4,510344,150.06,152.98,148.34,148.4,510344,0.0,1.0
2024-05-29,146.93,149.76,146.86,149.76,875955,146.93,149.76,146.86,149.76,875955,0.0,1.0
2024-05-30,150.03,151.26,146.79,147.41,655697,150.03,151.26,146.79,147.41,655697,0.0,1.0
2024-05-31,148.43,151.49,147.615,150.0,1250341,148.43,151.49,147.615,150.0,1250341,0.0,1.0
2024-06-03,150.45,151.88,148.01,149.2,856179,150.45,151.88,148.01,149.2,856179,0.0,1.0
2024-06-04,149.76,151.24,149.34,150.25,440072,149.76,151.24,149.34,150.25,440072,0.0,1.0
2024-06-05,152.06,154.45,149.51,149.65,785988,152.06,154.45,149.51,149.65,785988,0.0,1.0
2024-06-06,149.3,153.05,149.18,152.98,534229,149.3,153.05,149.18,152.98,534229,0.0,1.0
2024-06-07,152.78,152.945,147.25,148.03,862730,152.78,152.945,147.25,148.03,862730,0.0,1.0
2024-06-10,153.47,153.77,150.72,151.93,383075,153.47,153.77,150.72,151.93,383075,0.0,1.0
2024-06-11,156.43,157.48,153.24,153.48,717051,156.43,157.48,153.24,153.48,717051,0.0,1.0
2024-06-12,159.04,161.7325,157.14,159.54,513236,159.04,161.7325,157.14,159.54,513236,0.0,1.0
2024-06-13,160.05,161.0,158.26,158.32,400359,160.05,161.0,158.26,158.32,400359,0.0,1.0
2024-06-14,160.39,163.02,159.59,160.31,638795,160.39,163.02,159.59,160.31,638795,0.0,1.0
2024-06-17,157.3,165.47,156.51,159.78,777709,157.3,165.47,156.51,159.78,777709,0.0,1.0
2024-06-18,153.86,157.32,152.3,157.3,587748,153.86,157.32,152.3,157.3,587748,0.0,1.0
2024-06-20,157.4,158.27,153.23,154.2,793732,157.4,158.27,153.23,154.2,793732,0.0,1.0
2024-06-21,165.7,166.76,158.38,160.81,2204886,165.7,166.76,158.38,160.81,2204886,0.0,1.0
2024-06-24,222.9,231.64,209.23,219.37,9193815,222.9,231.64,209.23,219.37,9193815,0.0,1.0
2024-06-25,240.15,242.0,220.5,221.37,4502539,240.15,242.0,220.5,221.37,4502539,0.0,1.0
2024-06-26,245.17,249.33,236.5,237.7,2854588,245.17,249.33,236.5,237.7,2854588,0.0,1.0
2024-06-27,247.0,252.87,242.57,244.99,2617418,247.0,252.87,242.57,244.99,2617418,0.0,1.0
2024-06-28,243.0,249.31,241.0,249.12,3246490,243.0,249.31,241.0,249.12,3246490,0.0,1.0
2024-07-01,243.32,246.06,239.85,240.0,1491693,243.32,246.06,239.85,240.0,1491693,0.0,1.0
2024-07-02,247.61,250.11,242.075,243.0,1579313,247.61,250.11,242.075,243.0,1579313,0.0,1.0
2024-07-03,248.68,249.67,245.48,247.3,950141,248.68,249.67,245.48,247.3,950141,0.0,1.0
2024-07-05,251.03,252.48,246.95,246.95,685719,251.03,252.48,246.95,246.95,685719,0.0,1.0
2024-07-08,255.11,255.4,248.3,252.83,936733,255.11,255.4,248.3,252.83,936733,0.0,1.0
2024-07-09,254.74,256.24,253.0,254.6,890605,254.74,256.24,253.0,254.6,890605,0.0,1.0
2024-07-10,257.76,257.97,253.82,256.0,926832,257.76,257.97,253.82,256.0,926832,0.0,1.0
2024-07-11,261.02,262.82,257.03,258.12,889810,261.02,262.82,257.03,258.12,889810,0.0,1.0
2024-07-12,260.51,263.73,258.795,261.65,1039655,260.51,263.73,258.795,261.65,1039655,0.0,1.0
2024-07-15,256.18,260.62,255.39,259.74,800032,256.18,260.62,255.39,259.74,800032,0.0,1.0
2024-07-16,249.83,260.9,249.3,258.0,1134387,249.83,260.9,249.3,258.0,1134387,0.0,1.0
2024-07-17,240.02,246.97,239.14,245.17,1172523,240.02,246.97,239.14,245.17,1172523,0.0,1.0
2024-07-18,236.7,242.07,232.47,240.65,892886,236.7,242.07,232.47,240.65,892886,0.0,1.0
2024-07-19,237.83,240.91,235.3,238.16,878604,237.83,240.91,235.3,238.16,878604,0.0,1.0
2024-07-22,235.59,240.64,234.16,239.6,537400,235.59,240.64,234.16,239.6,537400,0.0,1.0
2024-07-23,234.29,238.53,231.01,236.12,745979,234.29,238.53,231.01,236.12,745979,0.0,1.0
2024-07-24,236.48,240.24,233.11,233.11,622806,236.48,240.24,233.11,233.11,622806,0.0,1.0
2024-07-25,237.88,242.98,235.48,235.99,615688,237.88,242.98,235.48,235.99,615688,0.0,1.0
2024-07-26,234.84,240.31,233.42,237.2,524476,234.84,240.31,233.42,237.2,524476,0.0,1.0
2024-07-29,236.28,237.02,233.72,235.33,455963,236.28,237.02,233.72,235.33,455963,0.0,1.0
2024-07-30,233.81,238.105,232.2,236.91,529837,233.81,238.105,232.2,236.91,529837,0.0,1.0
2024-07-31,237.46,239.745,234.08,236.29,874657,237.46,239.745,234.08,236.29,874657,0.0,1.0
2024-08-01,268.61,271.005,245.1691,250.0,2420035,268.61,271.005,245.1691,250.0,2420035,0.0,1.0
2024-08-02,272.05,274.93,258.09,260.18,1714383,272.05,274.93,258.09,260.18,1714383,0.0,1.0
2024-08-05,265.0,265.97,252.52,256.0,1362524,265.0,265.97,252.52,256.0,1362524,0.0,1.0
2024-08-06,262.56,266.66,258.56,266.66,1350033,262.56,266.66,258.56,266.66,1350033,0.0,1.0
2024-08-07,260.17,269.55,259.95,266.39,1160005,260.17,269.55,259.95,266.39,1160005,0.0,1.0
2024-08-08,270.46,271.82,261.795,262.86,829778,270.46,271.82,261.795,262.86,829778,0.0,1.0
2024-08-09,269.52,270.53,265.28,270.09,529266,269.52,270.53,265.28,270.09,529266,0.0,1.0
2024-08-12,270.18,274.88,267.6219,269.52,492954,270.18,274.88,267.6219,269.52,492954,0.0,1.0
2024-08-13,267.63,271.7345,266.04,268.46,477260,267.63,271.7345,266.04,268.46,477260,0.0,1.0
2024-08-14,262.89,267.55,262.69,267.48,808583,262.89,267.55,262.69,267.48,808583,0.0,1.0
2024-08-15,262.7,265.51,258.78,262.88,486806,262.7,265.51,258.78,262.88,486806,0.0,1.0
2024-08-16,268.24,272.7,261.92,266.33,846013,268.24,272.7,261.92,266.33,846013,0.0,1.0
2024-08-19,274.48,274.9,268.4375,269.27,558603,274.48,274.9,268.4375,269.27,558603,0.0,1.0
2024-08-20,280.76,282.68,274.6,274.92,1052628,280.76,282.68,274.6,274.92,1052628,0.0,1.0
2024-08-21,279.17,285.0,275.66,279.14,663687,279.17,285.0,275.66,279.14,663687,0.0,1.0
2024-08-22,277.33,280.17,272.0,279.17,528622,277.33,280.17,272.0,279.17,528622,0.0,1.0
2024-08-23,272.64,280.0,271.19,278.21,359258,272.64,280.0,271.19,278.21,359258,0.0,1.0
2024-08-26,269.14,275.0,268.42,274.71,622577,269.14,275.0,268.42,274.71,622577,0.0,1.0
2024-08-27,280.26,282.535,265.1,268.29,1193057,280.26,282.535,265.1,268.29,1193057,0.0,1.0
2024-08-28,280.7,286.0,274.0,280.0,993929,280.7,286.0,274.0,280.0,993929,0.0,1.0
2024-08-29,287.01,287.5499,279.41,279.41,1261089,287.01,287.5499,279.41,279.41,1261089,0.0,1.0
2024-08-30,262.69,273.24,256.91,266.0,3762558,262.69,273.24,256.91,266.0,3762558,0.0,1.0
2024-09-03,253.78,263.095,252.76,260.44,1621244,253.78,263.095,252.76,260.44,1621244,0.0,1.0
2024-09-04,253.14,255.155,248.1801,253.51,1008458,253.14,255.155,248.1801,253.51,1008458,0.0,1.0
2024-09-05,251.48,255.24,249.95,251.86,508886,251.48,255.24,249.95,251.86,508886,0.0,1.0
2024-09-06,246.78,253.44,244.88,252.35,682407,246.78,253.44,244.88,252.35,682407,0.0,1.0
2024-09-09,253.16,255.48,246.65,246.65,865552,253.16,255.48,246.65,246.65,865552,0.0,1.0
2024-09-10,256.21,257.0,249.893,251.13,599701,256.21,257.0,249.893,251.13,599701,0.0,1.0
2024-09-11,261.91,263.65,256.11,256.75,652248,261.91,263.65,256.11,256.75,652248,0.0,1.0
2024-09-12,261.73,266.8,259.99,260.42,530020,261.73,266.8,259.99,260.42,530020,0.0,1.0
2024-09-13,265.27,265.52,259.006,261.0,437667,265.27,265.52,259.006,261.0,437667,0.0,1.0
2024-09-16,270.37,271.1648,264.37,266.66,485831,270.37,271.1648,264.37,266.66,485831,0.0,1.0
2024-09-17,274.46,274.5699,270.24,271.21,758137,274.46,274.5699,270.24,271.21,758137,0.0,1.0
2024-09-18,273.15,277.585,271.38,275.55,655928,273.15,277.585,271.38,275.55,655928,0.0,1.0
2024-09-19,276.33,279.85,273.53,276.53,603885,276.33,279.85,273.53,276.53,603885,0.0,1.0
2024-09-20,273.88,275.39,270.17,275.39,907221,273.88,275.39,270.17,275.39,907221,0.0,1.0
2024-09-23,271.83,275.74,270.97,275.22,571383,271.83,275.74,270.97,275.22,571383,0.0,1.0
2024-09-24,271.0,271.6594,267.13,271.56,489552,271.0,271.6594,267.13,271.56,489552,0.0,1.0
2024-09-25,272.73,275.1099,268.3375,271.61,680094,272.73,275.1099,268.3375,271.61,680094,0.0,1.0
2024-09-26,274.57,278.24,270.835,271.84,548760,274.57,278.24,270.835,271.84,548760,0.0,1.0
2024-09-27,274.91,276.07,271.48,275.5,459539,274.91,276.07,271.48,275.5,459539,0.0,1.0
2024-09-30,275.03,277.84,272.55,275.5,849758,275.03,277.84,272.55,275.5,849758,0.0,1.0
2024-10-01,276.06,277.94,268.13,274.88,601529,276.06,277.94,268.13,274.88,601529,0.0,1.0
2024-10-02,271.55,276.5,264.84,275.62,552825,271.55,276.5,264.84,275.62,552825,0.0,1.0
2024-10-03,269.53,272.49,268.35,271.55,678442,269.53,272.49,268.35,271.55,678442,0.0,1.0
2024-10-04,267.99,270.94,264.56,269.01,409945,267.99,270.94,264.56,269.01,409945,0.0,1.0
2024-10-07,266.77,268.55,264.15,268.55,610033,266.77,268.55,264.15,268.55,610033,0.0,1.0
2024-10-08,271.19,274.6,264.72,266.0,620984,271.19,274.6,264.72,266.0,620984,0.0,1.0
2024-10-09,270.9,273.225,269.0,272.0,431646,270.9,273.225,269.0,272.0,431646,0.0,1.0
2024-10-10,278.62,282.45,269.0,270.5,782797,278.62,282.45,269.0,270.5,782797,0.0,1.0
2024-10-11,284.32,286.02,278.26,278.8,618135,284.32,286.02,278.26,278.8,618135,0.0,1.0
2024-10-14,283.32,285.72,280.8247,284.09,856193,283.32,285.72,280.8247,284.09,856193,0.0,1.0
2024-10-15,287.36,289.67,283.7534,284.85,850339,287.36,289.67,283.7534,284.85,850339,0.0,1.0
2024-10-16,300.55,301.87,286.39,286.39,1258129,300.55,301.87,286.39,286.39,1258129,0.0,1.0
2024-10-17,296.75,304.39,296.59,299.15,1205441,296.75,304.39,296.59,299.15,1205441,0.0,1.0
2024-10-18,295.93,298.94,295.51,296.01,968699,295.93,298.94,295.51,296.01,968699,0.0,1.0
2024-10-21,292.01,295.385,288.34,294.33,1381650,292.01,295.385,288.34,294.33,1381650,0.0,1.0
2024-10-22,296.48,297.505,291.9,292.1,447936,296.48,297.505,291.9,292.1,447936,0.0,1.0
2024-10-23,294.87,299.17,292.2,296.48,578713,294.87,299.17,292.2,296.48,578713,0.0,1.0
2024-10-24,293.69,301.045,293.45,293.92,626725,293.69,301.045,293.45,293.92,626725,0.0,1.0
2024-10-25,284.86,293.74,283.78,293.69,1168531,284.86,293.74,283.78,293.69,1168531,0.0,1.0
2024-10-28,286.91,290.9425,285.845,288.35,521372,286.91,290.9425,285.845,288.35,521372,0.0,1.0
2024-10-29,284.69,287.02,282.2159,285.93,701870,284.69,287.02,282.2159,285.93,701870,0.0,1.0
2024-10-30,281.49,287.87,281.39,284.1,976405,281.49,287.87,281.39,284.1,976405,0.0,1.0
2024-10-31,266.59,276.0,263.65,275.41,1572752,266.59,276.0,263.65,275.41,1572752,0.0,1.0
2024-11-01,273.91,274.03,264.0,267.05,866294,273.91,274.03,264.0,267.05,866294,0.0,1.0
2024-11-04,269.95,272.92,263.6709,268.82,781879,269.95,272.92,263.6709,268.82,781879,0.0,1.0
2024-11-05,265.29,268.89,264.23,268.47,970282,265.29,268.89,264.23,268.47,970282,0.0,1.0
2024-11-06,273.01,278.21,265.52,266.21,1376885,273.01,278.21,265.52,266.21,1376885,0.0,1.0
2024-11-07,272.22,275.07,270.04,273.01,607443,272.22,275.07,270.04,273.01,607443,0.0,1.0
2024-11-08,277.43,279.505,270.98,271.63,848533,277.43,279.505,270.98,271.63,848533,0.0,1.0
2024-11-11,279.82,286.58,276.1,276.1,907136,279.82,286.58,276.1,276.1,907136,0.0,1.0
2024-11-12,268.95,270.77,264.11,268.22,1088857,268.95,270.77,264.11,268.22,1088857,0.0,1.0
2024-11-13,264.6,271.08,264.31,269.2,651061,264.6,271.08,264.31,269.2,651061,0.0,1.0
2024-11-14,257.91,262.825,256.75,262.18,648243,257.91,262.825,256.75,262.18,648243,0.0,1.0
2024-11-15,235.56,254.17,234.88,253.11,1761297,235.56,254.17,234.88,253.11,1761297,0.0,1.0
2024-11-18,232.27,242.49,229.855,235.8,1561757,232.27,242.49,229.855,235.8,1561757,0.0,1.0
2024-11-19,234.27,235.94,231.23,232.19,830851,234.27,235.94,231.23,232.19,830851,0.0,1.0
2024-11-20,248.79,249.1,234.43,235.78,1058682,248.79,249.1,234.43,235.78,1058682,0.0,1.0
2024-11-21,246.8,250.71,245.32,247.46,687266,246.8,250.71,245.32,247.46,687266,0.0,1.0
2024-11-22,244.89,248.9,243.35,248.9,526152,244.89,248.9,243.35,248.9,526152,0.0,1.0
2024-11-25,250.98,255.46,247.36,247.36,1213316,250.98,255.46,247.36,247.36,1213316,0.0,1.0
2024-11-26,253.35,253.74,247.755,249.37,985940,253.35,253.74,247.755,249.37,985940,0.0,1.0
2024-11-27,253.74,256.02,250.27,253.98,718104,253.74,256.02,250.27,253.98,718104,0.0,1.0
2024-11-29,253.07,254.18,250.01,250.59,325553,253.07,254.18,250.01,250.59,325553,0.0,1.0
2024-12-02,253.01,255.29,252.0,252.37,510773,253.01,255.29,252.0,252.37,510773,0.0,1.0
2024-12-03,251.84,253.21,247.38,250.59,404264,251.84,253.21,247.38,250.59,404264,0.0,1.0
2024-12-04,254.72,256.68,250.3525,250.39,422481,254.72,256.68,250.3525,250.39,422481,0.0,1.0
2024-12-05,251.81,255.29,250.21,252.99,460368,251.81,255.29,250.21,252.99,460368,0.0,1.0
2024-12-06,256.26,257.81,250.65,251.6,575533,256.26,257.81,250.65,251.6,575533,0.0,1.0
2024-12-09,255.89,258.12,252.2,255.39,611037,255.89,258.12,252.2,255.39,611037,0.0,1.0
2024-12-10,253.91,257.99,250.33,257.72,463321,253.91,257.99,250.33,257.72,463321,0.0,1.0
2024-12-11,254.15,255.92,250.21,254.5,453468,254.15,255.92,250.21,254.5,453468,0.0,1.0
2024-12-12,245.26,255.47,244.84,255.02,751061,245.26,255.47,244.84,255.02,751061,0.0,1.0
2024-12-13,245.44,249.51,241.89,246.01,592047,245.44,249.51,241.89,246.01,592047,0.0,1.0
2024-12-16,243.99,247.9275,242.13,246.44,598897,243.99,247.9275,242.13,246.44,598897,0.0,1.0
2024-12-17,246.58,249.58,240.4186,242.7,634408,246.58,249.58,240.4186,242.7,634408,0.0,1.0
2024-12-18,237.92,247.05,237.25,245.67,543219,237.92,247.05,237.25,245.67,543219,0.0,1.0
2024-12-19,238.87,242.87,233.41,238.11,975521,238.87,242.87,233.41,238.11,975521,0.0,1.0
2024-12-20,245.44,247.21,235.93,239.45,1663571,245.44,247.21,235.93,239.45,1663571,0.0,1.0
2024-12-23,242.26,244.64,237.12,244.63,718097,242.26,244.64,237.12,244.63,718097,0.0,1.0
2024-12-24,243.25,243.895,236.7,241.7,253070,243.25,243.895,236.7,241.7,253070,0.0,1.0
2024-12-26,242.5,244.82,240.43,241.78,358611,242.5,244.82,240.43,241.78,358611,0.0,1.0
2024-12-27,237.97,243.61,237.15,241.81,342916,237.97,243.61,237.15,241.81,342916,0.0,1.0
2024-12-30,236.01,236.95,233.0,235.73,382384,236.01,236.95,233.0,235.73,382384,0.0,1.0
2024-12-31,235.31,238.44,235.16,237.26,370137,235.31,238.44,235.16,237.26,370137,0.0,1.0
2025-01-02,233.62,239.99,232.25,237.92,392740,233.62,239.99,232.25,237.92,392740,0.0,1.0
2025-01-03,234.28,235.525,232.345,232.59,411197,234.28,235.525,232.345,232.59,411197,0.0,1.0
2025-01-06,233.15,237.49,231.0,234.09,561533,233.15,237.49,231.0,234.09,561533,0.0,1.0
2025-01-07,235.95,239.23,232.98,234.0,628968,235.95,239.23,232.98,234.0,628968,0.0,1.0
2025-01-08,240.55,240.65,234.106,236.34,653987,240.55,240.65,234.106,236.34,653987,0.0,1.0
2025-01-10,237.98,240.165,232.82,237.17,706146,237.98,240.165,232.82,237.17,706146,0.0,1.0
2025-01-13,258.27,261.86,236.87,240.0,1224383,258.27,261.86,236.87,240.0,1224383,0.0,1.0
2025-01-14,240.51,259.6,240.02,258.74,783774,240.51,259.6,240.02,258.74,783774,0.0,1.0
2025-01-15,251.01,255.295,244.0,244.0,870964,251.01,255.295,244.0,244.0,870964,0.0,1.0
2025-01-16,249.16,256.93,247.9,252.54,683947,249.16,256.93,247.9,252.54,683947,0.0,1.0
2025-01-17,246.27,253.5,245.69,251.28,558134,246.27,253.5,245.69,251.28,558134,0.0,1.0
2025-01-21,264.99,265.02,251.23,251.37,938878,264.99,265.02,251.23,251.37,938878,0.0,1.0
2025-01-22,266.54,269.14,262.17,265.71,746392,266.54,269.14,262.17,265.71,746392,0.0,1.0
2025-01-23,275.54,277.22,263.01,266.85,686452,275.54,277.22,263.01,266.85,686452,0.0,1.0
2025-01-24,278.76,279.67,271.52,273.43,924189,278.76,279.67,271.52,273.43,924189,0.0,1.0
2025-01-27,276.73,287.22,274.24,277.01,785896,276.73,287.22,274.24,277.01,785896,0.0,1.0
2025-01-28,279.19,283.555,273.3273,276.97,611314,279.19,283.555,273.3273,276.97,611314,0.0,1.0
2025-01-29,273.99,279.7,273.45,279.38,381769,273.99,279.7,273.45,279.38,381769,0.0,1.0
2025-01-30,277.16,279.36,269.0,274.86,561212,277.16,279.36,269.0,274.86,561212,0.0,1.0
2025-01-31,271.31,279.34,270.26,276.86,648115,271.31,279.34,270.26,276.86,648115,0.0,1.0
2025-02-03,274.55,278.51,266.21,270.78,779360,274.55,278.51,266.21,270.78,779360,0.0,1.0
2025-02-04,271.0,277.975,269.05,273.15,742953,271.0,277.975,269.05,273.15,742953,0.0,1.0
2025-02-05,276.31,278.435,272.15,272.15,749977,276.31,278.435,272.15,272.15,749977,0.0,1.0
2025-02-06,278.25,279.24,274.05,276.09,528585,278.25,279.24,274.05,276.09,528585,0.0,1.0
2025-02-07,276.19,278.03,272.35,276.91,469089,276.19,278.03,272.35,276.91,469089,0.0,1.0
2025-02-10,274.06,276.2299,267.92,275.41,823841,274.06,276.2299,267.92,275.41,823841,0.0,1.0
2025-02-11,268.99,273.23,266.9821,272.19,283260,268.99,273.23,266.9821,272.19,283260,0.0,1.0
2025-02-12,265.96,268.2,261.6925,265.93,820730,265.96,268.2,261.6925,265.93,820730,0.0,1.0
2025-02-13,264.89,268.515,256.65,258.595,769155,264.89,268.515,256.65,258.595,769155,0.0,1.0
2025-02-14,256.45,264.87,251.87,264.02,805993,256.45,264.87,251.87,264.02,805993,0.0,1.0
2025-02-18,250.0,260.0,249.16,256.95,910256,250.0,260.0,249.16,256.95,910256,0.0,1.0
2025-02-19,250.51,254.01,246.61,250.19,766482,250.51,254.01,246.61,250.19,766482,0.0,1.0
2025-02-20,251.0,252.99,247.0,249.21,727789,251.0,252.99,247.0,249.21,727789,0.0,1.0
2025-02-21,250.59,253.7,246.8535,253.7,653600,250.59,253.7,246.8535,253.7,653600,0.0,1.0
2025-02-24,248.94,256.47,248.45,250.79,689135,248.94,256.47,248.45,250.79,689135,0.0,1.0
2025-02-25,245.2,251.56,238.455,251.5,1242057,245.2,251.56,238.455,251.5,1242057,0.0,1.0
2025-02-26,243.86,251.595,243.45,246.72,687302,243.86,251.595,243.45,246.72,687302,0.0,1.0
2025-02-27,237.1,246.38,236.55,244.73,1157402,237.1,246.38,236.55,244.73,1157402,0.0,1.0
2025-02-28,246.75,249.34,236.5,236.5,1178627,246.75,249.34,236.5,236.5,1178627,0.0,1.0
2025-03-03,243.53,249.9999,241.91,246.18,833618,243.53,249.9999,241.91,246.18,833618,0.0,1.0
2025-03-04,242.93,244.665,238.42,241.09,545567,242.93,244.665,238.42,241.09,545567,0.0,1.0
2025-03-05,249.23,249.8225,241.55,243.02,645251,249.23,249.8225,241.55,243.02,645251,0.0,1.0
2025-03-06,248.13,252.84,244.57,244.57,570727,248.13,252.84,244.57,244.57,570727,0.0,1.0
2025-03-07,244.52,251.12,240.9752,247.14,476138,244.52,251.12,240.9752,247.14,476138,0.0,1.0
2025-03-10,233.07,244.33,232.84,241.62,565683,233.07,244.33,232.84,241.62,565683,0.0,1.0
2025-03-11,238.74,243.45,230.79,230.85,603109,238.74,243.45,230.79,230.85,603109,0.0,1.0
2025-03-12,242.43,246.37,240.39,241.57,593084,242.43,246.37,240.39,241.57,593084,0.0,1.0
2025-03-13,241.75,245.135,239.02,240.96,475393,241.75,245.135,239.02,240.96,475393,0.0,1.0
2025-03-14,241.76,244.04,239.53,241.51,478837,241.76,244.04,239.53,241.51,478837,0.0,1.0
2025-03-17,253.11,253.3,240.9406,242.69,598264,253.11,253.3,240.9406,242.69,598264,0.0,1.0
2025-03-18,244.3,263.295,243.87,254.21,873932,244.3,263.295,243.87,254.21,873932,0.0,1.0
2025-03-19,253.44,255.35,243.44,243.44,987481,253.44,255.35,243.44,243.44,987481,0.0,1.0
2025-03-20,253.545,261.9,252.385,254.09,799079,253.545,261.9,252.385,254.09,799079,0.0,1.0
2025-03-21,283.34,289.44,261.0,261.82,3150362,283.34,289.44,261.0,261.82,3150362,0.0,1.0
2025-03-24,290.7,300.9,287.77,288.54,1768154,290.7,300.9,287.77,288.54,1768154,0.0,1.0
2025-03-25,280.96,292.6213,280.33,290.05,1065502,280.96,292.6213,280.33,290.05,1065502,0.0,1.0
2025-03-26,269.21,281.205,268.53,280.05,1073929,269.21,281.205,268.53,280.05,1073929,0.0,1.0
2025-03-27,271.02,276.57,264.13,270.0,984092,271.02,276.57,264.13,270.0,984092,0.0,1.0
2025-03-28,268.46,271.3,264.88,270.51,684839,268.46,271.3,264.88,270.51,684839,0.0,1.0
2025-03-31,270.02,271.85,258.0,263.37,1068432,270.02,271.85,258.0,263.37,1068432,0.0,1.0
2025-04-01,255.76,273.605,255.13,272.52,868393,255.76,273.605,255.13,272.52,868393,0.0,1.0
2025-04-02,266.83,267.29,252.07,252.9,886911,266.83,267.29,252.07,252.9,886911,0.0,1.0
2025-04-03,262.16,264.65,258.65,263.0,1028436,262.16,264.65,258.65,263.0,1028436,0.0,1.0
2025-04-04,235.74,259.16,235.57,257.14,1881632,235.74,259.16,235.57,257.14,1881632,0.0,1.0
2025-04-07,232.95,241.83,220.0,226.5,1561129,232.95,241.83,220.0,226.5,1561129,0.0,1.0
2025-04-08,224.32,246.15,220.4207,246.15,1033546,224.32,246.15,220.4207,246.15,1033546,0.0,1.0
2025-04-09,243.27,245.56,205.87,220.33,2100112,243.27,245.56,205.87,220.33,2100112,0.0,1.0
2025-04-10,226.28,235.33,214.76,235.22,1655877,226.28,235.33,214.76,235.22,1655877,0.0,1.0
2025-04-11,237.77,240.0,220.538,223.31,1577348,237.77,240.0,220.538,223.31,1577348,0.0,1.0
2025-04-14,240.01,241.83,234.1821,241.83,926566,240.01,241.83,234.1821,241.83,926566,0.0,1.0
2025-04-15,230.93,242.15,228.055,241.37,1025890,230.93,242.15,228.055,241.37,1025890,0.0,1.0
2025-04-16,230.5,234.5,225.8448,230.98,1010678,230.5,234.5,225.8448,230.98,1010678,0.0,1.0
2025-04-17,234.56,235.12,228.96,230.48,601350,234.56,235.12,228.96,230.48,601350,0.0,1.0
2025-04-21,232.75,237.77,228.28,230.36,796450,232.75,237.77,228.28,230.36,796450,0.0,1.0
2025-04-22,236.75,238.63,231.7553,234.32,885957,236.75,238.63,231.7553,234.32,885957,0.0,1.0
2025-04-23,241.97,248.59,240.01,243.92,752903,241.97,248.59,240.01,243.92,752903,0.0,1.0
2025-04-24,242.61,243.685,238.62,241.74,678928,242.61,243.685,238.62,241.74,678928,0.0,1.0
2025-04-25,251.56,253.25,240.0,241.9,836371,251.56,253.25,240.0,241.9,836371,0.0,1.0
2025-04-28,254.85,256.565,252.26,252.83,510782,254.85,256.565,252.26,252.83,510782,0.0,1.0
2025-04-29,257.19,260.535,253.828,256.14,941581,257.19,260.535,253.828,256.14,941581,0.0,1.0
2025-04-30,263.24,263.68,253.47,256.99,949410,263.24,263.68,253.47,256.99,949410,0.0,1.0
2025-05-01,255.13,265.91,247.705,257.14,1519744,255.13,265.91,247.705,257.14,1519744,0.0,1.0
2025-05-02,259.39,265.0,257.12,259.5,729712,259.39,265.0,257.12,259.5,729712,0.0,1.0
2025-05-05,273.55,273.97,257.23,259.09,1233432,273.55,273.97,257.23,259.09,1233432,0.0,1.0
2025-05-06,269.81,276.47,267.62,269.89,1564154,269.81,276.47,267.62,269.89,1564154,0.0,1.0
2025-05-07,276.55,277.845,269.72,270.0,763334,276.55,277.845,269.72,270.0,763334,0.0,1.0
2025-05-08,258.35,270.0,245.96,267.63,1704382,258.35,270.0,245.96,267.63,1704382,0.0,1.0
2025-05-09,251.15,260.0,250.35,259.92,656363,251.15,260.0,250.35,259.92,656363,0.0,1.0
2025-05-12,270.19,270.2,252.7875,255.48,1252040,270.19,270.2,252.7875,255.48,1252040,0.0,1.0
2025-05-13,266.86,268.07,261.45,267.4,723504,266.86,268.07,261.45,267.4,723504,0.0,1.0
2025-05-14,267.55,270.0,261.85,267.27,700397,267.55,270.0,261.85,267.27,700397,0.0,1.0
2025-05-15,283.4,285.0,266.18,269.53,1264454,283.4,285.0,266.18,269.53,1264454,0.0,1.0
2025-05-16,285.31,289.75,280.595,281.02,1193506,285.31,289.75,280.595,281.02,1193506,0.0,1.0
2025-05-19,291.86,296.8,285.41,287.44,929467,291.86,296.8,285.41,287.44,929467,0.0,1.0
2025-05-20,291.68,292.99,288.25,292.28,627259,291.68,292.99,288.25,292.28,627259,0.0,1.0
2025-05-21,292.58,298.23,288.74,291.5,930234,292.58,298.23,288.74,291.5,930234,0.0,1.0
2025-05-22,289.0,291.54,284.425,290.73,614991,289.0,291.54,284.425,290.73,614991,0.0,1.0
2025-05-23,289.96,291.22,284.19,286.385,757018,289.96,291.22,284.19,286.385,757018,0.0,1.0
2025-05-27,290.1,295.44,289.225,295.44,737929,290.1,295.44,289.225,295.44,737929,0.0,1.0
2025-05-28,285.56,291.54,285.55,291.07,905329,285.56,291.54,285.55,291.07,905329,0.0,1.0
2025-05-29,292.9,293.22,284.73,287.65,965795,292.9,293.22,284.73,287.65,965795,0.0,1.0
2025-05-30,304.56,306.0,287.2,292.45,3116163,304.56,306.0,287.2,292.45,3116163,0.0,1.0
2025-06-02,306.09,307.19,299.52,303.095,1132004,306.09,307.19,299.52,303.095,1132004,0.0,1.0
2025-06-03,303.77,307.845,301.515,306.0,965349,303.77,307.845,301.515,306.0,965349,0.0,1.0
2025-06-04,305.31,308.93,302.335,303.22,563089,305.31,308.93,302.335,303.22,563089,0.0,1.0
2025-06-05,308.0,308.53,300.75,304.55,762007,308.0,308.53,300.75,304.55,762007,0.0,1.0
2025-06-06,300.83,310.22,300.27,309.0,954848,300.83,310.22,300.27,309.0,954848,0.0,1.0
2025-06-09,304.0,306.17,297.67,303.8,609653,304.0,306.17,297.67,303.8,609653,0.0,1.0
2025-06-10,302.46,308.89,301.34,303.81,515086,302.46,308.89,301.34,303.81,515086,0.0,1.0
2025-06-11,298.58,303.85,298.25,303.18,456351,298.58,303.85,298.25,303.18,456351,0.0,1.0
2025-06-12,304.67,307.48,295.82,300.48,874902,304.67,307.48,295.82,300.48,874902,0.0,1.0
2025-06-13,307.99,308.02,300.97,300.97,571872,307.99,308.02,300.97,300.97,571872,0.0,1.0
2025-06-16,308.78,309.63,302.32,306.45,520205,308.78,309.63,302.32,306.45,520205,0.0,1.0
2025-06-17,308.71,309.06,303.31,305.12,570558,308.71,309.06,303.31,305.12,570558,0.0,1.0
2025-06-18,312.32,317.54,306.7,309.17,981185,312.32,317.54,306.7,309.17,981185,0.0,1.0
2025-06-20,309.7,314.5,308.78,312.995,1336971,309.7,314.5,308.78,312.995,1336971,0.0,1.0
2025-06-23,313.13,314.7775,308.46,310.6,503130,313.13,314.7775,308.46,310.6,503130,0.0,1.0
2025-06-24,325.0,326.03,309.96,316.51,1000030,325.0,326.03,309.96,316.51,1000030,0.0,1.0
2025-06-25,321.94,324.32,320.71,323.51,632571,321.94,324.32,320.71,323.51,632571,0.0,1.0
2025-06-26,318.25,324.9999,315.0,324.93,663904,318.25,324.9999,315.0,324.93,663904,0.0,1.0
2025-06-27,322.83,323.2,315.14,317.33,2052212,322.83,323.2,315.14,317.33,2052212,0.0,1.0
2025-06-30,326.09,327.21,320.57,324.77,943623,326.09,327.21,320.57,324.77,943623,0.0,1.0
2025-07-01,322.06,326.64,315.03,324.77,1240081,322.06,326.64,315.03,324.77,1240081,0.0,1.0
2025-07-02,329.77,330.0,319.4,319.62,967743,329.77,330.0,319.4,319.62,967743,0.0,1.0
2025-07-03,331.91,333.7,327.88,330.0,431157,331.91,333.7,327.88,330.0,431157,0.0,1.0
2025-07-07,324.13,328.24,314.1,328.24,1294593,324.13,328.24,314.1,328.24,1294593,0.0,1.0
2025-07-08,317.5,328.99,315.81,324.13,972969,317.5,328.99,315.81,324.13,972969,0.0,1.0
2025-07-09,320.87,322.68,313.74,316.87,1039484,320.87,322.68,313.74,316.87,1039484,0.0,1.0
2025-07-10,322.64,324.82,319.15,322.47,489398,322.64,324.82,319.15,322.47,489398,0.0,1.0
2025-07-11,314.94,321.12,312.96,321.12,1081910,314.94,321.12,312.96,321.12,1081910,0.0,1.0
2025-07-14,315.75,319.18,313.76,314.94,629609,315.75,319.18,313.76,314.94,629609,0.0,1.0
2025-07-15,311.12,316.9,309.57,316.9,927335,311.12,316.9,309.57,316.9,927335,0.0,1.0
2025-07-16,322.81,323.41,311.255,314.52,1234188,322.81,323.41,311.255,314.52,1234188,0.0,1.0
2025-07-17,324.69,329.87,321.06,321.2,744566,324.69,329.87,321.06,321.2,744566,0.0,1.0
2025-07-18,320.53,325.62,317.88,325.62,581322,320.53,325.62,317.88,325.62,581322,0.0,1.0
2025-07-21,320.52,328.695,320.26,324.98,744530,320.52,328.695,320.26,324.98,744530,0.0,1.0
2025-07-22,325.28,326.295,320.18,321.57,1273708,325.28,326.295,320.18,321.57,1273708,0.0,1.0
2025-07-23,325.64,329.335,322.3,325.28,912188,325.64,329.335,322.3,325.28,912188,0.0,1.0
2025-07-24,328.0,332.185,324.3,326.35,677122,328.0,332.185,324.3,326.35,677122,0.0,1.0
2025-07-25,328.81,331.5,324.55,331.5,666676,328.81,331.5,324.55,331.5,666676,0.0,1.0
2025-07-28,324.79,331.43,324.78,329.0,1032041,324.79,331.43,324.78,329.0,1032041,0.0,1.0
2025-07-29,330.55,331.06,323.74,328.92,862482,330.55,331.06,323.74,328.92,862482,0.0,1.0
2025-07-30,339.8,345.98,333.03,335.0,2058263,339.8,345.98,333.03,335.0,2058263,0.0,1.0
2025-07-31,392.24,402.4313,350.0,350.0,3353586,392.24,402.4313,350.0,350.0,3353586,0.0,1.0
2025-08-01,401.8,401.8,382.19,388.68,1781357,401.8,401.8,382.19,388.68,1781357,0.0,1.0
2025-08-04,419.555,422.64,398.91,406.65,1455503,419.555,422.64,398.91,406.65,1455503,0.0,1.0
2025-08-05,418.91,426.76,410.49,416.64,1807615,418.91,426.76,410.49,416.64,1807615,0.0,1.0
2025-08-06,428.14,428.69,415.0,418.76,1181810,428.14,428.69,415.0,418.76,1181810,0.0,1.0
2025-08-07,435.1,436.77,425.805,429.33,1152674,435.1,436.77,425.805,429.33,1152674,0.0,1.0
2025-08-08,438.93,439.36,427.66,435.1,901275,438.93,439.36,427.66,435.1,901275,0.0,1.0
2025-08-11,435.0,445.2,426.19,433.65,988644,435.0,445.2,426.19,433.65,988644,0.0,1.0
2025-08-12,429.93,436.995,428.3,434.58,1508236,429.93,436.995,428.3,434.58,1508236,0.0,1.0
2025-08-13,432.52,438.23,421.811,428.43,2094449,432.52,438.23,421.811,428.43,2094449,0.0,1.0
2025-08-14,442.73,443.98,428.99,433.59,1263485,442.73,443.98,428.99,433.59,1263485,0.0,1.0
2025-08-15,448.91,449.52,438.215,440.66,713356,448.91,449.52,438.215,440.66,713356,0.0,1.0
2025-08-18,456.87,457.915,447.1,450.0,1608844,456.87,457.915,447.1,450.0,1608844,0.0,1.0
2025-08-19,458.28,462.88,450.88,457.0,1322098,458.28,462.88,450.88,457.0,1322098,0.0,1.0
2025-08-20,458.31,466.31,456.055,459.34,1223522,458.31,466.31,456.055,459.34,1223522,0.0,1.0
2025-08-21,467.55,467.71,454.68,459.62,760122,467.55,467.71,454.68,459.62,760122,0.0,1.0
2025-08-22,454.38,469.81,454.2,469.17,1075672,454.38,469.81,454.2,469.17,1075672,0.0,1.0
2025-08-25,443.64,458.75,442.375,453.37,1200028,443.64,458.75,442.375,453.37,1200028,0.0,1.0
2025-08-26,451.2,451.4968,444.25,451.4968,1183717,451.2,451.4968,444.25,451.4968,1183717,0.0,1.0
2025-08-27,454.18,455.4475,447.63,449.05,906745,454.18,455.4475,447.63,449.05,906745,0.0,1.0
2025-08-28,452.33,457.29,451.12,452.01,641007,452.33,457.29,451.12,452.01,641007,0.0,1.0
2025-08-29,446.51,453.96,444.79,452.22,827614,446.51,453.96,444.79,452.22,827614,0.0,1.0
2025-09-02,447.0,454.4999,441.5,445.84,1072194,447.0,454.4999,441.5,445.84,1072194,0.0,1.0
2025-09-03,447.43,456.1804,442.73,444.77,1271559,447.43,456.1804,442.73,444.77,1271559,0.0,1.0
2025-09-04,453.54,458.3,447.11,449.43,714264,453.54,458.3,447.11,449.43,714264,0.0,1.0
2025-09-05,452.0,455.28,444.655,453.45,751500,452.0,455.28,444.655,453.45,751500,0.0,1.0
2025-09-08,455.03,463.0,452.845,457.31,925993,455.03,463.0,452.845,457.31,925993,0.0,1.0
2025-09-09,482.13,484.21,455.3,461.115,3217762,482.13,484.21,455.3,461.115,3217762,0.0,1.0
2025-09-10,469.31,480.045,461.47,478.5,1817375,469.31,480.045,461.47,478.5,1817375,0.0,1.0
2025-09-11,468.58,474.34,465.16,474.34,1005306,468.58,474.34,465.16,474.34,1005306,0.0,1.0
2025-09-12,465.89,475.6899,465.48,468.29,630781,465.89,475.6899,465.48,468.29,630781,0.0,1.0
2025-09-15,461.14,466.2411,454.51,464.8,910067,461.14,466.2411,454.51,464.8,910067,0.0,1.0
2025-09-16,461.24,467.28,457.99,465.135,773501,461.24,467.28,457.99,465.135,773501,0.0,1.0
2025-09-17,451.725,463.88,450.7,455.76,1445600,451.725,463.88,450.7,455.76,1445600,0.0,1.0
2025-09-18,452.17,456.94,443.75,453.995,1061008,452.17,456.94,443.75,453.995,1061008,0.0,1.0
2025-09-19,453.56,457.68,450.72,457.68,1713315,453.56,457.68,450.72,457.68,1713315,0.0,1.0
2025-09-22,458.92,462.88,450.225,453.56,971763,458.92,462.88,450.225,453.56,971763,0.0,1.0
2025-09-23,454.41,457.47,450.5,452.83,1024608,454.41,457.47,450.5,452.83,1024608,0.0,1.0
2025-09-24,458.37,462.69,450.97,454.35,975991,458.37,462.69,450.97,454.35,975991,0.0,1.0
2025-09-25,449.58,459.0,446.42,457.03,685313,449.58,459.0,446.42,457.03,685313,0.0,1.0
2025-09-26,446.4,453.045,442.51,453.045,812999,446.4,453.045,442.51,453.045,812999,0.0,1.0
2025-09-29,447.49,451.63,446.3,448.0,719079,447.49,451.63,446.3,448.0,719079,0.0,1.0
2025-09-30,456.0,459.3,445.22,445.22,1379551,456.0,459.3,445.22,445.22,1379551,0.0,1.0
2025-10-01,460.65,467.42,453.31,456.0,1370050,460.65,467.42,453.31,456.0,1370050,0.0,1.0
2025-10-02,460.99,461.53,446.1791,457.64,1269237,460.99,461.53,446.1791,457.64,1269237,0.0,1.0
2025-10-03,456.35,465.005,448.47,465.005,969089,456.35,465.005,448.47,465.005,969089,0.0,1.0
2025-10-06,452.0,458.69,449.92,458.69,918501,452.0,458.69,449.92,458.69,918501,0.0,1.0
2025-10-07,459.58,462.63,448.95,456.94,791895,459.58,462.63,448.95,456.94,791895,0.0,1.0
2025-10-08,450.68,464.46,449.72,464.46,929883,450.68,464.46,449.72,464.46,929883,0.0,1.0
2025-10-09,456.95,459.57,448.83,451.0,1051960,456.95,459.57,448.83,451.0,1051960,0.0,1.0
2025-10-10,460.46,460.6,451.0,460.28,937064,460.46,460.6,451.0,460.28,937064,0.0,1.0
2025-10-13,464.95,473.65,453.825,456.13,1579240,464.95,473.65,453.825,456.13,1579240,0.0,1.0
2025-10-14,469.36,479.693,457.7343,462.13,1435825,469.36,479.693,457.7343,462.13,1435825,0.0,1.0
2025-10-15,470.27,485.28,467.5001,469.19,1475359,470.27,485.28,467.5001,469.19,1475359,0.0,1.0
2025-10-16,481.07,488.385,470.46,474.39,964728,481.07,488.385,470.46,474.39,964728,0.0,1.0
2025-10-17,481.67,492.62,476.44,481.65,1029195,481.67,492.62,476.44,481.65,1029195,0.0,1.0
2025-10-20,491.22,495.55,476.82,476.82,950011,491.22,495.55,476.82,476.82,950011,0.0,1.0
2025-10-21,474.0,490.05,471.4,488.42,826254,474.0,490.05,471.4,488.42,826254,0.0,1.0
2025-10-22,464.9,480.53,461.21,477.66,950023,464.9,480.53,461.21,477.66,950023,0.0,1.0
2025-10-23,464.0,468.86,456.9,464.71,683376,464.0,468.86,456.9,464.71,683376,0.0,1.0
2025-10-24,463.43,469.29,459.38,468.68,771302,463.43,469.29,459.38,468.68,771302,0.0,1.0
2025-10-27,478.58,485.36,465.55,465.56,1174680,478.58,485.36,465.55,465.56,1174680,0.0,1.0
2025-10-28,475.91,484.61,473.2901,476.5,836305,475.91,484.61,473.2901,476.5,836305,0.0,1.0
2025-10-29,481.59,482.73,467.0905,475.19,1360223,481.59,482.73,467.0905,475.19,1360223,0.0,1.0
2025-10-30,449.56,472.36,436.5119,450.0,2313994,449.56,472.36,436.5119,450.0,2313994,0.0,1.0
2025-10-31,456.04,459.77,441.22,449.0,1817670,456.04,459.77,441.22,449.0,1817670,0.0,1.0
2025-11-03,434.07,457.26,429.6,454.58,1556549,434.07,457.26,429.6,454.58,1556549,0.0,1.0
2025-11-04,423.47,431.5,421.83,429.9,1170232,423.47,431.5,421.83,429.9,1170232,0.0,1.0
2025-11-05,434.56,438.53,417.0,422.11,974539,434.56,438.53,417.0,422.11,974539,0.0,1.0
2025-11-06,440.49,445.5,429.0,431.78,700509,440.49,445.5,429.0,431.78,700509,0.0,1.0
2025-11-07,442.7,443.69,430.835,437.81,822669,442.7,443.69,430.835,437.81,822669,0.0,1.0
2025-11-10,441.7,449.68,440.93,445.0,739044,441.7,449.68,440.93,445.0,739044,0.0,1.0
2025-11-11,451.95,455.2,441.21,443.53,981717,451.95,455.2,441.21,443.53,981717,0.0,1.0
2025-11-12,452.74,459.2699,446.71,450.63,937690,452.74,459.2699,446.71,450.63,937690,0.0,1.0
2025-11-13,453.97,456.14,447.12,450.67,798910,453.97,456.14,447.12,450.67,798910,0.0,1.0
2025-11-14,449.16,461.96,448.28,453.87,968547,449.16,461.96,448.28,453.87,968547,0.0,1.0
2025-11-17,460.54,463.92,449.0,449.0,962080,460.54,463.92,449.0,449.0,962080,0.0,1.0
2025-11-18,462.3,469.11,456.27,458.15,668666,462.3,469.11,456.27,458.15,668666,0.0,1.0
2025-11-19,460.76,465.32,456.9,462.27,893894,460.76,465.32,456.9,462.27,893894,0.0,1.0
2025-11-20,445.79,467.73,445.34,463.32,787662,445.79,467.73,445.34,463.32,787662,0.0,1.0
2025-11-21,436.38,449.53,433.5,448.23,1298052,436.38,449.53,433.5,448.23,1298052,0.0,1.0
2025-11-24,434.23,444.67,420.3,439.46,1750352,434.23,444.67,420.3,439.46,1750352,0.0,1.0
2025-11-25,429.8,441.82,428.57,436.84,1009228,429.8,441.82,428.57,436.84,1009228,0.0,1.0
2025-11-26,445.12,447.69,430.27,432.87,908163,445.12,447.69,430.27,432.87,908163,0.0,1.0