date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-11-13,21.66,22.1,20.0,21.0,5272700,21.66,22.1,20.0,21.0,5272700,0.0,1.0
2001-11-14,21.6,21.99,21.25,21.85,717600,21.6,21.99,21.25,21.85,717600,0.0,1.0
2001-11-15,21.65,21.7,21.1,21.4,414200,21.65,21.7,21.1,21.4,414200,0.0,1.0
2001-11-16,21.59,21.75,21.4,21.65,152900,21.59,21.75,21.4,21.65,152900,0.0,1.0
2001-11-19,21.4,22.2,21.39,22.0,475400,21.4,22.2,21.39,22.0,475400,0.0,1.0
2001-11-20,23.0,23.0,21.3,21.3,251700,23.0,23.0,21.3,21.3,251700,0.0,1.0
2001-11-21,23.5,24.65,23.25,24.65,434900,23.5,24.65,23.25,24.65,434900,0.0,1.0
2001-11-23,23.56,23.7,23.51,23.7,8600,23.56,23.7,23.51,23.7,8600,0.0,1.0
2001-11-26,23.67,23.95,23.5,23.55,335300,23.67,23.95,23.5,23.55,335300,0.0,1.0
2001-11-27,23.5,23.75,23.2,23.68,452200,23.5,23.75,23.2,23.68,452200,0.0,1.0
2001-11-28,23.89,24.12,23.41,24.12,83100,23.89,24.12,23.41,24.12,83100,0.0,1.0
2001-11-29,24.6,24.8,24.5,24.8,461700,24.6,24.8,24.5,24.8,461700,0.0,1.0
2001-11-30,26.0,26.0,24.3,24.65,395100,26.0,26.0,24.3,24.65,395100,0.0,1.0
2001-12-03,26.35,26.35,25.15,26.35,216700,26.35,26.35,25.15,26.35,216700,0.0,1.0
2001-12-04,26.64,26.75,26.05,26.4,85500,26.64,26.75,26.05,26.4,85500,0.0,1.0
2001-12-05,26.4,27.9,26.4,26.77,269600,26.4,27.9,26.4,26.77,269600,0.0,1.0
2001-12-06,25.8,26.38,25.8,26.38,96100,25.8,26.38,25.8,26.38,96100,0.0,1.0
2001-12-07,25.25,25.6,24.9,25.6,187300,25.25,25.6,24.9,25.6,187300,0.0,1.0
2001-12-10,25.51,25.6,25.24,25.25,135300,25.51,25.6,25.24,25.25,135300,0.0,1.0
2001-12-11,25.2,25.5,25.0,25.5,57900,25.2,25.5,25.0,25.5,57900,0.0,1.0
2001-12-12,25.5,25.6,25.1,25.2,69300,25.5,25.6,25.1,25.2,69300,0.0,1.0
2001-12-13,25.04,25.55,25.0,25.55,146300,25.04,25.55,25.0,25.55,146300,0.0,1.0
2001-12-14,24.97,25.15,24.93,25.01,58200,24.97,25.15,24.93,25.01,58200,0.0,1.0
2001-12-17,24.65,24.95,24.65,24.95,136500,24.65,24.95,24.65,24.95,136500,0.0,1.0
2001-12-18,24.87,24.9,24.65,24.65,67900,24.87,24.9,24.65,24.65,67900,0.0,1.0
2001-12-19,26.2,26.2,24.8,24.8,71900,26.2,26.2,24.8,24.8,71900,0.0,1.0
2001-12-20,26.75,26.75,26.0,26.2,134300,26.75,26.75,26.0,26.2,134300,0.0,1.0
2001-12-21,26.85,27.2,26.62,26.7,186300,26.85,27.2,26.62,26.7,186300,0.0,1.0
2001-12-24,27.0,27.1,26.7,26.85,13900,27.0,27.1,26.7,26.85,13900,0.0,1.0
2001-12-26,27.1,27.1,26.77,27.05,35300,27.1,27.1,26.77,27.05,35300,0.0,1.0
2001-12-27,27.35,27.35,26.7,27.1,40800,27.35,27.35,26.7,27.1,40800,0.0,1.0
2001-12-28,27.5,27.5,27.26,27.3,54400,27.5,27.5,27.26,27.3,54400,0.0,1.0
2001-12-31,27.4,27.62,27.25,27.5,13600,27.4,27.62,27.25,27.5,13600,0.0,1.0
2002-01-02,27.4,27.4,26.6,27.3,55000,27.4,27.4,26.6,27.3,55000,0.0,1.0
2002-01-03,27.25,27.45,27.1,27.45,68500,27.25,27.45,27.1,27.45,68500,0.0,1.0
2002-01-04,26.97,27.5,26.5,27.5,33100,26.97,27.5,26.5,27.5,33100,0.0,1.0
2002-01-07,26.85,27.11,26.85,27.11,126100,26.85,27.11,26.85,27.11,126100,0.0,1.0
2002-01-08,26.5,26.85,26.45,26.85,40300,26.5,26.85,26.45,26.85,40300,0.0,1.0
2002-01-09,25.69,26.49,25.69,26.35,50500,25.69,26.49,25.69,26.35,50500,0.0,1.0
2002-01-10,25.21,25.7,25.15,25.7,66600,25.21,25.7,25.15,25.7,66600,0.0,1.0
2002-01-11,25.18,25.3,25.11,25.2,29100,25.18,25.3,25.11,25.2,29100,0.0,1.0
2002-01-14,24.94,25.2,24.94,25.2,38900,24.94,25.2,24.94,25.2,38900,0.0,1.0
2002-01-15,24.05,24.84,23.9,24.84,47100,24.05,24.84,23.9,24.84,47100,0.0,1.0
2002-01-16,22.39,24.05,21.9,24.05,219500,22.39,24.05,21.9,24.05,219500,0.0,1.0
2002-01-17,22.8,22.85,22.5,22.5,68500,22.8,22.85,22.5,22.5,68500,0.0,1.0
2002-01-18,22.8,23.0,22.8,22.9,19800,22.8,23.0,22.8,22.9,19800,0.0,1.0
2002-01-22,21.01,22.8,20.5,22.8,397500,21.01,22.8,20.5,22.8,397500,0.0,1.0
2002-01-23,22.5,22.56,21.0,22.56,135400,22.5,22.56,21.0,22.56,135400,0.0,1.0
2002-01-24,23.25,23.25,22.5,22.6,80000,23.25,23.25,22.5,22.6,80000,0.0,1.0
2002-01-25,23.08,23.3,23.0,23.2,52700,23.08,23.3,23.0,23.2,52700,0.0,1.0
2002-01-28,23.19,23.35,23.16,23.35,46900,23.19,23.35,23.16,23.35,46900,0.0,1.0
2002-01-29,23.05,23.3,23.0,23.25,38600,23.05,23.3,23.0,23.25,38600,0.0,1.0
2002-01-30,23.0,23.1,22.9,23.05,227800,23.0,23.1,22.9,23.05,227800,0.0,1.0
2002-01-31,23.4,23.4,22.95,23.0,607500,23.4,23.4,22.95,23.0,607500,0.0,1.0
2002-02-01,24.55,24.6,23.99,24.6,116500,24.55,24.6,23.99,24.6,116500,0.0,1.0
2002-02-04,24.49,24.6,24.4,24.6,300800,24.49,24.6,24.4,24.6,300800,0.0,1.0
2002-02-05,23.85,24.35,23.65,24.35,49300,23.85,24.35,23.65,24.35,49300,0.0,1.0
2002-02-06,23.5,23.8,23.5,23.8,6600,23.5,23.8,23.5,23.8,6600,0.0,1.0
2002-02-07,22.7,23.51,22.6,23.5,22300,22.7,23.51,22.6,23.5,22300,0.0,1.0
2002-02-08,23.58,23.58,22.69,22.7,40300,23.58,23.58,22.69,22.7,40300,0.0,1.0
2002-02-11,23.94,23.94,23.58,23.58,24100,23.94,23.94,23.58,23.58,24100,0.0,1.0
2002-02-12,24.73,24.85,24.05,24.05,153700,24.73,24.85,24.05,24.05,153700,0.0,1.0
2002-02-13,24.35,24.73,24.1,24.73,99500,24.35,24.73,24.1,24.73,99500,0.0,1.0
2002-02-14,26.0,26.5,24.36,24.36,906800,26.0,26.5,24.36,24.36,906800,0.0,1.0
2002-02-15,26.55,26.95,26.15,26.95,78000,26.55,26.95,26.15,26.95,78000,0.0,1.0
2002-02-19,26.99,27.15,26.35,26.35,292700,26.99,27.15,26.35,26.35,292700,0.0,1.0
2002-02-20,28.0,28.4,26.9,28.4,237700,28.0,28.4,26.9,28.4,237700,0.0,1.0
2002-02-21,27.77,28.0,27.5,27.99,69600,27.77,28.0,27.5,27.99,69600,0.0,1.0
2002-02-22,27.3,27.95,27.3,27.77,56700,27.3,27.95,27.3,27.77,56700,0.0,1.0
2002-02-25,27.25,27.5,26.92,27.4,43300,27.25,27.5,26.92,27.4,43300,0.0,1.0
2002-02-26,26.37,27.4,26.21,27.28,214700,26.37,27.4,26.21,27.28,214700,0.0,1.0
2002-02-27,26.39,26.55,26.3,26.45,113300,26.39,26.55,26.3,26.45,113300,0.0,1.0
2002-02-28,26.25,26.6,26.15,26.38,75600,26.25,26.6,26.15,26.38,75600,0.0,1.0
2002-03-01,25.95,26.3,25.95,26.25,125900,25.95,26.3,25.95,26.25,125900,0.0,1.0
2002-03-04,25.35,26.0,25.0,25.9,49400,25.35,26.0,25.0,25.9,49400,0.0,1.0
2002-03-05,25.6,26.1,25.4,25.55,106600,25.6,26.1,25.4,25.55,106600,0.0,1.0
2002-03-06,26.25,26.25,25.58,25.6,63600,26.25,26.25,25.58,25.6,63600,0.0,1.0
2002-03-07,26.21,26.6,25.9,26.3,237300,26.21,26.6,25.9,26.3,237300,0.0,1.0
2002-03-08,26.5,26.75,26.3,26.41,96300,26.5,26.75,26.3,26.41,96300,0.0,1.0
2002-03-11,27.0,27.0,26.43,26.5,289800,27.0,27.0,26.43,26.5,289800,0.0,1.0
2002-03-12,27.55,27.55,26.9,27.55,81300,27.55,27.55,26.9,27.55,81300,0.0,1.0
2002-03-13,26.95,28.0,26.95,27.3,81700,26.95,28.0,26.95,27.3,81700,0.0,1.0
2002-03-14,26.45,26.9,26.0,26.9,105600,26.45,26.9,26.0,26.9,105600,0.0,1.0
2002-03-15,26.5,26.65,26.3,26.4,172000,26.5,26.65,26.3,26.4,172000,0.0,1.0
2002-03-18,26.49,26.8,26.4,26.5,116000,26.49,26.8,26.4,26.5,116000,0.0,1.0
2002-03-19,26.55,26.7,26.35,26.5,204400,26.55,26.7,26.35,26.5,204400,0.0,1.0
2002-03-20,27.0,27.0,26.41,26.55,158800,27.0,27.0,26.41,26.55,158800,0.0,1.0
2002-03-21,27.0,27.13,26.85,27.13,177300,27.0,27.13,26.85,27.13,177300,0.0,1.0
2002-03-22,26.5,27.05,26.5,27.05,51600,26.5,27.05,26.5,27.05,51600,0.0,1.0
2002-03-25,26.5,26.7,26.49,26.5,25200,26.5,26.7,26.49,26.5,25200,0.0,1.0
2002-03-26,26.49,26.5,26.38,26.4,151000,26.49,26.5,26.38,26.4,151000,0.0,1.0
2002-03-27,26.6,26.63,26.35,26.63,64300,26.6,26.63,26.35,26.63,64300,0.0,1.0
2002-03-28,26.9,27.0,26.75,26.8,77100,26.9,27.0,26.75,26.8,77100,0.0,1.0
2002-04-01,26.7,26.95,26.64,26.95,176600,26.7,26.95,26.64,26.95,176600,0.0,1.0
2002-04-02,26.0,26.8,26.0,26.7,67800,26.0,26.8,26.0,26.7,67800,0.0,1.0
2002-04-03,27.5,27.5,26.0,26.0,127300,27.5,27.5,26.0,26.0,127300,0.0,1.0
2002-04-04,28.76,29.25,27.5,27.5,212500,28.76,29.25,27.5,27.5,212500,0.0,1.0
2002-04-05,28.85,29.05,28.3,28.76,84700,28.85,29.05,28.3,28.76,84700,0.0,1.0
2002-04-08,29.0,29.0,28.55,28.86,82900,29.0,29.0,28.55,28.86,82900,0.0,1.0
2002-04-09,28.98,29.05,28.76,28.9,99600,28.98,29.05,28.76,28.9,99600,0.0,1.0
2002-04-10,29.25,29.25,28.71,28.88,65000,29.25,29.25,28.71,28.88,65000,0.0,1.0
2002-04-11,28.3,29.25,28.2,29.17,105200,28.3,29.25,28.2,29.17,105200,0.0,1.0
2002-04-12,28.25,28.55,28.0,28.3,64800,28.25,28.55,28.0,28.3,64800,0.0,1.0
2002-04-15,29.11,29.45,28.35,28.35,215300,29.11,29.45,28.35,28.35,215300,0.0,1.0
2002-04-16,28.98,29.5,28.76,29.11,247900,28.98,29.5,28.76,29.11,247900,0.0,1.0
2002-04-17,30.9,31.1,28.8,28.99,521500,30.9,31.1,28.8,28.99,521500,0.0,1.0
2002-04-18,30.5,31.49,30.25,30.8,175200,30.5,31.49,30.25,30.8,175200,0.0,1.0
2002-04-19,30.25,30.65,30.0,30.5,51800,30.25,30.65,30.0,30.5,51800,0.0,1.0
2002-04-22,29.79,30.12,29.5,30.02,42600,29.79,30.12,29.5,30.02,42600,0.0,1.0
2002-04-23,30.45,30.45,29.65,29.8,177500,30.45,30.45,29.65,29.8,177500,0.0,1.0
2002-04-24,29.3,30.45,29.0,30.45,301800,29.3,30.45,29.0,30.45,301800,0.0,1.0
2002-04-25,29.97,30.0,29.35,29.45,84500,29.97,30.0,29.35,29.45,84500,0.0,1.0
2002-04-26,29.99,30.45,29.6,30.0,63100,29.99,30.45,29.6,30.0,63100,0.0,1.0
2002-04-29,31.5,31.64,30.05,30.1,111100,31.5,31.64,30.05,30.1,111100,0.0,1.0
2002-04-30,30.81,31.54,30.78,31.5,84500,30.81,31.54,30.78,31.5,84500,0.0,1.0
2002-05-01,31.45,31.5,30.95,31.0,46100,31.45,31.5,30.95,31.0,46100,0.0,1.0
2002-05-02,31.04,31.65,30.96,31.49,101400,31.04,31.65,30.96,31.49,101400,0.0,1.0
2002-05-03,32.0,32.95,30.49,31.05,77700,32.0,32.95,30.49,31.05,77700,0.0,1.0
2002-05-06,32.0,32.05,31.53,32.01,103800,32.0,32.05,31.53,32.01,103800,0.0,1.0
2002-05-07,31.17,31.91,31.0,31.9,26200,31.17,31.91,31.0,31.9,26200,0.0,1.0
2002-05-08,30.24,31.55,29.75,31.25,112700,30.24,31.55,29.75,31.25,112700,0.0,1.0
2002-05-09,29.5,30.1,28.35,30.09,450700,29.5,30.1,28.35,30.09,450700,0.0,1.0
2002-05-10,29.81,30.0,29.4,29.4,90700,29.81,30.0,29.4,29.4,90700,0.0,1.0
2002-05-13,29.69,30.2,28.93,29.81,73900,29.69,30.2,28.93,29.81,73900,0.0,1.0
2002-05-14,30.47,31.1,29.84,29.84,245900,30.47,31.1,29.84,29.84,245900,0.0,1.0
2002-05-15,30.43,30.96,30.12,30.42,102200,30.43,30.96,30.12,30.42,102200,0.0,1.0
2002-05-16,31.59,31.89,30.4,30.43,357300,31.59,31.89,30.4,30.43,357300,0.0,1.0
2002-05-17,33.0,33.0,32.0,32.0,3417000,33.0,33.0,32.0,32.0,3417000,0.0,1.0
2002-05-20,33.52,33.69,32.46,33.0,586700,33.52,33.69,32.46,33.0,586700,0.0,1.0
2002-05-21,32.33,33.82,32.01,33.53,416100,32.33,33.82,32.01,33.53,416100,0.0,1.0
2002-05-22,32.65,32.9,32.4,32.42,298800,32.65,32.9,32.4,32.42,298800,0.0,1.0
2002-05-23,33.19,33.24,32.5,32.64,366200,33.19,33.24,32.5,32.64,366200,0.0,1.0
2002-05-24,33.03,33.5,32.79,33.2,90100,33.03,33.5,32.79,33.2,90100,0.0,1.0
2002-05-28,33.75,33.94,32.9,33.15,136700,33.75,33.94,32.9,33.15,136700,0.0,1.0
2002-05-29,34.01,34.4,33.76,33.76,398800,34.01,34.4,33.76,33.76,398800,0.0,1.0
2002-05-30,34.2,34.28,33.45,33.45,461700,34.2,34.28,33.45,33.45,461700,0.0,1.0
2002-05-31,34.97,35.19,33.7,34.0,466200,34.97,35.19,33.7,34.0,466200,0.0,1.0
2002-06-03,34.96,35.27,34.6,34.97,173500,34.96,35.27,34.6,34.97,173500,0.0,1.0
2002-06-04,33.57,34.8,32.0,34.8,418300,33.57,34.8,32.0,34.8,418300,0.0,1.0
2002-06-05,34.85,35.1,33.57,33.57,221200,34.85,35.1,33.57,33.57,221200,0.0,1.0
2002-06-06,35.76,35.95,34.91,35.0,450600,35.76,35.95,34.91,35.0,450600,0.0,1.0
2002-06-07,36.3,36.5,34.8,35.76,397800,36.3,36.5,34.8,35.76,397800,0.0,1.0
2002-06-10,36.09,37.4,35.91,36.8,544000,36.09,37.4,35.91,36.8,544000,0.0,1.0
2002-06-11,36.31,36.6,36.15,36.15,245100,36.31,36.6,36.15,36.15,245100,0.0,1.0
2002-06-12,35.36,36.55,35.05,36.31,392300,35.36,36.55,35.05,36.31,392300,0.0,1.0
2002-06-13,35.35,36.25,35.21,35.37,251700,35.35,36.25,35.21,35.37,251700,0.0,1.0
2002-06-14,34.82,35.25,33.33,35.25,602500,34.82,35.25,33.33,35.25,602500,0.0,1.0
2002-06-17,36.0,36.08,34.82,34.82,229200,36.0,36.08,34.82,34.82,229200,0.0,1.0
2002-06-18,36.5,37.05,35.88,36.95,429900,36.5,37.05,35.88,36.95,429900,0.0,1.0
2002-06-19,36.55,36.85,36.15,36.5,442600,36.55,36.85,36.15,36.5,442600,0.0,1.0
2002-06-20,36.21,37.1,36.2,36.6,162800,36.21,37.1,36.2,36.6,162800,0.0,1.0
2002-06-21,34.65,36.12,34.35,36.11,238300,34.65,36.12,34.35,36.11,238300,0.0,1.0
2002-06-24,33.85,34.65,33.5,34.65,164200,33.85,34.65,33.5,34.65,164200,0.0,1.0
2002-06-25,33.53,33.67,32.9,33.6,172300,33.53,33.67,32.9,33.6,172300,0.0,1.0
2002-06-26,33.6,33.89,31.5,33.53,285000,33.6,33.89,31.5,33.53,285000,0.0,1.0
2002-06-27,34.75,34.79,33.85,33.85,277500,34.75,34.79,33.85,33.85,277500,0.0,1.0
2002-06-28,35.01,35.75,34.45,34.78,304100,35.01,35.75,34.45,34.78,304100,0.0,1.0
2002-07-01,33.31,35.06,32.95,35.06,197900,33.31,35.06,32.95,35.06,197900,0.0,1.0
2002-07-02,31.2,33.38,29.25,33.31,961900,31.2,33.38,29.25,33.31,961900,0.0,1.0
2002-07-03,30.41,31.1,29.65,31.1,571700,30.41,31.1,29.65,31.1,571700,0.0,1.0
2002-07-05,31.6,31.6,30.5,30.5,168900,31.6,31.6,30.5,30.5,168900,0.0,1.0
2002-07-08,31.89,32.44,30.72,31.58,327100,31.89,32.44,30.72,31.58,327100,0.0,1.0
2002-07-09,30.7,31.89,30.6,31.89,191800,30.7,31.89,30.6,31.89,191800,0.0,1.0
2002-07-10,29.22,30.7,29.09,30.7,321700,29.22,30.7,29.09,30.7,321700,0.0,1.0
2002-07-11,29.05,29.35,28.3,29.12,509700,29.05,29.35,28.3,29.12,509700,0.0,1.0
2002-07-12,29.98,30.75,29.15,29.15,336700,29.98,30.75,29.15,29.15,336700,0.0,1.0
2002-07-15,28.98,30.0,28.56,29.93,236300,28.98,30.0,28.56,29.93,236300,0.0,1.0
2002-07-16,29.82,29.82,28.69,28.9,513800,29.82,29.82,28.69,28.9,513800,0.0,1.0
2002-07-17,29.86,30.87,29.7,30.0,196800,29.86,30.87,29.7,30.0,196800,0.0,1.0
2002-07-18,29.21,30.24,29.1,29.87,199100,29.21,30.24,29.1,29.87,199100,0.0,1.0
2002-07-19,27.65,29.09,27.62,29.09,143900,27.65,29.09,27.62,29.09,143900,0.0,1.0
2002-07-22,25.75,27.75,25.0,27.64,491300,25.75,27.75,25.0,27.64,491300,0.0,1.0
2002-07-23,25.57,25.95,25.25,25.9,418800,25.57,25.95,25.25,25.9,418800,0.0,1.0
2002-07-24,25.6,25.99,23.7,25.5,648800,25.6,25.99,23.7,25.5,648800,0.0,1.0
2002-07-25,27.96,27.97,25.3,25.58,388200,27.96,27.97,25.3,25.58,388200,0.0,1.0
2002-07-26,27.8,28.5,27.2,28.0,307500,27.8,28.5,27.2,28.0,307500,0.0,1.0
2002-07-29,28.01,28.45,27.33,27.9,258400,28.01,28.45,27.33,27.9,258400,0.0,1.0
2002-07-30,26.12,27.9,25.7,27.85,783900,26.12,27.9,25.7,27.85,783900,0.0,1.0
2002-07-31,28.45,29.7,25.95,26.0,586100,28.45,29.7,25.95,26.0,586100,0.0,1.0
2002-08-01,26.3,28.45,26.0,28.45,308100,26.3,28.45,26.0,28.45,308100,0.0,1.0
2002-08-02,26.11,26.48,26.0,26.3,341700,26.11,26.48,26.0,26.3,341700,0.0,1.0
2002-08-05,23.99,26.4,23.8,26.05,309700,23.99,26.4,23.8,26.05,309700,0.0,1.0
2002-08-06,24.3,25.3,24.2,24.29,312200,24.3,25.3,24.2,24.29,312200,0.0,1.0
2002-08-07,21.6,22.75,19.1,20.25,4126300,21.6,22.75,19.1,20.25,4126300,0.0,1.0
2002-08-08,20.9,22.4,20.3,21.62,721300,20.9,22.4,20.3,21.62,721300,0.0,1.0
2002-08-09,20.7,21.19,20.41,20.8,352500,20.7,21.19,20.41,20.8,352500,0.0,1.0
2002-08-12,22.82,23.13,20.85,20.92,392500,22.82,23.13,20.85,20.92,392500,0.0,1.0
2002-08-13,21.81,23.2,21.28,22.76,393100,21.81,23.2,21.28,22.76,393100,0.0,1.0
2002-08-14,22.0,22.18,21.55,21.82,171800,22.0,22.18,21.55,21.82,171800,0.0,1.0
2002-08-15,22.67,23.15,22.05,22.05,140700,22.67,23.15,22.05,22.05,140700,0.0,1.0
2002-08-16,22.0,22.75,21.6,22.75,242000,22.0,22.75,21.6,22.75,242000,0.0,1.0
2002-08-19,24.29,24.8,21.9,22.0,331100,24.29,24.8,21.9,22.0,331100,0.0,1.0
2002-08-20,22.75,24.21,22.54,24.2,416700,22.75,24.21,22.54,24.2,416700,0.0,1.0
2002-08-21,22.73,23.0,22.49,22.95,215100,22.73,23.0,22.49,22.95,215100,0.0,1.0
2002-08-22,22.2,22.83,21.8,22.83,573700,22.2,22.83,21.8,22.83,573700,0.0,1.0
2002-08-23,22.7,22.87,21.76,22.18,450800,22.7,22.87,21.76,22.18,450800,0.0,1.0
2002-08-26,22.75,22.97,22.45,22.77,162300,22.75,22.97,22.45,22.77,162300,0.0,1.0
2002-08-27,23.0,23.0,22.5,22.75,257200,23.0,23.0,22.5,22.75,257200,0.0,1.0
2002-08-28,23.38,23.85,23.05,23.05,576100,23.38,23.85,23.05,23.05,576100,0.0,1.0
2002-08-29,23.8,24.12,23.03,23.38,236800,23.8,24.12,23.03,23.38,236800,0.0,1.0
2002-08-30,24.3,24.5,23.92,23.92,252000,24.3,24.5,23.92,23.92,252000,0.0,1.0
2002-09-03,23.2,24.2,22.75,24.2,446600,23.2,24.2,22.75,24.2,446600,0.0,1.0
2002-09-04,23.24,23.65,22.63,23.2,203600,23.24,23.65,22.63,23.2,203600,0.0,1.0
2002-09-05,22.0,23.01,22.0,23.01,401400,22.0,23.01,22.0,23.01,401400,0.0,1.0
2002-09-06,21.0,22.09,20.5,22.06,732400,21.0,22.09,20.5,22.06,732400,0.0,1.0
2002-09-09,19.95,20.75,19.9,20.75,649800,19.95,20.75,19.9,20.75,649800,0.0,1.0
2002-09-10,20.9,21.05,20.0,20.15,982900,20.9,21.05,20.0,20.15,982900,0.0,1.0
2002-09-11,19.96,21.0,19.85,20.9,558900,19.96,21.0,19.85,20.9,558900,0.0,1.0
2002-09-12,20.9,21.0,19.79,19.95,823400,20.9,21.0,19.79,19.95,823400,0.0,1.0
2002-09-13,21.4,21.6,20.68,20.85,302400,21.4,21.6,20.68,20.85,302400,0.0,1.0
2002-09-16,20.41,21.4,20.37,21.4,378300,20.41,21.4,20.37,21.4,378300,0.0,1.0
2002-09-17,20.62,20.83,20.15,20.65,282800,20.62,20.83,20.15,20.65,282800,0.0,1.0
2002-09-18,20.37,20.84,20.12,20.57,342500,20.37,20.84,20.12,20.57,342500,0.0,1.0
2002-09-19,20.99,21.25,20.2,20.27,310900,20.99,21.25,20.2,20.27,310900,0.0,1.0
2002-09-20,20.75,21.05,20.35,21.05,543000,20.75,21.05,20.35,21.05,543000,0.0,1.0
2002-09-23,20.37,20.97,20.25,20.97,224200,20.37,20.97,20.25,20.97,224200,0.0,1.0
2002-09-24,19.8,20.32,19.8,20.32,209600,19.8,20.32,19.8,20.32,209600,0.0,1.0
2002-09-25,19.01,19.75,17.5,19.7,938100,19.01,19.75,17.5,19.7,938100,0.0,1.0
2002-09-26,19.1,19.35,18.6,19.2,309000,19.1,19.35,18.6,19.2,309000,0.0,1.0
2002-09-27,18.69,19.05,18.58,18.75,311800,18.69,19.05,18.58,18.75,311800,0.0,1.0
2002-09-30,18.5,18.7,17.8,18.45,456700,18.5,18.7,17.8,18.45,456700,0.0,1.0
2002-10-01,18.11,19.1,17.99,19.0,266800,18.11,19.1,17.99,19.0,266800,0.0,1.0
2002-10-02,18.07,18.78,18.05,18.11,454800,18.07,18.78,18.05,18.11,454800,0.0,1.0
2002-10-03,18.05,18.2,17.9,18.1,330300,18.05,18.2,17.9,18.1,330300,0.0,1.0
2002-10-04,17.0,18.09,16.48,18.06,490100,17.0,18.09,16.48,18.06,490100,0.0,1.0
2002-10-07,14.9,16.9,13.9,16.9,1944300,14.9,16.9,13.9,16.9,1944300,0.0,1.0
2002-10-08,14.95,15.5,14.35,15.2,704000,14.95,15.5,14.35,15.2,704000,0.0,1.0
2002-10-09,15.4,15.7,14.55,14.55,431900,15.4,15.7,14.55,14.55,431900,0.0,1.0
2002-10-10,16.46,16.5,15.0,15.0,182900,16.46,16.5,15.0,15.0,182900,0.0,1.0
2002-10-11,15.82,17.1,15.8,16.47,272400,15.82,17.1,15.8,16.47,272400,0.0,1.0
2002-10-14,16.4,16.75,15.83,15.83,166800,16.4,16.75,15.83,15.83,166800,0.0,1.0
2002-10-15,16.8,17.5,16.4,16.4,313900,16.8,17.5,16.4,16.4,313900,0.0,1.0
2002-10-16,16.74,17.08,16.55,16.81,212000,16.74,17.08,16.55,16.81,212000,0.0,1.0
2002-10-17,16.03,17.3,15.87,17.0,229300,16.03,17.3,15.87,17.0,229300,0.0,1.0
2002-10-18,15.57,16.2,15.1,15.8,262700,15.57,16.2,15.1,15.8,262700,0.0,1.0
2002-10-21,16.08,16.44,15.57,15.58,126100,16.08,16.44,15.57,15.58,126100,0.0,1.0
2002-10-22,16.88,17.15,15.85,16.08,267200,16.88,17.15,15.85,16.08,267200,0.0,1.0
2002-10-23,17.0,17.0,16.74,16.85,178400,17.0,17.0,16.74,16.85,178400,0.0,1.0
2002-10-24,18.0,18.01,17.05,17.06,544900,18.0,18.01,17.05,17.06,544900,0.0,1.0
2002-10-25,20.96,21.25,17.75,17.96,1021900,20.96,21.25,17.75,17.96,1021900,0.0,1.0
2002-10-28,20.5,21.8,20.0,21.0,643800,20.5,21.8,20.0,21.0,643800,0.0,1.0
2002-10-29,16.09,16.5,13.0,15.15,2665500,16.09,16.5,13.0,15.15,2665500,0.0,1.0
2002-10-30,15.6,16.35,15.5,16.15,949900,15.6,16.35,15.5,16.15,949900,0.0,1.0
2002-10-31,14.46,15.7,14.22,15.6,964000,14.46,15.7,14.22,15.6,964000,0.0,1.0
2002-11-01,13.71,14.6,13.41,14.44,1655500,13.71,14.6,13.41,14.44,1655500,0.0,1.0
2002-11-04,14.0,14.57,13.6,13.8,1226800,14.0,14.57,13.6,13.8,1226800,0.0,1.0
2002-11-05,14.02,14.15,13.65,13.9,1005000,14.02,14.15,13.65,13.9,1005000,0.0,1.0
2002-11-06,14.45,14.82,14.0,14.02,530800,14.45,14.82,14.0,14.02,530800,0.0,1.0
2002-11-07,14.85,14.95,14.21,14.46,685500,14.85,14.95,14.21,14.46,685500,0.0,1.0
2002-11-08,15.15,15.17,14.57,14.75,487000,15.15,15.17,14.57,14.75,487000,0.0,1.0
2002-11-11,14.9,15.15,14.8,15.15,382300,14.9,15.15,14.8,15.15,382300,0.0,1.0
2002-11-12,15.65,15.89,15.5,15.85,664400,15.65,15.89,15.5,15.85,664400,0.0,1.0
2002-11-13,16.33,16.41,15.65,15.65,1127900,16.33,16.41,15.65,15.65,1127900,0.0,1.0
2002-11-14,17.17,17.5,16.38,16.39,510900,17.17,17.5,16.38,16.39,510900,0.0,1.0
2002-11-15,16.9,17.48,16.8,17.12,502500,16.9,17.48,16.8,17.12,502500,0.0,1.0
2002-11-18,16.65,17.19,16.3,17.1,736600,16.65,17.19,16.3,17.1,736600,0.0,1.0
2002-11-19,17.2,17.42,16.5,16.6,667400,17.2,17.42,16.5,16.6,667400,0.0,1.0
2002-11-20,17.99,18.0,17.2,17.2,299600,17.99,18.0,17.2,17.2,299600,0.0,1.0
2002-11-21,17.99,18.57,17.74,18.09,565000,17.99,18.57,17.74,18.09,565000,0.0,1.0
2002-11-22,18.05,18.23,17.95,18.0,640600,18.05,18.23,17.95,18.0,640600,0.0,1.0
2002-11-25,17.95,18.05,17.3,18.0,379400,17.95,18.05,17.3,18.0,379400,0.0,1.0
2002-11-26,17.41,17.93,17.36,17.8,181700,17.41,17.93,17.36,17.8,181700,0.0,1.0
2002-11-27,18.02,18.56,17.5,17.5,294200,18.02,18.56,17.5,17.5,294200,0.0,1.0
2002-11-29,18.08,18.68,18.0,18.2,137700,18.08,18.68,18.0,18.2,137700,0.0,1.0
2002-12-02,17.18,18.18,17.18,18.08,342400,17.18,18.18,17.18,18.08,342400,0.0,1.0
2002-12-03,16.7,17.15,16.5,17.15,364000,16.7,17.15,16.5,17.15,364000,0.0,1.0
2002-12-04,16.88,17.31,16.58,16.6,334400,16.88,17.31,16.58,16.6,334400,0.0,1.0
2002-12-05,16.57,17.0,16.4,17.0,360500,16.57,17.0,16.4,17.0,360500,0.0,1.0
2002-12-06,16.56,16.93,16.3,16.57,624600,16.56,16.93,16.3,16.57,624600,0.0,1.0
2002-12-09,16.45,16.88,16.31,16.56,167700,16.45,16.88,16.31,16.56,167700,0.0,1.0
2002-12-10,16.5,16.7,16.38,16.47,150100,16.5,16.7,16.38,16.47,150100,0.0,1.0
2002-12-11,16.18,16.6,16.0,16.48,326800,16.18,16.6,16.0,16.48,326800,0.0,1.0
2002-12-12,16.25,16.72,16.2,16.2,295300,16.25,16.72,16.2,16.2,295300,0.0,1.0
2002-12-13,15.8,16.15,15.52,16.1,411500,15.8,16.15,15.52,16.1,411500,0.0,1.0
2002-12-16,16.3,16.4,15.81,15.81,324900,16.3,16.4,15.81,15.81,324900,0.0,1.0
2002-12-17,16.18,16.85,16.0,16.3,460800,16.18,16.85,16.0,16.3,460800,0.0,1.0
2002-12-18,15.86,16.21,15.7,16.12,485600,15.86,16.21,15.7,16.12,485600,0.0,1.0
2002-12-19,15.2,16.1,15.15,15.75,535500,15.2,16.1,15.15,15.75,535500,0.0,1.0
2002-12-20,15.2,15.5,15.2,15.25,384700,15.2,15.5,15.2,15.25,384700,0.0,1.0
2002-12-23,16.17,16.2,14.9,15.2,311000,16.17,16.2,14.9,15.2,311000,0.0,1.0
2002-12-24,15.75,16.18,15.6,16.17,207800,15.75,16.18,15.6,16.17,207800,0.0,1.0
2002-12-26,16.49,16.9,15.79,15.79,205900,16.49,16.9,15.79,15.79,205900,0.0,1.0
2002-12-27,16.29,16.6,16.27,16.48,139000,16.29,16.6,16.27,16.48,139000,0.0,1.0
2002-12-30,16.78,16.96,16.29,16.29,264600,16.78,16.96,16.29,16.29,264600,0.0,1.0
2002-12-31,16.91,17.1,16.7,16.8,204900,16.91,17.1,16.7,16.8,204900,0.0,1.0
2003-01-02,17.05,17.2,16.7,17.0,369900,17.05,17.2,16.7,17.0,369900,0.0,1.0
2003-01-03,16.99,17.14,16.96,17.05,338400,16.99,17.14,16.96,17.05,338400,0.0,1.0
2003-01-06,17.52,17.61,16.17,16.99,852400,17.52,17.61,16.17,16.99,852400,0.0,1.0
2003-01-07,18.28,18.62,17.58,17.6,600200,18.28,18.62,17.58,17.6,600200,0.0,1.0
2003-01-08,18.4,18.95,18.28,18.28,478700,18.4,18.95,18.28,18.28,478700,0.0,1.0
2003-01-09,18.4,18.5,18.15,18.5,336400,18.4,18.5,18.15,18.5,336400,0.0,1.0
2003-01-10,17.96,18.4,17.85,18.4,422200,17.96,18.4,17.85,18.4,422200,0.0,1.0
2003-01-13,17.75,18.02,17.75,17.98,298100,17.75,18.02,17.75,17.98,298100,0.0,1.0
2003-01-14,17.91,18.18,17.63,17.65,992700,17.91,18.18,17.63,17.65,992700,0.0,1.0
2003-01-15,17.97,18.0,17.74,18.0,475600,17.97,18.0,17.74,18.0,475600,0.0,1.0
2003-01-16,18.0,18.1,17.91,17.91,209000,18.0,18.1,17.91,17.91,209000,0.0,1.0
2003-01-17,17.9,18.04,17.75,18.0,179300,17.9,18.04,17.75,18.0,179300,0.0,1.0
2003-01-21,17.0,18.0,17.0,17.95,241000,17.0,18.0,17.0,17.95,241000,0.0,1.0
2003-01-22,16.65,17.14,16.5,17.05,536700,16.65,17.14,16.5,17.05,536700,0.0,1.0
2003-01-23,16.92,17.05,16.69,16.7,363900,16.92,17.05,16.69,16.7,363900,0.0,1.0
2003-01-24,16.7,16.88,16.33,16.88,331500,16.7,16.88,16.33,16.88,331500,0.0,1.0
2003-01-27,16.56,16.81,16.39,16.68,124600,16.56,16.81,16.39,16.68,124600,0.0,1.0
2003-01-28,17.2,17.26,16.73,16.74,113800,17.2,17.26,16.73,16.74,113800,0.0,1.0
2003-01-29,17.2,17.26,16.73,16.74,159700,17.2,17.26,16.73,16.74,159700,0.0,1.0
2003-01-30,16.42,17.2,16.01,17.2,486000,16.42,17.2,16.01,17.2,486000,0.0,1.0
2003-01-31,16.3,16.66,16.12,16.42,320100,16.3,16.66,16.12,16.42,320100,0.0,1.0
2003-02-03,15.67,16.56,15.47,16.32,717800,15.67,16.56,15.47,16.32,717800,0.0,1.0
2003-02-04,15.19,15.5,15.0,15.1,433500,15.19,15.5,15.0,15.1,433500,0.0,1.0
2003-02-05,14.89,15.5,14.87,15.25,399800,14.89,15.5,14.87,15.25,399800,0.0,1.0
2003-02-06,12.57,14.65,12.47,14.65,2423200,12.57,14.65,12.47,14.65,2423200,0.0,1.0
2003-02-07,12.42,12.93,12.25,12.8,921300,12.42,12.93,12.25,12.8,921300,0.0,1.0
2003-02-10,12.45,12.85,12.22,12.82,492800,12.45,12.85,12.22,12.82,492800,0.0,1.0
2003-02-11,12.55,12.75,12.45,12.45,365200,12.55,12.75,12.45,12.45,365200,0.0,1.0
2003-02-12,11.65,12.49,11.65,12.45,1326200,11.65,12.49,11.65,12.45,1326200,0.0,1.0
2003-02-13,12.1,12.3,11.66,11.66,436900,12.1,12.3,11.66,11.66,436900,0.0,1.0
2003-02-14,10.2,12.11,9.25,12.11,3773400,10.2,12.11,9.25,12.11,3773400,0.0,1.0
2003-02-18,10.75,10.82,10.0,10.27,975700,10.75,10.82,10.0,10.27,975700,0.0,1.0
2003-02-19,10.8,11.1,10.64,10.76,1414500,10.8,11.1,10.64,10.76,1414500,0.0,1.0
2003-02-20,11.0,11.3,10.75,10.82,525400,11.0,11.3,10.75,10.82,525400,0.0,1.0
2003-02-21,10.85,11.15,10.82,11.04,353700,10.85,11.15,10.82,11.04,353700,0.0,1.0
2003-02-24,10.5,11.07,10.47,10.87,388400,10.5,11.07,10.47,10.87,388400,0.0,1.0
2003-02-25,10.59,10.67,10.35,10.35,529500,10.59,10.67,10.35,10.35,529500,0.0,1.0
2003-02-26,10.72,10.9,10.54,10.57,535100,10.72,10.9,10.54,10.57,535100,0.0,1.0
2003-02-27,11.28,11.3,10.7,10.7,785500,11.28,11.3,10.7,10.7,785500,0.0,1.0
2003-02-28,11.37,11.55,11.1,11.1,220800,11.37,11.55,11.1,11.1,220800,0.0,1.0
2003-03-03,11.2,11.65,11.17,11.44,325700,11.2,11.65,11.17,11.44,325700,0.0,1.0
2003-03-04,11.0,11.4,10.92,11.15,284900,11.0,11.4,10.92,11.15,284900,0.0,1.0
2003-03-05,11.25,11.36,10.94,11.01,407200,11.25,11.36,10.94,11.01,407200,0.0,1.0
2003-03-06,10.95,11.21,10.92,11.21,169900,10.95,11.21,10.92,11.21,169900,0.0,1.0
2003-03-07,11.02,11.2,10.8,10.9,296400,11.02,11.2,10.8,10.9,296400,0.0,1.0
2003-03-10,10.91,11.0,10.84,10.97,103900,10.91,11.0,10.84,10.97,103900,0.0,1.0
2003-03-11,10.8,11.23,10.75,10.91,145700,10.8,11.23,10.75,10.91,145700,0.0,1.0
2003-03-12,10.62,10.77,10.24,10.75,260100,10.62,10.77,10.24,10.75,260100,0.0,1.0
2003-03-13,11.0,11.29,10.65,10.8,249200,11.0,11.29,10.65,10.8,249200,0.0,1.0
2003-03-14,10.94,11.24,10.84,11.05,186300,10.94,11.24,10.84,11.05,186300,0.0,1.0
2003-03-17,11.18,11.32,10.9,10.94,230100,11.18,11.32,10.9,10.94,230100,0.0,1.0
2003-03-18,11.0,11.24,10.5,11.19,501800,11.0,11.24,10.5,11.19,501800,0.0,1.0
2003-03-19,11.38,11.45,10.99,11.0,223600,11.38,11.45,10.99,11.0,223600,0.0,1.0
2003-03-20,11.19,11.38,11.03,11.38,154100,11.19,11.38,11.03,11.38,154100,0.0,1.0
2003-03-21,11.46,11.5,11.29,11.29,145500,11.46,11.5,11.29,11.29,145500,0.0,1.0
2003-03-24,11.17,11.37,11.04,11.36,270500,11.17,11.37,11.04,11.36,270500,0.0,1.0
2003-03-25,11.34,11.38,11.07,11.17,298700,11.34,11.38,11.07,11.17,298700,0.0,1.0
2003-03-26,11.65,11.65,11.08,11.4,186800,11.65,11.65,11.08,11.4,186800,0.0,1.0
2003-03-27,11.4,11.53,11.15,11.45,117600,11.4,11.53,11.15,11.45,117600,0.0,1.0
2003-03-28,11.2,11.4,11.16,11.4,223400,11.2,11.4,11.16,11.4,223400,0.0,1.0
2003-03-31,10.98,11.16,10.95,11.16,127600,10.98,11.16,10.95,11.16,127600,0.0,1.0
2003-04-01,10.78,10.98,10.58,10.98,307200,10.78,10.98,10.58,10.98,307200,0.0,1.0
2003-04-02,10.87,11.0,10.78,10.78,204500,10.87,11.0,10.78,10.78,204500,0.0,1.0
2003-04-03,10.77,11.0,10.77,10.92,138700,10.77,11.0,10.77,10.92,138700,0.0,1.0
2003-04-04,10.45,10.8,10.15,10.78,320300,10.45,10.8,10.15,10.78,320300,0.0,1.0
2003-04-07,10.08,10.6,9.93,10.6,914000,10.08,10.6,9.93,10.6,914000,0.0,1.0
2003-04-08,9.95,10.15,9.88,10.15,803700,9.95,10.15,9.88,10.15,803700,0.0,1.0
2003-04-09,9.5,9.92,9.41,9.9,593900,9.5,9.92,9.41,9.9,593900,0.0,1.0
2003-04-10,9.58,9.64,9.4,9.5,346000,9.58,9.64,9.4,9.5,346000,0.0,1.0
2003-04-11,9.6,9.75,9.53,9.63,306100,9.6,9.75,9.53,9.63,306100,0.0,1.0
2003-04-14,10.0,10.2,9.6,9.6,395200,10.0,10.2,9.6,9.6,395200,0.0,1.0
2003-04-15,9.86,10.19,9.56,10.1,288700,9.86,10.19,9.56,10.1,288700,0.0,1.0
2003-04-16,9.74,10.05,9.71,10.0,180800,9.74,10.05,9.71,10.0,180800,0.0,1.0
2003-04-17,9.97,10.0,9.8,9.8,213000,9.97,10.0,9.8,9.8,213000,0.0,1.0
2003-04-21,10.02,10.09,9.94,10.07,265300,10.02,10.09,9.94,10.07,265300,0.0,1.0
2003-04-22,10.36,10.44,9.96,10.06,454900,10.36,10.44,9.96,10.06,454900,0.0,1.0
2003-04-23,10.35,10.7,10.22,10.4,463900,10.35,10.7,10.22,10.4,463900,0.0,1.0
2003-04-24,10.29,10.34,10.09,10.3,215100,10.29,10.34,10.09,10.3,215100,0.0,1.0
2003-04-25,10.12,10.27,9.95,10.25,252400,10.12,10.27,9.95,10.25,252400,0.0,1.0
2003-04-28,10.38,10.68,9.99,10.13,486500,10.38,10.68,9.99,10.13,486500,0.0,1.0
2003-04-29,10.1,10.62,10.09,10.55,524600,10.1,10.62,10.09,10.55,524600,0.0,1.0
2003-04-30,9.1,9.39,8.9,9.05,3170700,9.1,9.39,8.9,9.05,3170700,0.0,1.0
2003-05-01,9.34,9.46,9.11,9.19,639200,9.34,9.46,9.11,9.19,639200,0.0,1.0
2003-05-02,9.67,9.84,9.4,9.44,510700,9.67,9.84,9.4,9.44,510700,0.0,1.0
2003-05-05,9.62,9.7,9.49,9.62,250200,9.62,9.7,9.49,9.62,250200,0.0,1.0
2003-05-06,9.72,9.86,9.58,9.58,426800,9.72,9.86,9.58,9.58,426800,0.0,1.0
2003-05-07,9.61,9.75,9.61,9.73,175200,9.61,9.75,9.61,9.73,175200,0.0,1.0
2003-05-08,9.54,9.61,9.49,9.61,334600,9.54,9.61,9.49,9.61,334600,0.0,1.0
2003-05-09,9.56,9.6,9.29,9.51,163000,9.56,9.6,9.29,9.51,163000,0.0,1.0
2003-05-12,9.54,9.56,9.4,9.55,170800,9.54,9.56,9.4,9.55,170800,0.0,1.0
2003-05-13,9.6,9.6,9.41,9.55,166400,9.6,9.6,9.41,9.55,166400,0.0,1.0
2003-05-14,9.52,9.57,9.45,9.55,309100,9.52,9.57,9.45,9.55,309100,0.0,1.0
2003-05-15,10.04,10.1,9.54,9.54,374900,10.04,10.1,9.54,9.54,374900,0.0,1.0
2003-05-16,10.9,10.9,10.06,10.1,574000,10.9,10.9,10.06,10.1,574000,0.0,1.0
2003-05-19,10.75,10.84,10.43,10.83,304000,10.75,10.84,10.43,10.83,304000,0.0,1.0
2003-05-20,10.25,10.74,9.96,10.74,711200,10.25,10.74,9.96,10.74,711200,0.0,1.0
2003-05-21,10.23,10.55,10.19,10.22,350400,10.23,10.55,10.19,10.22,350400,0.0,1.0
2003-05-22,10.4,10.46,10.12,10.18,124500,10.4,10.46,10.12,10.18,124500,0.0,1.0
2003-05-23,10.4,10.44,10.1,10.32,429500,10.4,10.44,10.1,10.32,429500,0.0,1.0
2003-05-27,10.39,10.45,10.16,10.16,184400,10.39,10.45,10.16,10.16,184400,0.0,1.0
2003-05-28,10.99,10.99,10.39,10.4,536700,10.99,10.99,10.39,10.4,536700,0.0,1.0
2003-05-29,11.4,11.4,11.0,11.09,412500,11.4,11.4,11.0,11.09,412500,0.0,1.0
2003-05-30,11.4,11.62,11.35,11.5,304600,11.4,11.62,11.35,11.5,304600,0.0,1.0
2003-06-02,11.44,11.62,11.34,11.41,464500,11.44,11.62,11.34,11.41,464500,0.0,1.0
2003-06-03,11.48,11.49,11.35,11.44,397300,11.48,11.49,11.35,11.44,397300,0.0,1.0
2003-06-04,11.93,11.98,11.43,11.48,506600,11.93,11.98,11.43,11.48,506600,0.0,1.0
2003-06-05,12.05,12.23,11.94,11.94,546900,12.05,12.23,11.94,11.94,546900,0.0,1.0
2003-06-06,12.21,12.44,12.15,12.15,203400,12.21,12.44,12.15,12.15,203400,0.0,1.0
2003-06-09,12.1,12.2,11.84,12.2,540200,12.1,12.2,11.84,12.2,540200,0.0,1.0
2003-06-10,12.09,12.19,12.02,12.18,174900,12.09,12.19,12.02,12.18,174900,0.0,1.0
2003-06-11,12.03,12.35,12.0,12.17,168600,12.03,12.35,12.0,12.17,168600,0.0,1.0
2003-06-12,12.62,12.62,11.99,11.99,270600,12.62,12.62,11.99,11.99,270600,0.0,1.0
2003-06-13,12.27,12.65,12.1,12.65,325300,12.27,12.65,12.1,12.65,325300,0.0,1.0
2003-06-16,12.48,12.6,12.07,12.07,354800,12.48,12.6,12.07,12.07,354800,0.0,1.0
2003-06-17,12.19,12.2,11.65,12.17,1114600,12.19,12.2,11.65,12.17,1114600,0.0,1.0
2003-06-18,12.44,12.5,12.08,12.09,253800,12.44,12.5,12.08,12.09,253800,0.0,1.0
2003-06-19,12.1,12.5,12.09,12.48,425100,12.1,12.5,12.09,12.48,425100,0.0,1.0
2003-06-20,12.45,12.58,12.16,12.16,237100,12.45,12.58,12.16,12.16,237100,0.0,1.0
2003-06-23,12.25,12.41,12.17,12.4,281700,12.25,12.41,12.17,12.4,281700,0.0,1.0
2003-06-24,12.39,12.45,12.24,12.24,347600,12.39,12.45,12.24,12.24,347600,0.0,1.0
2003-06-25,12.25,12.59,12.25,12.45,809900,12.25,12.59,12.25,12.45,809900,0.0,1.0
2003-06-26,12.5,12.63,12.29,12.29,308700,12.5,12.63,12.29,12.29,308700,0.0,1.0
2003-06-27,12.61,12.75,12.51,12.55,231100,12.61,12.75,12.51,12.55,231100,0.0,1.0
2003-06-30,12.7,13.09,12.7,12.7,383100,12.7,13.09,12.7,12.7,383100,0.0,1.0
2003-07-01,12.44,12.71,12.28,12.71,295100,12.44,12.71,12.28,12.71,295100,0.0,1.0
2003-07-02,12.26,12.48,12.25,12.42,391700,12.26,12.48,12.25,12.42,391700,0.0,1.0
2003-07-03,12.62,12.62,12.2,12.2,277500,12.62,12.62,12.2,12.2,277500,0.0,1.0
2003-07-07,13.22,13.22,12.57,12.57,318000,13.22,13.22,12.57,12.57,318000,0.0,1.0
2003-07-08,13.55,13.61,12.86,13.22,421600,13.55,13.61,12.86,13.22,421600,0.0,1.0
2003-07-09,13.43,13.57,13.37,13.5,605000,13.43,13.57,13.37,13.5,605000,0.0,1.0
2003-07-10,13.59,13.63,13.29,13.4,309400,13.59,13.63,13.29,13.4,309400,0.0,1.0
2003-07-11,14.08,14.14,13.59,13.59,254300,14.08,14.14,13.59,13.59,254300,0.0,1.0
2003-07-14,14.95,14.95,14.1,14.1,409600,14.95,14.95,14.1,14.1,409600,0.0,1.0
2003-07-15,14.54,15.0,14.45,14.95,280600,14.54,15.0,14.45,14.95,280600,0.0,1.0
2003-07-16,14.44,14.73,14.4,14.57,321900,14.44,14.73,14.4,14.57,321900,0.0,1.0
2003-07-17,14.15,14.5,14.15,14.45,211100,14.15,14.5,14.15,14.45,211100,0.0,1.0
2003-07-18,13.93,14.18,13.8,14.14,279400,13.93,14.18,13.8,14.14,279400,0.0,1.0
2003-07-21,13.62,14.02,13.5,13.93,409700,13.62,14.02,13.5,13.93,409700,0.0,1.0
2003-07-22,14.04,14.16,13.65,13.67,235800,14.04,14.16,13.65,13.67,235800,0.0,1.0
2003-07-23,13.76,14.05,13.75,14.05,196600,13.76,14.05,13.75,14.05,196600,0.0,1.0
2003-07-24,13.82,14.1,13.79,13.82,191600,13.82,14.1,13.79,13.82,191600,0.0,1.0
2003-07-25,13.81,13.9,13.75,13.75,142900,13.81,13.9,13.75,13.75,142900,0.0,1.0
2003-07-28,14.11,14.15,13.55,13.75,504500,14.11,14.15,13.55,13.75,504500,0.0,1.0
2003-07-29,13.85,14.25,13.8,13.8,648300,13.85,14.25,13.8,13.8,648300,0.0,1.0
2003-07-30,13.84,13.94,13.65,13.91,326800,13.84,13.94,13.65,13.91,326800,0.0,1.0
2003-07-31,14.2,14.26,13.85,13.9,122000,14.2,14.26,13.85,13.9,122000,0.0,1.0
2003-08-01,13.68,14.1,13.6,14.1,188900,13.68,14.1,13.6,14.1,188900,0.0,1.0
2003-08-04,13.85,14.05,13.68,13.68,510100,13.85,14.05,13.68,13.68,510100,0.0,1.0
2003-08-05,13.84,13.85,13.6,13.8,143400,13.84,13.85,13.6,13.8,143400,0.0,1.0
2003-08-06,13.75,14.04,13.6,13.84,119100,13.75,14.04,13.6,13.84,119100,0.0,1.0
2003-08-07,14.17,14.17,13.62,13.75,364400,14.17,14.17,13.62,13.75,364400,0.0,1.0
2003-08-08,14.25,14.32,14.0,14.32,222800,14.25,14.32,14.0,14.32,222800,0.0,1.0
2003-08-11,14.52,14.54,14.25,14.25,102300,14.52,14.54,14.25,14.25,102300,0.0,1.0
2003-08-12,14.92,15.0,14.6,14.65,149200,14.92,15.0,14.6,14.65,149200,0.0,1.0
2003-08-13,14.98,15.01,14.85,14.92,119400,14.98,15.01,14.85,14.92,119400,0.0,1.0
2003-08-14,14.8,14.98,14.69,14.98,117900,14.8,14.98,14.69,14.98,117900,0.0,1.0
2003-08-15,14.9,14.96,14.7,14.8,515700,14.9,14.96,14.7,14.8,515700,0.0,1.0
2003-08-18,14.8,15.12,14.72,14.98,89100,14.8,15.12,14.72,14.98,89100,0.0,1.0
2003-08-19,14.6,14.82,14.45,14.8,96500,14.6,14.82,14.45,14.8,96500,0.0,1.0
2003-08-20,14.6,14.73,14.5,14.6,94900,14.6,14.73,14.5,14.6,94900,0.0,1.0
2003-08-21,14.79,14.8,14.57,14.7,79400,14.79,14.8,14.57,14.7,79400,0.0,1.0
2003-08-22,14.68,14.93,14.61,14.92,59200,14.68,14.93,14.61,14.92,59200,0.0,1.0
2003-08-25,14.44,14.74,14.35,14.68,58600,14.44,14.74,14.35,14.68,58600,0.0,1.0
2003-08-26,14.15,14.42,13.98,14.4,131100,14.15,14.42,13.98,14.4,131100,0.0,1.0
2003-08-27,14.09,14.2,13.99,14.15,115500,14.09,14.2,13.99,14.15,115500,0.0,1.0
2003-08-28,14.44,14.49,14.09,14.09,91100,14.44,14.49,14.09,14.09,91100,0.0,1.0
2003-08-29,16.5,17.1,15.3,15.3,2191400,16.5,17.1,15.3,15.3,2191400,0.0,1.0
2003-09-02,16.5,16.86,16.46,16.51,897400,16.5,16.86,16.46,16.51,897400,0.0,1.0
2003-09-03,16.46,16.59,16.39,16.5,334100,16.46,16.59,16.39,16.5,334100,0.0,1.0
2003-09-04,16.69,16.69,16.42,16.42,168300,16.69,16.69,16.42,16.42,168300,0.0,1.0
2003-09-05,16.55,16.67,16.3,16.3,211300,16.55,16.67,16.3,16.3,211300,0.0,1.0
2003-09-08,16.41,16.6,16.35,16.5,117100,16.41,16.6,16.35,16.5,117100,0.0,1.0
2003-09-09,16.54,16.6,16.31,16.33,367600,16.54,16.6,16.31,16.33,367600,0.0,1.0
2003-09-10,16.5,16.57,16.46,16.54,151400,16.5,16.57,16.46,16.54,151400,0.0,1.0
2003-09-11,16.6,16.6,16.48,16.51,118300,16.6,16.6,16.48,16.51,118300,0.0,1.0
2003-09-12,16.4,16.6,16.32,16.6,96400,16.4,16.6,16.32,16.6,96400,0.0,1.0
2003-09-15,16.44,16.59,16.34,16.35,66200,16.44,16.59,16.34,16.35,66200,0.0,1.0
2003-09-16,16.47,16.56,16.26,16.35,159600,16.47,16.56,16.26,16.35,159600,0.0,1.0
2003-09-17,16.4,16.48,16.3,16.41,335900,16.4,16.48,16.3,16.41,335900,0.0,1.0
2003-09-18,16.5,16.5,16.32,16.45,183600,16.5,16.5,16.32,16.45,183600,0.0,1.0
2003-09-19,16.36,16.54,16.27,16.4,221900,16.36,16.54,16.27,16.4,221900,0.0,1.0
2003-09-22,16.31,16.41,16.27,16.38,169500,16.31,16.41,16.27,16.38,169500,0.0,1.0
2003-09-23,16.25,16.4,16.25,16.28,240000,16.25,16.4,16.25,16.28,240000,0.0,1.0
2003-09-24,16.25,16.35,16.1,16.29,242900,16.25,16.35,16.1,16.29,242900,0.0,1.0
2003-09-25,16.11,16.31,16.04,16.3,379300,16.11,16.31,16.04,16.3,379300,0.0,1.0
2003-09-26,16.05,16.1,16.01,16.1,461600,16.05,16.1,16.01,16.1,461600,0.0,1.0
2003-09-29,16.23,16.23,16.01,16.05,135000,16.23,16.23,16.01,16.05,135000,0.0,1.0
2003-09-30,16.24,16.25,16.03,16.19,105100,16.24,16.25,16.03,16.19,105100,0.0,1.0
2003-10-01,16.38,16.4,16.17,16.22,230100,16.38,16.4,16.17,16.22,230100,0.0,1.0
2003-10-02,16.27,16.35,16.24,16.31,598200,16.27,16.35,16.24,16.31,598200,0.0,1.0
2003-10-03,16.35,16.4,16.3,16.31,276600,16.35,16.4,16.3,16.31,276600,0.0,1.0
2003-10-06,16.47,16.47,16.25,16.35,173200,16.47,16.47,16.25,16.35,173200,0.0,1.0
2003-10-07,16.47,16.57,16.4,16.45,545700,16.47,16.57,16.4,16.45,545700,0.0,1.0
2003-10-08,16.44,16.54,16.4,16.5,1834900,16.44,16.54,16.4,16.5,1834900,0.0,1.0
2003-10-09,15.83,16.1,15.56,16.1,645600,15.83,16.1,15.56,16.1,645600,0.0,1.0
2003-10-10,15.88,15.92,15.75,15.84,215200,15.88,15.92,15.75,15.84,215200,0.0,1.0
2003-10-13,15.85,15.95,15.83,15.9,230700,15.85,15.95,15.83,15.9,230700,0.0,1.0
2003-10-14,15.79,15.89,15.7,15.88,90700,15.79,15.89,15.7,15.88,90700,0.0,1.0
2003-10-15,15.83,15.97,15.68,15.86,135700,15.83,15.97,15.68,15.86,135700,0.0,1.0
2003-10-16,15.83,15.98,15.71,15.71,147200,15.83,15.98,15.71,15.71,147200,0.0,1.0
2003-10-17,15.81,15.95,15.75,15.81,188400,15.81,15.95,15.75,15.81,188400,0.0,1.0
2003-10-20,15.63,15.91,15.62,15.8,152600,15.63,15.91,15.62,15.8,152600,0.0,1.0
2003-10-21,15.27,15.59,15.25,15.51,259900,15.27,15.59,15.25,15.51,259900,0.0,1.0
2003-10-22,15.05,15.32,14.96,15.32,654700,15.05,15.32,14.96,15.32,654700,0.0,1.0
2003-10-23,15.28,15.34,14.99,15.05,193800,15.28,15.34,14.99,15.05,193800,0.0,1.0
2003-10-24,15.15,15.2,15.0,15.16,311800,15.15,15.2,15.0,15.16,311800,0.0,1.0
2003-10-27,15.17,15.22,15.06,15.2,75700,15.17,15.22,15.06,15.2,75700,0.0,1.0
2003-10-28,15.47,15.56,15.18,15.27,169700,15.47,15.56,15.18,15.27,169700,0.0,1.0
2003-10-29,16.05,16.07,15.6,15.95,319900,16.05,16.07,15.6,15.95,319900,0.0,1.0
2003-10-30,15.7,16.05,15.52,16.0,128700,15.7,16.05,15.52,16.0,128700,0.0,1.0
2003-10-31,15.12,15.64,15.1,15.6,193800,15.12,15.64,15.1,15.6,193800,0.0,1.0
2003-11-03,15.27,15.6,15.0,15.2,200700,15.27,15.6,15.0,15.2,200700,0.0,1.0
2003-11-04,14.85,15.17,14.8,15.17,672100,14.85,15.17,14.8,15.17,672100,0.0,1.0
2003-11-05,14.45,14.85,13.7,14.85,1328200,14.45,14.85,13.7,14.85,1328200,0.0,1.0
2003-11-06,14.56,14.62,14.16,14.4,204900,14.56,14.62,14.16,14.4,204900,0.0,1.0
2003-11-07,14.58,14.75,14.51,14.75,134400,14.58,14.75,14.51,14.75,134400,0.0,1.0
2003-11-10,14.69,14.9,14.62,14.7,168200,14.69,14.9,14.62,14.7,168200,0.0,1.0
2003-11-11,14.58,14.63,14.42,14.63,146300,14.58,14.63,14.42,14.63,146300,0.0,1.0
2003-11-12,14.76,14.78,14.48,14.57,124700,14.76,14.78,14.48,14.57,124700,0.0,1.0
2003-11-13,14.74,14.96,14.62,14.96,49300,14.74,14.96,14.62,14.96,49300,0.0,1.0
2003-11-14,14.65,15.0,14.6,14.84,98800,14.65,15.0,14.6,14.84,98800,0.0,1.0
2003-11-17,14.8,14.92,14.51,14.65,169100,14.8,14.92,14.51,14.65,169100,0.0,1.0
2003-11-18,15.19,15.22,14.8,14.8,209900,15.19,15.22,14.8,14.8,209900,0.0,1.0
2003-11-19,15.45,15.45,15.18,15.19,282400,15.45,15.45,15.18,15.19,282400,0.0,1.0
2003-11-20,15.52,15.7,15.37,15.45,331100,15.52,15.7,15.37,15.45,331100,0.0,1.0
2003-11-21,15.98,15.98,15.62,15.62,199100,15.98,15.98,15.62,15.62,199100,0.0,1.0
2003-11-24,17.0,17.0,16.1,16.1,414000,17.0,17.0,16.1,16.1,414000,0.0,1.0
2003-11-25,16.61,17.0,16.47,17.0,357200,16.61,17.0,16.47,17.0,357200,0.0,1.0
2003-11-26,16.73,16.8,16.46,16.7,125200,16.73,16.8,16.46,16.7,125200,0.0,1.0
2003-11-28,16.98,16.99,16.73,16.73,151800,16.98,16.99,16.73,16.73,151800,0.0,1.0
2003-12-01,17.02,17.36,16.67,17.0,421100,17.02,17.36,16.67,17.0,421100,0.0,1.0
2003-12-02,16.95,17.02,16.72,17.0,174000,16.95,17.02,16.72,17.0,174000,0.0,1.0
2003-12-03,16.55,17.05,16.36,17.05,333300,16.55,17.05,16.36,17.05,333300,0.0,1.0
2003-12-04,16.31,16.77,16.14,16.55,178500,16.31,16.77,16.14,16.55,178500,0.0,1.0
2003-12-05,16.05,16.31,15.95,16.31,104000,16.05,16.31,15.95,16.31,104000,0.0,1.0
2003-12-08,16.44,16.6,16.04,16.2,103400,16.44,16.6,16.04,16.2,103400,0.0,1.0
2003-12-09,16.06,16.6,16.01,16.56,60400,16.06,16.6,16.01,16.56,60400,0.0,1.0
2003-12-10,16.08,16.37,16.05,16.18,88900,16.08,16.37,16.05,16.18,88900,0.0,1.0
2003-12-11,16.75,16.75,16.23,16.23,138500,16.75,16.75,16.23,16.23,138500,0.0,1.0
2003-12-12,16.7,16.79,16.28,16.78,109000,16.7,16.79,16.28,16.78,109000,0.0,1.0
2003-12-15,16.85,17.0,16.72,16.92,296600,16.85,17.0,16.72,16.92,296600,0.0,1.0
2003-12-16,16.79,16.79,16.34,16.7,45100,16.79,16.79,16.34,16.7,45100,0.0,1.0
2003-12-17,16.73,16.8,16.46,16.8,63100,16.73,16.8,16.46,16.8,63100,0.0,1.0
2003-12-18,16.74,16.74,16.55,16.65,124100,16.74,16.74,16.55,16.65,124100,0.0,1.0
2003-12-19,16.8,16.8,16.4,16.75,294400,16.8,16.8,16.4,16.75,294400,0.0,1.0
2003-12-22,16.76,16.82,16.71,16.8,78200,16.76,16.82,16.71,16.8,78200,0.0,1.0
2003-12-23,16.85,16.9,16.76,16.8,60100,16.85,16.9,16.76,16.8,60100,0.0,1.0
2003-12-24,17.0,17.0,16.85,16.85,81800,17.0,17.0,16.85,16.85,81800,0.0,1.0
2003-12-26,16.94,17.0,16.94,17.0,63800,16.94,17.0,16.94,17.0,63800,0.0,1.0
2003-12-29,17.3,17.3,16.98,16.98,201200,17.3,17.3,16.98,16.98,201200,0.0,1.0
2003-12-30,17.24,17.35,17.2,17.3,53000,17.24,17.35,17.2,17.3,53000,0.0,1.0
2003-12-31,17.16,17.32,17.14,17.25,129400,17.16,17.32,17.14,17.25,129400,0.0,1.0
2004-01-02,17.5,17.67,17.17,17.17,114100,17.5,17.67,17.17,17.17,114100,0.0,1.0
2004-01-05,17.95,18.05,17.62,17.62,209700,17.95,18.05,17.62,17.62,209700,0.0,1.0
2004-01-06,17.75,17.96,17.71,17.96,204200,17.75,17.96,17.71,17.96,204200,0.0,1.0
2004-01-07,17.87,17.92,17.77,17.85,59500,17.87,17.92,17.77,17.85,59500,0.0,1.0
2004-01-08,18.33,18.7,17.9,17.9,315200,18.33,18.7,17.9,17.9,315200,0.0,1.0
2004-01-09,18.18,18.36,18.11,18.34,233600,18.18,18.36,18.11,18.34,233600,0.0,1.0
2004-01-12,18.5,18.54,18.17,18.18,122900,18.5,18.54,18.17,18.18,122900,0.0,1.0
2004-01-13,19.02,19.05,18.6,18.6,365800,19.02,19.05,18.6,18.6,365800,0.0,1.0
2004-01-14,20.01,20.09,18.92,19.02,490400,20.01,20.09,18.92,19.02,490400,0.0,1.0
2004-01-15,21.36,21.56,19.7,20.01,516100,21.36,21.56,19.7,20.01,516100,0.0,1.0
2004-01-16,20.62,21.36,20.61,21.36,324400,20.62,21.36,20.61,21.36,324400,0.0,1.0
2004-01-20,20.43,20.9,20.28,20.75,202800,20.43,20.9,20.28,20.75,202800,0.0,1.0
2004-01-21,19.85,20.28,19.76,20.28,217400,19.85,20.28,19.76,20.28,217400,0.0,1.0
2004-01-22,19.68,20.15,19.54,20.1,216700,19.68,20.15,19.54,20.1,216700,0.0,1.0
2004-01-23,20.0,20.0,19.5,19.53,144900,20.0,20.0,19.5,19.53,144900,0.0,1.0
2004-01-26,19.82,20.0,19.8,19.92,57300,19.82,20.0,19.8,19.92,57300,0.0,1.0
2004-01-27,20.0,20.1,19.84,19.92,523100,20.0,20.1,19.84,19.92,523100,0.0,1.0
2004-01-28,19.05,19.93,19.05,19.88,78200,19.05,19.93,19.05,19.88,78200,0.0,1.0
2004-01-29,19.15,19.55,18.88,19.12,222200,19.15,19.55,18.88,19.12,222200,0.0,1.0
2004-01-30,19.2,19.3,18.91,19.1,242400,19.2,19.3,18.91,19.1,242400,0.0,1.0
2004-02-02,19.03,19.16,18.9,19.08,131100,19.03,19.16,18.9,19.08,131100,0.0,1.0
2004-02-03,19.84,19.89,18.73,19.0,523700,19.84,19.89,18.73,19.0,523700,0.0,1.0
2004-02-04,18.7,19.73,18.7,19.72,171900,18.7,19.73,18.7,19.72,171900,0.0,1.0
2004-02-05,18.8,18.85,18.53,18.71,171600,18.8,18.85,18.53,18.71,171600,0.0,1.0
2004-02-06,19.28,19.38,18.81,18.95,52900,19.28,19.38,18.81,18.95,52900,0.0,1.0
2004-02-09,19.21,19.4,19.2,19.35,56300,19.21,19.4,19.2,19.35,56300,0.0,1.0
2004-02-10,19.66,19.71,19.24,19.3,109100,19.66,19.71,19.24,19.3,109100,0.0,1.0
2004-02-11,19.45,19.66,19.37,19.66,52500,19.45,19.66,19.37,19.66,52500,0.0,1.0
2004-02-12,19.16,19.53,18.96,19.37,81400,19.16,19.53,18.96,19.37,81400,0.0,1.0
2004-02-13,18.78,19.33,18.43,19.24,170800,18.78,19.33,18.43,19.24,170800,0.0,1.0
2004-02-17,18.74,19.18,18.73,19.02,65400,18.74,19.18,18.73,19.02,65400,0.0,1.0
2004-02-18,18.55,18.98,18.47,18.89,82700,18.55,18.98,18.47,18.89,82700,0.0,1.0
2004-02-19,18.0,18.38,17.77,18.19,356900,18.0,18.38,17.77,18.19,356900,0.0,1.0
2004-02-20,18.5,18.92,17.78,18.1,200600,18.5,18.92,17.78,18.1,200600,0.0,1.0
2004-02-23,18.11,18.65,17.92,18.65,133100,18.11,18.65,17.92,18.65,133100,0.0,1.0
2004-02-24,18.2,18.38,17.95,18.11,150500,18.2,18.38,17.95,18.11,150500,0.0,1.0
2004-02-25,18.05,18.2,17.53,18.12,90200,18.05,18.2,17.53,18.12,90200,0.0,1.0
2004-02-26,18.75,19.1,17.15,17.55,442700,18.75,19.1,17.15,17.55,442700,0.0,1.0
2004-02-27,18.22,18.97,18.16,18.75,132200,18.22,18.97,18.16,18.75,132200,0.0,1.0
2004-03-01,18.38,18.52,18.02,18.32,94800,18.38,18.52,18.02,18.32,94800,0.0,1.0
2004-03-02,18.3,18.41,17.85,18.4,84100,18.3,18.41,17.85,18.4,84100,0.0,1.0
2004-03-03,18.24,18.27,18.0,18.25,119800,18.24,18.27,18.0,18.25,119800,0.0,1.0
2004-03-04,18.31,18.57,18.05,18.3,45400,18.31,18.57,18.05,18.3,45400,0.0,1.0
2004-03-05,18.3,18.75,18.04,18.31,64800,18.3,18.75,18.04,18.31,64800,0.0,1.0
2004-03-08,17.86,18.34,17.66,18.29,156100,17.86,18.34,17.66,18.29,156100,0.0,1.0
2004-03-09,17.68,18.05,17.36,17.87,139800,17.68,18.05,17.36,17.87,139800,0.0,1.0
2004-03-10,17.55,18.25,17.55,17.78,125900,17.55,18.25,17.55,17.78,125900,0.0,1.0
2004-03-11,17.75,18.14,17.55,17.6,171800,17.75,18.14,17.55,17.6,171800,0.0,1.0
2004-03-12,18.02,18.16,17.47,17.75,303300,18.02,18.16,17.47,17.75,303300,0.0,1.0
2004-03-15,17.5,17.95,17.33,17.95,383200,17.5,17.95,17.33,17.95,383200,0.0,1.0
2004-03-16,17.5,17.6,17.41,17.51,161500,17.5,17.6,17.41,17.51,161500,0.0,1.0
2004-03-17,17.93,18.24,17.55,17.55,70200,17.93,18.24,17.55,17.55,70200,0.0,1.0
2004-03-18,17.52,17.95,17.35,17.89,261700,17.52,17.95,17.35,17.89,261700,0.0,1.0
2004-03-19,17.51,17.56,17.5,17.52,70000,17.51,17.56,17.5,17.52,70000,0.0,1.0
2004-03-22,17.18,17.52,17.07,17.52,109900,17.18,17.52,17.07,17.52,109900,0.0,1.0
2004-03-23,17.57,17.91,17.13,17.18,223200,17.57,17.91,17.13,17.18,223200,0.0,1.0
2004-03-24,17.21,17.51,17.2,17.5,247400,17.21,17.51,17.2,17.5,247400,0.0,1.0
2004-03-25,17.41,17.49,17.0,17.15,159600,17.41,17.49,17.0,17.15,159600,0.0,1.0
2004-03-26,17.44,17.65,17.24,17.42,75500,17.44,17.65,17.24,17.42,75500,0.0,1.0
2004-03-29,17.45,17.66,17.29,17.32,139900,17.45,17.66,17.29,17.32,139900,0.0,1.0
2004-03-30,17.52,17.69,17.4,17.4,568700,17.52,17.69,17.4,17.4,568700,0.0,1.0
2004-03-31,18.35,18.85,17.39,17.52,692100,18.35,18.85,17.39,17.52,692100,0.0,1.0
2004-04-01,18.1,18.47,18.1,18.23,92900,18.1,18.47,18.1,18.23,92900,0.0,1.0
2004-04-02,18.41,18.5,18.27,18.35,149200,18.41,18.5,18.27,18.35,149200,0.0,1.0
2004-04-05,18.34,18.34,18.05,18.33,104700,18.34,18.34,18.05,18.33,104700,0.0,1.0
2004-04-06,18.47,18.58,18.13,18.2,202500,18.47,18.58,18.13,18.2,202500,0.0,1.0
2004-04-07,18.25,18.39,18.0,18.35,88600,18.25,18.39,18.0,18.35,88600,0.0,1.0
2004-04-08,18.12,18.4,17.99,18.4,166300,18.12,18.4,17.99,18.4,166300,0.0,1.0
2004-04-12,18.06,18.2,17.98,18.12,102400,18.06,18.2,17.98,18.12,102400,0.0,1.0
2004-04-13,17.87,18.07,17.77,18.03,137000,17.87,18.07,17.77,18.03,137000,0.0,1.0
2004-04-14,17.58,17.92,17.24,17.87,177300,17.58,17.92,17.24,17.87,177300,0.0,1.0
2004-04-15,17.01,17.72,16.91,17.7,133100,17.01,17.72,16.91,17.7,133100,0.0,1.0
2004-04-16,17.38,17.7,17.08,17.08,90000,17.38,17.7,17.08,17.08,90000,0.0,1.0
2004-04-19,17.53,17.62,17.07,17.39,87900,17.53,17.62,17.07,17.39,87900,0.0,1.0
2004-04-20,17.36,17.75,17.27,17.6,111600,17.36,17.75,17.27,17.6,111600,0.0,1.0
2004-04-21,17.63,17.75,17.3,17.35,130800,17.63,17.75,17.3,17.35,130800,0.0,1.0
2004-04-22,18.32,18.33,17.67,17.67,337800,18.32,18.33,17.67,17.67,337800,0.0,1.0
2004-04-23,18.15,18.45,17.56,18.36,209700,18.15,18.45,17.56,18.36,209700,0.0,1.0
2004-04-26,18.03,18.35,17.94,18.08,64600,18.03,18.35,17.94,18.08,64600,0.0,1.0
2004-04-27,17.68,18.15,17.65,17.95,210100,17.68,18.15,17.65,17.95,210100,0.0,1.0
2004-04-28,17.89,17.9,17.33,17.43,151900,17.89,17.9,17.33,17.43,151900,0.0,1.0
2004-04-29,16.9,17.4,16.39,17.4,450700,16.9,17.4,16.39,17.4,450700,0.0,1.0
2004-04-30,16.28,17.1,16.01,16.98,489500,16.28,17.1,16.01,16.98,489500,0.0,1.0
2004-05-03,16.0,16.28,15.8601,16.28,441500,16.0,16.28,15.8601,16.28,441500,0.0,1.0
2004-05-04,16.1,16.25,15.95,16.1,130700,16.1,16.25,15.95,16.1,130700,0.0,1.0
2004-05-05,16.29,16.3,16.0,16.1,112400,16.29,16.3,16.0,16.1,112400,0.0,1.0
2004-05-06,16.18,16.2,15.95,16.14,181300,16.18,16.2,15.95,16.14,181300,0.0,1.0
2004-05-07,15.72,16.18,15.64,16.18,129300,15.72,16.18,15.64,16.18,129300,0.0,1.0
2004-05-10,15.35,15.89,15.17,15.7,115800,15.35,15.89,15.17,15.7,115800,0.0,1.0
2004-05-11,15.59,15.6,15.34,15.45,78900,15.59,15.6,15.34,15.45,78900,0.0,1.0
2004-05-12,15.33,15.49,14.75,15.49,247800,15.33,15.49,14.75,15.49,247800,0.0,1.0
2004-05-13,15.35,15.35,14.89,15.08,81500,15.35,15.35,14.89,15.08,81500,0.0,1.0
2004-05-14,15.21,15.6,15.07,15.25,126100,15.21,15.6,15.07,15.25,126100,0.0,1.0
2004-05-17,14.88,15.14,14.74,15.09,159900,14.88,15.14,14.74,15.09,159900,0.0,1.0
2004-05-18,14.93,15.04,14.65,14.94,87200,14.93,15.04,14.65,14.94,87200,0.0,1.0
2004-05-19,14.75,15.0,14.58,14.95,87300,14.75,15.0,14.58,14.95,87300,0.0,1.0
2004-05-20,14.67,14.84,14.49,14.8,76000,14.67,14.84,14.49,14.8,76000,0.0,1.0
2004-05-21,14.65,14.87,14.54,14.75,92600,14.65,14.87,14.54,14.75,92600,0.0,1.0
2004-05-24,14.79,14.94,14.7,14.75,52200,14.79,14.94,14.7,14.75,52200,0.0,1.0
2004-05-25,15.2,15.22,14.69,14.69,141200,15.2,15.22,14.69,14.69,141200,0.0,1.0
2004-05-26,15.5,15.52,15.16,15.2,164200,15.5,15.52,15.16,15.2,164200,0.0,1.0
2004-05-27,15.34,15.7,15.17,15.6,100200,15.34,15.7,15.17,15.6,100200,0.0,1.0
2004-05-28,15.2,15.65,15.19,15.39,66200,15.2,15.65,15.19,15.39,66200,0.0,1.0
2004-06-01,14.96,15.33,14.95,15.32,122200,14.96,15.33,14.95,15.32,122200,0.0,1.0
2004-06-02,15.04,15.1,14.95,15.04,119000,15.04,15.1,14.95,15.04,119000,0.0,1.0
2004-06-03,14.8,15.14,14.8,15.1,90800,14.8,15.14,14.8,15.1,90800,0.0,1.0
2004-06-04,15.05,15.25,14.89,14.95,84200,15.05,15.25,14.89,14.95,84200,0.0,1.0
2004-06-07,15.06,15.15,14.9,14.9,66100,15.06,15.15,14.9,14.9,66100,0.0,1.0
2004-06-08,15.08,15.2,15.07,15.1,29900,15.08,15.2,15.07,15.1,29900,0.0,1.0
2004-06-09,14.98,15.15,14.79,15.15,43400,14.98,15.15,14.79,15.15,43400,0.0,1.0
2004-06-10,14.97,15.0,14.76,14.9,83800,14.97,15.0,14.76,14.9,83800,0.0,1.0
2004-06-14,14.9,14.91,14.7,14.87,139000,14.9,14.91,14.7,14.87,139000,0.0,1.0
2004-06-15,14.89,15.2,14.85,15.0,141300,14.89,15.2,14.85,15.0,141300,0.0,1.0
2004-06-16,14.9,14.96,14.82,14.89,74300,14.9,14.96,14.82,14.89,74300,0.0,1.0
2004-06-17,14.92,14.95,14.83,14.95,119800,14.92,14.95,14.83,14.95,119800,0.0,1.0
2004-06-18,14.98,15.15,14.58,14.92,169800,14.98,15.15,14.58,14.92,169800,0.0,1.0
2004-06-21,15.01,15.09,14.78,14.93,60500,15.01,15.09,14.78,14.93,60500,0.0,1.0
2004-06-22,14.98,15.02,14.75,14.95,122600,14.98,15.02,14.75,14.95,122600,0.0,1.0
2004-06-23,15.06,15.16,14.74,14.93,105000,15.06,15.16,14.74,14.93,105000,0.0,1.0
2004-06-24,14.99,15.18,14.86,15.01,68700,14.99,15.18,14.86,15.01,68700,0.0,1.0
2004-06-25,14.7,15.25,14.7,14.92,316100,14.7,15.25,14.7,14.92,316100,0.0,1.0
2004-06-28,15.15,15.23,14.85,14.85,119500,15.15,15.23,14.85,14.85,119500,0.0,1.0
2004-06-29,15.26,15.3,15.0,15.01,114000,15.26,15.3,15.0,15.01,114000,0.0,1.0
2004-06-30,15.29,15.43,15.2,15.2,73800,15.29,15.43,15.2,15.2,73800,0.0,1.0
2004-07-01,15.17,15.35,15.0,15.27,98500,15.17,15.35,15.0,15.27,98500,0.0,1.0
2004-07-02,15.2,15.27,15.1,15.15,79100,15.2,15.27,15.1,15.15,79100,0.0,1.0
2004-07-06,14.95,15.15,14.87,15.15,69000,14.95,15.15,14.87,15.15,69000,0.0,1.0
2004-07-07,14.95,15.1,14.82,14.9,72400,14.95,15.1,14.82,14.9,72400,0.0,1.0
2004-07-08,14.7,14.86,14.6,14.85,83900,14.7,14.86,14.6,14.85,83900,0.0,1.0
2004-07-09,14.61,14.77,14.45,14.68,74300,14.61,14.77,14.45,14.68,74300,0.0,1.0
2004-07-12,14.63,14.68,14.38,14.58,40200,14.63,14.68,14.38,14.58,40200,0.0,1.0
2004-07-13,14.7,14.71,14.5,14.63,45500,14.7,14.71,14.5,14.63,45500,0.0,1.0
2004-07-14,14.59,15.0,14.55,14.63,65200,14.59,15.0,14.55,14.63,65200,0.0,1.0
2004-07-15,14.59,14.7,14.53,14.69,30800,14.59,14.7,14.53,14.69,30800,0.0,1.0
2004-07-16,14.6,14.69,14.5,14.61,61700,14.6,14.69,14.5,14.61,61700,0.0,1.0
2004-07-19,14.7,14.7,14.45,14.55,77200,14.7,14.7,14.45,14.55,77200,0.0,1.0
2004-07-20,14.78,14.79,14.5,14.65,72500,14.78,14.79,14.5,14.65,72500,0.0,1.0
2004-07-21,14.55,14.95,14.5,14.9,62400,14.55,14.95,14.5,14.9,62400,0.0,1.0
2004-07-22,14.61,14.62,14.46,14.55,107700,14.61,14.62,14.46,14.55,107700,0.0,1.0
2004-07-23,14.5,14.69,14.45,14.6,71300,14.5,14.69,14.45,14.6,71300,0.0,1.0
2004-07-26,14.69,14.69,14.2,14.51,123000,14.69,14.69,14.2,14.51,123000,0.0,1.0
2004-07-27,14.47,14.64,14.22,14.6,83800,14.47,14.64,14.22,14.6,83800,0.0,1.0
2004-07-28,14.16,14.4,13.87,14.4,235600,14.16,14.4,13.87,14.4,235600,0.0,1.0
2004-07-29,13.39,13.91,13.2,13.9,276000,13.39,13.91,13.2,13.9,276000,0.0,1.0
2004-07-30,12.9,13.44,12.75,13.4,170500,12.9,13.44,12.75,13.4,170500,0.0,1.0
2004-08-02,12.65,12.9,12.3,12.9,321300,12.65,12.9,12.3,12.9,321300,0.0,1.0
2004-08-03,12.77,12.82,12.45,12.59,206400,12.77,12.82,12.45,12.59,206400,0.0,1.0
2004-08-04,12.7,12.76,12.41,12.76,84000,12.7,12.76,12.41,12.76,84000,0.0,1.0
2004-08-05,12.27,12.71,12.2,12.66,129700,12.27,12.71,12.2,12.66,129700,0.0,1.0
2004-08-06,11.86,12.26,11.86,12.25,164000,11.86,12.26,11.86,12.25,164000,0.0,1.0
2004-08-09,11.69,12.12,11.6,11.89,308400,11.69,12.12,11.6,11.89,308400,0.0,1.0
2004-08-10,11.59,11.88,11.45,11.74,351600,11.59,11.88,11.45,11.74,351600,0.0,1.0
2004-08-11,11.43,11.75,11.32,11.6,174500,11.43,11.75,11.32,11.6,174500,0.0,1.0
2004-08-12,11.45,11.5,11.29,11.43,561900,11.45,11.5,11.29,11.43,561900,0.0,1.0
2004-08-13,11.51,11.59,11.26,11.55,253200,11.51,11.59,11.26,11.55,253200,0.0,1.0
2004-08-16,11.49,11.75,11.39,11.45,93500,11.49,11.75,11.39,11.45,93500,0.0,1.0
2004-08-17,11.43,11.67,11.39,11.49,54700,11.43,11.67,11.39,11.49,54700,0.0,1.0
2004-08-18,11.68,11.69,11.4,11.43,60200,11.68,11.69,11.4,11.43,60200,0.0,1.0
2004-08-19,11.35,11.61,11.29,11.6,60800,11.35,11.61,11.29,11.6,60800,0.0,1.0
2004-08-20,11.5,11.53,11.33,11.45,160000,11.5,11.53,11.33,11.45,160000,0.0,1.0
2004-08-23,11.42,11.5,11.26,11.5,69500,11.42,11.5,11.26,11.5,69500,0.0,1.0
2004-08-24,11.53,11.57,11.38,11.48,176500,11.53,11.57,11.38,11.48,176500,0.0,1.0
2004-08-25,11.82,11.95,11.43,11.53,128300,11.82,11.95,11.43,11.53,128300,0.0,1.0
2004-08-26,11.58,11.75,11.58,11.75,60000,11.58,11.75,11.58,11.75,60000,0.0,1.0
2004-08-27,11.63,11.78,11.57,11.64,54400,11.63,11.78,11.57,11.64,54400,0.0,1.0
2004-08-30,11.72,11.72,11.45,11.64,70500,11.72,11.72,11.45,11.64,70500,0.0,1.0
2004-08-31,11.56,11.73,11.49,11.62,60600,11.56,11.73,11.49,11.62,60600,0.0,1.0
2004-09-01,11.51,11.95,11.43,11.5,129200,11.51,11.95,11.43,11.5,129200,0.0,1.0
2004-09-02,11.72,11.74,11.38,11.52,75500,11.72,11.74,11.38,11.52,75500,0.0,1.0
2004-09-03,11.63,11.92,11.61,11.73,49200,11.63,11.92,11.61,11.73,49200,0.0,1.0
2004-09-07,11.71,11.9,11.66,11.78,71200,11.71,11.9,11.66,11.78,71200,0.0,1.0
2004-09-08,11.5,11.79,11.5,11.65,33700,11.5,11.79,11.5,11.65,33700,0.0,1.0
2004-09-09,11.56,11.67,11.53,11.6,157300,11.56,11.67,11.53,11.6,157300,0.0,1.0
2004-09-10,11.8,11.89,11.55,11.65,194700,11.8,11.89,11.55,11.65,194700,0.0,1.0
2004-09-13,12.06,12.14,11.96,12.05,136500,12.06,12.14,11.96,12.05,136500,0.0,1.0
2004-09-14,11.74,12.06,11.65,12.06,54800,11.74,12.06,11.65,12.06,54800,0.0,1.0
2004-09-15,11.81,11.93,11.55,11.8,126600,11.81,11.93,11.55,11.8,126600,0.0,1.0
2004-09-16,11.86,11.95,11.75,11.75,86100,11.86,11.95,11.75,11.75,86100,0.0,1.0
2004-09-17,11.8,11.9,11.75,11.85,105600,11.8,11.9,11.75,11.85,105600,0.0,1.0
2004-09-20,12.1,12.2,11.83,11.9,207700,12.1,12.2,11.83,11.9,207700,0.0,1.0
2004-09-21,12.33,12.33,12.01,12.14,138400,12.33,12.33,12.01,12.14,138400,0.0,1.0
2004-09-22,11.87,12.26,11.86,12.25,53200,11.87,12.26,11.86,12.25,53200,0.0,1.0
2004-09-23,11.89,12.01,11.86,11.95,40900,11.89,12.01,11.86,11.95,40900,0.0,1.0
2004-09-24,11.97,12.02,11.72,11.99,100100,11.97,12.02,11.72,11.99,100100,0.0,1.0
2004-09-27,11.77,11.99,11.69,11.99,74200,11.77,11.99,11.69,11.99,74200,0.0,1.0
2004-09-28,12.0,12.04,11.75,11.78,171500,12.0,12.04,11.75,11.78,171500,0.0,1.0
2004-09-29,11.96,11.98,11.77,11.9,75200,11.96,11.98,11.77,11.9,75200,0.0,1.0
2004-09-30,11.95,12.02,11.8,11.96,59400,11.95,12.02,11.8,11.96,59400,0.0,1.0
2004-10-01,12.29,12.35,11.95,12.05,74600,12.29,12.35,11.95,12.05,74600,0.0,1.0
2004-10-04,12.22,12.5,12.08,12.39,94900,12.22,12.5,12.08,12.39,94900,0.0,1.0
2004-10-05,12.06,12.22,12.0,12.22,16700,12.06,12.22,12.0,12.22,16700,0.0,1.0
2004-10-06,12.18,12.22,12.03,12.12,29800,12.18,12.22,12.03,12.12,29800,0.0,1.0
2004-10-07,12.01,12.18,11.91,12.18,43500,12.01,12.18,11.91,12.18,43500,0.0,1.0
2004-10-08,11.88,12.05,11.82,12.01,69900,11.88,12.05,11.82,12.01,69900,0.0,1.0
2004-10-11,11.95,11.98,11.82,11.82,30400,11.95,11.98,11.82,11.82,30400,0.0,1.0
2004-10-12,12.08,12.09,11.77,11.78,45200,12.08,12.09,11.77,11.78,45200,0.0,1.0
2004-10-13,11.95,12.09,11.72,12.09,117200,11.95,12.09,11.72,12.09,117200,0.0,1.0
2004-10-14,11.95,12.0,11.71,11.89,101400,11.95,12.0,11.71,11.89,101400,0.0,1.0
2004-10-15,11.83,12.01,11.75,11.95,86000,11.83,12.01,11.75,11.95,86000,0.0,1.0
2004-10-18,11.81,11.95,11.74,11.9,36700,11.81,11.95,11.74,11.9,36700,0.0,1.0
2004-10-19,11.63,11.8,11.6,11.8,67700,11.63,11.8,11.6,11.8,67700,0.0,1.0
2004-10-20,11.64,11.78,11.6,11.68,64200,11.64,11.78,11.6,11.68,64200,0.0,1.0
2004-10-21,11.72,11.75,11.55,11.7,29500,11.72,11.75,11.55,11.7,29500,0.0,1.0
2004-10-22,11.51,11.82,11.5,11.78,53900,11.51,11.82,11.5,11.78,53900,0.0,1.0
2004-10-25,11.41,11.59,11.36,11.45,66800,11.41,11.59,11.36,11.45,66800,0.0,1.0
2004-10-26,11.42,11.58,11.33,11.35,116700,11.42,11.58,11.33,11.35,116700,0.0,1.0
2004-10-27,11.83,11.83,11.35,11.35,138700,11.83,11.83,11.35,11.35,138700,0.0,1.0
2004-10-28,11.85,11.95,11.7,11.75,36000,11.85,11.95,11.7,11.75,36000,0.0,1.0
2004-10-29,11.8,11.9,11.66,11.85,61200,11.8,11.9,11.66,11.85,61200,0.0,1.0
2004-11-01,11.6,11.72,11.21,11.5,264600,11.6,11.72,11.21,11.5,264600,0.0,1.0
2004-11-02,11.3,11.62,11.15,11.6,310400,11.3,11.62,11.15,11.6,310400,0.0,1.0
2004-11-03,11.09,11.3,10.99,11.29,116900,11.09,11.3,10.99,11.29,116900,0.0,1.0
2004-11-04,11.21,11.35,10.7,11.0,124100,11.21,11.35,10.7,11.0,124100,0.0,1.0
2004-11-05,13.64,14.12,11.55,11.55,473000,13.64,14.12,11.55,11.55,473000,0.0,1.0
2004-11-08,13.51,13.64,13.13,13.6,148900,13.51,13.64,13.13,13.6,148900,0.0,1.0
2004-11-09,13.46,13.82,13.31,13.54,205400,13.46,13.82,13.31,13.54,205400,0.0,1.0
2004-11-10,13.5,13.6,13.2,13.47,347800,13.5,13.6,13.2,13.47,347800,0.0,1.0
2004-11-11,14.04,14.08,13.5,13.6,322800,14.04,14.08,13.5,13.6,322800,0.0,1.0
2004-11-12,15.72,15.91,14.66,14.66,333100,15.72,15.91,14.66,14.66,333100,0.0,1.0
2004-11-15,15.65,15.87,15.41,15.72,167000,15.65,15.87,15.41,15.72,167000,0.0,1.0
2004-11-16,15.6,15.91,15.45,15.7,135800,15.6,15.91,15.45,15.7,135800,0.0,1.0
2004-11-17,15.51,15.8,15.4,15.7,101200,15.51,15.8,15.4,15.7,101200,0.0,1.0
2004-11-18,15.64,15.68,15.0,15.41,120800,15.64,15.68,15.0,15.41,120800,0.0,1.0
2004-11-19,15.5,15.64,15.4,15.63,106000,15.5,15.64,15.4,15.63,106000,0.0,1.0
2004-11-22,15.65,15.72,15.35,15.48,138100,15.65,15.72,15.35,15.48,138100,0.0,1.0
2004-11-23,15.6,15.71,15.46,15.65,154400,15.6,15.71,15.46,15.65,154400,0.0,1.0
2004-11-24,15.61,15.69,15.54,15.65,89800,15.61,15.69,15.54,15.65,89800,0.0,1.0
2004-11-26,16.0,16.15,15.7,15.72,75400,16.0,16.15,15.7,15.72,75400,0.0,1.0
2004-11-29,15.98,16.07,15.81,16.0,144400,15.98,16.07,15.81,16.0,144400,0.0,1.0
2004-11-30,16.0,16.0,15.73,16.0,179800,16.0,16.0,15.73,16.0,179800,0.0,1.0
2004-12-01,15.98,16.1,15.88,16.05,183500,15.98,16.1,15.88,16.05,183500,0.0,1.0
2004-12-02,16.0,16.08,15.86,16.0,174600,16.0,16.08,15.86,16.0,174600,0.0,1.0
2004-12-03,16.28,16.37,15.9,16.0,263100,16.28,16.37,15.9,16.0,263100,0.0,1.0
2004-12-06,16.42,16.54,16.1,16.1,272300,16.42,16.54,16.1,16.1,272300,0.0,1.0
2004-12-07,16.47,16.66,16.3,16.4,217900,16.47,16.66,16.3,16.4,217900,0.0,1.0
2004-12-08,16.27,16.51,16.26,16.47,142600,16.27,16.51,16.26,16.47,142600,0.0,1.0
2004-12-09,15.9,16.2,15.85,16.2,133500,15.9,16.2,15.85,16.2,133500,0.0,1.0
2004-12-10,15.57,15.93,15.55,15.92,215700,15.57,15.93,15.55,15.92,215700,0.0,1.0
2004-12-13,15.72,15.9,15.61,15.7,129400,15.72,15.9,15.61,15.7,129400,0.0,1.0
2004-12-14,15.92,16.05,15.725,15.725,156900,15.92,16.05,15.725,15.725,156900,0.0,1.0
2004-12-15,15.75,16.0,15.7,15.95,85800,15.75,16.0,15.7,15.95,85800,0.0,1.0
2004-12-16,15.85,15.93,15.75,15.75,48800,15.85,15.93,15.75,15.75,48800,0.0,1.0
2004-12-17,15.83,15.85,15.76,15.84,104400,15.83,15.85,15.76,15.84,104400,0.0,1.0
2004-12-20,15.75,15.98,15.66,15.98,108500,15.75,15.98,15.66,15.98,108500,0.0,1.0
2004-12-21,15.85,15.91,15.76,15.8,110000,15.85,15.91,15.76,15.8,110000,0.0,1.0
2004-12-22,16.0,16.3,15.75,15.75,192000,16.0,16.3,15.75,15.75,192000,0.0,1.0
2004-12-23,15.92,16.0,15.81,15.92,41300,15.92,16.0,15.81,15.92,41300,0.0,1.0
2004-12-27,16.0,16.0,15.84,15.99,72900,16.0,16.0,15.84,15.99,72900,0.0,1.0
2004-12-28,15.87,16.04,15.77,15.98,83000,15.87,16.04,15.77,15.98,83000,0.0,1.0
2004-12-29,15.95,16.08,15.93,16.0,57100,15.95,16.08,15.93,16.0,57100,0.0,1.0
2004-12-30,15.92,15.95,15.81,15.95,54400,15.92,15.95,15.81,15.95,54400,0.0,1.0
2004-12-31,15.91,16.0,15.85,15.97,143600,15.91,16.0,15.85,15.97,143600,0.0,1.0
2005-01-03,15.74,15.95,15.7,15.9,214500,15.74,15.95,15.7,15.9,214500,0.0,1.0
2005-01-04,15.58,15.95,15.26,15.8,153000,15.58,15.95,15.26,15.8,153000,0.0,1.0
2005-01-05,15.14,15.55,15.14,15.55,131600,15.14,15.55,15.14,15.55,131600,0.0,1.0
2005-01-06,15.14,15.33,15.01,15.2,59600,15.14,15.33,15.01,15.2,59600,0.0,1.0
2005-01-07,15.04,15.13,15.0,15.13,82400,15.04,15.13,15.0,15.13,82400,0.0,1.0
2005-01-10,15.12,15.15,15.0,15.12,121400,15.12,15.15,15.0,15.12,121400,0.0,1.0
2005-01-11,14.78,15.19,14.76,15.05,201400,14.78,15.19,14.76,15.05,201400,0.0,1.0
2005-01-12,14.5,14.93,14.5,14.93,193400,14.5,14.93,14.5,14.93,193400,0.0,1.0
2005-01-13,14.53,14.67,14.46,14.59,33700,14.53,14.67,14.46,14.59,33700,0.0,1.0
2005-01-14,14.57,14.7,14.39,14.63,54600,14.57,14.7,14.39,14.63,54600,0.0,1.0
2005-01-18,14.55,14.78,14.47,14.5,67300,14.55,14.78,14.47,14.5,67300,0.0,1.0
2005-01-19,14.18,14.65,14.15,14.65,115900,14.18,14.65,14.15,14.65,115900,0.0,1.0
2005-01-20,14.1,14.21,13.99,14.18,292800,14.1,14.21,13.99,14.18,292800,0.0,1.0
2005-01-21,13.75,14.26,13.72,14.1,216700,13.75,14.26,13.72,14.1,216700,0.0,1.0
2005-01-24,14.0,14.13,13.7,13.7,143300,14.0,14.13,13.7,13.7,143300,0.0,1.0
2005-01-25,13.97,14.17,13.86,14.05,47800,13.97,14.17,13.86,14.05,47800,0.0,1.0
2005-01-26,14.1,14.1,13.87,13.97,96200,14.1,14.1,13.87,13.97,96200,0.0,1.0
2005-01-27,13.84,14.02,13.84,14.01,56900,13.84,14.02,13.84,14.01,56900,0.0,1.0
2005-01-28,14.0,14.01,13.85,13.89,77900,14.0,14.01,13.85,13.89,77900,0.0,1.0
2005-01-31,14.33,14.33,14.04,14.1,83200,14.33,14.33,14.04,14.1,83200,0.0,1.0
2005-02-01,14.26,14.36,14.1,14.33,82700,14.26,14.36,14.1,14.33,82700,0.0,1.0
2005-02-02,14.24,14.34,14.04,14.26,81800,14.24,14.34,14.04,14.26,81800,0.0,1.0
2005-02-03,13.86,14.19,13.76,14.19,44900,13.86,14.19,13.76,14.19,44900,0.0,1.0
2005-02-04,14.11,14.23,13.86,13.86,57300,14.11,14.23,13.86,13.86,57300,0.0,1.0
2005-02-07,14.08,14.11,13.88,14.05,58100,14.08,14.11,13.88,14.05,58100,0.0,1.0
2005-02-08,14.1,14.19,14.0,14.0,42800,14.1,14.19,14.0,14.0,42800,0.0,1.0
2005-02-09,13.88,14.27,13.88,14.15,62300,13.88,14.27,13.88,14.15,62300,0.0,1.0
2005-02-10,13.65,13.98,13.49,13.98,68400,13.65,13.98,13.49,13.98,68400,0.0,1.0
2005-02-11,13.7,13.72,13.42,13.7,59900,13.7,13.72,13.42,13.7,59900,0.0,1.0
2005-02-14,13.52,13.8,13.38,13.8,25900,13.52,13.8,13.38,13.8,25900,0.0,1.0
2005-02-15,13.5,13.62,13.34,13.6,63700,13.5,13.62,13.34,13.6,63700,0.0,1.0
2005-02-16,13.25,13.6,13.22,13.55,71400,13.25,13.6,13.22,13.55,71400,0.0,1.0
2005-02-17,13.1,13.4,13.07,13.25,40100,13.1,13.4,13.07,13.25,40100,0.0,1.0
2005-02-18,13.15,13.17,13.0,13.17,38000,13.15,13.17,13.0,13.17,38000,0.0,1.0
2005-02-22,13.07,13.15,13.0,13.05,38100,13.07,13.15,13.0,13.05,38100,0.0,1.0
2005-02-23,13.09,13.25,13.0,13.15,56200,13.09,13.25,13.0,13.15,56200,0.0,1.0
2005-02-24,13.1,13.14,12.85,13.04,127600,13.1,13.14,12.85,13.04,127600,0.0,1.0
2005-02-25,13.28,13.38,13.03,13.2,28800,13.28,13.38,13.03,13.2,28800,0.0,1.0
2005-02-28,13.53,13.53,13.32,13.38,104100,13.53,13.53,13.32,13.38,104100,0.0,1.0
2005-03-01,13.17,13.49,13.08,13.49,249100,13.17,13.49,13.08,13.49,249100,0.0,1.0
2005-03-02,13.36,13.43,13.18,13.18,62700,13.36,13.43,13.18,13.18,62700,0.0,1.0
2005-03-03,13.57,13.72,13.3,13.4,110700,13.57,13.72,13.3,13.4,110700,0.0,1.0
2005-03-04,14.13,14.22,13.65,13.67,143100,14.13,14.22,13.65,13.67,143100,0.0,1.0
2005-03-07,14.6,14.6,14.0,14.09,163500,14.6,14.6,14.0,14.09,163500,0.0,1.0
2005-03-08,14.55,14.64,14.1,14.4,210200,14.55,14.64,14.1,14.4,210200,0.0,1.0
2005-03-09,15.2,16.85,15.2,16.85,683700,15.2,16.85,15.2,16.85,683700,0.0,1.0
2005-03-10,14.72,15.16,14.72,15.07,275200,14.72,15.16,14.72,15.07,275200,0.0,1.0
2005-03-11,15.25,15.47,14.82,14.86,210900,15.25,15.47,14.82,14.86,210900,0.0,1.0
2005-03-14,15.68,15.8,15.28,15.28,181900,15.68,15.8,15.28,15.28,181900,0.0,1.0
2005-03-15,15.07,15.79,14.99,15.73,179000,15.07,15.79,14.99,15.73,179000,0.0,1.0
2005-03-16,15.43,15.47,15.1,15.1,104900,15.43,15.47,15.1,15.1,104900,0.0,1.0
2005-03-17,15.19,15.48,15.1,15.48,107800,15.19,15.48,15.1,15.48,107800,0.0,1.0
2005-03-18,15.23,15.44,15.1,15.44,122000,15.23,15.44,15.1,15.44,122000,0.0,1.0
2005-03-21,15.31,15.45,15.07,15.18,158400,15.31,15.45,15.07,15.18,158400,0.0,1.0
2005-03-22,15.56,15.56,15.25,15.45,373200,15.56,15.56,15.25,15.45,373200,0.0,1.0
2005-03-23,15.26,15.75,15.25,15.5,124000,15.26,15.75,15.25,15.5,124000,0.0,1.0
2005-03-24,15.16,15.27,15.07,15.25,178500,15.16,15.27,15.07,15.25,178500,0.0,1.0
2005-03-28,15.36,15.45,15.19,15.21,84200,15.36,15.45,15.19,15.21,84200,0.0,1.0
2005-03-29,15.27,15.47,15.19,15.39,163800,15.27,15.47,15.19,15.39,163800,0.0,1.0
2005-03-30,15.7,15.7,15.32,15.32,137400,15.7,15.7,15.32,15.32,137400,0.0,1.0
2005-03-31,15.91,16.0,15.72,15.72,265200,15.91,16.0,15.72,15.72,265200,0.0,1.0
2005-04-01,15.78,16.05,15.75,15.93,129800,15.78,16.05,15.75,15.93,129800,0.0,1.0
2005-04-04,16.08,16.13,15.68,15.78,188800,16.08,16.13,15.68,15.78,188800,0.0,1.0
2005-04-05,16.5,16.55,16.05,16.05,345100,16.5,16.55,16.05,16.05,345100,0.0,1.0
2005-04-06,15.75,15.91,15.46,15.9,792300,15.75,15.91,15.46,15.9,792300,0.0,1.0
2005-04-07,15.6,15.75,15.54,15.75,233700,15.6,15.75,15.54,15.75,233700,0.0,1.0
2005-04-08,15.58,15.78,15.56,15.65,171500,15.58,15.78,15.56,15.65,171500,0.0,1.0
2005-04-11,15.57,15.68,15.48,15.62,195200,15.57,15.68,15.48,15.62,195200,0.0,1.0
2005-04-12,15.49,15.65,15.276,15.55,148900,15.49,15.65,15.276,15.55,148900,0.0,1.0
2005-04-13,16.1,16.44,15.99,16.4,384100,16.1,16.44,15.99,16.4,384100,0.0,1.0
2005-04-14,15.9,16.16,15.75,16.12,293000,15.9,16.16,15.75,16.12,293000,0.0,1.0
2005-04-15,15.34,16.05,15.34,15.95,290500,15.34,16.05,15.34,15.95,290500,0.0,1.0
2005-04-18,15.22,15.48,15.2,15.44,175700,15.22,15.48,15.2,15.44,175700,0.0,1.0
2005-04-19,14.65,14.68,13.99,14.25,1261300,14.65,14.68,13.99,14.25,1261300,0.0,1.0
2005-04-20,15.12,15.25,14.53,14.7,302000,15.12,15.25,14.53,14.7,302000,0.0,1.0
2005-04-21,15.35,15.48,15.12,15.19,77000,15.35,15.48,15.12,15.19,77000,0.0,1.0
2005-04-22,14.89,15.35,14.66,15.35,95700,14.89,15.35,14.66,15.35,95700,0.0,1.0
2005-04-25,15.36,15.36,14.9,14.9,127800,15.36,15.36,14.9,14.9,127800,0.0,1.0
2005-04-26,15.0,15.34,14.69,15.3,175300,15.0,15.34,14.69,15.3,175300,0.0,1.0
2005-04-27,15.13,15.24,14.75,15.02,84900,15.13,15.24,14.75,15.02,84900,0.0,1.0
2005-04-28,14.65,15.06,14.35,15.06,178100,14.65,15.06,14.35,15.06,178100,0.0,1.0
2005-04-29,14.77,14.84,14.35,14.75,166900,14.77,14.84,14.35,14.75,166900,0.0,1.0
2005-05-02,14.75,14.97,14.67,14.67,70100,14.75,14.97,14.67,14.67,70100,0.0,1.0
2005-05-03,14.65,15.15,14.57,14.89,221500,14.65,15.15,14.57,14.89,221500,0.0,1.0
2005-05-04,14.96,15.01,14.65,14.65,168700,14.96,15.01,14.65,14.65,168700,0.0,1.0
2005-05-05,14.91,15.13,14.88,14.9,139800,14.91,15.13,14.88,14.9,139800,0.0,1.0
2005-05-06,15.12,15.14,14.92,14.97,131900,15.12,15.14,14.92,14.97,131900,0.0,1.0
2005-05-09,15.0,15.31,14.97,15.02,240000,15.0,15.31,14.97,15.02,240000,0.0,1.0
2005-05-10,14.42,14.65,14.0,14.4,429600,14.42,14.65,14.0,14.4,429600,0.0,1.0
2005-05-11,14.18,14.43,14.0,14.43,293200,14.18,14.43,14.0,14.43,293200,0.0,1.0
2005-05-12,14.0,14.35,14.0,14.18,128800,14.0,14.35,14.0,14.18,128800,0.0,1.0
2005-05-13,14.16,14.2,13.92,14.0,132100,14.16,14.2,13.92,14.0,132100,0.0,1.0
2005-05-16,13.9,14.41,13.67,14.16,269600,13.9,14.41,13.67,14.16,269600,0.0,1.0
2005-05-17,13.79,14.02,13.62,13.8,128400,13.79,14.02,13.62,13.8,128400,0.0,1.0
2005-05-18,14.25,14.29,13.74,13.89,191600,14.25,14.29,13.74,13.89,191600,0.0,1.0
2005-05-19,14.11,14.35,14.03,14.3,323900,14.11,14.35,14.03,14.3,323900,0.0,1.0
2005-05-20,14.26,14.26,13.88,14.09,511800,14.26,14.26,13.88,14.09,511800,0.0,1.0
2005-05-23,14.02,14.49,13.99,14.24,635200,14.02,14.49,13.99,14.24,635200,0.0,1.0
2005-05-24,14.2,14.33,13.91,13.93,3083400,14.2,14.33,13.91,13.93,3083400,0.0,1.0
2005-05-25,13.99,14.18,13.9,14.18,343500,13.99,14.18,13.9,14.18,343500,0.0,1.0
2005-05-26,14.54,14.54,14.04,14.04,383200,14.54,14.54,14.04,14.04,383200,0.0,1.0
2005-05-27,14.55,14.84,14.45,14.49,273200,14.55,14.84,14.45,14.49,273200,0.0,1.0
2005-05-31,14.44,14.65,14.3,14.55,332100,14.44,14.65,14.3,14.55,332100,0.0,1.0
2005-06-01,14.6,14.78,14.52,14.6,291900,14.6,14.78,14.52,14.6,291900,0.0,1.0
2005-06-02,15.09,15.09,14.55,14.6,408500,15.09,15.09,14.55,14.6,408500,0.0,1.0
2005-06-03,15.04,15.09,14.9,15.08,169700,15.04,15.09,14.9,15.08,169700,0.0,1.0
2005-06-06,14.99,15.05,14.84,15.0,394200,14.99,15.05,14.84,15.0,394200,0.0,1.0
2005-06-07,15.15,15.21,14.96,14.99,331700,15.15,15.21,14.96,14.99,331700,0.0,1.0
2005-06-08,14.96,15.2,14.9,15.18,131200,14.96,15.2,14.9,15.18,131200,0.0,1.0
2005-06-09,15.2,15.21,14.91,15.01,189800,15.2,15.21,14.91,15.01,189800,0.0,1.0
2005-06-10,15.13,15.3,15.01,15.2,220100,15.13,15.3,15.01,15.2,220100,0.0,1.0
2005-06-13,14.93,15.2,14.86,15.14,252500,14.93,15.2,14.86,15.14,252500,0.0,1.0
2005-06-14,15.06,15.09,14.93,14.93,119400,15.06,15.09,14.93,14.93,119400,0.0,1.0
2005-06-15,15.1,15.22,15.04,15.17,201700,15.1,15.22,15.04,15.17,201700,0.0,1.0
2005-06-16,15.03,15.15,14.99,15.15,159600,15.03,15.15,14.99,15.15,159600,0.0,1.0
2005-06-17,14.96,15.15,14.96,15.15,177300,14.96,15.15,14.96,15.15,177300,0.0,1.0
2005-06-20,14.75,15.05,14.73,14.95,206200,14.75,15.05,14.73,14.95,206200,0.0,1.0
2005-06-21,14.65,14.75,14.5,14.75,341800,14.65,14.75,14.5,14.75,341800,0.0,1.0
2005-06-22,14.96,15.05,14.72,14.72,163300,14.96,15.05,14.72,14.72,163300,0.0,1.0
2005-06-23,15.0,15.0,14.67,14.86,228700,15.0,15.0,14.67,14.86,228700,0.0,1.0
2005-06-24,15.05,15.05,14.71,14.92,174300,15.05,15.05,14.71,14.92,174300,0.0,1.0
2005-06-27,14.93,15.03,14.85,15.0,217700,14.93,15.03,14.85,15.0,217700,0.0,1.0
2005-06-28,14.96,15.04,14.94,14.94,83900,14.96,15.04,14.94,14.94,83900,0.0,1.0
2005-06-29,15.07,15.12,14.96,15.02,114400,15.07,15.12,14.96,15.02,114400,0.0,1.0
2005-06-30,15.03,15.09,14.96,15.08,157000,15.03,15.09,14.96,15.08,157000,0.0,1.0
2005-07-01,15.07,15.07,14.85,15.03,220600,15.07,15.07,14.85,15.03,220600,0.0,1.0
2005-07-05,15.09,15.09,14.94,15.03,373200,15.09,15.09,14.94,15.03,373200,0.0,1.0
2005-07-06,15.5,15.5,15.0,15.05,270000,15.5,15.5,15.0,15.05,270000,0.0,1.0
2005-07-07,15.64,15.68,15.26,15.3,168600,15.64,15.68,15.26,15.3,168600,0.0,1.0
2005-07-08,15.87,16.09,15.5,15.64,166800,15.87,16.09,15.5,15.64,166800,0.0,1.0
2005-07-11,16.1,16.2,15.84,15.84,636200,16.1,16.2,15.84,15.84,636200,0.0,1.0
2005-07-12,16.67,16.67,15.99,16.14,357400,16.67,16.67,15.99,16.14,357400,0.0,1.0
2005-07-13,16.25,16.7,16.02,16.7,554700,16.25,16.7,16.02,16.7,554700,0.0,1.0
2005-07-14,16.35,16.7,16.31,16.35,379500,16.35,16.7,16.31,16.35,379500,0.0,1.0
2005-07-15,16.6,16.75,16.36,16.36,385000,16.6,16.75,16.36,16.36,385000,0.0,1.0
2005-07-18,16.82,16.93,16.61,16.61,576000,16.82,16.93,16.61,16.61,576000,0.0,1.0
2005-07-19,16.92,17.0,16.74,16.81,513500,16.92,17.0,16.74,16.81,513500,0.0,1.0
2005-07-20,17.25,17.25,16.83,16.97,442800,17.25,17.25,16.83,16.97,442800,0.0,1.0
2005-07-21,16.77,17.46,16.68,17.37,269600,16.77,17.46,16.68,17.37,269600,0.0,1.0
2005-07-22,16.81,17.08,16.67,16.87,339700,16.81,17.08,16.67,16.87,339700,0.0,1.0
2005-07-25,16.69,16.75,16.59,16.68,174300,16.69,16.75,16.59,16.68,174300,0.0,1.0
2005-07-26,16.53,16.81,16.39,16.78,208000,16.53,16.81,16.39,16.78,208000,0.0,1.0
2005-07-27,16.58,16.65,16.45,16.55,105600,16.58,16.65,16.45,16.55,105600,0.0,1.0
2005-07-28,16.79,16.9,16.59,16.59,197600,16.79,16.9,16.59,16.59,197600,0.0,1.0
2005-07-29,16.91,16.94,16.78,16.85,216000,16.91,16.94,16.78,16.85,216000,0.0,1.0
2005-08-01,16.9,17.27,16.75,16.93,230400,16.9,17.27,16.75,16.93,230400,0.0,1.0
2005-08-02,17.1,17.23,16.78,16.83,263600,17.1,17.23,16.78,16.83,263600,0.0,1.0
2005-08-03,17.3,17.32,17.02,17.07,391400,17.3,17.32,17.02,17.07,391400,0.0,1.0
2005-08-04,16.01,16.9,15.75,16.9,666100,16.01,16.9,15.75,16.9,666100,0.0,1.0
2005-08-05,15.9,16.05,15.68,16.0,251800,15.9,16.05,15.68,16.0,251800,0.0,1.0
2005-08-08,15.76,16.0,15.56,15.96,216300,15.76,16.0,15.56,15.96,216300,0.0,1.0
2005-08-09,15.57,15.7,15.46,15.69,111500,15.57,15.7,15.46,15.69,111500,0.0,1.0
2005-08-10,15.62,15.69,15.36,15.56,305900,15.62,15.69,15.36,15.56,305900,0.0,1.0
2005-08-11,15.75,15.86,15.46,15.65,255800,15.75,15.86,15.46,15.65,255800,0.0,1.0
2005-08-12,15.65,15.74,15.5,15.73,122000,15.65,15.74,15.5,15.73,122000,0.0,1.0
2005-08-15,15.55,15.8,15.37,15.64,213300,15.55,15.8,15.37,15.64,213300,0.0,1.0
2005-08-16,15.36,15.63,15.3,15.45,145500,15.36,15.63,15.3,15.45,145500,0.0,1.0
2005-08-17,15.65,15.74,15.19,15.31,87600,15.65,15.74,15.19,15.31,87600,0.0,1.0
2005-08-18,15.65,15.72,15.19,15.51,134200,15.65,15.72,15.19,15.51,134200,0.0,1.0
2005-08-19,15.66,15.73,15.49,15.59,123800,15.66,15.73,15.49,15.59,123800,0.0,1.0
2005-08-22,15.49,15.81,15.48,15.7,176400,15.49,15.81,15.48,15.7,176400,0.0,1.0
2005-08-23,15.58,15.59,15.36,15.49,153500,15.58,15.59,15.36,15.49,153500,0.0,1.0
2005-08-24,15.8,16.03,15.45,15.54,303600,15.8,16.03,15.45,15.54,303600,0.0,1.0
2005-08-25,16.0,16.09,15.85,15.85,133500,16.0,16.09,15.85,15.85,133500,0.0,1.0
2005-08-26,15.8,16.05,15.79,16.0,101800,15.8,16.05,15.79,16.0,101800,0.0,1.0
2005-08-29,15.47,15.67,15.42,15.65,118400,15.47,15.67,15.42,15.65,118400,0.0,1.0
2005-08-30,15.55,15.61,15.42,15.42,120500,15.55,15.61,15.42,15.42,120500,0.0,1.0
2005-08-31,15.46,15.57,15.37,15.53,232000,15.46,15.57,15.37,15.53,232000,0.0,1.0
2005-09-01,15.56,15.56,15.35,15.48,170000,15.56,15.56,15.35,15.48,170000,0.0,1.0
2005-09-02,15.47,15.6,15.42,15.53,56100,15.47,15.6,15.42,15.53,56100,0.0,1.0
2005-09-06,15.53,15.76,15.45,15.5,73300,15.53,15.76,15.45,15.5,73300,0.0,1.0
2005-09-07,16.51,16.78,15.74,15.74,320600,16.51,16.78,15.74,15.74,320600,0.0,1.0
2005-09-08,16.52,16.8,16.35,16.5,124200,16.52,16.8,16.35,16.5,124200,0.0,1.0
2005-09-09,16.75,17.07,16.58,16.75,136500,16.75,17.07,16.58,16.75,136500,0.0,1.0
2005-09-12,16.6,16.73,16.44,16.7,140500,16.6,16.73,16.44,16.7,140500,0.0,1.0
2005-09-13,16.07,16.64,15.92,16.61,251900,16.07,16.64,15.92,16.61,251900,0.0,1.0
2005-09-14,16.0,16.12,15.97,16.08,174700,16.0,16.12,15.97,16.08,174700,0.0,1.0
2005-09-15,16.0,16.13,15.92,16.08,188200,16.0,16.13,15.92,16.08,188200,0.0,1.0
2005-09-16,16.0,16.14,15.96,16.1,132600,16.0,16.14,15.96,16.1,132600,0.0,1.0
2005-09-19,15.86,16.23,15.75,16.13,115800,15.86,16.23,15.75,16.13,115800,0.0,1.0
2005-09-20,15.62,15.87,15.53,15.84,172400,15.62,15.87,15.53,15.84,172400,0.0,1.0
2005-09-21,15.46,15.7,15.36,15.52,466300,15.46,15.7,15.36,15.52,466300,0.0,1.0
2005-09-22,15.63,15.7,15.27,15.4,644300,15.63,15.7,15.27,15.4,644300,0.0,1.0
2005-09-23,15.77,15.87,15.57,15.75,77900,15.77,15.87,15.57,15.75,77900,0.0,1.0
2005-09-26,15.55,15.87,15.52,15.81,222000,15.55,15.87,15.52,15.81,222000,0.0,1.0
2005-09-27,15.41,15.59,15.36,15.58,187200,15.41,15.59,15.36,15.58,187200,0.0,1.0
2005-09-28,15.3,15.52,15.13,15.42,317100,15.3,15.52,15.13,15.42,317100,0.0,1.0
2005-09-29,15.56,15.78,15.1,15.31,133200,15.56,15.78,15.1,15.31,133200,0.0,1.0
2005-09-30,15.47,15.63,15.34,15.62,65300,15.47,15.63,15.34,15.62,65300,0.0,1.0
2005-10-03,15.47,15.53,15.32,15.38,185800,15.47,15.53,15.32,15.38,185800,0.0,1.0
2005-10-04,15.44,15.95,15.36,15.47,151500,15.44,15.95,15.36,15.47,151500,0.0,1.0
2005-10-05,14.82,15.35,14.75,15.35,167900,14.82,15.35,14.75,15.35,167900,0.0,1.0
2005-10-06,15.33,15.81,15.2,15.6,294500,15.33,15.81,15.2,15.6,294500,0.0,1.0
2005-10-07,15.26,15.33,15.12,15.33,121800,15.26,15.33,15.12,15.33,121800,0.0,1.0
2005-10-10,14.95,16.21,14.78,16.21,104000,14.95,16.21,14.78,16.21,104000,0.0,1.0
2005-10-11,15.01,15.1,14.86,15.01,213300,15.01,15.1,14.86,15.01,213300,0.0,1.0
2005-10-12,14.87,15.02,14.79,15.0,181300,14.87,15.02,14.79,15.0,181300,0.0,1.0
2005-10-13,15.16,15.19,14.73,14.9,183400,15.16,15.19,14.73,14.9,183400,0.0,1.0
2005-10-14,15.62,15.74,15.2,15.26,245000,15.62,15.74,15.2,15.26,245000,0.0,1.0
2005-10-17,15.45,15.64,15.41,15.55,138600,15.45,15.64,15.41,15.55,138600,0.0,1.0
2005-10-18,15.43,15.81,15.37,15.45,92200,15.43,15.81,15.37,15.45,92200,0.0,1.0
2005-10-19,15.75,15.85,15.3,15.3,180000,15.75,15.85,15.3,15.3,180000,0.0,1.0
2005-10-20,15.63,15.75,15.47,15.75,97900,15.63,15.75,15.47,15.75,97900,0.0,1.0
2005-10-21,15.86,15.91,15.51,15.56,160100,15.86,15.91,15.51,15.56,160100,0.0,1.0
2005-10-24,16.48,16.49,15.82,15.89,210600,16.48,16.49,15.82,15.89,210600,0.0,1.0
2005-10-25,16.29,16.4,15.97,16.4,142100,16.29,16.4,15.97,16.4,142100,0.0,1.0
2005-10-26,16.02,16.36,15.97,16.16,76200,16.02,16.36,15.97,16.16,76200,0.0,1.0
2005-10-27,16.01,16.08,15.71,16.04,122500,16.01,16.08,15.71,16.04,122500,0.0,1.0
2005-10-28,16.29,16.4,15.82,16.16,144000,16.29,16.4,15.82,16.16,144000,0.0,1.0
2005-10-31,16.5,16.68,16.29,16.29,170400,16.5,16.68,16.29,16.29,170400,0.0,1.0
2005-11-01,16.4,16.55,16.33,16.44,213500,16.4,16.55,16.33,16.44,213500,0.0,1.0
2005-11-02,16.55,16.71,16.38,16.41,188400,16.55,16.71,16.38,16.41,188400,0.0,1.0
2005-11-03,16.69,17.04,16.54,16.65,324700,16.69,17.04,16.54,16.65,324700,0.0,1.0
2005-11-04,17.67,18.17,17.39,17.5,742600,17.67,18.17,17.39,17.5,742600,0.0,1.0
2005-11-07,17.71,17.99,17.62,17.67,418300,17.71,17.99,17.62,17.67,418300,0.0,1.0
2005-11-08,17.45,17.79,17.35,17.79,327600,17.45,17.79,17.35,17.79,327600,0.0,1.0
2005-11-09,18.0,18.29,17.62,17.62,654700,18.0,18.29,17.62,17.62,654700,0.0,1.0
2005-11-10,17.83,18.17,17.58,18.08,496900,17.83,18.17,17.58,18.08,496900,0.0,1.0
2005-11-11,17.99,18.05,17.67,17.82,125600,17.99,18.05,17.67,17.82,125600,0.0,1.0
2005-11-14,18.0,18.16,17.88,18.0,379100,18.0,18.16,17.88,18.0,379100,0.0,1.0
2005-11-15,18.2,18.54,17.99,18.09,444000,18.2,18.54,17.99,18.09,444000,0.0,1.0
2005-11-16,18.13,18.35,18.01,18.11,168400,18.13,18.35,18.01,18.11,168400,0.0,1.0
2005-11-17,18.75,18.77,18.01,18.13,254500,18.75,18.77,18.01,18.13,254500,0.0,1.0
2005-11-18,18.74,18.89,18.59,18.88,139800,18.74,18.89,18.59,18.88,139800,0.0,1.0
2005-11-21,19.26,19.26,18.7,18.94,405100,19.26,19.26,18.7,18.94,405100,0.0,1.0
2005-11-22,19.26,19.27,19.03,19.15,112500,19.26,19.27,19.03,19.15,112500,0.0,1.0
2005-11-23,19.22,19.42,19.1,19.16,162300,19.22,19.42,19.1,19.16,162300,0.0,1.0
2005-11-25,19.21,19.27,19.101,19.27,18200,19.21,19.27,19.101,19.27,18200,0.0,1.0
2005-11-28,18.65,19.31,18.57,19.25,183900,18.65,19.31,18.57,19.25,183900,0.0,1.0
2005-11-29,19.02,19.09,18.73,18.73,174400,19.02,19.09,18.73,18.73,174400,0.0,1.0
2005-11-30,19.05,19.28,18.97,19.1,701700,19.05,19.28,18.97,19.1,701700,0.0,1.0
2005-12-01,20.11,20.13,19.12,19.12,346600,20.11,20.13,19.12,19.12,346600,0.0,1.0
2005-12-02,19.87,20.73,19.63,20.05,180500,19.87,20.73,19.63,20.05,180500,0.0,1.0
2005-12-05,19.79,20.18,19.75,20.03,185900,19.79,20.18,19.75,20.03,185900,0.0,1.0
2005-12-06,19.96,20.15,19.89,19.89,233900,19.96,20.15,19.89,19.89,233900,0.0,1.0
2005-12-07,19.94,20.2,19.75,20.04,251400,19.94,20.2,19.75,20.04,251400,0.0,1.0
2005-12-08,20.03,20.03,19.71,19.94,154300,20.03,20.03,19.71,19.94,154300,0.0,1.0
2005-12-09,19.94,20.03,19.8,20.01,69300,19.94,20.03,19.8,20.01,69300,0.0,1.0
2005-12-12,19.9,19.99,19.54,19.99,138000,19.9,19.99,19.54,19.99,138000,0.0,1.0
2005-12-13,19.9,19.91,19.75,19.83,74200,19.9,19.91,19.75,19.83,74200,0.0,1.0
2005-12-14,19.76,20.07,19.76,19.93,155600,19.76,20.07,19.76,19.93,155600,0.0,1.0
2005-12-15,19.13,19.82,19.02,19.82,201000,19.13,19.82,19.02,19.82,201000,0.0,1.0
2005-12-16,19.76,19.76,19.24,19.38,280400,19.76,19.76,19.24,19.38,280400,0.0,1.0
2005-12-19,19.25,19.75,19.17,19.2,172800,19.25,19.75,19.17,19.2,172800,0.0,1.0
2005-12-20,19.29,19.5,19.2,19.3,65200,19.29,19.5,19.2,19.3,65200,0.0,1.0
2005-12-21,19.7,19.72,19.37,19.39,73000,19.7,19.72,19.37,19.39,73000,0.0,1.0
2005-12-22,19.45,19.81,19.31,19.7,86600,19.45,19.81,19.31,19.7,86600,0.0,1.0
2005-12-23,19.45,19.66,19.42,19.45,48300,19.45,19.66,19.42,19.45,48300,0.0,1.0
2005-12-27,19.3,19.52,19.21,19.42,91700,19.3,19.52,19.21,19.42,91700,0.0,1.0
2005-12-28,19.31,19.38,19.15,19.2,144100,19.31,19.38,19.15,19.2,144100,0.0,1.0
2005-12-29,19.6,19.66,19.29,19.37,71500,19.6,19.66,19.29,19.37,71500,0.0,1.0
2005-12-30,19.78,20.39,19.28,19.6,246300,19.78,20.39,19.28,19.6,246300,0.0,1.0
2006-01-03,19.64,19.9,19.24,19.78,127100,19.64,19.9,19.24,19.78,127100,0.0,1.0
2006-01-04,19.35,19.67,19.32,19.66,101800,19.35,19.67,19.32,19.66,101800,0.0,1.0
2006-01-05,19.27,19.36,18.94,19.3,150000,19.27,19.36,18.94,19.3,150000,0.0,1.0
2006-01-06,19.53,19.62,19.15,19.3,115800,19.53,19.62,19.15,19.3,115800,0.0,1.0
2006-01-09,19.76,19.86,19.38,19.38,109800,19.76,19.86,19.38,19.38,109800,0.0,1.0
2006-01-10,20.34,20.44,19.67,19.76,303100,20.34,20.44,19.67,19.76,303100,0.0,1.0
2006-01-11,20.12,20.23,19.93,20.14,119700,20.12,20.23,19.93,20.14,119700,0.0,1.0
2006-01-12,20.18,20.19,19.95,20.01,132000,20.18,20.19,19.95,20.01,132000,0.0,1.0
2006-01-13,20.18,20.22,19.9,20.06,138700,20.18,20.22,19.9,20.06,138700,0.0,1.0
2006-01-17,20.08,20.2,19.91,20.1,108300,20.08,20.2,19.91,20.1,108300,0.0,1.0
2006-01-18,20.0,20.09,19.73,20.06,199600,20.0,20.09,19.73,20.06,199600,0.0,1.0
2006-01-19,19.85,20.1,19.77,20.0,259100,19.85,20.1,19.77,20.0,259100,0.0,1.0
2006-01-20,20.04,20.05,19.8,19.98,99100,20.04,20.05,19.8,19.98,99100,0.0,1.0
2006-01-23,20.01,20.14,19.89,19.89,93500,20.01,20.14,19.89,19.89,93500,0.0,1.0
2006-01-24,20.11,20.48,19.85,20.05,204200,20.11,20.48,19.85,20.05,204200,0.0,1.0
2006-01-25,20.0,20.2,19.92,20.2,140800,20.0,20.2,19.92,20.2,140800,0.0,1.0
2006-01-26,20.4,20.5,20.14,20.14,122000,20.4,20.5,20.14,20.14,122000,0.0,1.0
2006-01-27,20.5,20.71,20.25,20.48,201600,20.5,20.71,20.25,20.48,201600,0.0,1.0
2006-01-30,20.26,20.64,20.21,20.5,112300,20.26,20.64,20.21,20.5,112300,0.0,1.0
2006-01-31,20.17,20.37,20.02,20.26,126200,20.17,20.37,20.02,20.26,126200,0.0,1.0
2006-02-01,20.3,20.45,20.06,20.06,72300,20.3,20.45,20.06,20.06,72300,0.0,1.0
2006-02-02,20.1,20.23,20.05,20.18,113000,20.1,20.23,20.05,20.18,113000,0.0,1.0
2006-02-03,20.1,20.2,19.71,20.01,162700,20.1,20.2,19.71,20.01,162700,0.0,1.0
2006-02-06,20.12,20.21,19.96,20.12,93200,20.12,20.21,19.96,20.12,93200,0.0,1.0
2006-02-07,19.96,20.17,19.77,20.08,142700,19.96,20.17,19.77,20.08,142700,0.0,1.0
2006-02-08,19.93,20.17,19.9,20.0,102800,19.93,20.17,19.9,20.0,102800,0.0,1.0
2006-02-09,20.0,20.12,19.9,19.94,83800,20.0,20.12,19.9,19.94,83800,0.0,1.0
2006-02-10,19.89,20.05,19.75,19.92,95600,19.89,20.05,19.75,19.92,95600,0.0,1.0
2006-02-13,20.02,20.08,19.6,19.8,320600,20.02,20.08,19.6,19.8,320600,0.0,1.0
2006-02-14,19.78,20.09,19.7,20.09,235000,19.78,20.09,19.7,20.09,235000,0.0,1.0
2006-02-15,19.8,19.89,19.61,19.75,86200,19.8,19.89,19.61,19.75,86200,0.0,1.0
2006-02-16,19.77,19.91,19.61,19.8,83200,19.77,19.91,19.61,19.8,83200,0.0,1.0
2006-02-17,19.74,19.95,19.62,19.89,64600,19.74,19.95,19.62,19.89,64600,0.0,1.0
2006-02-21,19.68,19.88,19.49,19.75,53600,19.68,19.88,19.49,19.75,53600,0.0,1.0
2006-02-22,19.86,19.93,19.47,19.73,57500,19.86,19.93,19.47,19.73,57500,0.0,1.0
2006-02-23,20.23,20.37,19.77,19.8,147700,20.23,20.37,19.77,19.8,147700,0.0,1.0
2006-02-24,20.48,20.5,20.11,20.15,95200,20.48,20.5,20.11,20.15,95200,0.0,1.0
2006-02-27,20.71,20.94,20.48,20.48,117500,20.71,20.94,20.48,20.48,117500,0.0,1.0
2006-02-28,20.74,20.84,20.3,20.64,216200,20.74,20.84,20.3,20.64,216200,0.0,1.0
2006-03-01,20.56,20.81,20.43,20.81,251200,20.56,20.81,20.43,20.81,251200,0.0,1.0
2006-03-02,20.22,20.48,20.06,20.48,303600,20.22,20.48,20.06,20.48,303600,0.0,1.0
2006-03-03,20.29,20.52,20.11,20.21,105200,20.29,20.52,20.11,20.21,105200,0.0,1.0
2006-03-06,20.37,20.45,20.21,20.29,236100,20.37,20.45,20.21,20.29,236100,0.0,1.0
2006-03-07,20.35,20.53,20.19,20.42,132700,20.35,20.53,20.19,20.42,132700,0.0,1.0
2006-03-08,20.38,20.47,20.16,20.43,146900,20.38,20.47,20.16,20.43,146900,0.0,1.0
2006-03-09,19.49,21.39,19.02,21.0,606600,19.49,21.39,19.02,21.0,606600,0.0,1.0
2006-03-10,19.01,19.8,18.9,19.49,231200,19.01,19.8,18.9,19.49,231200,0.0,1.0
2006-03-13,18.7,19.25,18.53,18.62,316100,18.7,19.25,18.53,18.62,316100,0.0,1.0
2006-03-14,18.62,18.69,18.15,18.69,387300,18.62,18.69,18.15,18.69,387300,0.0,1.0
2006-03-15,18.84,18.87,18.48,18.69,443800,18.84,18.87,18.48,18.69,443800,0.0,1.0
2006-03-16,18.78,19.05,18.65,18.84,161500,18.78,19.05,18.65,18.84,161500,0.0,1.0
2006-03-17,19.14,19.16,18.37,18.87,323700,19.14,19.16,18.37,18.87,323700,0.0,1.0
2006-03-20,19.47,19.64,19.25,19.64,406300,19.47,19.64,19.25,19.64,406300,0.0,1.0
2006-03-21,19.22,19.43,19.07,19.43,266500,19.22,19.43,19.07,19.43,266500,0.0,1.0
2006-03-22,19.09,19.2,18.92,19.17,187500,19.09,19.2,18.92,19.17,187500,0.0,1.0
2006-03-23,19.15,19.26,18.93,19.1,212200,19.15,19.26,18.93,19.1,212200,0.0,1.0
2006-03-24,18.98,19.25,18.8,19.19,180300,18.98,19.25,18.8,19.19,180300,0.0,1.0
2006-03-27,18.9,19.24,18.82,18.95,306600,18.9,19.24,18.82,18.95,306600,0.0,1.0
2006-03-28,18.67,19.04,18.57,18.91,306200,18.67,19.04,18.57,18.91,306200,0.0,1.0
2006-03-29,18.75,18.97,17.75,17.75,196400,18.75,18.97,17.75,17.75,196400,0.0,1.0
2006-03-30,18.68,18.76,18.55,18.76,135700,18.68,18.76,18.55,18.76,135700,0.0,1.0
2006-03-31,18.72,18.9,18.7,18.77,357900,18.72,18.9,18.7,18.77,357900,0.0,1.0
2006-04-03,18.75,18.88,18.62,18.71,511700,18.75,18.88,18.62,18.71,511700,0.0,1.0
2006-04-04,18.7,18.97,18.55,18.69,208400,18.7,18.97,18.55,18.69,208400,0.0,1.0
2006-04-05,18.55,18.81,18.4,18.69,260200,18.55,18.81,18.4,18.69,260200,0.0,1.0
2006-04-06,18.6,18.71,18.45,18.56,208600,18.6,18.71,18.45,18.56,208600,0.0,1.0
2006-04-07,18.51,18.8,18.2,18.6,364200,18.51,18.8,18.2,18.6,364200,0.0,1.0
2006-04-10,18.02,18.57,17.95,18.5,237900,18.02,18.57,17.95,18.5,237900,0.0,1.0
2006-04-11,17.78,18.32,17.75,18.16,167200,17.78,18.32,17.75,18.16,167200,0.0,1.0
2006-04-12,17.9,17.94,17.28,17.28,184200,17.9,17.94,17.28,17.28,184200,0.0,1.0
2006-04-13,17.86,17.98,17.6601,17.88,77300,17.86,17.98,17.6601,17.88,77300,0.0,1.0
2006-04-17,17.78,18.03,17.73,17.95,137000,17.78,18.03,17.73,17.95,137000,0.0,1.0
2006-04-18,18.75,18.8,17.88,17.88,273300,18.75,18.8,17.88,17.88,273300,0.0,1.0
2006-04-19,18.58,19.07,18.58,18.77,167800,18.58,19.07,18.58,18.77,167800,0.0,1.0
2006-04-20,18.35,18.61,18.35,18.59,109100,18.35,18.61,18.35,18.59,109100,0.0,1.0
2006-04-21,18.45,18.6,18.26,18.45,463900,18.45,18.6,18.26,18.45,463900,0.0,1.0
2006-04-24,18.53,18.58,18.29,18.44,140500,18.53,18.58,18.29,18.44,140500,0.0,1.0
2006-04-25,18.5,18.65,18.31,18.6,292500,18.5,18.65,18.31,18.6,292500,0.0,1.0
2006-04-26,18.81,18.88,18.5,18.58,322600,18.81,18.88,18.5,18.58,322600,0.0,1.0
2006-04-27,19.0,19.19,18.56,18.71,170900,19.0,19.19,18.56,18.71,170900,0.0,1.0
2006-04-28,19.22,19.42,18.5,18.5,196700,19.22,19.42,18.5,18.5,196700,0.0,1.0
2006-05-01,19.73,19.85,19.49,19.72,288300,19.73,19.85,19.49,19.72,288300,0.0,1.0
2006-05-02,21.25,21.67,20.42,20.47,1512400,21.25,21.67,20.42,20.47,1512400,0.0,1.0
2006-05-03,20.6,21.08,20.55,21.0,581800,20.6,21.08,20.55,21.0,581800,0.0,1.0
2006-05-04,20.5,20.86,20.31,20.69,298300,20.5,20.86,20.31,20.69,298300,0.0,1.0
2006-05-05,21.25,21.9,21.0,21.25,527100,21.25,21.9,21.0,21.25,527100,0.0,1.0
2006-05-08,21.25,21.38,20.97,21.38,129800,21.25,21.38,20.97,21.38,129800,0.0,1.0
2006-05-09,21.19,21.35,21.08,21.22,145800,21.19,21.35,21.08,21.22,145800,0.0,1.0
2006-05-10,21.13,21.39,21.0,21.0,213500,21.13,21.39,21.0,21.0,213500,0.0,1.0
2006-05-11,21.32,21.6,21.23,21.25,214800,21.32,21.6,21.23,21.25,214800,0.0,1.0
2006-05-12,20.87,21.34,20.73,21.0,177000,20.87,21.34,20.73,21.0,177000,0.0,1.0
2006-05-15,21.0,21.15,20.62,20.72,144500,21.0,21.15,20.62,20.72,144500,0.0,1.0
2006-05-16,21.24,21.47,20.99,21.15,211800,21.24,21.47,20.99,21.15,211800,0.0,1.0
2006-05-17,20.7,21.3,20.66,21.18,183500,20.7,21.3,20.66,21.18,183500,0.0,1.0
2006-05-18,20.8,20.99,20.67,20.86,188000,20.8,20.99,20.67,20.86,188000,0.0,1.0
2006-05-19,20.5,20.87,20.39,20.83,175500,20.5,20.87,20.39,20.83,175500,0.0,1.0
2006-05-22,20.43,20.65,20.16,20.5,190600,20.43,20.65,20.16,20.5,190600,0.0,1.0
2006-05-23,19.84,20.66,19.75,20.49,164200,19.84,20.66,19.75,20.49,164200,0.0,1.0
2006-05-24,19.61,20.12,19.5,20.05,281200,19.61,20.12,19.5,20.05,281200,0.0,1.0
2006-05-25,19.55,19.81,19.4,19.71,165200,19.55,19.81,19.4,19.71,165200,0.0,1.0
2006-05-26,19.92,20.07,19.51,19.54,214400,19.92,20.07,19.51,19.54,214400,0.0,1.0
2006-05-30,19.7,20.17,19.59,19.97,328000,19.7,20.17,19.59,19.97,328000,0.0,1.0
2006-05-31,19.68,20.3701,19.59,19.75,422200,19.68,20.3701,19.59,19.75,422200,0.0,1.0
2006-06-01,20.62,20.62,19.75,19.92,448300,20.62,20.62,19.75,19.92,448300,0.0,1.0
2006-06-02,20.39,21.05,20.35,20.58,184300,20.39,21.05,20.35,20.58,184300,0.0,1.0
2006-06-05,19.71,20.49,19.67,20.29,239500,19.71,20.49,19.67,20.29,239500,0.0,1.0
2006-06-06,19.73,20.38,19.4,20.04,179300,19.73,20.38,19.4,20.04,179300,0.0,1.0
2006-06-07,19.85,19.93,19.44,19.69,174000,19.85,19.93,19.44,19.69,174000,0.0,1.0
2006-06-08,19.6,19.92,19.0,19.36,416800,19.6,19.92,19.0,19.36,416800,0.0,1.0
2006-06-09,19.44,19.61,19.17,19.56,232000,19.44,19.61,19.17,19.56,232000,0.0,1.0
2006-06-12,19.21,19.51,19.2,19.35,217000,19.21,19.51,19.2,19.35,217000,0.0,1.0
2006-06-13,19.1,19.37,18.76,19.16,245300,19.1,19.37,18.76,19.16,245300,0.0,1.0
2006-06-14,19.36,19.42,19.0,19.22,315300,19.36,19.42,19.0,19.22,315300,0.0,1.0
2006-06-15,19.7,19.74,19.42,19.42,175600,19.7,19.74,19.42,19.42,175600,0.0,1.0
2006-06-16,19.55,19.64,19.26,19.62,297800,19.55,19.64,19.26,19.62,297800,0.0,1.0
2006-06-19,19.51,19.65,19.4,19.65,158000,19.51,19.65,19.4,19.65,158000,0.0,1.0
2006-06-20,19.4,19.64,19.29,19.48,273500,19.4,19.64,19.29,19.48,273500,0.0,1.0
2006-06-21,19.84,19.9,19.29,19.39,178100,19.84,19.9,19.29,19.39,178100,0.0,1.0
2006-06-22,19.7,19.81,19.49,19.81,415700,19.7,19.81,19.49,19.81,415700,0.0,1.0
2006-06-23,19.75,19.81,19.52,19.7,252100,19.75,19.81,19.52,19.7,252100,0.0,1.0
2006-06-26,20.34,20.49,19.75,19.8,328000,20.34,20.49,19.75,19.8,328000,0.0,1.0
2006-06-27,20.55,21.29,20.3,20.64,572300,20.55,21.29,20.3,20.64,572300,0.0,1.0
2006-06-28,20.35,20.75,20.14,20.75,295100,20.35,20.75,20.14,20.75,295100,0.0,1.0
2006-06-29,21.03,21.14,20.3,20.51,425400,21.03,21.14,20.3,20.51,425400,0.0,1.0
2006-06-30,20.3,21.16,20.3,21.16,1403700,20.3,21.16,20.3,21.16,1403700,0.0,1.0
2006-07-03,20.07,20.3,19.91,20.3,295400,20.07,20.3,19.91,20.3,295400,0.0,1.0
2006-07-05,19.78,19.97,19.54,19.97,431000,19.78,19.97,19.54,19.97,431000,0.0,1.0
2006-07-06,19.56,19.89,19.49,19.73,453500,19.56,19.89,19.49,19.73,453500,0.0,1.0
2006-07-07,19.46,19.76,19.36,19.48,403600,19.46,19.76,19.36,19.48,403600,0.0,1.0
2006-07-10,20.32,20.41,19.53,19.63,525500,20.32,20.41,19.53,19.63,525500,0.0,1.0
2006-07-11,21.54,21.56,20.0,20.05,774300,21.54,21.56,20.0,20.05,774300,0.0,1.0
2006-07-12,21.64,21.81,21.3,21.46,672300,21.64,21.81,21.3,21.46,672300,0.0,1.0
2006-07-13,21.35,21.85,21.14,21.53,649500,21.35,21.85,21.14,21.53,649500,0.0,1.0
2006-07-14,21.66,21.8,21.1,21.25,424400,21.66,21.8,21.1,21.25,424400,0.0,1.0
2006-07-17,22.45,22.65,21.61,21.7,1259700,22.45,22.65,21.61,21.7,1259700,0.0,1.0
2006-07-18,22.0,22.71,21.81,22.45,540700,22.0,22.71,21.81,22.45,540700,0.0,1.0
2006-07-19,22.6,22.77,22.13,22.31,558200,22.6,22.77,22.13,22.31,558200,0.0,1.0
2006-07-20,22.47,23.0,22.16,23.0,404900,22.47,23.0,22.16,23.0,404900,0.0,1.0
2006-07-21,22.33,22.64,22.07,22.5,666900,22.33,22.64,22.07,22.5,666900,0.0,1.0
2006-07-24,22.6,22.76,22.32,22.56,765800,22.6,22.76,22.32,22.56,765800,0.0,1.0
2006-07-25,22.43,22.92,22.16,22.65,325200,22.43,22.92,22.16,22.65,325200,0.0,1.0
2006-07-26,21.99,22.43,21.6,22.43,292200,21.99,22.43,21.6,22.43,292200,0.0,1.0
2006-07-27,21.48,22.23,21.33,22.13,195000,21.48,22.23,21.33,22.13,195000,0.0,1.0
2006-07-28,22.86,23.02,21.5,21.6,455000,22.86,23.02,21.5,21.6,455000,0.0,1.0
2006-07-31,22.46,22.92,22.3,22.89,395900,22.46,22.92,22.3,22.89,395900,0.0,1.0
2006-08-01,21.72,22.33,21.41,22.3,412200,21.72,22.33,21.41,22.3,412200,0.0,1.0
2006-08-02,21.86,21.86,21.35,21.72,522500,21.86,21.86,21.35,21.72,522500,0.0,1.0
2006-08-03,22.51,22.52,21.41,21.65,343500,22.51,22.52,21.41,21.65,343500,0.0,1.0
2006-08-04,21.61,22.89,21.35,22.76,397500,21.61,22.89,21.35,22.76,397500,0.0,1.0
2006-08-07,21.11,21.45,20.54,21.4,664200,21.11,21.45,20.54,21.4,664200,0.0,1.0
2006-08-08,22.4,23.4,21.34,22.97,1605700,22.4,23.4,21.34,22.97,1605700,0.0,1.0
2006-08-09,21.6,22.6,21.45,22.5,526700,21.6,22.6,21.45,22.5,526700,0.0,1.0
2006-08-10,21.94,22.07,21.21,21.45,329900,21.94,22.07,21.21,21.45,329900,0.0,1.0
2006-08-11,21.43,21.89,21.2,21.45,246100,21.43,21.89,21.2,21.45,246100,0.0,1.0
2006-08-14,21.92,21.98,21.48,21.53,255300,21.92,21.98,21.48,21.53,255300,0.0,1.0
2006-08-15,22.24,22.96,22.05,22.5,596000,22.24,22.96,22.05,22.5,596000,0.0,1.0
2006-08-16,22.25,22.53,21.88,22.35,282100,22.25,22.53,21.88,22.35,282100,0.0,1.0
2006-08-17,21.9,22.26,21.88,22.15,311600,21.9,22.26,21.88,22.15,311600,0.0,1.0
2006-08-18,21.58,22.06,21.5,21.97,355900,21.58,22.06,21.5,21.97,355900,0.0,1.0
2006-08-21,22.02,22.03,21.23,21.47,312800,22.02,22.03,21.23,21.47,312800,0.0,1.0
2006-08-22,23.28,23.76,22.6,22.75,1459700,23.28,23.76,22.6,22.75,1459700,0.0,1.0
2006-08-23,22.9,23.97,22.553,23.72,714600,22.9,23.97,22.553,23.72,714600,0.0,1.0
2006-08-24,23.41,23.5,22.31,23.0,617000,23.41,23.5,22.31,23.0,617000,0.0,1.0
2006-08-25,22.89,23.791,22.88,23.44,553100,22.89,23.791,22.88,23.44,553100,0.0,1.0
2006-08-28,23.46,23.62,23.01,23.21,520800,23.46,23.62,23.01,23.21,520800,0.0,1.0
2006-08-29,23.6,23.87,23.3,23.83,664800,23.6,23.87,23.3,23.83,664800,0.0,1.0
2006-08-30,24.22,24.28,23.43,23.61,564000,24.22,24.28,23.43,23.61,564000,0.0,1.0
2006-08-31,24.0,24.4,23.99,24.19,281300,24.0,24.4,23.99,24.19,281300,0.0,1.0
2006-09-01,23.68,24.16,23.67,24.0,191100,23.68,24.16,23.67,24.0,191100,0.0,1.0
2006-09-05,24.41,24.48,23.58,23.58,431800,24.41,24.48,23.58,23.58,431800,0.0,1.0
2006-09-06,23.99,24.34,23.81,24.34,423100,23.99,24.34,23.81,24.34,423100,0.0,1.0
2006-09-07,24.0,24.35,23.91,24.09,663800,24.0,24.35,23.91,24.09,663800,0.0,1.0
2006-09-08,23.77,24.13,23.71,24.1,204700,23.77,24.13,23.71,24.1,204700,0.0,1.0
2006-09-11,23.44,23.59,23.23,23.54,314900,23.44,23.59,23.23,23.54,314900,0.0,1.0
2006-09-12,24.21,24.36,23.47,23.55,392500,24.21,24.36,23.47,23.55,392500,0.0,1.0
2006-09-13,24.09,24.5,24.0,24.35,329300,24.09,24.5,24.0,24.35,329300,0.0,1.0
2006-09-14,24.02,24.05,23.61,23.99,228300,24.02,24.05,23.61,23.99,228300,0.0,1.0
2006-09-15,24.04,24.16,23.93,24.11,315100,24.04,24.16,23.93,24.11,315100,0.0,1.0
2006-09-18,24.01,24.18,23.8,24.02,243000,24.01,24.18,23.8,24.02,243000,0.0,1.0
2006-09-19,24.3,24.4,23.9,24.15,416500,24.3,24.4,23.9,24.15,416500,0.0,1.0
2006-09-20,24.9,24.94,24.42,24.47,383000,24.9,24.94,24.42,24.47,383000,0.0,1.0
2006-09-21,24.74,24.94,24.48,24.88,369700,24.74,24.94,24.48,24.88,369700,0.0,1.0
2006-09-22,24.0,24.7,23.81,24.7,373700,24.0,24.7,23.81,24.7,373700,0.0,1.0
2006-09-25,24.11,24.27,23.6401,24.03,174100,24.11,24.27,23.6401,24.03,174100,0.0,1.0
2006-09-26,23.82,24.1499,23.7745,24.12,138800,23.82,24.1499,23.7745,24.12,138800,0.0,1.0
2006-09-27,23.94,24.09,23.5901,23.82,207900,23.94,24.09,23.5901,23.82,207900,0.0,1.0
2006-09-28,23.95,24.16,23.71,24.07,215200,23.95,24.16,23.71,24.07,215200,0.0,1.0
2006-09-29,23.75,24.32,23.71,24.02,346600,23.75,24.32,23.71,24.02,346600,0.0,1.0
2006-10-02,23.67,24.15,23.53,23.67,232300,23.67,24.15,23.53,23.67,232300,0.0,1.0
2006-10-03,23.38,23.68,23.34,23.591,227900,23.38,23.68,23.34,23.591,227900,0.0,1.0
2006-10-04,23.83,23.91,23.35,23.39,254900,23.83,23.91,23.35,23.39,254900,0.0,1.0
2006-10-05,24.15,24.2,23.66,23.8,163300,24.15,24.2,23.66,23.8,163300,0.0,1.0
2006-10-06,24.25,24.36,23.83,24.14,573500,24.25,24.36,23.83,24.14,573500,0.0,1.0
2006-10-09,24.62,24.76,24.12,24.26,499300,24.62,24.76,24.12,24.26,499300,0.0,1.0
2006-10-10,24.65,25.14,24.46,24.72,733600,24.65,25.14,24.46,24.72,733600,0.0,1.0
2006-10-11,24.31,24.75,24.0,24.61,173900,24.31,24.75,24.0,24.61,173900,0.0,1.0
2006-10-12,25.39,25.5,25.1801,25.2301,1222300,25.39,25.5,25.1801,25.2301,1222300,0.0,1.0
2006-10-13,25.5,25.6,25.31,25.39,514200,25.5,25.6,25.31,25.39,514200,0.0,1.0
2006-10-16,25.67,25.99,25.416,25.49,292200,25.67,25.99,25.416,25.49,292200,0.0,1.0
2006-10-17,25.8,25.94,25.58,25.85,202600,25.8,25.94,25.58,25.85,202600,0.0,1.0
2006-10-18,25.61,26.05,25.57,25.94,453000,25.61,26.05,25.57,25.94,453000,0.0,1.0
2006-10-19,25.31,25.78,25.18,25.21,255000,25.31,25.78,25.18,25.21,255000,0.0,1.0
2006-10-20,25.22,25.63,25.15,25.56,302500,25.22,25.63,25.15,25.56,302500,0.0,1.0
2006-10-23,25.95,26.18,25.42,25.46,3644900,25.95,26.18,25.42,25.46,3644900,0.0,1.0
2006-10-24,25.64,25.95,25.61,25.95,476300,25.64,25.95,25.61,25.95,476300,0.0,1.0
2006-10-25,25.88,25.98,25.51,25.7,488300,25.88,25.98,25.51,25.7,488300,0.0,1.0
2006-10-26,26.03,26.37,25.58,25.99,367100,26.03,26.37,25.58,25.99,367100,0.0,1.0
2006-10-27,25.56,26.25,25.46,25.86,195900,25.56,26.25,25.46,25.86,195900,0.0,1.0
2006-10-30,25.93,25.95,25.13,25.44,239100,25.93,25.95,25.13,25.44,239100,0.0,1.0
2006-10-31,25.29,26.0,25.11,26.0,285600,25.29,26.0,25.11,26.0,285600,0.0,1.0
2006-11-01,24.62,25.41,24.62,25.25,437900,24.62,25.41,24.62,25.25,437900,0.0,1.0
2006-11-02,26.68,27.45,26.07,26.9,1764000,26.68,27.45,26.07,26.9,1764000,0.0,1.0
2006-11-03,26.47,26.98,25.96,26.92,723700,26.47,26.98,25.96,26.92,723700,0.0,1.0
2006-11-06,27.03,27.19,26.47,26.47,538100,27.03,27.19,26.47,26.47,538100,0.0,1.0
2006-11-07,27.01,27.4,26.95,27.03,335200,27.01,27.4,26.95,27.03,335200,0.0,1.0
2006-11-08,27.2,27.29,26.69,26.76,387300,27.2,27.29,26.69,26.76,387300,0.0,1.0
2006-11-09,27.09,27.25,26.77,27.23,551300,27.09,27.25,26.77,27.23,551300,0.0,1.0
2006-11-10,27.44,27.49,26.95,27.02,814900,27.44,27.49,26.95,27.02,814900,0.0,1.0
2006-11-13,27.99,28.33,27.6,27.63,830100,27.99,28.33,27.6,27.63,830100,0.0,1.0
2006-11-14,27.92,28.24,27.52,28.18,675400,27.92,28.24,27.52,28.18,675400,0.0,1.0
2006-11-15,28.05,28.29,27.88,27.94,266400,28.05,28.29,27.88,27.94,266400,0.0,1.0
2006-11-16,28.08,28.29,27.9,28.09,352800,28.08,28.29,27.9,28.09,352800,0.0,1.0
2006-11-17,28.13,28.24,27.9,28.06,348300,28.13,28.24,27.9,28.06,348300,0.0,1.0
2006-11-20,27.74,28.15,27.4403,28.1,357300,27.74,28.15,27.4403,28.1,357300,0.0,1.0
2006-11-21,27.77,28.02,27.68,27.88,324300,27.77,28.02,27.68,27.88,324300,0.0,1.0
2006-11-22,27.92,28.06,27.71,27.83,155100,27.92,28.06,27.71,27.83,155100,0.0,1.0
2006-11-24,28.0,28.15,27.66,27.7,119600,28.0,28.15,27.66,27.7,119600,0.0,1.0
2006-11-27,27.23,28.05,26.95,28.0,460000,27.23,28.05,26.95,28.0,460000,0.0,1.0
2006-11-28,27.3,27.6,26.793,27.06,403300,27.3,27.6,26.793,27.06,403300,0.0,1.0
2006-11-29,28.2,28.25,27.55,27.55,660800,28.2,28.25,27.55,27.55,660800,0.0,1.0
2006-11-30,27.75,28.27,27.7,28.18,499300,27.75,28.27,27.7,28.18,499300,0.0,1.0
2006-12-01,27.21,27.859,26.87,27.72,320500,27.21,27.859,26.87,27.72,320500,0.0,1.0
2006-12-04,27.65,27.97,27.385,27.41,276200,27.65,27.97,27.385,27.41,276200,0.0,1.0
2006-12-05,28.09,28.24,27.67,27.75,546300,28.09,28.24,27.67,27.75,546300,0.0,1.0
2006-12-06,28.15,28.23,27.89,27.98,194600,28.15,28.23,27.89,27.98,194600,0.0,1.0
2006-12-07,28.03,28.24,27.77,28.13,216700,28.03,28.24,27.77,28.13,216700,0.0,1.0
2006-12-08,28.22,28.28,27.57,28.01,222700,28.22,28.28,27.57,28.01,222700,0.0,1.0
2006-12-11,27.99,28.29,27.58,28.25,389100,27.99,28.29,27.58,28.25,389100,0.0,1.0
2006-12-12,27.7,27.95,27.29,27.95,266900,27.7,27.95,27.29,27.95,266900,0.0,1.0
2006-12-13,27.54,27.77,27.11,27.69,380800,27.54,27.77,27.11,27.69,380800,0.0,1.0
2006-12-14,27.83,28.08,27.36,27.51,273300,27.83,28.08,27.36,27.51,273300,0.0,1.0
2006-12-15,27.65,27.96,27.6,27.85,435600,27.65,27.96,27.6,27.85,435600,0.0,1.0
2006-12-18,27.08,27.81,26.9,27.799,416100,27.08,27.81,26.9,27.799,416100,0.0,1.0
2006-12-19,26.99,27.15,26.74,26.96,307800,26.99,27.15,26.74,26.96,307800,0.0,1.0
2006-12-20,27.63,27.76,27.05,27.05,224000,27.63,27.76,27.05,27.05,224000,0.0,1.0
2006-12-21,27.65,28.04,27.52,27.73,375900,27.65,28.04,27.52,27.73,375900,0.0,1.0
2006-12-22,27.71,27.93,27.45,27.66,234200,27.71,27.93,27.45,27.66,234200,0.0,1.0
2006-12-26,27.93,27.99,27.59,27.59,216500,27.93,27.99,27.59,27.59,216500,0.0,1.0
2006-12-27,28.2,28.24,27.92,27.98,161400,28.2,28.24,27.92,27.98,161400,0.0,1.0
2006-12-28,27.82,28.2,27.7,28.16,181400,27.82,28.2,27.7,28.16,181400,0.0,1.0
2006-12-29,27.54,27.96,27.45,27.72,124100,27.54,27.96,27.45,27.72,124100,0.0,1.0
2007-01-03,27.5,28.81,27.28,27.64,720200,27.5,28.81,27.28,27.64,720200,0.0,1.0
2007-01-04,27.2,27.56,27.15,27.41,400200,27.2,27.56,27.15,27.41,400200,0.0,1.0
2007-01-05,26.54,27.13,26.52,27.13,450200,26.54,27.13,26.52,27.13,450200,0.0,1.0
2007-01-08,26.91,26.95,26.23,26.51,278800,26.91,26.95,26.23,26.51,278800,0.0,1.0
2007-01-09,27.04,27.04,26.51,26.89,245000,27.04,27.04,26.51,26.89,245000,0.0,1.0
2007-01-10,26.96,27.12,26.77,26.93,513200,26.96,27.12,26.77,26.93,513200,0.0,1.0
2007-01-11,26.9,27.28,26.8,27.04,227400,26.9,27.28,26.8,27.04,227400,0.0,1.0
2007-01-12,26.56,27.0,26.41,26.84,483800,26.56,27.0,26.41,26.84,483800,0.0,1.0
2007-01-16,26.59,26.98,26.3,26.61,309500,26.59,26.98,26.3,26.61,309500,0.0,1.0
2007-01-17,27.08,27.16,26.45,26.6,445700,27.08,27.16,26.45,26.6,445700,0.0,1.0
2007-01-18,26.01,26.98,25.94,26.98,263300,26.01,26.98,25.94,26.98,263300,0.0,1.0
2007-01-19,25.95,26.21,25.3101,25.77,280300,25.95,26.21,25.3101,25.77,280300,0.0,1.0
2007-01-22,25.52,26.08,25.23,25.85,450900,25.52,26.08,25.23,25.85,450900,0.0,1.0
2007-01-23,26.12,26.25,25.38,25.51,190500,26.12,26.25,25.38,25.51,190500,0.0,1.0
2007-01-24,26.06,26.31,25.7,26.14,204800,26.06,26.31,25.7,26.14,204800,0.0,1.0
2007-01-25,25.71,26.09,25.64,25.98,317600,25.71,26.09,25.64,25.98,317600,0.0,1.0
2007-01-26,25.63,25.83,25.41,25.71,287600,25.63,25.83,25.41,25.71,287600,0.0,1.0
2007-01-29,25.54,25.75,25.39,25.61,169000,25.54,25.75,25.39,25.61,169000,0.0,1.0
2007-01-30,25.05,25.5,24.79,25.5,691000,25.05,25.5,24.79,25.5,691000,0.0,1.0
2007-01-31,25.88,26.09,24.975,25.03,446100,25.88,26.09,24.975,25.03,446100,0.0,1.0
2007-02-01,26.32,26.39,25.85,25.9,329700,26.32,26.39,25.85,25.9,329700,0.0,1.0
2007-02-02,26.34,26.4299,26.03,26.3,214400,26.34,26.4299,26.03,26.3,214400,0.0,1.0
2007-02-05,25.44,26.3,25.36,26.3,214200,25.44,26.3,25.36,26.3,214200,0.0,1.0
2007-02-06,25.56,25.65,25.33,25.47,165100,25.56,25.65,25.33,25.47,165100,0.0,1.0
2007-02-07,25.36,25.59,25.19,25.37,174700,25.36,25.59,25.19,25.37,174700,0.0,1.0
2007-02-08,25.72,25.75,25.28,25.34,146600,25.72,25.75,25.28,25.34,146600,0.0,1.0
2007-02-09,25.52,25.76,25.46,25.66,297200,25.52,25.76,25.46,25.66,297200,0.0,1.0
2007-02-12,26.52,26.57,25.49,25.78,609900,26.52,26.57,25.49,25.78,609900,0.0,1.0
2007-02-13,27.11,27.47,26.55,26.68,607900,27.11,27.47,26.55,26.68,607900,0.0,1.0
2007-02-14,27.21,27.8,27.16,27.3,392000,27.21,27.8,27.16,27.3,392000,0.0,1.0
2007-02-15,26.78,27.28,26.76,27.28,274900,26.78,27.28,26.76,27.28,274900,0.0,1.0
2007-02-16,26.96,26.96,26.41,26.77,194000,26.96,26.96,26.41,26.77,194000,0.0,1.0
2007-02-20,27.29,27.4,26.7,26.86,136600,27.29,27.4,26.7,26.86,136600,0.0,1.0
2007-02-21,27.26,27.64,27.01,27.2,193900,27.26,27.64,27.01,27.2,193900,0.0,1.0
2007-02-22,27.48,27.5,26.99,27.24,283300,27.48,27.5,26.99,27.24,283300,0.0,1.0
2007-02-23,28.31,28.32,27.6,27.8,657000,28.31,28.32,27.6,27.8,657000,0.0,1.0
2007-02-26,28.53,29.1,28.35,29.0,629000,28.53,29.1,28.35,29.0,629000,0.0,1.0
2007-02-27,27.36,28.47,26.67,28.31,590500,27.36,28.47,26.67,28.31,590500,0.0,1.0
2007-02-28,27.68,28.05,26.08,27.6,798900,27.68,28.05,26.08,27.6,798900,0.0,1.0
2007-03-01,27.75,27.98,25.73,25.73,406300,27.75,27.98,25.73,25.73,406300,0.0,1.0
2007-03-02,23.57,27.0,22.95,26.8501,3519700,23.57,27.0,22.95,26.8501,3519700,0.0,1.0
2007-03-05,22.29,23.13,21.52,22.33,1695700,22.29,23.13,21.52,22.33,1695700,0.0,1.0
2007-03-06,22.31,22.84,22.21,22.54,946900,22.31,22.84,22.21,22.54,946900,0.0,1.0
2007-03-07,21.42,22.31,21.18,22.25,1157600,21.42,22.31,21.18,22.25,1157600,0.0,1.0
2007-03-08,21.63,21.95,21.3,21.65,994300,21.63,21.95,21.3,21.65,994300,0.0,1.0
2007-03-09,21.93,22.15,21.4,21.5,571100,21.93,22.15,21.4,21.5,571100,0.0,1.0
2007-03-12,21.17,21.5,20.75,21.43,951100,21.17,21.5,20.75,21.43,951100,0.0,1.0
2007-03-13,21.21,21.43,21.0,21.02,716000,21.21,21.43,21.0,21.02,716000,0.0,1.0
2007-03-14,22.0,22.11,21.2,21.2901,1042800,22.0,22.11,21.2,21.2901,1042800,0.0,1.0
2007-03-15,23.09,24.49,22.19,22.41,1793800,23.09,24.49,22.19,22.41,1793800,0.0,1.0
2007-03-16,22.61,23.09,22.42,23.01,1219200,22.61,23.09,22.42,23.01,1219200,0.0,1.0
2007-03-19,22.67,22.91,22.58,22.74,381200,22.67,22.91,22.58,22.74,381200,0.0,1.0
2007-03-20,22.83,23.42,22.76,22.78,508600,22.83,23.42,22.76,22.78,508600,0.0,1.0
2007-03-21,23.38,23.61,22.82,22.949,545900,23.38,23.61,22.82,22.949,545900,0.0,1.0
2007-03-22,23.68,23.71,22.86,23.48,649800,23.68,23.71,22.86,23.48,649800,0.0,1.0
2007-03-23,23.5,23.8,23.36,23.61,658300,23.5,23.8,23.36,23.61,658300,0.0,1.0
2007-03-26,23.11,23.72,23.03,23.42,423000,23.11,23.72,23.03,23.42,423000,0.0,1.0
2007-03-27,23.15,23.3,22.78,23.06,565700,23.15,23.3,22.78,23.06,565700,0.0,1.0
2007-03-28,22.88,23.07,22.49,23.06,635900,22.88,23.07,22.49,23.06,635900,0.0,1.0
2007-03-29,22.7,23.13,22.36,23.05,274100,22.7,23.13,22.36,23.05,274100,0.0,1.0
2007-03-30,22.62,23.09,22.4,22.67,353200,22.62,23.09,22.4,22.67,353200,0.0,1.0
2007-04-02,22.95,22.98,22.42,22.62,531900,22.95,22.98,22.42,22.62,531900,0.0,1.0
2007-04-03,23.48,23.55,22.97,23.08,445800,23.48,23.55,22.97,23.08,445800,0.0,1.0
2007-04-04,23.14,23.55,23.07,23.51,324900,23.14,23.55,23.07,23.51,324900,0.0,1.0
2007-04-05,22.83,23.15,22.72,23.05,366900,22.83,23.15,22.72,23.05,366900,0.0,1.0
2007-04-09,23.54,23.56,22.86,22.89,890900,23.54,23.56,22.86,22.89,890900,0.0,1.0
2007-04-10,23.62,23.7275,23.25,23.54,579500,23.62,23.7275,23.25,23.54,579500,0.0,1.0
2007-04-11,24.26,24.62,23.74,24.19,1047900,24.26,24.62,23.74,24.19,1047900,0.0,1.0
2007-04-12,24.06,24.16,23.93,24.01,765900,24.06,24.16,23.93,24.01,765900,0.0,1.0
2007-04-13,24.38,24.4,23.92,24.03,499600,24.38,24.4,23.92,24.03,499600,0.0,1.0
2007-04-16,24.98,24.99,24.45,24.5,300000,24.98,24.99,24.45,24.5,300000,0.0,1.0
2007-04-17,24.87,25.13,24.77,25.05,387000,24.87,25.13,24.77,25.05,387000,0.0,1.0
2007-04-18,24.95,25.13,24.68,24.81,232800,24.95,25.13,24.68,24.81,232800,0.0,1.0
2007-04-19,24.77,25.15,24.46,24.7,321600,24.77,25.15,24.46,24.7,321600,0.0,1.0
2007-04-20,25.02,25.22,24.84,25.22,213000,25.02,25.22,24.84,25.22,213000,0.0,1.0
2007-04-23,24.54,25.0,24.45,25.0,215600,24.54,25.0,24.45,25.0,215600,0.0,1.0
2007-04-24,24.47,24.71,24.23,24.5,226300,24.47,24.71,24.23,24.5,226300,0.0,1.0
2007-04-25,24.57,24.77,24.38,24.66,190300,24.57,24.77,24.38,24.66,190300,0.0,1.0
2007-04-26,24.66,24.75,24.27,24.52,252600,24.66,24.75,24.27,24.52,252600,0.0,1.0
2007-04-27,24.71,24.83,24.35,24.61,189100,24.71,24.83,24.35,24.61,189100,0.0,1.0
2007-04-30,24.35,25.25,24.15,24.61,734800,24.35,25.25,24.15,24.61,734800,0.0,1.0
2007-05-01,22.11,23.963,21.47,23.963,2814300,22.11,23.963,21.47,23.963,2814300,0.0,1.0
2007-05-02,22.31,22.51,21.94,22.02,984900,22.31,22.51,21.94,22.02,984900,0.0,1.0
2007-05-03,22.01,22.29,21.94,22.25,1056800,22.01,22.29,21.94,22.25,1056800,0.0,1.0
2007-05-04,22.37,22.48,21.95,21.95,388300,22.37,22.48,21.95,21.95,388300,0.0,1.0
2007-05-07,22.32,22.58,22.26,22.39,190300,22.32,22.58,22.26,22.39,190300,0.0,1.0
2007-05-08,22.54,22.57,22.08,22.39,355000,22.54,22.57,22.08,22.39,355000,0.0,1.0
2007-05-09,22.46,22.62,22.21,22.29,597500,22.46,22.62,22.21,22.29,597500,0.0,1.0
2007-05-10,22.54,22.75,22.12,22.5,488100,22.54,22.75,22.12,22.5,488100,0.0,1.0
2007-05-11,22.47,22.8,22.44,22.69,670800,22.47,22.8,22.44,22.69,670800,0.0,1.0
2007-05-14,21.96,22.47,21.92,22.43,631200,21.96,22.47,21.92,22.43,631200,0.0,1.0
2007-05-15,21.59,22.17,21.53,21.95,445000,21.59,22.17,21.53,21.95,445000,0.0,1.0
2007-05-16,21.45,21.5005,21.04,21.49,550000,21.45,21.5005,21.04,21.49,550000,0.0,1.0
2007-05-17,21.54,21.71,21.16,21.32,466700,21.54,21.71,21.16,21.32,466700,0.0,1.0
2007-05-18,21.51,21.59,21.3,21.56,424400,21.51,21.59,21.3,21.56,424400,0.0,1.0
2007-05-21,22.01,22.08,21.35,21.37,527300,22.01,22.08,21.35,21.37,527300,0.0,1.0
2007-05-22,22.06,22.24,21.71,21.8,287000,22.06,22.24,21.71,21.8,287000,0.0,1.0
2007-05-23,22.21,22.46,22.04,22.13,332800,22.21,22.46,22.04,22.13,332800,0.0,1.0
2007-05-24,22.73,22.8,22.03,22.1,585000,22.73,22.8,22.03,22.1,585000,0.0,1.0
2007-05-25,22.69,23.31,22.55,22.73,468500,22.69,23.31,22.55,22.73,468500,0.0,1.0
2007-05-29,22.73,23.08,22.62,22.85,432800,22.73,23.08,22.62,22.85,432800,0.0,1.0
2007-05-30,22.36,22.72,22.32,22.62,564000,22.36,22.72,22.32,22.62,564000,0.0,1.0
2007-05-31,22.52,22.72,22.2,22.41,834600,22.52,22.72,22.2,22.41,834600,0.0,1.0
2007-06-01,22.95,23.1978,22.53,22.53,625000,22.95,23.1978,22.53,22.53,625000,0.0,1.0
2007-06-04,23.07,23.15,22.75,22.82,296100,23.07,23.15,22.75,22.82,296100,0.0,1.0
2007-06-05,22.81,23.2,22.64,22.91,262600,22.81,23.2,22.64,22.91,262600,0.0,1.0
2007-06-06,22.57,22.64,22.4,22.63,208900,22.57,22.64,22.4,22.63,208900,0.0,1.0
2007-06-07,22.25,22.63,22.24,22.4,372600,22.25,22.63,22.24,22.4,372600,0.0,1.0
2007-06-08,22.45,22.55,21.93,22.18,259600,22.45,22.55,21.93,22.18,259600,0.0,1.0
2007-06-11,22.36,22.48,22.1,22.35,136400,22.36,22.48,22.1,22.35,136400,0.0,1.0
2007-06-12,22.27,22.71,22.11,22.19,236900,22.27,22.71,22.11,22.19,236900,0.0,1.0
2007-06-13,22.45,22.59,22.18,22.29,162400,22.45,22.59,22.18,22.29,162400,0.0,1.0
2007-06-14,22.4,22.64,22.32,22.41,174300,22.4,22.64,22.32,22.41,174300,0.0,1.0
2007-06-15,23.17,23.41,22.62,22.91,468300,23.17,23.41,22.62,22.91,468300,0.0,1.0
2007-06-18,22.68,23.23,22.6,23.17,207400,22.68,23.23,22.6,23.17,207400,0.0,1.0
2007-06-19,22.67,22.69,22.41,22.6,208900,22.67,22.69,22.41,22.6,208900,0.0,1.0
2007-06-20,22.11,22.86,22.03,22.71,196100,22.11,22.86,22.03,22.71,196100,0.0,1.0
2007-06-21,22.45,22.49,21.96,22.1,259100,22.45,22.49,21.96,22.1,259100,0.0,1.0
2007-06-22,22.33,22.58,22.1,22.47,372300,22.33,22.58,22.1,22.47,372300,0.0,1.0
2007-06-25,22.41,22.62,22.2,22.25,249000,22.41,22.62,22.2,22.25,249000,0.0,1.0
2007-06-26,22.07,22.43,21.96,22.41,195700,22.07,22.43,21.96,22.41,195700,0.0,1.0
2007-06-27,22.53,22.54,21.73,21.89,234300,22.53,22.54,21.73,21.89,234300,0.0,1.0
2007-06-28,22.37,22.63,22.26,22.54,199500,22.37,22.63,22.26,22.54,199500,0.0,1.0
2007-06-29,22.0,22.5,21.92,22.5,228500,22.0,22.5,21.92,22.5,228500,0.0,1.0
2007-07-02,21.95,22.13,21.83,22.13,489200,21.95,22.13,21.83,22.13,489200,0.0,1.0
2007-07-03,22.0,22.04,21.91,22.04,189400,22.0,22.04,21.91,22.04,189400,0.0,1.0
2007-07-05,21.87,22.0,21.47,22.0,249700,21.87,22.0,21.47,22.0,249700,0.0,1.0
2007-07-06,21.76,21.98,21.67,21.84,193400,21.76,21.98,21.67,21.84,193400,0.0,1.0
2007-07-09,21.6,21.94,21.49,21.83,248000,21.6,21.94,21.49,21.83,248000,0.0,1.0
2007-07-10,21.17,21.56,20.93,21.5,350100,21.17,21.56,20.93,21.5,350100,0.0,1.0
2007-07-11,21.25,21.66,21.22,21.34,388700,21.25,21.66,21.22,21.34,388700,0.0,1.0
2007-07-12,21.4,21.49,21.25,21.43,229400,21.4,21.49,21.25,21.43,229400,0.0,1.0
2007-07-13,21.49,21.58,21.25,21.39,224500,21.49,21.58,21.25,21.39,224500,0.0,1.0
2007-07-16,21.24,21.69,21.01,21.4,288700,21.24,21.69,21.01,21.4,288700,0.0,1.0
2007-07-17,21.47,21.56,21.24,21.32,530200,21.47,21.56,21.24,21.32,530200,0.0,1.0
2007-07-18,21.35,21.57,21.15,21.33,267000,21.35,21.57,21.15,21.33,267000,0.0,1.0
2007-07-19,21.48,21.58,21.36,21.46,119400,21.48,21.58,21.36,21.46,119400,0.0,1.0
2007-07-20,21.38,21.64,21.25,21.43,281300,21.38,21.64,21.25,21.43,281300,0.0,1.0
2007-07-23,21.46,21.95,21.37,21.4,296200,21.46,21.95,21.37,21.4,296200,0.0,1.0
2007-07-24,21.05,21.38,21.0,21.17,343200,21.05,21.38,21.0,21.17,343200,0.0,1.0
2007-07-25,21.24,21.36,21.01,21.21,316700,21.24,21.36,21.01,21.21,316700,0.0,1.0
2007-07-26,21.07,21.4,20.73,20.88,346900,21.07,21.4,20.73,20.88,346900,0.0,1.0
2007-07-27,21.0,21.32,20.95,21.0,300200,21.0,21.32,20.95,21.0,300200,0.0,1.0
2007-07-30,21.46,21.58,20.73,21.03,333600,21.46,21.58,20.73,21.03,333600,0.0,1.0
2007-07-31,21.47,21.95,21.38,21.63,307800,21.47,21.95,21.38,21.63,307800,0.0,1.0
2007-08-01,21.71,21.94,21.33,21.42,366300,21.71,21.94,21.33,21.42,366300,0.0,1.0
2007-08-02,22.23,22.38,21.53,21.79,454500,22.23,22.38,21.53,21.79,454500,0.0,1.0
2007-08-03,21.23,22.23,21.11,22.18,439500,21.23,22.23,21.11,22.18,439500,0.0,1.0
2007-08-06,21.74,21.91,20.86,21.34,580400,21.74,21.91,20.86,21.34,580400,0.0,1.0
2007-08-07,16.84,17.94,16.62,17.09,4303200,16.84,17.94,16.62,17.09,4303200,0.0,1.0
2007-08-08,17.33,17.34,16.75,16.75,2282300,17.33,17.34,16.75,16.75,2282300,0.0,1.0
2007-08-09,18.85,19.21,16.75,16.91,1187600,18.85,19.21,16.75,16.91,1187600,0.0,1.0
2007-08-10,18.55,19.15,17.3,18.77,1296500,18.55,19.15,17.3,18.77,1296500,0.0,1.0
2007-08-13,18.1,18.58,17.52,18.55,675000,18.1,18.58,17.52,18.55,675000,0.0,1.0
2007-08-14,18.09,18.47,17.66,18.27,668200,18.09,18.47,17.66,18.27,668200,0.0,1.0
2007-08-15,18.22,18.53,17.8,17.95,504400,18.22,18.53,17.8,17.95,504400,0.0,1.0
2007-08-16,18.34,18.57,17.67,18.0,1040100,18.34,18.57,17.67,18.0,1040100,0.0,1.0
2007-08-17,18.72,19.2,18.36,18.95,648500,18.72,19.2,18.36,18.95,648500,0.0,1.0
2007-08-20,18.7,18.88,18.35,18.76,269300,18.7,18.88,18.35,18.76,269300,0.0,1.0
2007-08-21,18.14,18.63,18.06,18.5,210900,18.14,18.63,18.06,18.5,210900,0.0,1.0
2007-08-22,18.2,18.5,17.9,18.33,332700,18.2,18.5,17.9,18.33,332700,0.0,1.0
2007-08-23,17.85,18.35,17.61,18.35,336400,17.85,18.35,17.61,18.35,336400,0.0,1.0
2007-08-24,17.75,17.84,17.41,17.75,384000,17.75,17.84,17.41,17.75,384000,0.0,1.0
2007-08-27,17.67,17.7,17.35,17.64,249100,17.67,17.7,17.35,17.64,249100,0.0,1.0
2007-08-28,17.39,17.71,17.31,17.53,223400,17.39,17.71,17.31,17.53,223400,0.0,1.0
2007-08-29,17.61,17.65,17.33,17.45,191100,17.61,17.65,17.33,17.45,191100,0.0,1.0
2007-08-30,17.75,17.99,17.37,17.41,194900,17.75,17.99,17.37,17.41,194900,0.0,1.0
2007-08-31,17.83,18.0,17.71,17.99,132300,17.83,18.0,17.71,17.99,132300,0.0,1.0
2007-09-04,17.96,18.05,17.67,17.77,213300,17.96,18.05,17.67,17.77,213300,0.0,1.0
2007-09-05,17.99,18.03,17.65,17.88,400200,17.99,18.03,17.65,17.88,400200,0.0,1.0
2007-09-06,18.2,18.41,17.5,18.01,381700,18.2,18.41,17.5,18.01,381700,0.0,1.0
2007-09-07,18.01,18.26,17.77,17.98,282800,18.01,18.26,17.77,17.98,282800,0.0,1.0
2007-09-10,17.65,18.09,17.48,18.09,195100,17.65,18.09,17.48,18.09,195100,0.0,1.0
2007-09-11,17.83,17.86,17.5,17.68,172400,17.83,17.86,17.5,17.68,172400,0.0,1.0
2007-09-12,17.66,18.09,17.6,17.73,168200,17.66,18.09,17.6,17.73,168200,0.0,1.0
2007-09-13,17.82,18.0,17.54,17.77,215900,17.82,18.0,17.54,17.77,215900,0.0,1.0
2007-09-14,17.83,17.86,17.53,17.65,198200,17.83,17.86,17.53,17.65,198200,0.0,1.0
2007-09-17,17.59,17.75,17.5,17.75,360600,17.59,17.75,17.5,17.75,360600,0.0,1.0
2007-09-18,18.57,18.57,17.6,17.65,246000,18.57,18.57,17.6,17.65,246000,0.0,1.0
2007-09-19,18.85,19.15,18.62,18.75,490100,18.85,19.15,18.62,18.75,490100,0.0,1.0
2007-09-20,18.79,19.05,18.65,18.8,387700,18.79,19.05,18.65,18.8,387700,0.0,1.0
2007-09-21,18.84,19.01,18.69,18.95,453300,18.84,19.01,18.69,18.95,453300,0.0,1.0
2007-09-24,18.59,18.8,18.3,18.58,291300,18.59,18.8,18.3,18.58,291300,0.0,1.0
2007-09-25,18.63,18.7,18.38,18.44,139200,18.63,18.7,18.38,18.44,139200,0.0,1.0
2007-09-26,18.86,18.99,18.65,18.76,154900,18.86,18.99,18.65,18.76,154900,0.0,1.0
2007-09-27,19.14,19.36,18.74,18.91,215600,19.14,19.36,18.74,18.91,215600,0.0,1.0
2007-09-28,18.73,19.275,18.63,19.09,230100,18.73,19.275,18.63,19.09,230100,0.0,1.0
2007-10-01,19.03,19.18,18.54,18.84,296600,19.03,19.18,18.54,18.84,296600,0.0,1.0
2007-10-02,19.02,19.35,18.87,18.98,217600,19.02,19.35,18.87,18.98,217600,0.0,1.0
2007-10-03,18.89,19.38,18.87,18.87,184100,18.89,19.38,18.87,18.87,184100,0.0,1.0
2007-10-04,19.44,19.49,18.89,18.97,142000,19.44,19.49,18.89,18.97,142000,0.0,1.0
2007-10-05,19.83,20.05,19.54,19.68,434900,19.83,20.05,19.54,19.68,434900,0.0,1.0
2007-10-08,19.56,19.88,19.51,19.74,263900,19.56,19.88,19.51,19.74,263900,0.0,1.0
2007-10-09,19.3,19.52,19.01,19.51,274500,19.3,19.52,19.01,19.51,274500,0.0,1.0
2007-10-10,19.04,19.39,18.91,19.3,356300,19.04,19.39,18.91,19.3,356300,0.0,1.0
2007-10-11,18.87,19.24,18.61,19.1,341200,18.87,19.24,18.61,19.1,341200,0.0,1.0
2007-10-12,18.82,18.99,18.71,18.86,207200,18.82,18.99,18.71,18.86,207200,0.0,1.0
2007-10-15,18.76,18.92,18.57,18.86,195900,18.76,18.92,18.57,18.86,195900,0.0,1.0
2007-10-16,18.76,18.89,18.53,18.57,155100,18.76,18.89,18.53,18.57,155100,0.0,1.0
2007-10-17,18.86,19.01,18.64,18.97,213000,18.86,19.01,18.64,18.97,213000,0.0,1.0
2007-10-18,18.89,19.03,18.75,18.9,198600,18.89,19.03,18.75,18.9,198600,0.0,1.0
2007-10-19,18.16,18.91,18.16,18.88,353300,18.16,18.91,18.16,18.88,353300,0.0,1.0
2007-10-22,18.45,18.46,17.97,17.99,511600,18.45,18.46,17.97,17.99,511600,0.0,1.0
2007-10-23,18.48,18.599,18.23,18.54,327000,18.48,18.599,18.23,18.54,327000,0.0,1.0
2007-10-24,18.65,18.7,18.33,18.35,321000,18.65,18.7,18.33,18.35,321000,0.0,1.0
2007-10-25,19.09,19.16,18.6,18.6,485000,19.09,19.16,18.6,18.6,485000,0.0,1.0
2007-10-26,19.02,19.38,18.88,19.32,383400,19.02,19.38,18.88,19.32,383400,0.0,1.0
2007-10-29,19.0,19.2499,18.47,19.08,219500,19.0,19.2499,18.47,19.08,219500,0.0,1.0
2007-10-30,18.51,19.0101,18.41,18.78,332300,18.51,19.0101,18.41,18.78,332300,0.0,1.0
2007-10-31,19.01,19.36,18.93,19.0,1359300,19.01,19.36,18.93,19.0,1359300,0.0,1.0
2007-11-01,18.94,19.0,18.51,18.81,443900,18.94,19.0,18.51,18.81,443900,0.0,1.0
2007-11-02,18.85,19.09,18.63,19.09,592700,18.85,19.09,18.63,19.09,592700,0.0,1.0
2007-11-05,18.58,18.85,18.5,18.7,314800,18.58,18.85,18.5,18.7,314800,0.0,1.0
2007-11-06,18.79,18.84,18.18,18.52,352200,18.79,18.84,18.18,18.52,352200,0.0,1.0
2007-11-07,18.14,18.83,18.07,18.67,370800,18.14,18.83,18.07,18.67,370800,0.0,1.0
2007-11-08,18.08,18.4,17.77,18.31,471500,18.08,18.4,17.77,18.31,471500,0.0,1.0
2007-11-09,17.83,18.0,17.76,17.9,442300,17.83,18.0,17.76,17.9,442300,0.0,1.0
2007-11-12,17.62,18.03,17.55,17.78,383900,17.62,18.03,17.55,17.78,383900,0.0,1.0
2007-11-13,18.02,18.07,17.72,17.88,971500,18.02,18.07,17.72,17.88,971500,0.0,1.0
2007-11-14,18.15,18.32,17.97,18.15,325600,18.15,18.32,17.97,18.15,325600,0.0,1.0
2007-11-15,17.88,18.12,17.56,18.09,387100,17.88,18.12,17.56,18.09,387100,0.0,1.0
2007-11-16,17.32,17.9,17.21,17.9,1003100,17.32,17.9,17.21,17.9,1003100,0.0,1.0
2007-11-19,16.98,17.2,16.93,17.15,488900,16.98,17.2,16.93,17.15,488900,0.0,1.0
2007-11-20,17.0,17.095,16.82,16.89,676700,17.0,17.095,16.82,16.89,676700,0.0,1.0
2007-11-21,16.78,17.07,16.78,16.97,481800,16.78,17.07,16.78,16.97,481800,0.0,1.0
2007-11-23,16.85,17.03,16.84,16.87,76200,16.85,17.03,16.84,16.87,76200,0.0,1.0
2007-11-26,16.54,16.99,16.5,16.91,197600,16.54,16.99,16.5,16.91,197600,0.0,1.0
2007-11-27,16.84,16.9,16.5,16.77,525500,16.84,16.9,16.5,16.77,525500,0.0,1.0
2007-11-28,17.1,17.15,16.84,16.84,877200,17.1,17.15,16.84,16.84,877200,0.0,1.0
2007-11-29,17.09,17.17,17.02,17.09,322000,17.09,17.17,17.02,17.09,322000,0.0,1.0
2007-11-30,16.88,17.35,16.84,17.3,363400,16.88,17.35,16.84,17.3,363400,0.0,1.0
2007-12-03,16.77,17.0,16.75,16.81,115400,16.77,17.0,16.75,16.81,115400,0.0,1.0
2007-12-04,16.93,17.12,16.4,16.52,449600,16.93,17.12,16.4,16.52,449600,0.0,1.0
2007-12-05,17.03,17.15,16.81,17.15,282700,17.03,17.15,16.81,17.15,282700,0.0,1.0
2007-12-06,17.37,17.5,16.97,17.06,421400,17.37,17.5,16.97,17.06,421400,0.0,1.0
2007-12-07,17.04,17.44,16.94,17.39,269800,17.04,17.44,16.94,17.39,269800,0.0,1.0
2007-12-10,17.0,17.27,16.95,17.05,414200,17.0,17.27,16.95,17.05,414200,0.0,1.0
2007-12-11,16.53,17.23,16.51,17.05,271000,16.53,17.23,16.51,17.05,271000,0.0,1.0
2007-12-12,16.75,16.94,16.52,16.94,157500,16.75,16.94,16.52,16.94,157500,0.0,1.0
2007-12-13,16.88,16.92,16.5,16.55,157000,16.88,16.92,16.5,16.55,157000,0.0,1.0
2007-12-14,16.59,16.68,16.45,16.65,213100,16.59,16.68,16.45,16.65,213100,0.0,1.0
2007-12-17,16.48,16.8,16.41,16.43,253100,16.48,16.8,16.41,16.43,253100,0.0,1.0
2007-12-18,16.79,16.9,16.685,16.73,380900,16.79,16.9,16.685,16.73,380900,0.0,1.0
2007-12-19,16.71,16.89,16.68,16.75,734600,16.71,16.89,16.68,16.75,734600,0.0,1.0
2007-12-20,16.75,16.85,16.62,16.79,185600,16.75,16.85,16.62,16.79,185600,0.0,1.0
2007-12-21,16.65,17.0,16.51,16.93,752500,16.65,17.0,16.51,16.93,752500,0.0,1.0
2007-12-24,17.42,17.43,16.68,16.69,122900,17.42,17.43,16.68,16.69,122900,0.0,1.0
2007-12-26,17.28,17.45,17.2,17.24,169900,17.28,17.45,17.2,17.24,169900,0.0,1.0
2007-12-27,16.94,17.43,16.92,17.31,190800,16.94,17.43,16.92,17.31,190800,0.0,1.0
2007-12-28,16.97,17.27,16.84,17.19,148700,16.97,17.27,16.84,17.19,148700,0.0,1.0
2007-12-31,17.17,17.3599,16.86,16.95,237900,17.17,17.3599,16.86,16.95,237900,0.0,1.0
2008-01-02,16.61,17.24,16.56,17.18,385600,16.61,17.24,16.56,17.18,385600,0.0,1.0
2008-01-03,16.22,16.7,16.22,16.6,309500,16.22,16.7,16.22,16.6,309500,0.0,1.0
2008-01-04,16.0,16.16,15.83,16.05,270800,16.0,16.16,15.83,16.05,270800,0.0,1.0
2008-01-07,16.39,16.48,15.98,16.04,221600,16.39,16.48,15.98,16.04,221600,0.0,1.0
2008-01-08,15.99,16.65,15.95,16.34,326600,15.99,16.65,15.95,16.34,326600,0.0,1.0
2008-01-09,16.27,16.36,15.87,16.1,247700,16.27,16.36,15.87,16.1,247700,0.0,1.0
2008-01-10,16.32,16.55,15.92,16.11,207500,16.32,16.55,15.92,16.11,207500,0.0,1.0
2008-01-11,16.12,16.58,16.02,16.11,217600,16.12,16.58,16.02,16.11,217600,0.0,1.0
2008-01-14,16.17,16.27,15.9,16.1,111900,16.17,16.27,15.9,16.1,111900,0.0,1.0
2008-01-15,16.13,16.34,15.84,16.0,173700,16.13,16.34,15.84,16.0,173700,0.0,1.0
2008-01-16,15.68,16.07,14.58,15.95,799800,15.68,16.07,14.58,15.95,799800,0.0,1.0
2008-01-17,15.66,15.81,15.57,15.69,262800,15.66,15.81,15.57,15.69,262800,0.0,1.0
2008-01-18,15.66,15.93,15.31,15.71,409800,15.66,15.93,15.31,15.71,409800,0.0,1.0
2008-01-22,15.74,16.02,15.01,15.2301,352300,15.74,16.02,15.01,15.2301,352300,0.0,1.0
2008-01-23,15.61,15.66,14.58,15.4,475700,15.61,15.66,14.58,15.4,475700,0.0,1.0
2008-01-24,15.0,15.83,15.0,15.7,321200,15.0,15.83,15.0,15.7,321200,0.0,1.0
2008-01-25,15.26,15.47,15.08,15.2,277000,15.26,15.47,15.08,15.2,277000,0.0,1.0
2008-01-28,15.37,15.5,15.1,15.2,235400,15.37,15.5,15.1,15.2,235400,0.0,1.0
2008-01-29,15.41,15.56,15.17,15.4,178100,15.41,15.56,15.17,15.4,178100,0.0,1.0
2008-01-30,15.45,15.98,15.26,15.31,302700,15.45,15.98,15.26,15.31,302700,0.0,1.0
2008-01-31,15.61,15.83,15.16,15.21,255100,15.61,15.83,15.16,15.21,255100,0.0,1.0
2008-02-01,15.64,15.8,15.21,15.75,222400,15.64,15.8,15.21,15.75,222400,0.0,1.0
2008-02-04,15.01,15.59,14.9,15.46,377300,15.01,15.59,14.9,15.46,377300,0.0,1.0
2008-02-05,14.77,14.96,14.61,14.83,440000,14.77,14.96,14.61,14.83,440000,0.0,1.0
2008-02-06,14.98,15.16,14.74,14.86,193300,14.98,15.16,14.74,14.86,193300,0.0,1.0
2008-02-07,14.89,15.14,14.66,15.05,256700,14.89,15.14,14.66,15.05,256700,0.0,1.0
2008-02-08,14.71,15.06,14.69,14.83,205100,14.71,15.06,14.69,14.83,205100,0.0,1.0
2008-02-11,14.49,14.8,14.45,14.57,289600,14.49,14.8,14.45,14.57,289600,0.0,1.0
2008-02-12,14.38,14.74,14.34,14.7,477400,14.38,14.74,14.34,14.7,477400,0.0,1.0
2008-02-13,14.55,14.83,14.53,14.76,459100,14.55,14.83,14.53,14.76,459100,0.0,1.0
2008-02-14,14.48,14.74,14.45,14.6,317500,14.48,14.74,14.45,14.6,317500,0.0,1.0
2008-02-15,14.33,14.52,14.2501,14.44,186300,14.33,14.52,14.2501,14.44,186300,0.0,1.0
2008-02-19,14.48,14.69,14.38,14.49,239100,14.48,14.69,14.38,14.49,239100,0.0,1.0
2008-02-20,14.9,15.01,14.35,14.44,464200,14.9,15.01,14.35,14.44,464200,0.0,1.0
2008-02-21,15.02,15.12,14.81,14.97,230600,15.02,15.12,14.81,14.97,230600,0.0,1.0
2008-02-22,14.94,15.11,14.82,15.0,256600,14.94,15.11,14.82,15.0,256600,0.0,1.0
2008-02-25,15.15,15.21,14.88,14.89,259800,15.15,15.21,14.88,14.89,259800,0.0,1.0
2008-02-26,15.45,15.56,15.05,15.14,319800,15.45,15.56,15.05,15.14,319800,0.0,1.0
2008-02-27,16.3,16.34,15.15,15.3,892800,16.3,16.34,15.15,15.3,892800,0.0,1.0
2008-02-28,16.1,16.16,15.75,16.14,315200,16.1,16.16,15.75,16.14,315200,0.0,1.0
2008-02-29,16.19,16.3,15.86,15.96,327200,16.19,16.3,15.86,15.96,327200,0.0,1.0
2008-03-03,16.01,16.21,15.8,16.06,303600,16.01,16.21,15.8,16.06,303600,0.0,1.0
2008-03-04,15.76,16.0,15.66,15.82,603900,15.76,16.0,15.66,15.82,603900,0.0,1.0
2008-03-05,16.27,16.38,15.86,15.86,289800,16.27,16.38,15.86,15.86,289800,0.0,1.0
2008-03-06,15.87,16.46,15.82,16.21,210400,15.87,16.46,15.82,16.21,210400,0.0,1.0
2008-03-07,15.88,16.06,15.66,15.68,134400,15.88,16.06,15.66,15.68,134400,0.0,1.0
2008-03-10,15.82,16.01,15.69,15.96,172700,15.82,16.01,15.69,15.96,172700,0.0,1.0
2008-03-11,16.0,16.18,15.81,15.94,322400,16.0,16.18,15.81,15.94,322400,0.0,1.0
2008-03-12,15.96,16.25,15.92,15.96,234300,15.96,16.25,15.92,15.96,234300,0.0,1.0
2008-03-13,16.15,16.19,15.68,15.84,214700,16.15,16.19,15.68,15.84,214700,0.0,1.0
2008-03-14,15.63,16.29,15.35,16.29,533100,15.63,16.29,15.35,16.29,533100,0.0,1.0
2008-03-17,15.08,15.59,15.01,15.34,304600,15.08,15.59,15.01,15.34,304600,0.0,1.0
2008-03-18,15.49,15.51,14.78,15.2,260800,15.49,15.51,14.78,15.2,260800,0.0,1.0
2008-03-19,15.26,15.76,15.26,15.64,119800,15.26,15.76,15.26,15.64,119800,0.0,1.0
2008-03-20,15.09,15.49,14.93,15.48,567900,15.09,15.49,14.93,15.48,567900,0.0,1.0
2008-03-24,15.78,15.92,15.02,15.18,175400,15.78,15.92,15.02,15.18,175400,0.0,1.0
2008-03-25,15.89,15.97,15.58,15.85,110300,15.89,15.97,15.58,15.85,110300,0.0,1.0
2008-03-26,16.09,16.13,15.72,15.83,100800,16.09,16.13,15.72,15.83,100800,0.0,1.0
2008-03-27,15.92,16.24,15.84,16.16,117300,15.92,16.24,15.84,16.16,117300,0.0,1.0
2008-03-28,15.96,16.08,15.79,15.91,91500,15.96,16.08,15.79,15.91,91500,0.0,1.0
2008-03-31,15.42,16.01,15.41,15.88,202100,15.42,16.01,15.41,15.88,202100,0.0,1.0
2008-04-01,15.97,15.98,15.52,15.57,225000,15.97,15.98,15.52,15.57,225000,0.0,1.0
2008-04-02,16.19,16.23,15.85,16.0,165300,16.19,16.23,15.85,16.0,165300,0.0,1.0
2008-04-03,16.05,16.16,15.85,16.05,174000,16.05,16.16,15.85,16.05,174000,0.0,1.0
2008-04-04,16.13,16.32,16.0,16.21,108400,16.13,16.32,16.0,16.21,108400,0.0,1.0
2008-04-07,16.03,16.4,15.96,16.21,129600,16.03,16.4,15.96,16.21,129600,0.0,1.0
2008-04-08,16.03,16.07,15.84,15.88,75800,16.03,16.07,15.84,15.88,75800,0.0,1.0
2008-04-09,15.55,16.02,15.48,16.02,97200,15.55,16.02,15.48,16.02,97200,0.0,1.0
2008-04-10,15.54,15.75,15.45,15.51,99500,15.54,15.75,15.45,15.51,99500,0.0,1.0
2008-04-11,14.89,15.4,14.76,15.35,318600,14.89,15.4,14.76,15.35,318600,0.0,1.0
2008-04-14,14.6,14.86,14.48,14.86,285600,14.6,14.86,14.48,14.86,285600,0.0,1.0
2008-04-15,14.79,14.85,14.555,14.72,113400,14.79,14.85,14.555,14.72,113400,0.0,1.0
2008-04-16,15.28,15.37,14.87,14.94,200400,15.28,15.37,14.87,14.94,200400,0.0,1.0
2008-04-17,15.34,15.436,15.23,15.3,116900,15.34,15.436,15.23,15.3,116900,0.0,1.0
2008-04-18,15.59,15.76,15.41,15.54,142800,15.59,15.76,15.41,15.54,142800,0.0,1.0
2008-04-21,15.47,15.56,15.39,15.46,84100,15.47,15.56,15.39,15.46,84100,0.0,1.0
2008-04-22,15.28,15.45,15.0,15.37,161800,15.28,15.45,15.0,15.37,161800,0.0,1.0
2008-04-23,14.87,15.35,14.72,15.35,145400,14.87,15.35,14.72,15.35,145400,0.0,1.0
2008-04-24,15.05,15.08,14.58,14.83,102500,15.05,15.08,14.58,14.83,102500,0.0,1.0
2008-04-25,15.18,15.24,14.84,15.14,71400,15.18,15.24,14.84,15.14,71400,0.0,1.0
2008-04-28,14.96,15.19,14.89,15.19,54400,14.96,15.19,14.89,15.19,54400,0.0,1.0
2008-04-29,15.0,15.07,14.76,14.84,154000,15.0,15.07,14.76,14.84,154000,0.0,1.0
2008-04-30,14.59,15.14,14.55,15.08,116300,14.59,15.14,14.55,15.08,116300,0.0,1.0
2008-05-01,15.1,15.33,14.57,14.69,116400,15.1,15.33,14.57,14.69,116400,0.0,1.0
2008-05-02,15.31,15.4,15.19,15.25,104000,15.31,15.4,15.19,15.25,104000,0.0,1.0
2008-05-05,15.09,15.37,14.94,15.35,130300,15.09,15.37,14.94,15.35,130300,0.0,1.0
2008-05-06,16.14,16.69,15.4,16.5,342500,16.14,16.69,15.4,16.5,342500,0.0,1.0
2008-05-07,15.25,16.3,15.25,16.08,234200,15.25,16.3,15.25,16.08,234200,0.0,1.0
2008-05-08,16.41,16.67,15.15,16.29,619300,16.41,16.67,15.15,16.29,619300,0.0,1.0
2008-05-09,16.5,16.5,16.27,16.27,235000,16.5,16.5,16.27,16.27,235000,0.0,1.0
2008-05-12,16.9,16.94,16.44,16.5,535400,16.9,16.94,16.44,16.5,535400,0.0,1.0
2008-05-13,16.93,16.97,16.84,16.9,154900,16.93,16.97,16.84,16.9,154900,0.0,1.0
2008-05-14,17.01,17.09,16.9,16.91,145800,17.01,17.09,16.9,16.91,145800,0.0,1.0
2008-05-15,17.03,17.16,16.83,16.94,102300,17.03,17.16,16.83,16.94,102300,0.0,1.0
2008-05-16,17.05,17.06,16.88,17.05,182600,17.05,17.06,16.88,17.05,182600,0.0,1.0
2008-05-19,17.05,17.09,16.96,17.05,194700,17.05,17.09,16.96,17.05,194700,0.0,1.0
2008-05-20,16.71,17.07,16.64,16.94,206200,16.71,17.07,16.64,16.94,206200,0.0,1.0
2008-05-21,16.6,16.98,16.54,16.79,203100,16.6,16.98,16.54,16.79,203100,0.0,1.0
2008-05-22,16.84,16.97,16.5,16.69,123300,16.84,16.97,16.5,16.69,123300,0.0,1.0
2008-05-23,16.52,16.72,16.42,16.69,70500,16.52,16.72,16.42,16.69,70500,0.0,1.0
2008-05-27,16.82,16.88,16.42,16.58,188800,16.82,16.88,16.42,16.58,188800,0.0,1.0
2008-05-28,17.13,17.13,16.72,16.86,180900,17.13,17.13,16.72,16.86,180900,0.0,1.0
2008-05-29,17.1,17.25,16.91,17.04,311800,17.1,17.25,16.91,17.04,311800,0.0,1.0
2008-05-30,17.41,17.41,16.97,17.09,396600,17.41,17.41,16.97,17.09,396600,0.0,1.0
2008-06-02,17.21,17.38,17.0,17.38,177600,17.21,17.38,17.0,17.38,177600,0.0,1.0
2008-06-03,17.04,17.47,16.96,17.31,244200,17.04,17.47,16.96,17.31,244200,0.0,1.0
2008-06-04,17.37,17.58,16.91,16.97,254500,17.37,17.58,16.91,16.97,254500,0.0,1.0
2008-06-05,17.66,17.73,17.32,17.32,208600,17.66,17.73,17.32,17.32,208600,0.0,1.0
2008-06-06,17.2,17.69,17.18,17.58,197300,17.2,17.69,17.18,17.58,197300,0.0,1.0
2008-06-09,17.39,17.49,16.95,17.17,276100,17.39,17.49,16.95,17.17,276100,0.0,1.0
2008-06-10,17.52,17.64,17.22,17.23,213600,17.52,17.64,17.22,17.23,213600,0.0,1.0
2008-06-11,17.4,17.66,17.37,17.41,233200,17.4,17.66,17.37,17.41,233200,0.0,1.0
2008-06-12,17.58,17.82,17.5,17.57,186000,17.58,17.82,17.5,17.57,186000,0.0,1.0
2008-06-13,17.77,17.82,17.6,17.77,214600,17.77,17.82,17.6,17.77,214600,0.0,1.0
2008-06-16,17.77,17.81,17.52,17.73,168000,17.77,17.81,17.52,17.73,168000,0.0,1.0
2008-06-17,17.72,17.89,17.5,17.79,204300,17.72,17.89,17.5,17.79,204300,0.0,1.0
2008-06-18,17.65,17.89,17.42,17.67,127300,17.65,17.89,17.42,17.67,127300,0.0,1.0
2008-06-19,17.66,17.81,17.46,17.71,180200,17.66,17.81,17.46,17.71,180200,0.0,1.0
2008-06-20,17.55,17.83,17.305,17.51,483700,17.55,17.83,17.305,17.51,483700,0.0,1.0
2008-06-23,17.17,17.72,17.12,17.69,168900,17.17,17.72,17.12,17.69,168900,0.0,1.0
2008-06-24,16.82,17.22,16.77,17.01,152700,16.82,17.22,16.77,17.01,152700,0.0,1.0
2008-06-25,17.31,17.39,16.74,16.83,307600,17.31,17.39,16.74,16.83,307600,0.0,1.0
2008-06-26,17.06,17.19,16.75,17.13,248500,17.06,17.19,16.75,17.13,248500,0.0,1.0
2008-06-27,17.21,17.32,16.88,17.09,347100,17.21,17.32,16.88,17.09,347100,0.0,1.0
2008-06-30,16.92,17.63,16.92,17.18,258400,16.92,17.63,16.92,17.18,258400,0.0,1.0
2008-07-01,17.13,17.18,16.62,16.81,170400,17.13,17.18,16.62,16.81,170400,0.0,1.0
2008-07-02,16.86,17.19,16.7,17.08,244400,16.86,17.19,16.7,17.08,244400,0.0,1.0
2008-07-03,16.6,17.01,16.55,16.93,106200,16.6,17.01,16.55,16.93,106200,0.0,1.0
2008-07-07,16.58,16.82,16.34,16.69,142800,16.58,16.82,16.34,16.69,142800,0.0,1.0
2008-07-08,17.51,17.58,16.55,16.64,303700,17.51,17.58,16.55,16.64,303700,0.0,1.0
2008-07-09,17.5,17.72,17.4,17.55,380200,17.5,17.72,17.4,17.55,380200,0.0,1.0
2008-07-10,17.76,17.97,17.5,17.5,363300,17.76,17.97,17.5,17.5,363300,0.0,1.0
2008-07-11,17.8,17.82,17.4,17.57,286100,17.8,17.82,17.4,17.57,286100,0.0,1.0
2008-07-14,17.73,17.98,17.56,17.57,274600,17.73,17.98,17.56,17.57,274600,0.0,1.0
2008-07-15,18.12,18.31,17.36,17.49,426500,18.12,18.31,17.36,17.49,426500,0.0,1.0
2008-07-16,18.62,18.81,18.04,18.16,363200,18.62,18.81,18.04,18.16,363200,0.0,1.0
2008-07-17,18.58,18.63,18.25,18.6,317700,18.58,18.63,18.25,18.6,317700,0.0,1.0
2008-07-18,18.45,18.65,18.23,18.65,201600,18.45,18.65,18.23,18.65,201600,0.0,1.0
2008-07-21,18.58,18.64,18.4,18.52,146400,18.58,18.64,18.4,18.52,146400,0.0,1.0
2008-07-22,18.84,18.95,18.4,18.52,348500,18.84,18.95,18.4,18.52,348500,0.0,1.0
2008-07-23,18.88,19.07,18.56,18.85,273000,18.88,19.07,18.56,18.85,273000,0.0,1.0
2008-07-24,18.69,19.01,18.5,19.01,315900,18.69,19.01,18.5,19.01,315900,0.0,1.0
2008-07-25,18.72,18.84,18.6,18.69,165100,18.72,18.84,18.6,18.69,165100,0.0,1.0
2008-07-28,18.68,18.705,18.45,18.65,137100,18.68,18.705,18.45,18.65,137100,0.0,1.0
2008-07-29,19.14,19.35,18.65,18.76,373600,19.14,19.35,18.65,18.76,373600,0.0,1.0
2008-07-30,19.05,19.37,18.89,19.24,264000,19.05,19.37,18.89,19.24,264000,0.0,1.0
2008-07-31,18.9,19.15,18.82,18.89,165300,18.9,19.15,18.82,18.89,165300,0.0,1.0
2008-08-01,19.0,19.22,18.65,18.9,173800,19.0,19.22,18.65,18.9,173800,0.0,1.0
2008-08-04,18.67,19.03,18.26,19.03,271100,18.67,19.03,18.26,19.03,271100,0.0,1.0
2008-08-05,19.08,19.13,18.68,18.77,193400,19.08,19.13,18.68,18.77,193400,0.0,1.0
2008-08-06,17.0,19.0,16.75,18.86,1023900,17.0,19.0,16.75,18.86,1023900,0.0,1.0
2008-08-07,16.48,16.95,16.195,16.95,587700,16.48,16.95,16.195,16.95,587700,0.0,1.0
2008-08-08,16.99,17.22,16.38,16.5,477300,16.99,17.22,16.38,16.5,477300,0.0,1.0
2008-08-11,17.38,17.72,16.83,16.95,335300,17.38,17.72,16.83,16.95,335300,0.0,1.0
2008-08-12,17.68,18.04,17.19,17.19,300100,17.68,18.04,17.19,17.19,300100,0.0,1.0
2008-08-13,18.1,18.19,17.71,17.74,368500,18.1,18.19,17.71,17.74,368500,0.0,1.0
2008-08-14,18.34,18.47,17.93,17.93,322300,18.34,18.47,17.93,17.93,322300,0.0,1.0
2008-08-15,18.58,18.81,18.36,18.5,225200,18.58,18.81,18.36,18.5,225200,0.0,1.0
2008-08-18,18.36,18.95,18.23,18.57,239200,18.36,18.95,18.23,18.57,239200,0.0,1.0
2008-08-19,18.11,18.42,18.04,18.23,193500,18.11,18.42,18.04,18.23,193500,0.0,1.0
2008-08-20,18.32,18.56,18.03,18.22,162400,18.32,18.56,18.03,18.22,162400,0.0,1.0
2008-08-21,18.23,18.56,18.16,18.21,170400,18.23,18.56,18.16,18.21,170400,0.0,1.0
2008-08-22,18.74,18.93,18.13,18.23,184200,18.74,18.93,18.13,18.23,184200,0.0,1.0
2008-08-25,18.3,18.78,18.18,18.68,159400,18.3,18.78,18.18,18.68,159400,0.0,1.0
2008-08-26,18.54,18.64,18.2,18.3,114700,18.54,18.64,18.2,18.3,114700,0.0,1.0
2008-08-27,18.82,19.08,18.44,18.6,213700,18.82,19.08,18.44,18.6,213700,0.0,1.0
2008-08-28,19.15,19.39,18.81,18.91,259200,19.15,19.39,18.81,18.91,259200,0.0,1.0
2008-08-29,19.0,19.14,18.8,19.02,156000,19.0,19.14,18.8,19.02,156000,0.0,1.0
2008-09-02,18.97,19.5,18.78,19.24,279100,18.97,19.5,18.78,19.24,279100,0.0,1.0
2008-09-03,19.33,19.5,18.8,18.9,430400,19.33,19.5,18.8,18.9,430400,0.0,1.0
2008-09-04,19.06,19.4,19.02,19.1,397700,19.06,19.4,19.02,19.1,397700,0.0,1.0
2008-09-05,18.94,19.09,18.75,19.0,197200,18.94,19.09,18.75,19.0,197200,0.0,1.0
2008-09-08,19.02,19.5,18.91,19.26,286200,19.02,19.5,18.91,19.26,286200,0.0,1.0
2008-09-09,18.79,19.18,18.73,19.06,230000,18.79,19.18,18.73,19.06,230000,0.0,1.0
2008-09-10,19.03,19.15,18.7,19.0,255100,19.03,19.15,18.7,19.0,255100,0.0,1.0
2008-09-11,19.45,19.45,18.73,18.99,189500,19.45,19.45,18.73,18.99,189500,0.0,1.0
2008-09-12,19.27,19.44,19.03,19.33,193600,19.27,19.44,19.03,19.33,193600,0.0,1.0
2008-09-15,18.76,19.12,18.29,18.29,173900,18.76,19.12,18.29,18.29,173900,0.0,1.0
2008-09-16,19.0,19.06,18.45,18.71,301900,19.0,19.06,18.45,18.71,301900,0.0,1.0
2008-09-17,17.52,18.78,17.26,18.78,506500,17.52,18.78,17.26,18.78,506500,0.0,1.0
2008-09-18,17.91,18.14,17.3,17.88,475200,17.91,18.14,17.3,17.88,475200,0.0,1.0
2008-09-19,18.95,20.38,18.2,20.38,817600,18.95,20.38,18.2,20.38,817600,0.0,1.0
2008-09-22,18.81,19.12,18.61,18.95,251400,18.81,19.12,18.61,18.95,251400,0.0,1.0
2008-09-23,18.26,18.91,18.13,18.76,240400,18.26,18.91,18.13,18.76,240400,0.0,1.0
2008-09-24,18.04,18.49,18.01,18.35,144700,18.04,18.49,18.01,18.35,144700,0.0,1.0
2008-09-25,18.09,18.57,17.93,18.18,247500,18.09,18.57,17.93,18.18,247500,0.0,1.0
2008-09-26,18.05,18.12,17.7,17.83,156200,18.05,18.12,17.7,17.83,156200,0.0,1.0
2008-09-29,17.17,17.96,17.01,17.82,201700,17.17,17.96,17.01,17.82,201700,0.0,1.0
2008-09-30,17.57,17.91,16.86,17.33,274700,17.57,17.91,16.86,17.33,274700,0.0,1.0
2008-10-01,16.77,17.57,16.65,17.5,244100,16.77,17.57,16.65,17.5,244100,0.0,1.0
2008-10-02,16.01,16.67,16.0,16.67,249200,16.01,16.67,16.0,16.67,249200,0.0,1.0
2008-10-03,15.51,16.27,15.5,16.26,176600,15.51,16.27,15.5,16.26,176600,0.0,1.0
2008-10-06,14.94,15.31,14.3,15.16,307200,14.94,15.31,14.3,15.16,307200,0.0,1.0
2008-10-07,14.29,15.29,14.29,15.16,276200,14.29,15.29,14.29,15.16,276200,0.0,1.0
2008-10-08,14.27,14.86,13.69,13.93,332500,14.27,14.86,13.69,13.93,332500,0.0,1.0
2008-10-09,13.11,14.57,13.11,14.42,533300,13.11,14.57,13.11,14.42,533300,0.0,1.0
2008-10-10,13.13,13.48,11.98,12.8,545900,13.13,13.48,11.98,12.8,545900,0.0,1.0
2008-10-13,14.07,14.07,13.55,13.73,144000,14.07,14.07,13.55,13.73,144000,0.0,1.0
2008-10-14,12.95,14.39,12.8,14.39,357800,12.95,14.39,12.8,14.39,357800,0.0,1.0
2008-10-15,11.74,13.47,11.73,13.47,339800,11.74,13.47,11.73,13.47,339800,0.0,1.0
2008-10-16,12.16,12.4,11.04,11.76,466700,12.16,12.4,11.04,11.76,466700,0.0,1.0
2008-10-17,11.66,12.35,11.62,11.91,404600,11.66,12.35,11.62,11.91,404600,0.0,1.0
2008-10-20,12.1,12.12,11.57,11.84,263900,12.1,12.12,11.57,11.84,263900,0.0,1.0
2008-10-21,11.72,12.12,11.61,11.94,211600,11.72,12.12,11.61,11.94,211600,0.0,1.0
2008-10-22,11.16,11.61,11.05,11.44,235900,11.16,11.61,11.05,11.44,235900,0.0,1.0
2008-10-23,11.07,11.31,10.552,11.21,320600,11.07,11.31,10.552,11.21,320600,0.0,1.0
2008-10-24,10.5,10.77,10.18,10.32,296800,10.5,10.77,10.18,10.32,296800,0.0,1.0
2008-10-27,10.12,10.69,10.12,10.4,204900,10.12,10.69,10.12,10.4,204900,0.0,1.0
2008-10-28,10.55,10.6,9.75,10.26,283500,10.55,10.6,9.75,10.26,283500,0.0,1.0
2008-10-29,9.97,10.61,9.88,10.61,496500,9.97,10.61,9.88,10.61,496500,0.0,1.0
2008-10-30,10.43,10.44,9.86,9.96,453100,10.43,10.44,9.86,9.96,453100,0.0,1.0
2008-10-31,8.99,10.44,7.77,10.43,934900,8.99,10.44,7.77,10.43,934900,0.0,1.0
2008-11-03,9.43,9.61,9.05,9.05,434700,9.43,9.61,9.05,9.05,434700,0.0,1.0
2008-11-04,9.61,9.62,9.29,9.42,337800,9.61,9.62,9.29,9.42,337800,0.0,1.0
2008-11-05,10.0,10.62,9.57,9.84,652900,10.0,10.62,9.57,9.84,652900,0.0,1.0
2008-11-06,9.59,10.23,9.45,10.03,723200,9.59,10.23,9.45,10.03,723200,0.0,1.0
2008-11-07,9.54,9.85,9.4,9.68,880500,9.54,9.85,9.4,9.68,880500,0.0,1.0
2008-11-10,9.71,9.87,9.59,9.85,221100,9.71,9.87,9.59,9.85,221100,0.0,1.0
2008-11-11,9.5,9.78,9.45,9.68,212300,9.5,9.78,9.45,9.68,212300,0.0,1.0
2008-11-12,8.93,9.41,8.91,9.36,250200,8.93,9.41,8.91,9.36,250200,0.0,1.0
2008-11-13,9.27,9.28,8.5,8.76,573400,9.27,9.28,8.5,8.76,573400,0.0,1.0
2008-11-14,8.62,9.12,8.6,9.11,524200,8.62,9.12,8.6,9.11,524200,0.0,1.0
2008-11-17,8.89,9.08,8.53,8.57,530300,8.89,9.08,8.53,8.57,530300,0.0,1.0
2008-11-18,9.03,9.08,8.7,8.98,580400,9.03,9.08,8.7,8.98,580400,0.0,1.0
2008-11-19,8.43,9.24,8.4,9.07,244400,8.43,9.24,8.4,9.07,244400,0.0,1.0
2008-11-20,8.2,8.75,7.96,8.36,463400,8.2,8.75,7.96,8.36,463400,0.0,1.0
2008-11-21,8.16,8.32,7.62,8.32,412700,8.16,8.32,7.62,8.32,412700,0.0,1.0
2008-11-24,8.35,8.44,7.96,8.24,388100,8.35,8.44,7.96,8.24,388100,0.0,1.0
2008-11-25,8.61,8.68,8.33,8.61,201000,8.61,8.68,8.33,8.61,201000,0.0,1.0
2008-11-26,8.91,8.94,8.3,8.44,193500,8.91,8.94,8.3,8.44,193500,0.0,1.0
2008-11-28,8.92,9.03,8.75,8.89,88200,8.92,9.03,8.75,8.89,88200,0.0,1.0
2008-12-01,7.9,8.78,7.87,8.65,300600,7.9,8.78,7.87,8.65,300600,0.0,1.0
2008-12-02,8.19,8.31,7.91,8.01,508100,8.19,8.31,7.91,8.01,508100,0.0,1.0
2008-12-03,8.37,8.49,7.95,7.99,383200,8.37,8.49,7.95,7.99,383200,0.0,1.0
2008-12-04,7.84,8.31,7.67,8.0,312800,7.84,8.31,7.67,8.0,312800,0.0,1.0
2008-12-05,8.09,8.09,7.45,7.75,210100,8.09,8.09,7.45,7.75,210100,0.0,1.0
2008-12-08,7.79,8.27,7.61,8.27,322700,7.79,8.27,7.61,8.27,322700,0.0,1.0
2008-12-09,7.84,8.13,7.76,7.83,214900,7.84,8.13,7.76,7.83,214900,0.0,1.0
2008-12-10,8.13,8.25,7.88,7.94,133900,8.13,8.25,7.88,7.94,133900,0.0,1.0
2008-12-11,7.81,8.21,7.68,8.0,161600,7.81,8.21,7.68,8.0,161600,0.0,1.0
2008-12-12,8.0,8.0276,7.5,7.63,185600,8.0,8.0276,7.5,7.63,185600,0.0,1.0
2008-12-15,7.8,8.15,7.57,8.09,228000,7.8,8.15,7.57,8.09,228000,0.0,1.0
2008-12-16,8.12,8.19,7.76,7.76,214900,8.12,8.19,7.76,7.76,214900,0.0,1.0
2008-12-17,8.04,8.24,7.72,8.02,209600,8.04,8.24,7.72,8.02,209600,0.0,1.0
2008-12-18,7.99,8.44,7.8,8.0,213400,7.99,8.44,7.8,8.0,213400,0.0,1.0
2008-12-19,8.46,8.92,8.24,8.84,502600,8.46,8.92,8.24,8.84,502600,0.0,1.0
2008-12-22,8.26,8.48,7.95,8.44,241600,8.26,8.48,7.95,8.44,241600,0.0,1.0
2008-12-23,8.22,8.38,8.08,8.26,197800,8.22,8.38,8.08,8.26,197800,0.0,1.0
2008-12-24,8.08,8.26,7.83,8.11,98900,8.08,8.26,7.83,8.11,98900,0.0,1.0
2008-12-26,8.18,8.21,8.03,8.1,117400,8.18,8.21,8.03,8.1,117400,0.0,1.0
2008-12-29,8.08,8.2,7.82,8.2,147400,8.08,8.2,7.82,8.2,147400,0.0,1.0
2008-12-30,8.28,8.29,7.95,8.15,218900,8.28,8.29,7.95,8.15,218900,0.0,1.0
2008-12-31,8.46,8.6,8.13,8.3,186300,8.46,8.6,8.13,8.3,186300,0.0,1.0
2009-01-02,8.57,8.63,8.38,8.49,215700,8.57,8.63,8.38,8.49,215700,0.0,1.0
2009-01-05,8.66,8.81,8.43,8.58,311800,8.66,8.81,8.43,8.58,311800,0.0,1.0
2009-01-06,8.57,8.92,8.5,8.73,296100,8.57,8.92,8.5,8.73,296100,0.0,1.0
2009-01-07,8.51,8.57,8.21,8.39,398500,8.51,8.57,8.21,8.39,398500,0.0,1.0
2009-01-08,8.56,8.65,8.46,8.51,167400,8.56,8.65,8.46,8.51,167400,0.0,1.0
2009-01-09,8.18,8.6,8.18,8.6,214300,8.18,8.6,8.18,8.6,214300,0.0,1.0
2009-01-12,7.89,8.21,7.77,8.21,189800,7.89,8.21,7.77,8.21,189800,0.0,1.0
2009-01-13,7.82,7.96,7.69,7.9,252500,7.82,7.96,7.69,7.9,252500,0.0,1.0
2009-01-14,7.7,7.855,7.4,7.84,229800,7.7,7.855,7.4,7.84,229800,0.0,1.0
2009-01-15,7.95,8.06,7.55,7.74,213300,7.95,8.06,7.55,7.74,213300,0.0,1.0
2009-01-16,7.82,8.11,7.48,7.99,345000,7.82,8.11,7.48,7.99,345000,0.0,1.0
2009-01-20,7.32,7.92,7.31,7.82,190600,7.32,7.92,7.31,7.82,190600,0.0,1.0
2009-01-21,7.33,7.43,7.04,7.43,253200,7.33,7.43,7.04,7.43,253200,0.0,1.0
2009-01-22,7.16,7.26,6.88,7.24,193800,7.16,7.26,6.88,7.24,193800,0.0,1.0
2009-01-23,6.95,7.16,6.89,6.99,164000,6.95,7.16,6.89,6.99,164000,0.0,1.0
2009-01-26,6.5,6.61,5.0,6.37,594900,6.5,6.61,5.0,6.37,594900,0.0,1.0
2009-01-27,6.8,6.83,6.4,6.51,301900,6.8,6.83,6.4,6.51,301900,0.0,1.0
2009-01-28,6.94,7.08,6.47,6.58,319700,6.94,7.08,6.47,6.58,319700,0.0,1.0
2009-01-29,6.51,6.9,6.48,6.82,281400,6.51,6.9,6.48,6.82,281400,0.0,1.0
2009-01-30,6.8,6.87,6.53,6.63,249800,6.8,6.87,6.53,6.63,249800,0.0,1.0
2009-02-02,6.68,6.8,6.55,6.74,241600,6.68,6.8,6.55,6.74,241600,0.0,1.0
2009-02-03,6.7,6.77,6.58,6.68,227400,6.7,6.77,6.58,6.68,227400,0.0,1.0
2009-02-04,6.62,6.87,6.58,6.68,167900,6.62,6.87,6.58,6.68,167900,0.0,1.0
2009-02-05,6.82,6.88,6.56,6.56,310600,6.82,6.88,6.56,6.56,310600,0.0,1.0
2009-02-06,7.27,7.51,6.83,6.83,234300,7.27,7.51,6.83,6.83,234300,0.0,1.0
2009-02-09,7.33,7.43,7.23,7.33,156000,7.33,7.43,7.23,7.33,156000,0.0,1.0
2009-02-10,6.96,7.32,6.93,7.29,145500,6.96,7.32,6.93,7.29,145500,0.0,1.0
2009-02-11,7.09,7.18,6.9,6.97,153700,7.09,7.18,6.9,6.97,153700,0.0,1.0
2009-02-12,7.22,7.29,6.95,7.05,192900,7.22,7.29,6.95,7.05,192900,0.0,1.0
2009-02-13,7.2,7.54,7.18,7.23,151400,7.2,7.54,7.18,7.23,151400,0.0,1.0
2009-02-17,6.97,7.12,6.9,7.0,202300,6.97,7.12,6.9,7.0,202300,0.0,1.0
2009-02-18,7.02,7.11,6.85,7.05,128600,7.02,7.11,6.85,7.05,128600,0.0,1.0
2009-02-19,7.21,7.26,7.03,7.07,180800,7.21,7.26,7.03,7.07,180800,0.0,1.0
2009-02-20,6.86,7.19,6.77,7.11,218200,6.86,7.19,6.77,7.11,218200,0.0,1.0
2009-02-23,6.71,6.92,6.68,6.84,164400,6.71,6.92,6.68,6.84,164400,0.0,1.0
2009-02-24,6.88,6.9,6.6701,6.77,219800,6.88,6.9,6.6701,6.77,219800,0.0,1.0
2009-02-25,6.42,6.9099,6.34,6.86,192800,6.42,6.9099,6.34,6.86,192800,0.0,1.0
2009-02-26,6.3,6.61,6.29,6.44,158600,6.3,6.61,6.29,6.44,158600,0.0,1.0
2009-02-27,6.51,7.53,6.23,6.23,548800,6.51,7.53,6.23,6.23,548800,0.0,1.0
2009-03-02,5.99,6.69,5.95,6.46,495500,5.99,6.69,5.95,6.46,495500,0.0,1.0
2009-03-03,5.4,6.12,5.23,5.99,614500,5.4,6.12,5.23,5.99,614500,0.0,1.0
2009-03-04,5.36,5.55,5.21,5.39,334800,5.36,5.55,5.21,5.39,334800,0.0,1.0
2009-03-05,5.16,5.37,5.09,5.25,498300,5.16,5.37,5.09,5.25,498300,0.0,1.0
2009-03-06,4.89,5.22,4.84,5.21,225000,4.89,5.22,4.84,5.21,225000,0.0,1.0
2009-03-09,4.71,4.91,4.67,4.86,283500,4.71,4.91,4.67,4.86,283500,0.0,1.0
2009-03-10,4.76,4.88,4.67,4.79,330200,4.76,4.88,4.67,4.79,330200,0.0,1.0
2009-03-11,4.67,4.78,4.56,4.73,558100,4.67,4.78,4.56,4.73,558100,0.0,1.0
2009-03-12,4.99,4.99,4.59,4.62,147400,4.99,4.99,4.59,4.62,147400,0.0,1.0
2009-03-13,5.19,5.26,4.93,5.01,198700,5.19,5.26,4.93,5.01,198700,0.0,1.0
2009-03-16,5.1,5.27,4.99,5.25,188300,5.1,5.27,4.99,5.25,188300,0.0,1.0
2009-03-17,5.43,5.44,5.03,5.03,198600,5.43,5.44,5.03,5.03,198600,0.0,1.0
2009-03-18,5.42,5.52,5.28,5.39,146800,5.42,5.52,5.28,5.39,146800,0.0,1.0
2009-03-19,5.31,5.47,5.21,5.47,272900,5.31,5.47,5.21,5.47,272900,0.0,1.0
2009-03-20,5.19,5.44,5.13,5.36,380000,5.19,5.44,5.13,5.36,380000,0.0,1.0
2009-03-23,5.67,5.72,5.25,5.34,279500,5.67,5.72,5.25,5.34,279500,0.0,1.0
2009-03-24,5.02,5.64,4.98,5.58,244700,5.02,5.64,4.98,5.58,244700,0.0,1.0
2009-03-25,5.03,5.23,4.78,5.08,169600,5.03,5.23,4.78,5.08,169600,0.0,1.0
2009-03-26,5.38,5.4,5.04,5.08,340800,5.38,5.4,5.04,5.08,340800,0.0,1.0
2009-03-27,5.07,5.51,5.06,5.37,200200,5.07,5.51,5.06,5.37,200200,0.0,1.0
2009-03-30,5.1,5.13,4.9504,5.0,202400,5.1,5.13,4.9504,5.0,202400,0.0,1.0
2009-03-31,5.1,5.32,5.09,5.23,290900,5.1,5.32,5.09,5.23,290900,0.0,1.0
2009-04-01,5.21,5.25,4.94,5.03,192000,5.21,5.25,4.94,5.03,192000,0.0,1.0
2009-04-02,5.96,6.14,5.24,5.33,548800,5.96,6.14,5.24,5.33,548800,0.0,1.0
2009-04-03,6.01,6.04,5.83,5.95,199500,6.01,6.04,5.83,5.95,199500,0.0,1.0
2009-04-06,6.11,6.13,5.88,5.96,182100,6.11,6.13,5.88,5.96,182100,0.0,1.0
2009-04-07,5.91,6.14,5.9,6.02,209600,5.91,6.14,5.9,6.02,209600,0.0,1.0
2009-04-08,6.15,6.15,5.85,5.93,155800,6.15,6.15,5.85,5.93,155800,0.0,1.0
2009-04-09,6.52,6.64,6.18,6.3,220600,6.52,6.64,6.18,6.3,220600,0.0,1.0
2009-04-13,6.43,6.47,6.25,6.37,125900,6.43,6.47,6.25,6.37,125900,0.0,1.0
2009-04-14,6.33,6.38,6.04,6.33,272200,6.33,6.38,6.04,6.33,272200,0.0,1.0
2009-04-15,6.59,6.67,6.23,6.34,211000,6.59,6.67,6.23,6.34,211000,0.0,1.0
2009-04-16,6.44,6.67,6.22,6.67,258300,6.44,6.67,6.22,6.67,258300,0.0,1.0
2009-04-17,6.43,6.53,6.29,6.46,191900,6.43,6.53,6.29,6.46,191900,0.0,1.0
2009-04-20,6.14,6.32,6.0,6.28,161600,6.14,6.32,6.0,6.28,161600,0.0,1.0
2009-04-21,6.47,6.58,6.02,6.02,166600,6.47,6.58,6.02,6.02,166600,0.0,1.0
2009-04-22,6.42,6.63,6.34,6.37,285400,6.42,6.63,6.34,6.37,285400,0.0,1.0
2009-04-23,6.21,6.43,6.01,6.43,251200,6.21,6.43,6.01,6.43,251200,0.0,1.0
2009-04-24,6.41,6.51,6.22,6.24,239100,6.41,6.51,6.22,6.24,239100,0.0,1.0
2009-04-27,6.2,6.33,6.08,6.28,202600,6.2,6.33,6.08,6.28,202600,0.0,1.0
2009-04-28,6.46,6.55,6.13,6.13,303000,6.46,6.55,6.13,6.13,303000,0.0,1.0
2009-04-29,6.94,7.06,6.49,6.49,262200,6.94,7.06,6.49,6.49,262200,0.0,1.0
2009-04-30,6.89,7.16,6.86,7.0,185300,6.89,7.16,6.86,7.0,185300,0.0,1.0
2009-05-01,7.14,7.34,6.72,6.91,193700,7.14,7.34,6.72,6.91,193700,0.0,1.0
2009-05-04,7.33,7.37,7.07,7.1,207900,7.33,7.37,7.07,7.1,207900,0.0,1.0
2009-05-05,7.44,7.53,7.31,7.31,251700,7.44,7.53,7.31,7.31,251700,0.0,1.0
2009-05-06,7.52,7.56,7.3775,7.53,241400,7.52,7.56,7.3775,7.53,241400,0.0,1.0
2009-05-07,7.54,7.84,7.48,7.59,185600,7.54,7.84,7.48,7.59,185600,0.0,1.0
2009-05-08,7.83,7.85,6.61,6.61,398000,7.83,7.85,6.61,6.61,398000,0.0,1.0
2009-05-11,7.79,8.07,7.69,7.69,185100,7.79,8.07,7.69,7.69,185100,0.0,1.0
2009-05-12,7.76,7.93,7.68,7.86,153600,7.76,7.93,7.68,7.86,153600,0.0,1.0
2009-05-13,7.53,7.79,7.37,7.64,332200,7.53,7.79,7.37,7.64,332200,0.0,1.0
2009-05-14,7.83,7.9,7.36,7.54,217500,7.83,7.9,7.36,7.54,217500,0.0,1.0
2009-05-15,7.55,7.84,7.5,7.83,193900,7.55,7.84,7.5,7.83,193900,0.0,1.0
2009-05-18,7.51,7.69,7.49,7.62,219200,7.51,7.69,7.49,7.62,219200,0.0,1.0
2009-05-19,7.51,7.62,7.44,7.5,165000,7.51,7.62,7.44,7.5,165000,0.0,1.0
2009-05-20,7.56,7.76,7.53,7.54,139700,7.56,7.76,7.53,7.54,139700,0.0,1.0
2009-05-21,7.37,7.49,7.23,7.49,130200,7.37,7.49,7.23,7.49,130200,0.0,1.0
2009-05-22,7.17,7.48,7.16,7.39,148600,7.17,7.48,7.16,7.39,148600,0.0,1.0
2009-05-26,7.48,7.6,7.02,7.1,324800,7.48,7.6,7.02,7.1,324800,0.0,1.0
2009-05-27,7.23,7.53,7.21,7.46,130500,7.23,7.53,7.21,7.46,130500,0.0,1.0
2009-05-28,7.23,7.36,7.02,7.25,117400,7.23,7.36,7.02,7.25,117400,0.0,1.0
2009-05-29,7.2,7.28,7.03,7.21,177500,7.2,7.28,7.03,7.21,177500,0.0,1.0
2009-06-01,7.19,7.34,7.05,7.33,284400,7.19,7.34,7.05,7.33,284400,0.0,1.0
2009-06-02,7.32,7.53,7.07,7.18,456600,7.32,7.53,7.07,7.18,456600,0.0,1.0
2009-06-03,7.4,7.4,7.2,7.29,176600,7.4,7.4,7.2,7.29,176600,0.0,1.0
2009-06-04,7.6,7.77,7.38,7.45,182500,7.6,7.77,7.38,7.45,182500,0.0,1.0
2009-06-05,7.78,7.87,7.57,7.64,161200,7.78,7.87,7.57,7.64,161200,0.0,1.0
2009-06-08,7.61,7.78,7.55,7.78,162800,7.61,7.78,7.55,7.78,162800,0.0,1.0
2009-06-09,7.56,7.76,7.55,7.62,115700,7.56,7.76,7.55,7.62,115700,0.0,1.0
2009-06-10,7.38,7.62,7.29,7.62,140800,7.38,7.62,7.29,7.62,140800,0.0,1.0
2009-06-11,7.47,7.68,7.41,7.42,113600,7.47,7.68,7.41,7.42,113600,0.0,1.0
2009-06-12,7.36,7.46,7.14,7.44,191000,7.36,7.46,7.14,7.44,191000,0.0,1.0
2009-06-15,7.0,7.35,6.86,7.35,202700,7.0,7.35,6.86,7.35,202700,0.0,1.0
2009-06-16,6.86,7.17,6.86,7.04,106100,6.86,7.17,6.86,7.04,106100,0.0,1.0
2009-06-17,6.99,7.01,6.75,6.84,79200,6.99,7.01,6.75,6.84,79200,0.0,1.0
2009-06-18,7.05,7.15,6.93,6.95,195300,7.05,7.15,6.93,6.95,195300,0.0,1.0
2009-06-19,6.65,7.16,6.6,7.16,246100,6.65,7.16,6.6,7.16,246100,0.0,1.0
2009-06-22,5.97,6.59,5.97,6.55,313500,5.97,6.59,5.97,6.55,313500,0.0,1.0
2009-06-23,6.17,6.23,5.93,6.03,205600,6.17,6.23,5.93,6.03,205600,0.0,1.0
2009-06-24,6.09,6.28,6.0,6.24,279200,6.09,6.28,6.0,6.24,279200,0.0,1.0
2009-06-25,6.36,6.38,6.01,6.05,225600,6.36,6.38,6.01,6.05,225600,0.0,1.0
2009-06-26,6.41,6.41,6.06,6.35,666400,6.41,6.41,6.06,6.35,666400,0.0,1.0
2009-06-29,6.39,6.52,6.21,6.37,232000,6.39,6.52,6.21,6.37,232000,0.0,1.0
2009-06-30,6.38,6.48,6.3,6.37,183100,6.38,6.48,6.3,6.37,183100,0.0,1.0
2009-07-01,6.73,6.78,6.4,6.43,226300,6.73,6.78,6.4,6.43,226300,0.0,1.0
2009-07-02,6.29,6.64,6.15,6.61,154100,6.29,6.64,6.15,6.61,154100,0.0,1.0
2009-07-06,6.19,6.27,6.08,6.15,152100,6.19,6.27,6.08,6.15,152100,0.0,1.0
2009-07-07,6.08,6.18,6.01,6.17,151000,6.08,6.18,6.01,6.17,151000,0.0,1.0
2009-07-08,6.08,6.16,6.02,6.06,157700,6.08,6.16,6.02,6.06,157700,0.0,1.0
2009-07-09,6.1,6.18,5.94,6.11,180400,6.1,6.18,5.94,6.11,180400,0.0,1.0
2009-07-10,6.13,6.19,6.05,6.05,165100,6.13,6.19,6.05,6.05,165100,0.0,1.0
2009-07-13,6.25,6.26,5.97,6.17,198300,6.25,6.26,5.97,6.17,198300,0.0,1.0
2009-07-14,6.26,6.29,6.154,6.26,71200,6.26,6.29,6.154,6.26,71200,0.0,1.0
2009-07-15,6.67,6.68,6.33,6.35,182800,6.67,6.68,6.33,6.35,182800,0.0,1.0
2009-07-16,6.68,6.72,6.52,6.62,78600,6.68,6.72,6.52,6.62,78600,0.0,1.0
2009-07-17,6.57,6.71,6.43,6.71,118900,6.57,6.71,6.43,6.71,118900,0.0,1.0
2009-07-20,6.91,6.92,6.52,6.61,171600,6.91,6.92,6.52,6.61,171600,0.0,1.0
2009-07-21,6.73,6.98,6.65,6.95,123800,6.73,6.98,6.65,6.95,123800,0.0,1.0
2009-07-22,6.59,6.71,6.31,6.61,160900,6.59,6.71,6.31,6.61,160900,0.0,1.0
2009-07-23,6.85,6.905,6.48,6.67,166400,6.85,6.905,6.48,6.67,166400,0.0,1.0
2009-07-24,6.93,6.95,6.71,6.78,134900,6.93,6.95,6.71,6.78,134900,0.0,1.0
2009-07-27,6.98,7.2,6.8,6.94,355500,6.98,7.2,6.8,6.94,355500,0.0,1.0
2009-07-28,7.19,7.38,6.88,6.95,375900,7.19,7.38,6.88,6.95,375900,0.0,1.0
2009-07-29,7.29,7.44,7.11,7.14,376200,7.29,7.44,7.11,7.14,376200,0.0,1.0
2009-07-30,7.58,7.6,7.28,7.4,141300,7.58,7.6,7.28,7.4,141300,0.0,1.0
2009-07-31,7.28,7.6,7.27,7.53,135100,7.28,7.6,7.27,7.53,135100,0.0,1.0
2009-08-03,7.31,7.37,7.13,7.3,223600,7.31,7.37,7.13,7.3,223600,0.0,1.0
2009-08-04,7.38,7.49,7.24,7.24,138500,7.38,7.49,7.24,7.24,138500,0.0,1.0
2009-08-05,7.18,7.41,7.0502,7.41,117000,7.18,7.41,7.0502,7.41,117000,0.0,1.0
2009-08-06,7.01,7.23,6.89,7.03,336600,7.01,7.23,6.89,7.03,336600,0.0,1.0
2009-08-07,8.54,8.62,7.35,7.35,593900,8.54,8.62,7.35,7.35,593900,0.0,1.0
2009-08-10,8.54,8.96,8.3,8.43,342700,8.54,8.96,8.3,8.43,342700,0.0,1.0
2009-08-11,8.96,9.12,8.36,8.47,1142600,8.96,9.12,8.36,8.47,1142600,0.0,1.0
2009-08-12,9.14,9.34,8.91,8.99,188500,9.14,9.34,8.91,8.99,188500,0.0,1.0
2009-08-13,8.85,9.16,8.84,9.16,154200,8.85,9.16,8.84,9.16,154200,0.0,1.0
2009-08-14,8.46,9.33,8.35,8.86,188700,8.46,9.33,8.35,8.86,188700,0.0,1.0
2009-08-17,8.23,8.36,8.13,8.36,142100,8.23,8.36,8.13,8.36,142100,0.0,1.0
2009-08-18,8.46,8.55,8.29,8.29,104100,8.46,8.55,8.29,8.29,104100,0.0,1.0
2009-08-19,9.02,9.29,8.3545,8.41,463100,9.02,9.29,8.3545,8.41,463100,0.0,1.0
2009-08-20,9.11,9.45,9.03,9.03,237400,9.11,9.45,9.03,9.03,237400,0.0,1.0
2009-08-21,9.35,9.46,9.03,9.18,272800,9.35,9.46,9.03,9.18,272800,0.0,1.0
2009-08-24,9.34,9.59,9.32,9.4,226700,9.34,9.59,9.32,9.4,226700,0.0,1.0
2009-08-25,9.36,9.57,9.32,9.41,215900,9.36,9.57,9.32,9.41,215900,0.0,1.0
2009-08-26,9.47,9.62,9.22,9.32,186500,9.47,9.62,9.22,9.32,186500,0.0,1.0
2009-08-27,10.26,10.39,9.4,9.73,504400,10.26,10.39,9.4,9.73,504400,0.0,1.0
2009-08-28,9.87,10.5016,9.78,10.36,378500,9.87,10.5016,9.78,10.36,378500,0.0,1.0
2009-08-31,9.87,9.97,9.8,9.82,276700,9.87,9.97,9.8,9.82,276700,0.0,1.0
2009-09-01,9.56,10.16,9.52,9.8,499800,9.56,10.16,9.52,9.8,499800,0.0,1.0
2009-09-02,9.45,9.64,9.31,9.56,236000,9.45,9.64,9.31,9.56,236000,0.0,1.0
2009-09-03,9.36,9.48,9.08,9.48,263100,9.36,9.48,9.08,9.48,263100,0.0,1.0
2009-09-04,9.49,9.56,9.2797,9.37,173000,9.49,9.56,9.2797,9.37,173000,0.0,1.0
2009-09-08,9.48,9.69,9.26,9.61,174900,9.48,9.69,9.26,9.61,174900,0.0,1.0
2009-09-09,9.48,9.53,9.33,9.5,198400,9.48,9.53,9.33,9.5,198400,0.0,1.0
2009-09-10,9.66,9.9,9.43,9.44,321600,9.66,9.9,9.43,9.44,321600,0.0,1.0
2009-09-11,9.84,10.01,9.61,9.7,382600,9.84,10.01,9.61,9.7,382600,0.0,1.0
2009-09-14,9.91,10.0487,9.77,9.8,118300,9.91,10.0487,9.77,9.8,118300,0.0,1.0
2009-09-15,9.91,10.0,9.69,9.86,168300,9.91,10.0,9.69,9.86,168300,0.0,1.0
2009-09-16,10.26,10.33,9.89,9.96,152900,10.26,10.33,9.89,9.96,152900,0.0,1.0
2009-09-17,10.36,10.38,10.12,10.22,164500,10.36,10.38,10.12,10.22,164500,0.0,1.0
2009-09-18,10.48,10.61,10.17,10.18,348500,10.48,10.61,10.17,10.18,348500,0.0,1.0
2009-09-21,10.35,10.57,10.29,10.43,195100,10.35,10.57,10.29,10.43,195100,0.0,1.0
2009-09-22,10.37,10.55,10.33,10.45,257900,10.37,10.55,10.33,10.45,257900,0.0,1.0
2009-09-23,10.04,10.46,10.02,10.4,239300,10.04,10.46,10.02,10.4,239300,0.0,1.0
2009-09-24,9.79,10.14,9.66,9.95,210000,9.79,10.14,9.66,9.95,210000,0.0,1.0
2009-09-25,9.74,10.04,9.74,9.8,196700,9.74,10.04,9.74,9.8,196700,0.0,1.0
2009-09-28,9.9,9.96,9.7,9.8,205700,9.9,9.96,9.7,9.8,205700,0.0,1.0
2009-09-29,9.73,9.99,9.65,9.88,197900,9.73,9.99,9.65,9.88,197900,0.0,1.0
2009-09-30,9.51,9.82,9.3,9.76,191200,9.51,9.82,9.3,9.76,191200,0.0,1.0
2009-10-01,9.18,9.49,9.1501,9.49,96600,9.18,9.49,9.1501,9.49,96600,0.0,1.0
2009-10-02,9.6,9.89,9.48,9.84,366300,9.6,9.89,9.48,9.84,366300,0.0,1.0
2009-10-05,9.75,9.88,9.6,9.81,178100,9.75,9.88,9.6,9.81,178100,0.0,1.0
2009-10-06,10.14,10.28,9.85,9.85,248200,10.14,10.28,9.85,9.85,248200,0.0,1.0
2009-10-07,10.45,10.63,10.0,10.14,205500,10.45,10.63,10.0,10.14,205500,0.0,1.0
2009-10-08,10.67,11.0,10.4,10.54,252600,10.67,11.0,10.4,10.54,252600,0.0,1.0
2009-10-09,10.69,10.78,10.61,10.7,156600,10.69,10.78,10.61,10.7,156600,0.0,1.0
2009-10-12,10.45,10.76,10.39,10.74,117700,10.45,10.76,10.39,10.74,117700,0.0,1.0
2009-10-13,10.47,10.79,10.16,10.42,278100,10.47,10.79,10.16,10.42,278100,0.0,1.0
2009-10-14,10.75,10.85,10.64,10.64,307500,10.75,10.85,10.64,10.64,307500,0.0,1.0
2009-10-15,10.45,10.83,10.41,10.66,283700,10.45,10.83,10.41,10.66,283700,0.0,1.0
2009-10-16,10.23,10.4,10.0,10.4,224600,10.23,10.4,10.0,10.4,224600,0.0,1.0
2009-10-19,10.46,10.8,10.24,10.24,157800,10.46,10.8,10.24,10.24,157800,0.0,1.0
2009-10-20,10.2,10.53,10.18,10.45,197100,10.2,10.53,10.18,10.45,197100,0.0,1.0
2009-10-21,9.88,10.45,9.85,10.2,285400,9.88,10.45,9.85,10.2,285400,0.0,1.0
2009-10-22,10.09,10.14,9.58,9.85,230100,10.09,10.14,9.58,9.85,230100,0.0,1.0
2009-10-23,9.73,10.11,9.73,10.09,226900,9.73,10.11,9.73,10.09,226900,0.0,1.0
2009-10-26,9.48,9.94,9.42,9.78,148500,9.48,9.94,9.42,9.78,148500,0.0,1.0
2009-10-27,9.21,9.59,9.13,9.47,313900,9.21,9.59,9.13,9.47,313900,0.0,1.0
2009-10-28,8.67,9.34,8.57,9.15,397000,8.67,9.34,8.57,9.15,397000,0.0,1.0
2009-10-29,9.14,9.17,8.65,8.76,319400,9.14,9.17,8.65,8.76,319400,0.0,1.0
2009-10-30,8.32,8.58,8.05,8.28,668100,8.32,8.58,8.05,8.28,668100,0.0,1.0
2009-11-02,8.3,8.51,8.19,8.4,397800,8.3,8.51,8.19,8.4,397800,0.0,1.0
2009-11-03,8.35,8.42,8.1,8.27,191600,8.35,8.42,8.1,8.27,191600,0.0,1.0
2009-11-04,8.09,8.48,8.07,8.48,235400,8.09,8.48,8.07,8.48,235400,0.0,1.0
2009-11-05,8.65,8.73,8.15,8.18,261400,8.65,8.73,8.15,8.18,261400,0.0,1.0
2009-11-06,8.5,8.6,8.31,8.6,306700,8.5,8.6,8.31,8.6,306700,0.0,1.0
2009-11-09,8.5,8.66,8.49,8.59,150400,8.5,8.66,8.49,8.59,150400,0.0,1.0
2009-11-10,8.56,8.73,8.42,8.44,332900,8.56,8.73,8.42,8.44,332900,0.0,1.0
2009-11-11,8.5,8.7,8.34,8.67,173600,8.5,8.7,8.34,8.67,173600,0.0,1.0
2009-11-12,8.31,8.54,8.25,8.5,171700,8.31,8.54,8.25,8.5,171700,0.0,1.0
2009-11-13,8.36,8.43,8.12,8.34,139300,8.36,8.43,8.12,8.34,139300,0.0,1.0
2009-11-16,8.53,8.55,8.31,8.38,335100,8.53,8.55,8.31,8.38,335100,0.0,1.0
2009-11-17,8.49,8.55,8.395,8.5,193100,8.49,8.55,8.395,8.5,193100,0.0,1.0
2009-11-18,8.5,8.54,8.3,8.49,169600,8.5,8.54,8.3,8.49,169600,0.0,1.0
2009-11-19,8.34,8.43,8.23,8.42,260200,8.34,8.43,8.23,8.42,260200,0.0,1.0
2009-11-20,8.36,8.47,8.11,8.11,178100,8.36,8.47,8.11,8.11,178100,0.0,1.0
2009-11-23,8.64,8.74,8.5,8.5,276000,8.64,8.74,8.5,8.5,276000,0.0,1.0
2009-11-24,8.57,8.63,8.39,8.62,203800,8.57,8.63,8.39,8.62,203800,0.0,1.0
2009-11-25,8.43,8.58,8.42,8.58,109000,8.43,8.58,8.42,8.58,109000,0.0,1.0
2009-11-27,8.25,8.43,8.1,8.14,93000,8.25,8.43,8.1,8.14,93000,0.0,1.0
2009-11-30,7.99,8.21,7.8,8.21,310300,7.99,8.21,7.8,8.21,310300,0.0,1.0
2009-12-01,8.3,8.43,7.99,8.07,217200,8.3,8.43,7.99,8.07,217200,0.0,1.0
2009-12-02,8.33,8.48,8.22,8.29,224300,8.33,8.48,8.22,8.29,224300,0.0,1.0
2009-12-03,8.18,8.4895,8.14,8.38,198600,8.18,8.4895,8.14,8.38,198600,0.0,1.0
2009-12-04,8.33,8.47,8.2,8.33,290000,8.33,8.47,8.2,8.33,290000,0.0,1.0
2009-12-07,8.45,8.46,8.28,8.29,137100,8.45,8.46,8.28,8.29,137100,0.0,1.0
2009-12-08,8.33,8.45,8.26,8.42,135600,8.33,8.45,8.26,8.42,135600,0.0,1.0
2009-12-09,8.29,8.34,8.19,8.23,110500,8.29,8.34,8.19,8.23,110500,0.0,1.0
2009-12-10,8.2,8.3,8.17,8.29,234900,8.2,8.3,8.17,8.29,234900,0.0,1.0
2009-12-11,8.41,8.46,8.24,8.24,112200,8.41,8.46,8.24,8.24,112200,0.0,1.0
2009-12-14,9.05,9.09,8.37,8.48,319400,9.05,9.09,8.37,8.48,319400,0.0,1.0
2009-12-15,8.72,9.12,8.71,9.12,218700,8.72,9.12,8.71,9.12,218700,0.0,1.0
2009-12-16,8.76,8.85,8.7,8.76,145100,8.76,8.85,8.7,8.76,145100,0.0,1.0
2009-12-17,8.85,8.88,8.63,8.69,202100,8.85,8.88,8.63,8.69,202100,0.0,1.0
2009-12-18,9.34,9.4,8.78,8.98,729000,9.34,9.4,8.78,8.98,729000,0.0,1.0
2009-12-21,9.29,9.46,9.24,9.34,221000,9.29,9.46,9.24,9.34,221000,0.0,1.0
2009-12-22,9.35,9.4,9.25,9.29,206500,9.35,9.4,9.25,9.29,206500,0.0,1.0
2009-12-23,9.28,9.42,9.24,9.4,181000,9.28,9.42,9.24,9.4,181000,0.0,1.0
2009-12-24,9.3,9.32,9.27,9.3,28000,9.3,9.32,9.27,9.3,28000,0.0,1.0
2009-12-28,9.43,9.54,9.29,9.29,145700,9.43,9.54,9.29,9.29,145700,0.0,1.0
2009-12-29,9.38,9.49,9.28,9.42,130800,9.38,9.49,9.28,9.42,130800,0.0,1.0
2009-12-30,9.32,9.41,9.21,9.37,106300,9.32,9.41,9.21,9.37,106300,0.0,1.0
2009-12-31,9.06,9.34,9.04,9.34,154500,9.06,9.34,9.04,9.34,154500,0.0,1.0
2010-01-04,9.43,9.47,9.18,9.19,161400,9.43,9.47,9.18,9.19,161400,0.0,1.0
2010-01-05,9.3,9.39,9.14,9.39,153100,9.3,9.39,9.14,9.39,153100,0.0,1.0
2010-01-06,9.26,9.3599,9.18,9.3,174400,9.26,9.3599,9.18,9.3,174400,0.0,1.0
2010-01-07,9.37,9.41,9.15,9.28,638200,9.37,9.41,9.15,9.28,638200,0.0,1.0
2010-01-08,9.59,9.62,9.34,9.37,434000,9.59,9.62,9.34,9.37,434000,0.0,1.0
2010-01-11,9.84,10.0,9.62,9.68,289100,9.84,10.0,9.62,9.68,289100,0.0,1.0
2010-01-12,9.47,9.79,9.44,9.74,156900,9.47,9.79,9.44,9.74,156900,0.0,1.0
2010-01-13,9.7,9.74,9.46,9.48,139900,9.7,9.74,9.46,9.48,139900,0.0,1.0
2010-01-14,9.75,9.81,9.57,9.7,87600,9.75,9.81,9.57,9.7,87600,0.0,1.0
2010-01-15,9.5,9.8,9.35,9.8,172100,9.5,9.8,9.35,9.8,172100,0.0,1.0
2010-01-19,9.61,9.64,9.53,9.54,144400,9.61,9.64,9.53,9.54,144400,0.0,1.0
2010-01-20,9.36,9.56,9.13,9.56,173500,9.36,9.56,9.13,9.56,173500,0.0,1.0
2010-01-21,9.15,9.49,9.1,9.39,237200,9.15,9.49,9.1,9.39,237200,0.0,1.0
2010-01-22,9.07,9.48,8.99,9.12,187500,9.07,9.48,8.99,9.12,187500,0.0,1.0
2010-01-25,9.17,9.29,9.0527,9.19,205900,9.17,9.29,9.0527,9.19,205900,0.0,1.0
2010-01-26,9.07,9.14,8.92,9.1,117400,9.07,9.14,8.92,9.1,117400,0.0,1.0
2010-01-27,9.02,9.09,8.9,9.01,140500,9.02,9.09,8.9,9.01,140500,0.0,1.0
2010-01-28,8.78,9.06,8.55,9.04,288300,8.78,9.06,8.55,9.04,288300,0.0,1.0
2010-01-29,8.7,8.98,8.69,8.83,178300,8.7,8.98,8.69,8.83,178300,0.0,1.0
2010-02-01,8.83,8.951,8.6,8.74,219300,8.83,8.951,8.6,8.74,219300,0.0,1.0
2010-02-02,8.86,8.93,8.6,8.82,282500,8.86,8.93,8.6,8.82,282500,0.0,1.0
2010-02-03,8.69,8.92,8.69,8.8,179400,8.69,8.92,8.69,8.8,179400,0.0,1.0
2010-02-04,8.38,8.66,8.31,8.63,163200,8.38,8.66,8.31,8.63,163200,0.0,1.0
2010-02-05,8.5,8.51,8.28,8.37,250800,8.5,8.51,8.28,8.37,250800,0.0,1.0
2010-02-08,8.31,8.58,8.27,8.4,168200,8.31,8.58,8.27,8.4,168200,0.0,1.0
2010-02-09,8.52,8.58,8.33,8.43,152400,8.52,8.58,8.33,8.43,152400,0.0,1.0
2010-02-10,8.58,8.66,8.368,8.51,98200,8.58,8.66,8.368,8.51,98200,0.0,1.0
2010-02-11,8.8,8.81,8.35,8.59,114800,8.8,8.81,8.35,8.59,114800,0.0,1.0
2010-02-12,8.95,8.95,8.65,8.75,176200,8.95,8.95,8.65,8.75,176200,0.0,1.0
2010-02-16,9.13,9.14,8.885,9.05,77200,9.13,9.14,8.885,9.05,77200,0.0,1.0
2010-02-17,9.19,9.33,9.11,9.19,153000,9.19,9.33,9.11,9.19,153000,0.0,1.0
2010-02-18,9.5,9.5,9.21,9.21,227800,9.5,9.5,9.21,9.21,227800,0.0,1.0
2010-02-19,9.7,9.76,9.38,9.49,360600,9.7,9.76,9.38,9.49,360600,0.0,1.0
2010-02-22,9.67,9.74,9.61,9.74,98100,9.67,9.74,9.61,9.74,98100,0.0,1.0
2010-02-23,9.51,9.66,9.25,9.66,354100,9.51,9.66,9.25,9.66,354100,0.0,1.0
2010-02-24,9.62,9.72,9.5,9.51,154300,9.62,9.72,9.5,9.51,154300,0.0,1.0
2010-02-25,9.24,9.6,9.13,9.47,143500,9.24,9.6,9.13,9.47,143500,0.0,1.0
2010-02-26,9.22,9.43,9.13,9.22,122500,9.22,9.43,9.13,9.22,122500,0.0,1.0
2010-03-01,9.41,9.54,9.23,9.24,225300,9.41,9.54,9.23,9.24,225300,0.0,1.0
2010-03-02,9.09,9.4,8.99,9.4,363700,9.09,9.4,8.99,9.4,363700,0.0,1.0
2010-03-03,9.08,9.26,8.9,9.13,245700,9.08,9.26,8.9,9.13,245700,0.0,1.0
2010-03-04,9.09,9.16,9.02,9.1284,124900,9.09,9.16,9.02,9.1284,124900,0.0,1.0
2010-03-05,8.91,9.4,6.0,8.0,737300,8.91,9.4,6.0,8.0,737300,0.0,1.0
2010-03-08,8.29,8.88,8.24,8.88,512600,8.29,8.88,8.24,8.88,512600,0.0,1.0
2010-03-09,8.25,8.33,8.12,8.25,385100,8.25,8.33,8.12,8.25,385100,0.0,1.0
2010-03-10,8.47,8.4901,8.27,8.27,189100,8.47,8.4901,8.27,8.27,189100,0.0,1.0
2010-03-11,8.52,8.53,8.33,8.39,166900,8.52,8.53,8.33,8.39,166900,0.0,1.0
2010-03-12,8.68,8.7,8.41,8.53,203000,8.68,8.7,8.41,8.53,203000,0.0,1.0
2010-03-15,8.88,8.92,8.53,8.68,276500,8.88,8.92,8.53,8.68,276500,0.0,1.0
2010-03-16,8.79,8.89,8.69,8.88,130100,8.79,8.89,8.69,8.88,130100,0.0,1.0
2010-03-17,8.99,9.0,8.71,8.8,157300,8.99,9.0,8.71,8.8,157300,0.0,1.0
2010-03-18,9.22,9.28,8.99,8.99,166900,9.22,9.28,8.99,8.99,166900,0.0,1.0
2010-03-19,9.27,9.29,8.95,9.28,369700,9.27,9.29,8.95,9.28,369700,0.0,1.0
2010-03-22,9.61,9.71,9.14,9.24,229600,9.61,9.71,9.14,9.24,229600,0.0,1.0
2010-03-23,9.57,9.61,9.36,9.57,185000,9.57,9.61,9.36,9.57,185000,0.0,1.0
2010-03-24,9.09,9.54,9.07,9.54,168200,9.09,9.54,9.07,9.54,168200,0.0,1.0
2010-03-25,9.19,9.4,8.89,9.11,191500,9.19,9.4,8.89,9.11,191500,0.0,1.0
2010-03-26,8.97,9.26,8.96,9.2,234200,8.97,9.26,8.96,9.2,234200,0.0,1.0
2010-03-29,9.06,9.15,8.82,8.97,224700,9.06,9.15,8.82,8.97,224700,0.0,1.0
2010-03-30,9.37,9.46,8.98,9.06,235900,9.37,9.46,8.98,9.06,235900,0.0,1.0
2010-03-31,8.8,9.37,8.78,9.36,372700,8.8,9.37,8.78,9.36,372700,0.0,1.0
2010-04-01,8.81,8.96,8.54,8.87,297700,8.81,8.96,8.54,8.87,297700,0.0,1.0
2010-04-05,9.22,9.23,8.77,8.82,182000,9.22,9.23,8.77,8.82,182000,0.0,1.0
2010-04-06,9.11,9.24,9.08,9.13,264900,9.11,9.24,9.08,9.13,264900,0.0,1.0
2010-04-07,9.01,9.1405,8.98,9.09,272800,9.01,9.1405,8.98,9.09,272800,0.0,1.0
2010-04-08,8.9,9.01,8.75,9.0,153900,8.9,9.01,8.75,9.0,153900,0.0,1.0
2010-04-09,8.83,8.95,8.81,8.85,170100,8.83,8.95,8.81,8.85,170100,0.0,1.0
2010-04-12,8.81,8.9,8.755,8.83,196000,8.81,8.9,8.755,8.83,196000,0.0,1.0
2010-04-13,8.75,8.8,8.65,8.76,172400,8.75,8.8,8.65,8.76,172400,0.0,1.0
2010-04-14,9.22,9.27,8.76,8.8,168700,9.22,9.27,8.76,8.8,168700,0.0,1.0
2010-04-15,9.52,9.66,9.24,9.24,320700,9.52,9.66,9.24,9.24,320700,0.0,1.0
2010-04-16,9.48,9.63,9.45,9.51,226600,9.48,9.63,9.45,9.51,226600,0.0,1.0
2010-04-19,9.27,9.54,9.01,9.54,253800,9.27,9.54,9.01,9.54,253800,0.0,1.0
2010-04-20,9.69,9.71,9.32,9.34,141600,9.69,9.71,9.32,9.34,141600,0.0,1.0
2010-04-21,9.62,9.9,9.54,9.69,154000,9.62,9.9,9.54,9.69,154000,0.0,1.0
2010-04-22,9.12,9.54,9.09,9.54,337300,9.12,9.54,9.09,9.54,337300,0.0,1.0
2010-04-23,9.49,9.52,9.07,9.15,285300,9.49,9.52,9.07,9.15,285300,0.0,1.0
2010-04-26,9.56,9.78,9.49,9.49,139800,9.56,9.78,9.49,9.49,139800,0.0,1.0
2010-04-27,9.38,9.65,9.36,9.53,166300,9.38,9.65,9.36,9.53,166300,0.0,1.0
2010-04-28,9.4,9.57,9.2,9.52,167400,9.4,9.57,9.2,9.52,167400,0.0,1.0
2010-04-29,9.97,10.0,9.31,9.48,174300,9.97,10.0,9.31,9.48,174300,0.0,1.0
2010-04-30,9.14,9.98,9.13,9.97,238600,9.14,9.98,9.13,9.97,238600,0.0,1.0
2010-05-03,9.43,9.44,8.86,9.17,271300,9.43,9.44,8.86,9.17,271300,0.0,1.0
2010-05-04,9.19,9.4,9.06,9.36,251800,9.19,9.4,9.06,9.36,251800,0.0,1.0
2010-05-05,9.07,9.205,8.89,9.1,168100,9.07,9.205,8.89,9.1,168100,0.0,1.0
2010-05-06,8.52,9.28,8.51,9.01,404200,8.52,9.28,8.51,9.01,404200,0.0,1.0
2010-05-07,8.09,9.14,8.08,8.51,462800,8.09,9.14,8.08,8.51,462800,0.0,1.0
2010-05-10,9.14,9.2,8.5,8.74,394800,9.14,9.2,8.5,8.74,394800,0.0,1.0
2010-05-11,8.93,9.14,8.81,9.05,220600,8.93,9.14,8.81,9.05,220600,0.0,1.0
2010-05-12,9.09,9.23,8.85,8.99,370900,9.09,9.23,8.85,8.99,370900,0.0,1.0
2010-05-13,9.08,9.179,8.96,9.05,263100,9.08,9.179,8.96,9.05,263100,0.0,1.0
2010-05-14,8.87,9.21,8.72,9.04,201300,8.87,9.21,8.72,9.04,201300,0.0,1.0
2010-05-17,9.13,9.16,8.66,8.92,346000,9.13,9.16,8.66,8.92,346000,0.0,1.0
2010-05-18,8.94,9.33,8.72,9.3,278300,8.94,9.33,8.72,9.3,278300,0.0,1.0
2010-05-19,8.92,9.01,8.7,8.85,200200,8.92,9.01,8.7,8.85,200200,0.0,1.0
2010-05-20,8.19,8.73,8.15,8.65,236000,8.19,8.73,8.15,8.65,236000,0.0,1.0
2010-05-21,8.06,8.25,7.92,8.0,391300,8.06,8.25,7.92,8.0,391300,0.0,1.0
2010-05-24,8.2,8.44,7.95,8.05,236200,8.2,8.44,7.95,8.05,236200,0.0,1.0
2010-05-25,8.07,8.13,7.79,7.88,203200,8.07,8.13,7.79,7.88,203200,0.0,1.0
2010-05-26,8.06,8.31,8.01,8.13,185100,8.06,8.31,8.01,8.13,185100,0.0,1.0
2010-05-27,8.49,8.5,8.17,8.3,128300,8.49,8.5,8.17,8.3,128300,0.0,1.0
2010-05-28,8.32,8.71,8.25,8.48,168800,8.32,8.71,8.25,8.48,168800,0.0,1.0
2010-06-01,8.16,8.62,8.16,8.28,265100,8.16,8.62,8.16,8.28,265100,0.0,1.0
2010-06-02,8.66,8.69,8.1,8.15,264800,8.66,8.69,8.1,8.15,264800,0.0,1.0
2010-06-03,8.76,8.81,8.5,8.57,185800,8.76,8.81,8.5,8.57,185800,0.0,1.0
2010-06-04,8.12,8.67,8.08,8.47,199800,8.12,8.67,8.08,8.47,199800,0.0,1.0
2010-06-07,7.73,8.27,7.7,8.15,301000,7.73,8.27,7.7,8.15,301000,0.0,1.0
2010-06-08,7.36,7.8,7.32,7.76,461600,7.36,7.8,7.32,7.76,461600,0.0,1.0
2010-06-09,7.57,7.83,7.325,7.5,228800,7.57,7.83,7.325,7.5,228800,0.0,1.0
2010-06-10,7.89,7.94,7.58,7.79,199600,7.89,7.94,7.58,7.79,199600,0.0,1.0
2010-06-11,7.92,7.95,7.68,7.78,183300,7.92,7.95,7.68,7.78,183300,0.0,1.0
2010-06-14,7.94,8.08,7.9,8.05,195400,7.94,8.08,7.9,8.05,195400,0.0,1.0
2010-06-15,7.99,8.07,7.84,8.03,291800,7.99,8.07,7.84,8.03,291800,0.0,1.0
2010-06-16,7.84,7.975,7.78,7.9,149400,7.84,7.975,7.78,7.9,149400,0.0,1.0
2010-06-17,7.69,7.95,7.6,7.92,316900,7.69,7.95,7.6,7.92,316900,0.0,1.0
2010-06-18,7.68,7.78,7.63,7.75,192100,7.68,7.78,7.63,7.75,192100,0.0,1.0
2010-06-21,7.87,7.9822,7.74,7.85,197400,7.87,7.9822,7.74,7.85,197400,0.0,1.0
2010-06-22,7.7,8.09,7.67,7.89,165500,7.7,8.09,7.67,7.89,165500,0.0,1.0
2010-06-23,7.75,7.89,7.565,7.7,169500,7.75,7.89,7.565,7.7,169500,0.0,1.0
2010-06-24,7.67,7.88,7.53,7.65,220000,7.67,7.88,7.53,7.65,220000,0.0,1.0
2010-06-25,8.14,8.35,7.64,7.75,1126000,8.14,8.35,7.64,7.75,1126000,0.0,1.0
2010-06-28,7.97,8.24,7.94,8.13,268400,7.97,8.24,7.94,8.13,268400,0.0,1.0
2010-06-29,7.76,7.83,7.6235,7.8,327700,7.76,7.83,7.6235,7.8,327700,0.0,1.0
2010-06-30,7.48,7.88,7.43,7.77,478900,7.48,7.88,7.43,7.77,478900,0.0,1.0
2010-07-01,7.11,7.55,7.05,7.55,342300,7.11,7.55,7.05,7.55,342300,0.0,1.0
2010-07-02,6.95,7.2,6.86,7.2,232000,6.95,7.2,6.86,7.2,232000,0.0,1.0
2010-07-06,6.71,7.18,6.68,7.11,366600,6.71,7.18,6.68,7.11,366600,0.0,1.0
2010-07-07,7.08,7.09,6.7,6.8,312200,7.08,7.09,6.7,6.8,312200,0.0,1.0
2010-07-08,7.3,7.31,7.09,7.2,140500,7.3,7.31,7.09,7.2,140500,0.0,1.0
2010-07-09,7.32,7.32,7.16,7.31,185500,7.32,7.32,7.16,7.31,185500,0.0,1.0
2010-07-12,7.03,7.34,7.03,7.32,98800,7.03,7.34,7.03,7.32,98800,0.0,1.0
2010-07-13,7.41,7.43,7.13,7.19,126600,7.41,7.43,7.13,7.19,126600,0.0,1.0
2010-07-14,7.22,7.45,7.17,7.34,106400,7.22,7.45,7.17,7.34,106400,0.0,1.0
2010-07-15,7.2,7.25,6.99,7.25,105000,7.2,7.25,6.99,7.25,105000,0.0,1.0
2010-07-16,6.83,7.21,6.82,7.16,220500,6.83,7.21,6.82,7.16,220500,0.0,1.0
2010-07-19,6.72,6.89,6.52,6.84,219000,6.72,6.89,6.52,6.84,219000,0.0,1.0
2010-07-20,6.54,6.63,6.35,6.61,304600,6.54,6.63,6.35,6.61,304600,0.0,1.0
2010-07-21,6.48,6.67,6.42,6.59,240300,6.48,6.67,6.42,6.59,240300,0.0,1.0
2010-07-22,6.84,6.84,6.57,6.58,375800,6.84,6.84,6.57,6.58,375800,0.0,1.0
2010-07-23,7.07,7.09,6.75,6.78,155600,7.07,7.09,6.75,6.78,155600,0.0,1.0
2010-07-26,7.12,7.17,6.95,7.12,225300,7.12,7.17,6.95,7.12,225300,0.0,1.0
2010-07-27,7.0,7.3,6.96,7.22,258200,7.0,7.3,6.96,7.22,258200,0.0,1.0
2010-07-28,6.74,7.06,6.68,7.0,194400,6.74,7.06,6.68,7.0,194400,0.0,1.0
2010-07-29,6.49,7.23,6.36,7.23,454200,6.49,7.23,6.36,7.23,454200,0.0,1.0
2010-07-30,6.02,6.41,6.01,6.35,368300,6.02,6.41,6.01,6.35,368300,0.0,1.0
2010-08-02,6.01,6.27,5.91,6.18,467300,6.01,6.27,5.91,6.18,467300,0.0,1.0
2010-08-03,5.89,5.98,5.63,5.95,610400,5.89,5.98,5.63,5.95,610400,0.0,1.0
2010-08-04,5.85,6.01,5.8,5.87,248600,5.85,6.01,5.8,5.87,248600,0.0,1.0
2010-08-05,5.78,5.87,5.74,5.85,284300,5.78,5.87,5.74,5.85,284300,0.0,1.0
2010-08-06,5.63,5.76,5.51,5.74,280600,5.63,5.76,5.51,5.74,280600,0.0,1.0
2010-08-09,5.8,5.8799,5.64,5.71,375000,5.8,5.8799,5.64,5.71,375000,0.0,1.0
2010-08-10,5.74,5.97,5.6,5.78,313600,5.74,5.97,5.6,5.78,313600,0.0,1.0
2010-08-11,5.34,5.66,5.31,5.63,378800,5.34,5.66,5.31,5.63,378800,0.0,1.0
2010-08-12,5.15,5.51,5.06,5.26,426600,5.15,5.51,5.06,5.26,426600,0.0,1.0
2010-08-13,4.91,5.15,4.89,5.14,534600,4.91,5.15,4.89,5.14,534600,0.0,1.0
2010-08-16,4.69,4.92,4.64,4.89,413000,4.69,4.92,4.64,4.89,413000,0.0,1.0
2010-08-17,4.92,4.94,4.755,4.79,431100,4.92,4.94,4.755,4.79,431100,0.0,1.0
2010-08-18,4.9,5.05,4.81,4.93,412500,4.9,5.05,4.81,4.93,412500,0.0,1.0
2010-08-19,4.58,4.93,4.57,4.89,421600,4.58,4.93,4.57,4.89,421600,0.0,1.0
2010-08-20,4.44,4.57,4.3,4.55,566400,4.44,4.57,4.3,4.55,566400,0.0,1.0
2010-08-23,4.4,4.52,4.31,4.47,533100,4.4,4.52,4.31,4.47,533100,0.0,1.0
2010-08-24,4.19,4.34,4.14,4.32,406500,4.19,4.34,4.14,4.32,406500,0.0,1.0
2010-08-25,4.34,4.36,4.14,4.165,423800,4.34,4.36,4.14,4.165,423800,0.0,1.0
2010-08-26,4.55,4.65,4.35,4.38,434200,4.55,4.65,4.35,4.38,434200,0.0,1.0
2010-08-27,4.86,4.9,4.6,4.67,845600,4.86,4.9,4.6,4.67,845600,0.0,1.0
2010-08-30,4.62,4.98,4.62,4.96,446200,4.62,4.98,4.62,4.96,446200,0.0,1.0
2010-08-31,4.43,4.66,4.43,4.63,464100,4.43,4.66,4.43,4.63,464100,0.0,1.0
2010-09-01,4.65,4.71,4.52,4.64,363900,4.65,4.71,4.52,4.64,363900,0.0,1.0
2010-09-02,4.6,4.71,4.555,4.71,344000,4.6,4.71,4.555,4.71,344000,0.0,1.0
2010-09-03,4.84,4.87,4.58,4.73,478700,4.84,4.87,4.58,4.73,478700,0.0,1.0
2010-09-07,4.64,5.03,4.61,4.96,280000,4.64,5.03,4.61,4.96,280000,0.0,1.0
2010-09-08,4.68,4.77,4.62,4.65,101000,4.68,4.77,4.62,4.65,101000,0.0,1.0
2010-09-09,4.68,4.79,4.6,4.79,144700,4.68,4.79,4.6,4.79,144700,0.0,1.0
2010-09-10,4.78,4.83,4.65,4.69,110300,4.78,4.83,4.65,4.69,110300,0.0,1.0
2010-09-13,4.99,5.0,4.82,4.86,186500,4.99,5.0,4.82,4.86,186500,0.0,1.0
2010-09-14,4.85,5.0,4.8,4.98,197700,4.85,5.0,4.8,4.98,197700,0.0,1.0
2010-09-15,5.06,5.09,4.83,4.83,410100,5.06,5.09,4.83,4.83,410100,0.0,1.0
2010-09-16,5.16,5.32,5.0,5.06,529900,5.16,5.32,5.0,5.06,529900,0.0,1.0
2010-09-17,5.17,5.4,5.09,5.25,251900,5.17,5.4,5.09,5.25,251900,0.0,1.0
2010-09-20,5.46,5.48,5.16,5.2,243400,5.46,5.48,5.16,5.2,243400,0.0,1.0
2010-09-21,5.18,5.5,5.16,5.47,248500,5.18,5.5,5.16,5.47,248500,0.0,1.0
2010-09-22,5.2,5.2,5.0,5.15,244600,5.2,5.2,5.0,5.15,244600,0.0,1.0
2010-09-23,4.93,5.19,4.9,5.16,456400,4.93,5.19,4.9,5.16,456400,0.0,1.0
2010-09-24,5.11,5.17,4.96,5.01,287300,5.11,5.17,4.96,5.01,287300,0.0,1.0
2010-09-27,5.06,5.19,5.05,5.1,247000,5.06,5.19,5.05,5.1,247000,0.0,1.0
2010-09-28,5.11,5.11,4.88,5.08,486200,5.11,5.11,4.88,5.08,486200,0.0,1.0
2010-09-29,5.05,5.12,4.95,5.11,423200,5.05,5.12,4.95,5.11,423200,0.0,1.0
2010-09-30,5.14,5.17,5.01,5.11,152500,5.14,5.17,5.01,5.11,152500,0.0,1.0
2010-10-01,5.14,5.26,5.1,5.21,190000,5.14,5.26,5.1,5.21,190000,0.0,1.0
2010-10-04,5.06,5.15,4.95,5.14,303400,5.06,5.15,4.95,5.14,303400,0.0,1.0
2010-10-05,5.31,5.32,5.045,5.12,250700,5.31,5.32,5.045,5.12,250700,0.0,1.0
2010-10-06,5.08,5.34,5.05,5.33,275000,5.08,5.34,5.05,5.33,275000,0.0,1.0
2010-10-07,5.18,5.2,5.055,5.14,277500,5.18,5.2,5.055,5.14,277500,0.0,1.0
2010-10-08,5.41,5.45,5.16,5.2,232400,5.41,5.45,5.16,5.2,232400,0.0,1.0
2010-10-11,5.27,5.45,5.22,5.43,164200,5.27,5.45,5.22,5.43,164200,0.0,1.0
2010-10-12,5.11,5.26,5.1,5.25,223800,5.11,5.26,5.1,5.25,223800,0.0,1.0
2010-10-13,5.24,5.36,5.1,5.16,198900,5.24,5.36,5.1,5.16,198900,0.0,1.0
2010-10-14,5.14,5.3,5.02,5.25,407300,5.14,5.3,5.02,5.25,407300,0.0,1.0
2010-10-15,5.23,5.2944,5.15,5.23,255900,5.23,5.2944,5.15,5.23,255900,0.0,1.0
2010-10-18,5.39,5.44,5.27,5.27,236500,5.39,5.44,5.27,5.27,236500,0.0,1.0
2010-10-19,5.25,5.4,5.21,5.31,313200,5.25,5.4,5.21,5.31,313200,0.0,1.0
2010-10-20,5.25,5.38,5.21,5.32,202200,5.25,5.38,5.21,5.32,202200,0.0,1.0
2010-10-21,5.21,5.36,5.12,5.3,247800,5.21,5.36,5.12,5.3,247800,0.0,1.0
2010-10-22,5.13,5.27,5.13,5.25,138200,5.13,5.27,5.13,5.25,138200,0.0,1.0
2010-10-25,5.29,5.29,5.21,5.21,173200,5.29,5.29,5.21,5.21,173200,0.0,1.0
2010-10-26,5.15,5.27,5.11,5.27,378700,5.15,5.27,5.11,5.27,378700,0.0,1.0
2010-10-27,5.34,5.38,5.1,5.13,899800,5.34,5.38,5.1,5.13,899800,0.0,1.0
2010-10-28,5.41,5.65,5.38,5.41,542300,5.41,5.65,5.38,5.41,542300,0.0,1.0
2010-10-29,5.28,5.44,5.25,5.44,462800,5.28,5.44,5.25,5.44,462800,0.0,1.0
2010-11-01,5.11,5.32,5.06,5.32,309600,5.11,5.32,5.06,5.32,309600,0.0,1.0
2010-11-02,5.05,5.19,4.95,5.17,455800,5.05,5.19,4.95,5.17,455800,0.0,1.0
2010-11-03,5.09,5.19,5.05,5.05,207600,5.09,5.19,5.05,5.05,207600,0.0,1.0
2010-11-04,5.21,5.25,5.12,5.23,393700,5.21,5.25,5.12,5.23,393700,0.0,1.0
2010-11-05,4.79,5.26,4.76,5.26,646800,4.79,5.26,4.76,5.26,646800,0.0,1.0
2010-11-08,4.83,4.95,4.76,4.9,481400,4.83,4.95,4.76,4.9,481400,0.0,1.0
2010-11-09,5.06,5.11,4.88,4.94,857400,5.06,5.11,4.88,4.94,857400,0.0,1.0
2010-11-10,5.35,5.35,5.07,5.11,765200,5.35,5.35,5.07,5.11,765200,0.0,1.0
2010-11-11,5.32,5.34,5.11,5.26,348500,5.32,5.34,5.11,5.26,348500,0.0,1.0
2010-11-12,5.27,5.37,5.22,5.27,282100,5.27,5.37,5.22,5.27,282100,0.0,1.0
2010-11-15,5.37,5.43,5.25,5.34,393100,5.37,5.43,5.25,5.34,393100,0.0,1.0
2010-11-16,5.4,5.45,5.33,5.37,569200,5.4,5.45,5.33,5.37,569200,0.0,1.0
2010-11-17,5.32,5.46,5.29,5.43,310500,5.32,5.46,5.29,5.43,310500,0.0,1.0
2010-11-18,5.4,5.42,5.29,5.39,411700,5.4,5.42,5.29,5.39,411700,0.0,1.0
2010-11-19,5.85,5.86,5.35,5.4,745500,5.85,5.86,5.35,5.4,745500,0.0,1.0
2010-11-22,5.87,6.1,5.761,5.91,632900,5.87,6.1,5.761,5.91,632900,0.0,1.0
2010-11-23,5.67,5.89,5.59,5.8,531500,5.67,5.89,5.59,5.8,531500,0.0,1.0
2010-11-24,5.78,5.87,5.63,5.75,357100,5.78,5.87,5.63,5.75,357100,0.0,1.0
2010-11-26,5.68,5.77,5.52,5.76,158100,5.68,5.77,5.52,5.76,158100,0.0,1.0
2010-11-29,5.7,5.8,5.5,5.66,266900,5.7,5.8,5.5,5.66,266900,0.0,1.0
2010-11-30,5.6,5.69,5.55,5.64,321300,5.6,5.69,5.55,5.64,321300,0.0,1.0
2010-12-01,5.59,5.79,5.57,5.73,348600,5.59,5.79,5.57,5.73,348600,0.0,1.0
2010-12-02,5.46,5.61,5.41,5.61,551500,5.46,5.61,5.41,5.61,551500,0.0,1.0
2010-12-03,5.35,5.4707,5.3,5.42,360600,5.35,5.4707,5.3,5.42,360600,0.0,1.0
2010-12-06,5.31,5.38,5.26,5.35,410400,5.31,5.38,5.26,5.35,410400,0.0,1.0
2010-12-07,5.5,5.58,5.33,5.4,273300,5.5,5.58,5.33,5.4,273300,0.0,1.0
2010-12-08,5.64,5.78,5.54,5.54,276800,5.64,5.78,5.54,5.54,276800,0.0,1.0
2010-12-09,5.78,5.79,5.5501,5.76,280900,5.78,5.79,5.5501,5.76,280900,0.0,1.0
2010-12-10,5.81,5.84,5.68,5.82,234100,5.81,5.84,5.68,5.82,234100,0.0,1.0
2010-12-13,5.93,6.04,5.85,5.85,339900,5.93,6.04,5.85,5.85,339900,0.0,1.0
2010-12-14,5.9,6.1,5.9,5.97,264100,5.9,6.1,5.9,5.97,264100,0.0,1.0
2010-12-15,5.75,5.9823,5.71,5.92,198000,5.75,5.9823,5.71,5.92,198000,0.0,1.0
2010-12-16,5.9,5.91,5.73,5.77,342500,5.9,5.91,5.73,5.77,342500,0.0,1.0
2010-12-17,5.9,5.99,5.81,5.82,622300,5.9,5.99,5.81,5.82,622300,0.0,1.0
2010-12-20,6.15,6.28,5.94,5.99,316600,6.15,6.28,5.94,5.99,316600,0.0,1.0
2010-12-21,6.31,6.435,6.14,6.21,478100,6.31,6.435,6.14,6.21,478100,0.0,1.0
2010-12-22,6.37,6.425,6.19,6.36,226800,6.37,6.425,6.19,6.36,226800,0.0,1.0
2010-12-23,6.31,6.39,6.27,6.39,111800,6.31,6.39,6.27,6.39,111800,0.0,1.0
2010-12-27,6.29,6.41,6.272,6.38,210200,6.29,6.41,6.272,6.38,210200,0.0,1.0
2010-12-28,6.2,6.34,6.19,6.28,219000,6.2,6.34,6.19,6.28,219000,0.0,1.0
2010-12-29,6.16,6.3,6.12,6.24,209800,6.16,6.3,6.12,6.24,209800,0.0,1.0
2010-12-30,6.21,6.2599,6.17,6.17,210000,6.21,6.2599,6.17,6.17,210000,0.0,1.0
2010-12-31,6.14,6.27,6.13,6.21,232100,6.14,6.27,6.13,6.21,232100,0.0,1.0
2011-01-03,6.3,6.32,6.21,6.25,304600,6.3,6.32,6.21,6.25,304600,0.0,1.0
2011-01-04,6.05,6.34,5.98,6.32,364900,6.05,6.34,5.98,6.32,364900,0.0,1.0
2011-01-05,6.19,6.25,6.05,6.05,199800,6.19,6.25,6.05,6.05,199800,0.0,1.0
2011-01-06,6.34,6.35,6.1741,6.22,374800,6.34,6.35,6.1741,6.22,374800,0.0,1.0
2011-01-07,6.41,6.44,6.2,6.41,307100,6.41,6.44,6.2,6.41,307100,0.0,1.0
2011-01-10,6.32,6.44,6.19,6.43,245300,6.32,6.44,6.19,6.43,245300,0.0,1.0
2011-01-11,6.39,6.46,6.34,6.34,372200,6.39,6.46,6.34,6.34,372200,0.0,1.0
2011-01-12,6.53,6.575,6.38,6.43,274700,6.53,6.575,6.38,6.43,274700,0.0,1.0
2011-01-13,6.53,6.62,6.38,6.52,270600,6.53,6.62,6.38,6.52,270600,0.0,1.0
2011-01-14,6.62,6.635,6.5,6.55,139800,6.62,6.635,6.5,6.55,139800,0.0,1.0
2011-01-18,6.76,6.76,6.5399,6.65,180700,6.76,6.76,6.5399,6.65,180700,0.0,1.0
2011-01-19,6.51,6.82,6.49,6.76,343800,6.51,6.82,6.49,6.76,343800,0.0,1.0
2011-01-20,6.34,6.52,6.31,6.49,229800,6.34,6.52,6.31,6.49,229800,0.0,1.0
2011-01-21,6.17,6.43,6.15,6.37,249800,6.17,6.43,6.15,6.37,249800,0.0,1.0
2011-01-24,6.24,6.32,6.15,6.19,136100,6.24,6.32,6.15,6.19,136100,0.0,1.0
2011-01-25,6.2,6.3,6.06,6.2,230200,6.2,6.3,6.06,6.2,230200,0.0,1.0
2011-01-26,6.37,6.39,6.06,6.2,180100,6.37,6.39,6.06,6.2,180100,0.0,1.0
2011-01-27,6.26,6.42,6.25,6.39,141300,6.26,6.42,6.25,6.39,141300,0.0,1.0
2011-01-28,5.85,6.29,5.84,6.28,500300,5.85,6.29,5.84,6.28,500300,0.0,1.0
2011-01-31,5.8,5.96,5.75,5.88,447400,5.8,5.96,5.75,5.88,447400,0.0,1.0
2011-02-01,5.96,6.02,5.8,5.83,239600,5.96,6.02,5.8,5.83,239600,0.0,1.0
2011-02-02,5.91,5.99,5.85,5.96,245600,5.91,5.99,5.85,5.96,245600,0.0,1.0
2011-02-03,5.96,6.0,5.76,5.88,169200,5.96,6.0,5.76,5.88,169200,0.0,1.0
2011-02-04,6.16,6.22,5.85,5.97,421700,6.16,6.22,5.85,5.97,421700,0.0,1.0
2011-02-07,6.09,6.22,6.07,6.19,269000,6.09,6.22,6.07,6.19,269000,0.0,1.0
2011-02-08,6.21,6.21,6.08,6.09,155800,6.21,6.21,6.08,6.09,155800,0.0,1.0
2011-02-09,6.45,6.45,6.09,6.13,372100,6.45,6.45,6.09,6.13,372100,0.0,1.0
2011-02-10,6.82,6.87,6.37,6.43,614000,6.82,6.87,6.37,6.43,614000,0.0,1.0
2011-02-11,6.71,6.83,6.61,6.81,345500,6.71,6.83,6.61,6.81,345500,0.0,1.0
2011-02-14,6.89,7.01,6.69,6.78,362300,6.89,7.01,6.69,6.78,362300,0.0,1.0
2011-02-15,6.7,6.99,6.7,6.94,325800,6.7,6.99,6.7,6.94,325800,0.0,1.0
2011-02-16,6.99,6.99,6.74,6.74,281500,6.99,6.99,6.74,6.74,281500,0.0,1.0
2011-02-17,6.96,7.1,6.93,6.96,240300,6.96,7.1,6.93,6.96,240300,0.0,1.0
2011-02-18,7.53,7.63,7.0,7.0,533900,7.53,7.63,7.0,7.0,533900,0.0,1.0
2011-02-22,7.25,7.56,7.23,7.48,578700,7.25,7.56,7.23,7.48,578700,0.0,1.0
2011-02-23,7.22,7.3452,7.06,7.29,456700,7.22,7.3452,7.06,7.29,456700,0.0,1.0
2011-02-24,7.28,7.33,7.17,7.25,441100,7.28,7.33,7.17,7.25,441100,0.0,1.0
2011-02-25,7.53,7.55,7.33,7.33,199200,7.53,7.55,7.33,7.33,199200,0.0,1.0
2011-02-28,7.47,7.62,7.4,7.57,293700,7.47,7.62,7.4,7.57,293700,0.0,1.0
2011-03-01,7.27,7.55,7.23,7.54,288700,7.27,7.55,7.23,7.54,288700,0.0,1.0
2011-03-02,7.16,7.32,7.11,7.24,258300,7.16,7.32,7.11,7.24,258300,0.0,1.0
2011-03-03,7.47,7.51,7.2,7.23,257400,7.47,7.51,7.2,7.23,257400,0.0,1.0
2011-03-04,7.54,7.54,7.4,7.45,255900,7.54,7.54,7.4,7.45,255900,0.0,1.0
2011-03-07,7.09,7.68,7.06,7.59,309800,7.09,7.68,7.06,7.59,309800,0.0,1.0
2011-03-08,7.24,7.39,7.1499,7.18,177100,7.24,7.39,7.1499,7.18,177100,0.0,1.0
2011-03-09,7.56,7.63,7.1,7.29,515500,7.56,7.63,7.1,7.29,515500,0.0,1.0
2011-03-10,7.39,7.44,7.27,7.44,402400,7.39,7.44,7.27,7.44,402400,0.0,1.0
2011-03-11,7.4,7.4,6.93,7.31,563700,7.4,7.4,6.93,7.31,563700,0.0,1.0
2011-03-14,7.13,7.37,7.06,7.29,216300,7.13,7.37,7.06,7.29,216300,0.0,1.0
2011-03-15,7.21,7.23,6.85,6.9,247600,7.21,7.23,6.85,6.9,247600,0.0,1.0
2011-03-16,7.1,7.21,7.0,7.17,253700,7.1,7.21,7.0,7.17,253700,0.0,1.0
2011-03-17,7.1,7.23,7.08,7.22,231500,7.1,7.23,7.08,7.22,231500,0.0,1.0
2011-03-18,7.46,7.46,7.21,7.25,337000,7.46,7.46,7.21,7.25,337000,0.0,1.0
2011-03-21,7.38,7.57,7.22,7.54,211900,7.38,7.57,7.22,7.54,211900,0.0,1.0
2011-03-22,7.48,7.58,7.37,7.41,148300,7.48,7.58,7.37,7.41,148300,0.0,1.0
2011-03-23,7.56,7.62,7.42,7.48,295900,7.56,7.62,7.42,7.48,295900,0.0,1.0
2011-03-24,8.02,8.07,7.56,7.63,677100,8.02,8.07,7.56,7.63,677100,0.0,1.0
2011-03-25,8.21,8.3,8.08,8.1,436100,8.21,8.3,8.08,8.1,436100,0.0,1.0
2011-03-28,8.16,8.25,8.15,8.22,374100,8.16,8.25,8.15,8.22,374100,0.0,1.0
2011-03-29,8.26,8.31,8.14,8.16,127500,8.26,8.31,8.14,8.16,127500,0.0,1.0
2011-03-30,8.36,8.39,8.21,8.33,182300,8.36,8.39,8.21,8.33,182300,0.0,1.0
2011-03-31,8.66,8.66,8.33,8.36,489100,8.66,8.66,8.33,8.36,489100,0.0,1.0
2011-04-01,8.53,8.87,8.48,8.77,290200,8.53,8.87,8.48,8.77,290200,0.0,1.0
2011-04-04,8.54,8.6,8.35,8.54,220100,8.54,8.6,8.35,8.54,220100,0.0,1.0
2011-04-05,8.53,8.65,8.435,8.49,125200,8.53,8.65,8.435,8.49,125200,0.0,1.0
2011-04-06,8.63,8.69,8.53,8.61,125400,8.63,8.69,8.53,8.61,125400,0.0,1.0
2011-04-07,8.55,8.74,8.55,8.66,99000,8.55,8.74,8.55,8.66,99000,0.0,1.0
2011-04-08,8.46,8.68,8.37,8.59,151300,8.46,8.68,8.37,8.59,151300,0.0,1.0
2011-04-11,8.3,8.48,8.22,8.44,216700,8.3,8.48,8.22,8.44,216700,0.0,1.0
2011-04-12,8.19,8.37,8.02,8.22,355200,8.19,8.37,8.02,8.22,355200,0.0,1.0
2011-04-13,7.98,8.3,7.825,8.24,788600,7.98,8.3,7.825,8.24,788600,0.0,1.0
2011-04-14,7.93,7.97,7.835,7.86,261000,7.93,7.97,7.835,7.86,261000,0.0,1.0
2011-04-15,7.97,8.02,7.83,7.83,292400,7.97,8.02,7.83,7.83,292400,0.0,1.0
2011-04-18,7.82,7.84,7.55,7.8,236600,7.82,7.84,7.55,7.8,236600,0.0,1.0
2011-04-19,7.88,7.91,7.81,7.87,162900,7.88,7.91,7.81,7.87,162900,0.0,1.0
2011-04-20,8.1,8.15,8.02,8.07,100500,8.1,8.15,8.02,8.07,100500,0.0,1.0
2011-04-21,8.16,8.25,8.09,8.15,86300,8.16,8.25,8.09,8.15,86300,0.0,1.0
2011-04-25,8.18,8.23,8.07,8.12,82400,8.18,8.23,8.07,8.12,82400,0.0,1.0
2011-04-26,8.35,8.52,8.12,8.12,218500,8.35,8.52,8.12,8.12,218500,0.0,1.0
2011-04-27,8.42,8.44,8.25,8.34,116500,8.42,8.44,8.25,8.34,116500,0.0,1.0
2011-04-28,8.48,8.48,8.37,8.38,90000,8.48,8.48,8.37,8.38,90000,0.0,1.0
2011-04-29,8.63,8.75,8.45,8.5,220000,8.63,8.75,8.45,8.5,220000,0.0,1.0
2011-05-02,8.63,8.75,8.62,8.66,143000,8.63,8.75,8.62,8.66,143000,0.0,1.0
2011-05-03,8.51,8.64,8.43,8.59,234000,8.51,8.64,8.43,8.59,234000,0.0,1.0
2011-05-04,8.49,8.59,8.37,8.52,242000,8.49,8.59,8.37,8.52,242000,0.0,1.0
2011-05-05,8.51,8.6,8.38,8.41,355300,8.51,8.6,8.38,8.41,355300,0.0,1.0
2011-05-06,8.7,9.33,8.48,9.11,662500,8.7,9.33,8.48,9.11,662500,0.0,1.0
2011-05-09,8.94,9.03,8.69,8.72,214000,8.94,9.03,8.69,8.72,214000,0.0,1.0
2011-05-10,8.91,9.0,8.73,9.0,204400,8.91,9.0,8.73,9.0,204400,0.0,1.0
2011-05-11,8.81,8.94,8.71,8.9,161100,8.81,8.94,8.71,8.9,161100,0.0,1.0
2011-05-12,8.89,8.92,8.63,8.78,168000,8.89,8.92,8.63,8.78,168000,0.0,1.0
2011-05-13,8.7,8.89,8.54,8.86,119200,8.7,8.89,8.54,8.86,119200,0.0,1.0
2011-05-16,8.28,8.6599,8.23,8.56,218400,8.28,8.6599,8.23,8.56,218400,0.0,1.0
2011-05-17,8.35,8.43,8.11,8.21,113500,8.35,8.43,8.11,8.21,113500,0.0,1.0
2011-05-18,8.44,8.48,8.26,8.34,197900,8.44,8.48,8.26,8.34,197900,0.0,1.0
2011-05-19,8.4,8.59,8.15,8.51,178100,8.4,8.59,8.15,8.51,178100,0.0,1.0
2011-05-20,8.36,8.4534,8.15,8.3,145900,8.36,8.4534,8.15,8.3,145900,0.0,1.0
2011-05-23,7.96,8.24,7.9,8.12,206300,7.96,8.24,7.9,8.12,206300,0.0,1.0
2011-05-24,8.16,8.17,7.89,7.97,331800,8.16,8.17,7.89,7.97,331800,0.0,1.0
2011-05-25,8.35,8.36,8.1,8.1,259000,8.35,8.36,8.1,8.1,259000,0.0,1.0
2011-05-26,8.49,8.53,8.22,8.3,134600,8.49,8.53,8.22,8.3,134600,0.0,1.0
2011-05-27,8.56,8.63,8.51,8.52,117500,8.56,8.63,8.51,8.52,117500,0.0,1.0
2011-05-31,8.65,8.7,8.44,8.67,211300,8.65,8.7,8.44,8.67,211300,0.0,1.0
2011-06-01,8.51,8.73,8.39,8.67,286700,8.51,8.73,8.39,8.67,286700,0.0,1.0
2011-06-02,8.63,8.67,8.326,8.51,181600,8.63,8.67,8.326,8.51,181600,0.0,1.0
2011-06-03,8.47,8.63,8.41,8.44,156100,8.47,8.63,8.41,8.44,156100,0.0,1.0
2011-06-06,8.41,8.63,8.36,8.44,248000,8.41,8.63,8.36,8.44,248000,0.0,1.0
2011-06-07,8.44,8.55,8.4,8.48,161800,8.44,8.55,8.4,8.48,161800,0.0,1.0
2011-06-08,8.33,8.477,8.31,8.38,177900,8.33,8.477,8.31,8.38,177900,0.0,1.0
2011-06-09,8.32,8.53,8.28,8.35,223400,8.32,8.53,8.28,8.35,223400,0.0,1.0
2011-06-10,8.23,8.31,7.98,8.27,171000,8.23,8.31,7.98,8.27,171000,0.0,1.0
2011-06-13,8.06,8.27,8.04,8.27,116800,8.06,8.27,8.04,8.27,116800,0.0,1.0
2011-06-14,8.43,8.43,8.02,8.1,205700,8.43,8.43,8.02,8.1,205700,0.0,1.0
2011-06-15,8.32,8.47,8.26,8.34,191800,8.32,8.47,8.26,8.34,191800,0.0,1.0
2011-06-16,8.43,8.51,8.25,8.32,144100,8.43,8.51,8.25,8.32,144100,0.0,1.0
2011-06-17,8.33,8.51,8.29,8.5,329000,8.33,8.51,8.29,8.5,329000,0.0,1.0
2011-06-20,8.34,8.39,8.26,8.3,186200,8.34,8.39,8.26,8.3,186200,0.0,1.0
2011-06-21,8.49,8.54,8.3401,8.4,291000,8.49,8.54,8.3401,8.4,291000,0.0,1.0
2011-06-22,8.26,8.5,8.26,8.43,125300,8.26,8.5,8.26,8.43,125300,0.0,1.0
2011-06-23,8.33,8.39,8.05,8.15,144900,8.33,8.39,8.05,8.15,144900,0.0,1.0
2011-06-24,8.06,8.34,8.04,8.33,344900,8.06,8.34,8.04,8.33,344900,0.0,1.0
2011-06-27,8.31,8.32,8.06,8.08,162200,8.31,8.32,8.06,8.08,162200,0.0,1.0
2011-06-28,8.49,8.5601,8.32,8.32,157800,8.49,8.5601,8.32,8.32,157800,0.0,1.0
2011-06-29,8.35,8.52,8.32,8.52,106700,8.35,8.52,8.32,8.52,106700,0.0,1.0
2011-06-30,8.32,8.42,8.27,8.34,115200,8.32,8.42,8.27,8.34,115200,0.0,1.0
2011-07-01,8.44,8.51,8.3,8.34,157200,8.44,8.51,8.3,8.34,157200,0.0,1.0
2011-07-05,8.51,8.51,8.4,8.43,99400,8.51,8.51,8.4,8.43,99400,0.0,1.0
2011-07-06,8.51,8.59,8.4401,8.48,175900,8.51,8.59,8.4401,8.48,175900,0.0,1.0
2011-07-07,8.66,8.75,8.47,8.59,169600,8.66,8.75,8.47,8.59,169600,0.0,1.0
2011-07-08,8.38,8.59,8.38,8.5,228300,8.38,8.59,8.38,8.5,228300,0.0,1.0
2011-07-11,8.21,8.3,8.11,8.3,186900,8.21,8.3,8.11,8.3,186900,0.0,1.0
2011-07-12,8.15,8.28,8.07,8.12,118800,8.15,8.28,8.07,8.12,118800,0.0,1.0
2011-07-13,8.33,8.43,8.2,8.2,304400,8.33,8.43,8.2,8.2,304400,0.0,1.0
2011-07-14,8.08,8.41,8.08,8.34,124200,8.08,8.41,8.08,8.34,124200,0.0,1.0
2011-07-15,8.11,8.12,7.9,8.11,185600,8.11,8.12,7.9,8.11,185600,0.0,1.0
2011-07-18,8.07,8.13,8.0,8.05,126700,8.07,8.13,8.0,8.05,126700,0.0,1.0
2011-07-19,8.28,8.31,8.14,8.14,107600,8.28,8.31,8.14,8.14,107600,0.0,1.0
2011-07-20,8.21,8.31,8.04,8.31,54000,8.21,8.31,8.04,8.31,54000,0.0,1.0
2011-07-21,8.52,8.54,8.18,8.28,194500,8.52,8.54,8.18,8.28,194500,0.0,1.0
2011-07-22,8.71,8.72,8.44,8.52,115900,8.71,8.72,8.44,8.52,115900,0.0,1.0
2011-07-25,8.64,8.71,8.51,8.6,144500,8.64,8.71,8.51,8.6,144500,0.0,1.0
2011-07-26,8.53,8.66,8.5,8.64,125200,8.53,8.66,8.5,8.64,125200,0.0,1.0
2011-07-27,8.38,8.57,8.25,8.46,221800,8.38,8.57,8.25,8.46,221800,0.0,1.0
2011-07-28,8.11,8.5,8.1,8.38,120700,8.11,8.5,8.1,8.38,120700,0.0,1.0
2011-07-29,8.06,8.16,7.86,8.0,138300,8.06,8.16,7.86,8.0,138300,0.0,1.0
2011-08-01,7.98,8.23,7.91,8.15,189700,7.98,8.23,7.91,8.15,189700,0.0,1.0
2011-08-02,7.71,8.17,7.71,7.93,264400,7.71,8.17,7.71,7.93,264400,0.0,1.0
2011-08-03,7.66,7.72,7.33,7.72,274400,7.66,7.72,7.33,7.72,274400,0.0,1.0
2011-08-04,7.27,7.63,7.27,7.52,313600,7.27,7.63,7.27,7.52,313600,0.0,1.0
2011-08-05,6.39,7.02,5.41,7.02,1331600,6.39,7.02,5.41,7.02,1331600,0.0,1.0
2011-08-08,5.37,6.46,5.34,6.16,557400,5.37,6.46,5.34,6.16,557400,0.0,1.0
2011-08-09,5.98,5.99,5.06,5.51,484800,5.98,5.99,5.06,5.51,484800,0.0,1.0
2011-08-10,5.49,5.92,5.49,5.75,648200,5.49,5.92,5.49,5.75,648200,0.0,1.0
2011-08-11,5.49,5.63,5.26,5.55,512500,5.49,5.63,5.26,5.55,512500,0.0,1.0
2011-08-12,5.54,5.6304,5.33,5.54,292600,5.54,5.6304,5.33,5.54,292600,0.0,1.0
2011-08-15,5.58,5.66,5.456,5.55,149900,5.58,5.66,5.456,5.55,149900,0.0,1.0
2011-08-16,5.52,5.56,5.321,5.46,188900,5.52,5.56,5.321,5.46,188900,0.0,1.0
2011-08-17,5.53,5.62,5.43,5.55,80800,5.53,5.62,5.43,5.55,80800,0.0,1.0
2011-08-18,5.21,5.43,5.17,5.32,261100,5.21,5.43,5.17,5.32,261100,0.0,1.0
2011-08-19,4.98,5.32,4.98,5.11,189500,4.98,5.32,4.98,5.11,189500,0.0,1.0
2011-08-22,4.95,5.19,4.82,5.16,282500,4.95,5.19,4.82,5.16,282500,0.0,1.0
2011-08-23,5.24,5.24,4.98,4.98,303000,5.24,5.24,4.98,4.98,303000,0.0,1.0
2011-08-24,5.3,5.4,5.11,5.25,154400,5.3,5.4,5.11,5.25,154400,0.0,1.0
2011-08-25,4.99,5.38,4.97,5.35,160400,4.99,5.38,4.97,5.35,160400,0.0,1.0
2011-08-26,5.2,5.23,4.95,4.98,90700,5.2,5.23,4.95,4.98,90700,0.0,1.0
2011-08-29,5.5,5.51,5.27,5.29,169800,5.5,5.51,5.27,5.29,169800,0.0,1.0
2011-08-30,5.56,5.58,5.32,5.42,105400,5.56,5.58,5.32,5.42,105400,0.0,1.0
2011-08-31,5.51,5.69,5.47,5.61,212200,5.51,5.69,5.47,5.61,212200,0.0,1.0
2011-09-01,5.28,5.64,5.21,5.57,167800,5.28,5.64,5.21,5.57,167800,0.0,1.0
2011-09-02,4.79,5.1699,4.79,5.11,221400,4.79,5.1699,4.79,5.11,221400,0.0,1.0
2011-09-06,4.63,4.73,4.54,4.57,276400,4.63,4.73,4.54,4.57,276400,0.0,1.0
2011-09-07,5.02,5.149,4.75,4.75,275200,5.02,5.149,4.75,4.75,275200,0.0,1.0
2011-09-08,4.72,5.0,4.72,4.95,129400,4.72,5.0,4.72,4.95,129400,0.0,1.0
2011-09-09,4.64,4.75,4.55,4.65,278800,4.64,4.75,4.55,4.65,278800,0.0,1.0
2011-09-12,4.69,4.71,4.5,4.58,133400,4.69,4.71,4.5,4.58,133400,0.0,1.0
2011-09-13,4.91,4.95,4.69,4.71,203200,4.91,4.95,4.69,4.71,203200,0.0,1.0
2011-09-14,4.92,5.0,4.78,4.97,209600,4.92,5.0,4.78,4.97,209600,0.0,1.0
2011-09-15,5.02,5.04,4.91,5.0,118900,5.02,5.04,4.91,5.0,118900,0.0,1.0
2011-09-16,5.02,5.06,4.9,4.97,230900,5.02,5.06,4.9,4.97,230900,0.0,1.0
2011-09-19,4.61,4.88,4.55,4.88,191200,4.61,4.88,4.55,4.88,191200,0.0,1.0
2011-09-20,4.56,4.73,4.55,4.67,153100,4.56,4.73,4.55,4.67,153100,0.0,1.0
2011-09-21,4.2,4.6,4.13,4.59,319600,4.2,4.6,4.13,4.59,319600,0.0,1.0
2011-09-22,4.1,4.23,4.0,4.01,415900,4.1,4.23,4.0,4.01,415900,0.0,1.0
2011-09-23,4.18,4.19,3.99,4.1,382500,4.18,4.19,3.99,4.1,382500,0.0,1.0
2011-09-26,4.16,4.27,4.03,4.22,359000,4.16,4.27,4.03,4.22,359000,0.0,1.0
2011-09-27,4.31,4.52,4.17,4.29,313200,4.31,4.52,4.17,4.29,313200,0.0,1.0
2011-09-28,4.0,4.29,4.0,4.29,309000,4.0,4.29,4.0,4.29,309000,0.0,1.0
2011-09-29,4.1,4.17,4.01,4.13,150600,4.1,4.17,4.01,4.13,150600,0.0,1.0
2011-09-30,4.01,4.13,3.98,4.01,298100,4.01,4.13,3.98,4.01,298100,0.0,1.0
2011-10-03,3.66,4.02,3.64,3.97,298500,3.66,4.02,3.64,3.97,298500,0.0,1.0
2011-10-04,4.13,4.16,3.6,3.61,434700,4.13,4.16,3.6,3.61,434700,0.0,1.0
2011-10-05,4.06,4.16,3.96,4.12,199300,4.06,4.16,3.96,4.12,199300,0.0,1.0
2011-10-06,4.11,4.19,3.98,4.04,171000,4.11,4.19,3.98,4.04,171000,0.0,1.0
2011-10-07,3.98,4.14,3.96,4.14,275100,3.98,4.14,3.96,4.14,275100,0.0,1.0
2011-10-10,4.11,4.12,3.97,4.08,180200,4.11,4.12,3.97,4.08,180200,0.0,1.0
2011-10-11,4.15,4.22,4.03,4.06,223500,4.15,4.22,4.03,4.06,223500,0.0,1.0
2011-10-12,4.16,4.31,4.13,4.17,425100,4.16,4.31,4.13,4.17,425100,0.0,1.0
2011-10-13,4.06,4.14,4.02,4.11,682400,4.06,4.14,4.02,4.11,682400,0.0,1.0
2011-10-14,4.29,4.395,4.12,4.12,342100,4.29,4.395,4.12,4.12,342100,0.0,1.0
2011-10-17,4.1,4.43,4.09,4.25,161600,4.1,4.43,4.09,4.25,161600,0.0,1.0
2011-10-18,4.33,4.35,4.0,4.07,213100,4.33,4.35,4.0,4.07,213100,0.0,1.0
2011-10-19,4.15,4.37,4.11,4.37,96700,4.15,4.37,4.11,4.37,96700,0.0,1.0
2011-10-20,4.14,4.18,4.0019,4.15,101700,4.14,4.18,4.0019,4.15,101700,0.0,1.0
2011-10-21,4.29,4.29,4.14,4.14,117800,4.29,4.29,4.14,4.14,117800,0.0,1.0
2011-10-24,4.53,4.55,4.2801,4.3,214500,4.53,4.55,4.2801,4.3,214500,0.0,1.0
2011-10-25,4.28,4.49,4.27,4.49,140700,4.28,4.49,4.27,4.49,140700,0.0,1.0
2011-10-26,4.58,4.6,4.17,4.36,238200,4.58,4.6,4.17,4.36,238200,0.0,1.0
2011-10-27,5.05,5.19,4.75,4.8,312300,5.05,5.19,4.75,4.8,312300,0.0,1.0
2011-10-28,5.15,5.25,5.01,5.1,206900,5.15,5.25,5.01,5.1,206900,0.0,1.0
2011-10-31,4.74,5.04,4.72,5.04,202600,4.74,5.04,4.72,5.04,202600,0.0,1.0
2011-11-01,4.53,4.66,4.4,4.49,238000,4.53,4.66,4.4,4.49,238000,0.0,1.0
2011-11-02,4.83,4.83,4.59,4.68,128900,4.83,4.83,4.59,4.68,128900,0.0,1.0
2011-11-03,5.16,5.19,4.67,4.9,316000,5.16,5.19,4.67,4.9,316000,0.0,1.0
2011-11-04,4.89,5.27,4.85,5.26,228800,4.89,5.27,4.85,5.26,228800,0.0,1.0
2011-11-07,4.97,5.0,4.77,4.88,236400,4.97,5.0,4.77,4.88,236400,0.0,1.0
2011-11-08,5.1,5.11,4.82,5.0,155700,5.1,5.11,4.82,5.0,155700,0.0,1.0
2011-11-09,4.68,5.0013,4.68,4.86,171800,4.68,5.0013,4.68,4.86,171800,0.0,1.0
2011-11-10,5.02,5.04,4.75,4.81,159700,5.02,5.04,4.75,4.81,159700,0.0,1.0
2011-11-11,5.01,5.09,4.94,5.09,131000,5.01,5.09,4.94,5.09,131000,0.0,1.0
2011-11-14,4.86,5.01,4.77,5.0,120000,4.86,5.01,4.77,5.0,120000,0.0,1.0
2011-11-15,5.0,5.05,4.78,4.81,132800,5.0,5.05,4.78,4.81,132800,0.0,1.0
2011-11-16,4.8,4.99,4.7819,4.91,104100,4.8,4.99,4.7819,4.91,104100,0.0,1.0
2011-11-17,4.84,4.91,4.7,4.77,111300,4.84,4.91,4.7,4.77,111300,0.0,1.0
2011-11-18,4.71,4.88,4.5,4.86,268800,4.71,4.88,4.5,4.86,268800,0.0,1.0
2011-11-21,4.61,4.68,4.471,4.54,101100,4.61,4.68,4.471,4.54,101100,0.0,1.0
2011-11-22,4.4,4.64,4.4,4.62,89400,4.4,4.64,4.4,4.62,89400,0.0,1.0
2011-11-23,4.14,4.34,4.08,4.34,150700,4.14,4.34,4.08,4.34,150700,0.0,1.0
2011-11-25,4.0,4.1552,4.0,4.09,59500,4.0,4.1552,4.0,4.09,59500,0.0,1.0
2011-11-28,4.26,4.31,4.17,4.19,255700,4.26,4.31,4.17,4.19,255700,0.0,1.0
2011-11-29,4.18,4.18,3.72,4.07,725000,4.18,4.18,3.72,4.07,725000,0.0,1.0
2011-11-30,4.59,4.64,4.41,4.44,355200,4.59,4.64,4.41,4.44,355200,0.0,1.0
2011-12-01,4.37,4.58,4.37,4.55,147300,4.37,4.58,4.37,4.55,147300,0.0,1.0
2011-12-02,4.52,4.54,4.42,4.47,101200,4.52,4.54,4.42,4.47,101200,0.0,1.0
2011-12-05,4.57,4.65,4.51,4.64,303300,4.57,4.65,4.51,4.64,303300,0.0,1.0
2011-12-06,4.56,4.58,4.48,4.56,148200,4.56,4.58,4.48,4.56,148200,0.0,1.0
2011-12-07,4.5,4.5,4.38,4.5,102000,4.5,4.5,4.38,4.5,102000,0.0,1.0
2011-12-08,4.2,4.4556,4.2,4.41,163600,4.2,4.4556,4.2,4.41,163600,0.0,1.0
2011-12-09,4.46,4.5,4.22,4.24,182200,4.46,4.5,4.22,4.24,182200,0.0,1.0
2011-12-12,4.49,4.52,4.38,4.38,136600,4.49,4.52,4.38,4.38,136600,0.0,1.0
2011-12-13,4.32,4.65,4.3,4.56,153100,4.32,4.65,4.3,4.56,153100,0.0,1.0
2011-12-14,4.4,4.41,4.25,4.25,125300,4.4,4.41,4.25,4.25,125300,0.0,1.0
2011-12-15,4.45,4.48,4.36,4.48,120000,4.45,4.48,4.36,4.48,120000,0.0,1.0
2011-12-16,4.57,4.63,4.42,4.52,381500,4.57,4.63,4.42,4.52,381500,0.0,1.0
2011-12-19,4.36,4.71,4.36,4.64,118700,4.36,4.71,4.36,4.64,118700,0.0,1.0
2011-12-20,4.59,4.67,4.49,4.5,188700,4.59,4.67,4.49,4.5,188700,0.0,1.0
2011-12-21,4.56,4.63,4.43,4.55,135800,4.56,4.63,4.43,4.55,135800,0.0,1.0
2011-12-22,4.6,4.6,4.5207,4.59,87900,4.6,4.6,4.5207,4.59,87900,0.0,1.0
2011-12-23,4.53,4.6,4.5,4.6,82700,4.53,4.6,4.5,4.6,82700,0.0,1.0
2011-12-27,4.54,4.58,4.4,4.49,62200,4.54,4.58,4.4,4.49,62200,0.0,1.0
2011-12-28,4.44,4.59,4.42,4.52,75100,4.44,4.59,4.42,4.52,75100,0.0,1.0
2011-12-29,4.56,4.56,4.42,4.47,65400,4.56,4.56,4.42,4.47,65400,0.0,1.0
2011-12-30,4.43,4.59,4.41,4.53,93300,4.43,4.59,4.41,4.53,93300,0.0,1.0
2012-01-03,4.21,4.56,4.11,4.52,392400,4.21,4.56,4.11,4.52,392400,0.0,1.0
2012-01-04,4.13,4.2,4.12,4.17,137200,4.13,4.2,4.12,4.17,137200,0.0,1.0
2012-01-05,4.14,4.1599,4.08,4.1,109400,4.14,4.1599,4.08,4.1,109400,0.0,1.0
2012-01-06,3.98,4.15,3.98,4.13,236000,3.98,4.15,3.98,4.13,236000,0.0,1.0
2012-01-09,3.94,4.02,3.86,4.0,240300,3.94,4.02,3.86,4.0,240300,0.0,1.0
2012-01-10,4.04,4.1,3.96,4.0,125200,4.04,4.1,3.96,4.0,125200,0.0,1.0
2012-01-11,4.09,4.1,3.98,4.01,135800,4.09,4.1,3.98,4.01,135800,0.0,1.0
2012-01-12,4.14,4.15,4.0,4.1,95300,4.14,4.15,4.0,4.1,95300,0.0,1.0
2012-01-13,4.0,4.08,3.99,4.03,138900,4.0,4.08,3.99,4.03,138900,0.0,1.0
2012-01-17,4.01,4.11,3.98,4.02,175500,4.01,4.11,3.98,4.02,175500,0.0,1.0
2012-01-18,4.07,4.08,4.0,4.01,193400,4.07,4.08,4.0,4.01,193400,0.0,1.0
2012-01-19,4.13,4.15,4.06,4.1,117200,4.13,4.15,4.06,4.1,117200,0.0,1.0
2012-01-20,4.28,4.3,4.11,4.14,254300,4.28,4.3,4.11,4.14,254300,0.0,1.0
2012-01-23,4.69,4.98,4.3,4.3,497400,4.69,4.98,4.3,4.3,497400,0.0,1.0
2012-01-24,4.78,4.8192,4.55,4.67,182700,4.78,4.8192,4.55,4.67,182700,0.0,1.0
2012-01-25,4.87,4.89,4.74,4.79,108500,4.87,4.89,4.74,4.79,108500,0.0,1.0
2012-01-26,4.94,4.98,4.8666,4.93,159200,4.94,4.98,4.8666,4.93,159200,0.0,1.0
2012-01-27,4.82,5.0,4.78,4.92,106900,4.82,5.0,4.78,4.92,106900,0.0,1.0
2012-01-30,4.76,4.82,4.62,4.76,154700,4.76,4.82,4.62,4.76,154700,0.0,1.0
2012-01-31,5.09,5.19,4.78,4.82,231800,5.09,5.19,4.78,4.82,231800,0.0,1.0
2012-02-01,5.38,5.48,5.13,5.17,214900,5.38,5.48,5.13,5.17,214900,0.0,1.0
2012-02-02,5.41,5.469,5.2808,5.38,185800,5.41,5.469,5.2808,5.38,185800,0.0,1.0
2012-02-03,5.65,5.7,5.53,5.54,221600,5.65,5.7,5.53,5.54,221600,0.0,1.0
2012-02-06,5.55,5.63,5.45,5.63,65900,5.55,5.63,5.45,5.63,65900,0.0,1.0
2012-02-07,5.46,5.58,5.35,5.51,79600,5.46,5.58,5.35,5.51,79600,0.0,1.0
2012-02-08,5.52,5.55,5.44,5.46,86000,5.52,5.55,5.44,5.46,86000,0.0,1.0
2012-02-09,5.57,5.61,5.43,5.53,91000,5.57,5.61,5.43,5.53,91000,0.0,1.0
2012-02-10,5.42,5.56,5.19,5.19,64900,5.42,5.56,5.19,5.19,64900,0.0,1.0
2012-02-13,5.54,5.56,5.44,5.52,82200,5.54,5.56,5.44,5.52,82200,0.0,1.0
2012-02-14,5.45,5.52,5.34,5.52,58200,5.45,5.52,5.34,5.52,58200,0.0,1.0
2012-02-15,5.43,5.51,5.37,5.49,75700,5.43,5.51,5.37,5.49,75700,0.0,1.0
2012-02-16,5.75,5.75,5.44,5.45,74900,5.75,5.75,5.44,5.45,74900,0.0,1.0
2012-02-17,5.81,5.82,5.74,5.75,99300,5.81,5.82,5.74,5.75,99300,0.0,1.0
2012-02-21,5.63,5.85,5.56,5.85,84200,5.63,5.85,5.56,5.85,84200,0.0,1.0
2012-02-22,5.49,5.6,5.47,5.59,96300,5.49,5.6,5.47,5.59,96300,0.0,1.0
2012-02-23,5.65,5.67,5.35,5.49,96800,5.65,5.67,5.35,5.49,96800,0.0,1.0
2012-02-24,5.55,5.65,5.48,5.65,70100,5.55,5.65,5.48,5.65,70100,0.0,1.0
2012-02-27,5.54,5.57,5.45,5.47,36000,5.54,5.57,5.45,5.47,36000,0.0,1.0
2012-02-28,5.5,5.58,5.45,5.54,36300,5.5,5.58,5.45,5.54,36300,0.0,1.0
2012-02-29,5.34,5.5499,5.31,5.51,108800,5.34,5.5499,5.31,5.51,108800,0.0,1.0
2012-03-01,5.4,5.51,5.33,5.36,102000,5.4,5.51,5.33,5.36,102000,0.0,1.0
2012-03-02,5.15,5.4499,5.0,5.41,193700,5.15,5.4499,5.0,5.41,193700,0.0,1.0
2012-03-05,5.14,5.16,5.02,5.11,95200,5.14,5.16,5.02,5.11,95200,0.0,1.0
2012-03-06,4.97,5.07,4.9,5.07,115100,4.97,5.07,4.9,5.07,115100,0.0,1.0
2012-03-07,4.95,4.99,4.85,4.97,82200,4.95,4.99,4.85,4.97,82200,0.0,1.0
2012-03-08,5.1,5.1,4.88,5.01,103700,5.1,5.1,4.88,5.01,103700,0.0,1.0
2012-03-09,5.16,5.29,5.07,5.21,116000,5.16,5.29,5.07,5.21,116000,0.0,1.0
2012-03-12,5.0,5.14,4.915,5.14,70000,5.0,5.14,4.915,5.14,70000,0.0,1.0
2012-03-13,5.14,5.18,4.953,5.07,121300,5.14,5.18,4.953,5.07,121300,0.0,1.0
2012-03-14,5.37,5.39,5.13,5.13,123600,5.37,5.39,5.13,5.13,123600,0.0,1.0
2012-03-15,5.58,5.58,5.2966,5.37,94500,5.58,5.58,5.2966,5.37,94500,0.0,1.0
2012-03-16,5.53,5.63,5.471,5.56,258600,5.53,5.63,5.471,5.56,258600,0.0,1.0
2012-03-19,5.6,5.81,5.53,5.53,124000,5.6,5.81,5.53,5.53,124000,0.0,1.0
2012-03-20,5.47,5.63,5.35,5.57,164000,5.47,5.63,5.35,5.57,164000,0.0,1.0
2012-03-21,5.7,5.73,5.5,5.5,77600,5.7,5.73,5.5,5.5,77600,0.0,1.0
2012-03-22,5.68,5.717,5.61,5.63,63300,5.68,5.717,5.61,5.63,63300,0.0,1.0
2012-03-23,5.92,5.92,5.64,5.65,78300,5.92,5.92,5.64,5.65,78300,0.0,1.0
2012-03-26,6.08,6.23,5.95,6.04,148700,6.08,6.23,5.95,6.04,148700,0.0,1.0
2012-03-27,6.12,6.18,6.05,6.11,110300,6.12,6.18,6.05,6.11,110300,0.0,1.0
2012-03-28,6.11,6.18,6.02,6.15,68300,6.11,6.18,6.02,6.15,68300,0.0,1.0
2012-03-29,6.2,6.22,6.0,6.04,65800,6.2,6.22,6.0,6.04,65800,0.0,1.0
2012-03-30,6.06,6.3496,6.05,6.27,125600,6.06,6.3496,6.05,6.27,125600,0.0,1.0
2012-04-02,6.43,6.43,6.06,6.06,134400,6.43,6.43,6.06,6.06,134400,0.0,1.0
2012-04-03,6.45,6.63,6.35,6.41,120700,6.45,6.63,6.35,6.41,120700,0.0,1.0
2012-04-04,6.27,6.3799,6.2,6.36,84600,6.27,6.3799,6.2,6.36,84600,0.0,1.0
2012-04-05,6.2,6.26,6.07,6.21,93000,6.2,6.26,6.07,6.21,93000,0.0,1.0
2012-04-09,5.87,6.11,5.81,6.06,172600,5.87,6.11,5.81,6.06,172600,0.0,1.0
2012-04-10,5.71,5.89,5.67,5.84,254500,5.71,5.89,5.67,5.84,254500,0.0,1.0
2012-04-11,5.87,5.9,5.71,5.79,127800,5.87,5.9,5.71,5.79,127800,0.0,1.0
2012-04-12,5.98,6.1,5.87,5.87,120300,5.98,6.1,5.87,5.87,120300,0.0,1.0
2012-04-13,5.84,5.93,5.76,5.92,87000,5.84,5.93,5.76,5.92,87000,0.0,1.0
2012-04-16,6.11,6.12,5.81,5.86,59900,6.11,6.12,5.81,5.86,59900,0.0,1.0
2012-04-17,6.04,6.15,6.01,6.14,130000,6.04,6.15,6.01,6.14,130000,0.0,1.0
2012-04-18,6.06,6.12,6.0,6.0,83400,6.06,6.12,6.0,6.0,83400,0.0,1.0
2012-04-19,5.97,6.1,5.93,6.08,79800,5.97,6.1,5.93,6.08,79800,0.0,1.0
2012-04-20,6.28,6.38,6.06,6.06,123200,6.28,6.38,6.06,6.06,123200,0.0,1.0
2012-04-23,6.17,6.27,6.05,6.13,144500,6.17,6.27,6.05,6.13,144500,0.0,1.0
2012-04-24,6.29,6.35,6.16,6.17,99400,6.29,6.35,6.16,6.17,99400,0.0,1.0
2012-04-25,6.44,6.53,6.34,6.41,86600,6.44,6.53,6.34,6.41,86600,0.0,1.0
2012-04-26,6.44,6.5,6.33,6.45,113000,6.44,6.5,6.33,6.45,113000,0.0,1.0
2012-04-27,6.77,6.91,6.47,6.51,186400,6.77,6.91,6.47,6.51,186400,0.0,1.0
2012-04-30,6.71,6.869,6.68,6.79,161000,6.71,6.869,6.68,6.79,161000,0.0,1.0
2012-05-01,6.4,6.92,6.38,6.68,187800,6.4,6.92,6.38,6.68,187800,0.0,1.0
2012-05-02,6.29,6.35,6.09,6.32,119000,6.29,6.35,6.09,6.32,119000,0.0,1.0
2012-05-03,6.07,6.3,5.98,6.3,171900,6.07,6.3,5.98,6.3,171900,0.0,1.0
2012-05-04,6.86,6.95,6.4,6.95,302000,6.86,6.95,6.4,6.95,302000,0.0,1.0
2012-05-07,7.25,7.679,6.773,6.87,395000,7.25,7.679,6.773,6.87,395000,0.0,1.0
2012-05-08,7.17,7.46,7.061,7.2,178600,7.17,7.46,7.061,7.2,178600,0.0,1.0
2012-05-09,7.1,7.2,6.98,7.1,349600,7.1,7.2,6.98,7.1,349600,0.0,1.0
2012-05-10,6.99,7.14,6.94,7.14,366300,6.99,7.14,6.94,7.14,366300,0.0,1.0
2012-05-11,6.75,7.03,6.7,6.93,192000,6.75,7.03,6.7,6.93,192000,0.0,1.0
2012-05-14,6.54,6.7284,6.43,6.71,200700,6.54,6.7284,6.43,6.71,200700,0.0,1.0
2012-05-15,6.52,6.57,6.47,6.5,162000,6.52,6.57,6.47,6.5,162000,0.0,1.0
2012-05-16,6.34,6.7,6.33,6.55,174200,6.34,6.7,6.33,6.55,174200,0.0,1.0
2012-05-17,6.22,6.42,6.2,6.36,162200,6.22,6.42,6.2,6.36,162200,0.0,1.0
2012-05-18,5.92,6.22,5.9,6.22,142500,5.92,6.22,5.9,6.22,142500,0.0,1.0
2012-05-21,5.89,5.92,5.7,5.91,243300,5.89,5.92,5.7,5.91,243300,0.0,1.0
2012-05-22,5.69,5.94,5.61,5.94,167000,5.69,5.94,5.61,5.94,167000,0.0,1.0
2012-05-23,5.81,5.84,5.51,5.6,141000,5.81,5.84,5.51,5.6,141000,0.0,1.0
2012-05-24,6.0,6.0,5.73,5.82,128000,6.0,6.0,5.73,5.82,128000,0.0,1.0
2012-05-25,5.93,6.01,5.84,5.99,68200,5.93,6.01,5.84,5.99,68200,0.0,1.0
2012-05-29,6.21,6.42,5.9,5.99,151600,6.21,6.42,5.9,5.99,151600,0.0,1.0
2012-05-30,6.05,6.17,6.03,6.1,151800,6.05,6.17,6.03,6.1,151800,0.0,1.0
2012-05-31,6.0,6.07,5.92,6.0501,327800,6.0,6.07,5.92,6.0501,327800,0.0,1.0
2012-06-01,5.64,5.96,5.6,5.78,205000,5.64,5.96,5.6,5.78,205000,0.0,1.0
2012-06-04,5.66,5.81,5.62,5.69,155400,5.66,5.81,5.62,5.69,155400,0.0,1.0
2012-06-05,5.71,5.77,5.6,5.61,100000,5.71,5.77,5.6,5.61,100000,0.0,1.0
2012-06-06,6.0,6.04,5.77,5.82,101200,6.0,6.04,5.77,5.82,101200,0.0,1.0
2012-06-07,5.92,6.18,5.87,6.12,338600,5.92,6.18,5.87,6.12,338600,0.0,1.0
2012-06-08,6.05,6.14,5.89,5.89,100600,6.05,6.14,5.89,5.89,100600,0.0,1.0
2012-06-11,5.62,6.15,5.62,6.14,134000,5.62,6.15,5.62,6.14,134000,0.0,1.0
2012-06-12,5.89,5.92,5.67,5.67,168900,5.89,5.92,5.67,5.67,168900,0.0,1.0
2012-06-13,5.88,6.05,5.8,5.91,127900,5.88,6.05,5.8,5.91,127900,0.0,1.0
2012-06-14,6.0,6.1,5.88,5.92,138600,6.0,6.1,5.88,5.92,138600,0.0,1.0
2012-06-15,6.14,6.14,5.92,6.02,249400,6.14,6.14,5.92,6.02,249400,0.0,1.0
2012-06-18,6.06,6.1,5.97,6.06,105900,6.06,6.1,5.97,6.06,105900,0.0,1.0
2012-06-19,6.17,6.25,6.05,6.05,185900,6.17,6.25,6.05,6.05,185900,0.0,1.0
2012-06-20,5.94,6.2,5.9,6.1,121400,5.94,6.2,5.9,6.1,121400,0.0,1.0
2012-06-21,5.6,5.96,5.5,5.93,141200,5.6,5.96,5.5,5.93,141200,0.0,1.0
2012-06-22,5.73,5.7327,5.55,5.65,403700,5.73,5.7327,5.55,5.65,403700,0.0,1.0
2012-06-25,5.8,5.82,5.51,5.59,112800,5.8,5.82,5.51,5.59,112800,0.0,1.0
2012-06-26,5.55,5.8,5.45,5.8,120200,5.55,5.8,5.45,5.8,120200,0.0,1.0
2012-06-27,5.83,5.84,5.6,5.6,67900,5.83,5.84,5.6,5.6,67900,0.0,1.0
2012-06-28,5.87,5.94,5.73,5.76,179800,5.87,5.94,5.73,5.76,179800,0.0,1.0
2012-06-29,5.93,6.04,5.91,6.04,126900,5.93,6.04,5.91,6.04,126900,0.0,1.0
2012-07-02,6.08,6.1,5.95,5.98,129300,6.08,6.1,5.95,5.98,129300,0.0,1.0
2012-07-03,6.34,6.38,6.1,6.1,70400,6.34,6.38,6.1,6.1,70400,0.0,1.0
2012-07-05,6.26,6.3995,6.24,6.33,58400,6.26,6.3995,6.24,6.33,58400,0.0,1.0
2012-07-06,6.27,6.39,6.17,6.17,102500,6.27,6.39,6.17,6.17,102500,0.0,1.0
2012-07-09,6.28,6.335,6.0,6.26,158500,6.28,6.335,6.0,6.26,158500,0.0,1.0
2012-07-10,6.31,6.48,6.18,6.33,215500,6.31,6.48,6.18,6.33,215500,0.0,1.0
2012-07-11,6.2,6.31,6.11,6.31,107900,6.2,6.31,6.11,6.31,107900,0.0,1.0
2012-07-12,6.25,6.27,6.06,6.13,96900,6.25,6.27,6.06,6.13,96900,0.0,1.0
2012-07-13,6.29,6.37,6.25,6.27,70400,6.29,6.37,6.25,6.27,70400,0.0,1.0
2012-07-16,6.37,6.42,6.25,6.25,86000,6.37,6.42,6.25,6.25,86000,0.0,1.0
2012-07-17,6.34,6.45,6.28,6.44,105300,6.34,6.45,6.28,6.44,105300,0.0,1.0
2012-07-18,6.19,6.45,5.9,6.33,202700,6.19,6.45,5.9,6.33,202700,0.0,1.0
2012-07-19,6.06,6.24,5.96,6.17,169500,6.06,6.24,5.96,6.17,169500,0.0,1.0
2012-07-20,6.22,6.24,5.99,6.0,120000,6.22,6.24,5.99,6.0,120000,0.0,1.0
2012-07-23,6.01,6.0936,5.95,6.09,144000,6.01,6.0936,5.95,6.09,144000,0.0,1.0
2012-07-24,6.0,6.06,5.97,5.99,111800,6.0,6.06,5.97,5.99,111800,0.0,1.0
2012-07-25,5.9,6.07,5.87,6.07,58200,5.9,6.07,5.87,6.07,58200,0.0,1.0
2012-07-26,5.9,6.05,5.83,6.05,85600,5.9,6.05,5.83,6.05,85600,0.0,1.0
2012-07-27,6.16,6.17,5.86,5.91,110400,6.16,6.17,5.86,5.91,110400,0.0,1.0
2012-07-30,6.03,6.255,6.0101,6.17,95000,6.03,6.255,6.0101,6.17,95000,0.0,1.0
2012-07-31,5.84,6.04,5.82,5.99,100300,5.84,6.04,5.82,5.99,100300,0.0,1.0
2012-08-01,5.73,5.9,5.71,5.86,164600,5.73,5.9,5.71,5.86,164600,0.0,1.0
2012-08-02,5.6,5.71,5.5,5.7,119500,5.6,5.71,5.5,5.7,119500,0.0,1.0
2012-08-03,6.0,6.45,5.98,6.45,393300,6.0,6.45,5.98,6.45,393300,0.0,1.0
2012-08-06,6.01,6.17,5.99,6.03,190600,6.01,6.17,5.99,6.03,190600,0.0,1.0
2012-08-07,6.04,6.1,6.01,6.1,212400,6.04,6.1,6.01,6.1,212400,0.0,1.0
2012-08-08,6.34,6.35,6.0,6.0,615400,6.34,6.35,6.0,6.0,615400,0.0,1.0
2012-08-09,6.44,6.51,6.23,6.31,293300,6.44,6.51,6.23,6.31,293300,0.0,1.0
2012-08-10,6.55,6.72,6.4,6.41,248000,6.55,6.72,6.4,6.41,248000,0.0,1.0
2012-08-13,6.93,6.96,6.57,6.57,114900,6.93,6.96,6.57,6.57,114900,0.0,1.0
2012-08-14,7.0,7.0,6.9,6.98,225800,7.0,7.0,6.9,6.98,225800,0.0,1.0
2012-08-15,7.39,7.4,7.0,7.0,175300,7.39,7.4,7.0,7.0,175300,0.0,1.0
2012-08-16,7.48,7.5,7.14,7.4,156400,7.48,7.5,7.14,7.4,156400,0.0,1.0
2012-08-17,7.75,7.75,7.4,7.5,100000,7.75,7.75,7.4,7.5,100000,0.0,1.0
2012-08-20,7.66,7.79,7.52,7.72,91700,7.66,7.79,7.52,7.72,91700,0.0,1.0
2012-08-21,7.59,7.87,7.55,7.74,98300,7.59,7.87,7.55,7.74,98300,0.0,1.0
2012-08-22,7.54,7.659,7.42,7.59,85800,7.54,7.659,7.42,7.59,85800,0.0,1.0
2012-08-23,7.52,7.58,7.31,7.53,92800,7.52,7.58,7.31,7.53,92800,0.0,1.0
2012-08-24,7.72,7.75,7.52,7.52,181200,7.72,7.75,7.52,7.52,181200,0.0,1.0
2012-08-27,7.87,7.94,7.6345,7.76,165000,7.87,7.94,7.6345,7.76,165000,0.0,1.0
2012-08-28,7.87,7.94,7.75,7.87,152700,7.87,7.94,7.75,7.87,152700,0.0,1.0
2012-08-29,8.28,8.37,7.92,7.92,177400,8.28,8.37,7.92,7.92,177400,0.0,1.0
2012-08-30,8.12,8.23,8.09,8.19,110200,8.12,8.23,8.09,8.19,110200,0.0,1.0
2012-08-31,8.4,8.41,8.14,8.23,149400,8.4,8.41,8.14,8.23,149400,0.0,1.0
2012-09-04,8.31,8.38,8.108,8.34,233800,8.31,8.38,8.108,8.34,233800,0.0,1.0
2012-09-05,9.2,9.25,8.7117,8.8,458600,9.2,9.25,8.7117,8.8,458600,0.0,1.0
2012-09-06,9.13,9.61,9.06,9.29,378200,9.13,9.61,9.06,9.29,378200,0.0,1.0
2012-09-07,9.1,9.31,9.08,9.13,377900,9.1,9.31,9.08,9.13,377900,0.0,1.0
2012-09-10,9.05,9.26,9.02,9.2,313900,9.05,9.26,9.02,9.2,313900,0.0,1.0
2012-09-11,9.5,9.53,9.06,9.06,242600,9.5,9.53,9.06,9.06,242600,0.0,1.0
2012-09-12,9.39,9.64,9.29,9.53,162500,9.39,9.64,9.29,9.53,162500,0.0,1.0
2012-09-13,9.83,10.0,9.41,9.42,180800,9.83,10.0,9.41,9.42,180800,0.0,1.0
2012-09-14,9.76,9.945,9.5801,9.86,201500,9.76,9.945,9.5801,9.86,201500,0.0,1.0
2012-09-17,8.68,9.18,8.33,9.18,481500,8.68,9.18,8.33,9.18,481500,0.0,1.0
2012-09-18,8.9,8.91,8.52,8.69,205100,8.9,8.91,8.52,8.69,205100,0.0,1.0
2012-09-19,8.93,9.08,8.7,8.91,162600,8.93,9.08,8.7,8.91,162600,0.0,1.0
2012-09-20,8.88,9.04,8.58,8.85,143200,8.88,9.04,8.58,8.85,143200,0.0,1.0
2012-09-21,8.73,9.1,8.72,8.89,288600,8.73,9.1,8.72,8.89,288600,0.0,1.0
2012-09-24,8.99,9.12,8.58,8.69,189400,8.99,9.12,8.58,8.69,189400,0.0,1.0
2012-09-25,9.0,9.2,9.0,9.08,335900,9.0,9.2,9.0,9.08,335900,0.0,1.0
2012-09-26,9.26,9.3,8.98,9.03,784100,9.26,9.3,8.98,9.03,784100,0.0,1.0
2012-09-27,9.79,9.85,9.34,9.34,308700,9.79,9.85,9.34,9.34,308700,0.0,1.0
2012-09-28,10.06,10.07,9.54,9.72,451900,10.06,10.07,9.54,9.72,451900,0.0,1.0
2012-10-01,10.2,10.4,9.94,10.11,289900,10.2,10.4,9.94,10.11,289900,0.0,1.0
2012-10-02,10.23,10.45,10.19,10.26,368100,10.23,10.45,10.19,10.26,368100,0.0,1.0
2012-10-03,10.24,10.29,10.12,10.28,582100,10.24,10.29,10.12,10.28,582100,0.0,1.0
2012-10-04,10.0,10.3931,9.99,10.29,781200,10.0,10.3931,9.99,10.29,781200,0.0,1.0
2012-10-05,9.96,10.25,9.9,10.09,650100,9.96,10.25,9.9,10.09,650100,0.0,1.0
2012-10-08,9.81,10.05,9.8,9.94,440700,9.81,10.05,9.8,9.94,440700,0.0,1.0
2012-10-09,9.74,9.94,9.73,9.79,387300,9.74,9.94,9.73,9.79,387300,0.0,1.0
2012-10-10,9.75,9.97,9.68,9.73,378500,9.75,9.97,9.68,9.73,378500,0.0,1.0
2012-10-11,9.83,10.02,9.72,9.86,544600,9.83,10.02,9.72,9.86,544600,0.0,1.0
2012-10-12,9.6,9.98,9.57,9.8,654400,9.6,9.98,9.57,9.8,654400,0.0,1.0
2012-10-15,9.52,9.97,9.49,9.64,786700,9.52,9.97,9.49,9.64,786700,0.0,1.0
2012-10-16,9.98,9.99,9.57,9.6,315800,9.98,9.99,9.57,9.6,315800,0.0,1.0
2012-10-17,10.43,10.44,9.87,9.98,385600,10.43,10.44,9.87,9.98,385600,0.0,1.0
2012-10-18,10.53,10.73,10.37,10.41,316400,10.53,10.73,10.37,10.41,316400,0.0,1.0
2012-10-19,9.77,10.5,9.68,10.5,306800,9.77,10.5,9.68,10.5,306800,0.0,1.0
2012-10-22,9.76,9.96,9.6,9.8,251600,9.76,9.96,9.6,9.8,251600,0.0,1.0
2012-10-23,9.7,9.76,9.56,9.63,280900,9.7,9.76,9.56,9.63,280900,0.0,1.0
2012-10-24,9.85,9.92,9.71,9.77,209700,9.85,9.92,9.71,9.77,209700,0.0,1.0
2012-10-25,9.93,10.02,9.83,9.99,210300,9.93,10.02,9.83,9.99,210300,0.0,1.0
2012-10-26,9.74,9.96,9.66,9.86,128300,9.74,9.96,9.66,9.86,128300,0.0,1.0
2012-10-31,9.92,9.97,9.72,9.73,271500,9.92,9.97,9.72,9.73,271500,0.0,1.0
2012-11-01,10.21,10.25,9.81,9.81,222000,10.21,10.25,9.81,9.81,222000,0.0,1.0
2012-11-02,10.14,10.26,9.7,10.26,373200,10.14,10.26,9.7,10.26,373200,0.0,1.0
2012-11-05,10.37,10.55,10.01,10.15,295400,10.37,10.55,10.01,10.15,295400,0.0,1.0
2012-11-06,10.55,10.9,10.37,10.9,168600,10.55,10.9,10.37,10.9,168600,0.0,1.0
2012-11-07,9.84,10.4,9.82,10.36,215500,9.84,10.4,9.82,10.36,215500,0.0,1.0
2012-11-08,9.87,9.95,9.63,9.88,249700,9.87,9.95,9.63,9.88,249700,0.0,1.0
2012-11-09,10.35,10.41,9.76,9.79,245500,10.35,10.41,9.76,9.79,245500,0.0,1.0
2012-11-12,10.5,10.59,10.35,10.59,209300,10.5,10.59,10.35,10.59,209300,0.0,1.0
2012-11-13,10.65,11.07,10.46,10.46,436800,10.65,11.07,10.46,10.46,436800,0.0,1.0
2012-11-14,10.56,10.74,10.51,10.71,160900,10.56,10.74,10.51,10.71,160900,0.0,1.0
2012-11-15,10.54,10.68,10.45,10.56,185100,10.54,10.68,10.45,10.56,185100,0.0,1.0
2012-11-16,10.4,10.58,10.27,10.51,160500,10.4,10.58,10.27,10.51,160500,0.0,1.0
2012-11-19,10.36,10.64,10.27,10.5,217600,10.36,10.64,10.27,10.5,217600,0.0,1.0
2012-11-20,10.56,10.61,10.33,10.35,103700,10.56,10.61,10.33,10.35,103700,0.0,1.0
2012-11-21,10.85,10.91,10.56,10.62,368600,10.85,10.91,10.56,10.62,368600,0.0,1.0
2012-11-23,10.78,10.95,10.53,10.92,123100,10.78,10.95,10.53,10.92,123100,0.0,1.0
2012-11-26,10.82,10.84,10.43,10.7,233200,10.82,10.84,10.43,10.7,233200,0.0,1.0
2012-11-27,10.86,10.98,10.72,10.78,117100,10.86,10.98,10.72,10.78,117100,0.0,1.0
2012-11-28,10.95,11.09,10.8,10.82,253400,10.95,11.09,10.8,10.82,253400,0.0,1.0
2012-11-29,11.21,11.22,10.9,11.06,292300,11.21,11.22,10.9,11.06,292300,0.0,1.0
2012-11-30,10.93,11.32,10.93,11.22,231700,10.93,11.32,10.93,11.22,231700,0.0,1.0
2012-12-03,11.16,11.38,11.012,11.26,234000,11.16,11.38,11.012,11.26,234000,0.0,1.0
2012-12-04,11.43,11.43,11.1401,11.21,325500,11.43,11.43,11.1401,11.21,325500,0.0,1.0
2012-12-05,11.34,11.66,11.25,11.46,214900,11.34,11.66,11.25,11.46,214900,0.0,1.0
2012-12-06,11.29,11.41,10.96,11.36,113600,11.29,11.41,10.96,11.36,113600,0.0,1.0
2012-12-07,11.1,11.35,11.0,11.34,142600,11.1,11.35,11.0,11.34,142600,0.0,1.0
2012-12-10,11.0,11.15,10.86,11.11,223200,11.0,11.15,10.86,11.11,223200,0.0,1.0
2012-12-11,11.26,11.36,10.92,11.0,186100,11.26,11.36,10.92,11.0,186100,0.0,1.0
2012-12-12,11.22,11.5399,11.18,11.33,140000,11.22,11.5399,11.18,11.33,140000,0.0,1.0
2012-12-13,11.2,11.29,11.12,11.2,86800,11.2,11.29,11.12,11.2,86800,0.0,1.0
2012-12-14,11.25,11.36,11.1,11.25,153400,11.25,11.36,11.1,11.25,153400,0.0,1.0
2012-12-17,11.8,11.87,11.26,11.33,205600,11.8,11.87,11.26,11.33,205600,0.0,1.0
2012-12-18,11.76,11.94,11.68,11.88,229300,11.76,11.94,11.68,11.88,229300,0.0,1.0
2012-12-19,11.87,11.94,11.57,11.77,182000,11.87,11.94,11.57,11.77,182000,0.0,1.0
2012-12-20,11.71,11.9,11.67,11.9,136400,11.71,11.9,11.67,11.9,136400,0.0,1.0
2012-12-21,11.27,11.4,11.12,11.4,815700,11.27,11.4,11.12,11.4,815700,0.0,1.0
2012-12-24,11.42,11.47,11.21,11.28,89400,11.42,11.47,11.21,11.28,89400,0.0,1.0
2012-12-26,11.53,12.17,11.35,12.17,119800,11.53,12.17,11.35,12.17,119800,0.0,1.0
2012-12-27,11.39,11.6,11.24,11.58,122800,11.39,11.6,11.24,11.58,122800,0.0,1.0
2012-12-28,11.38,11.5,11.3,11.35,107600,11.38,11.5,11.3,11.35,107600,0.0,1.0
2012-12-31,11.55,11.67,11.18,11.29,250200,11.55,11.67,11.18,11.29,250200,0.0,1.0
2013-01-02,12.05,12.43,11.9,11.92,440200,12.05,12.43,11.9,11.92,440200,0.0,1.0
2013-01-03,12.11,12.2,11.99,12.1,187200,12.11,12.2,11.99,12.1,187200,0.0,1.0
2013-01-04,12.46,12.72,12.14,12.15,177100,12.46,12.72,12.14,12.15,177100,0.0,1.0
2013-01-07,12.12,12.4486,12.01,12.4,174200,12.12,12.4486,12.01,12.4,174200,0.0,1.0
2013-01-08,12.23,12.27,12.04,12.05,184500,12.23,12.27,12.04,12.05,184500,0.0,1.0
2013-01-09,12.04,12.33,12.01,12.29,226400,12.04,12.33,12.01,12.29,226400,0.0,1.0
2013-01-10,12.01,12.14,11.8,12.12,107600,12.01,12.14,11.8,12.12,107600,0.0,1.0
2013-01-11,12.13,12.18,11.92,12.01,93200,12.13,12.18,11.92,12.01,93200,0.0,1.0
2013-01-14,12.19,12.2,12.08,12.13,164700,12.19,12.2,12.08,12.13,164700,0.0,1.0
2013-01-15,12.06,12.27,12.05,12.06,285700,12.06,12.27,12.05,12.06,285700,0.0,1.0
2013-01-16,12.04,12.17,12.0,12.05,206500,12.04,12.17,12.0,12.05,206500,0.0,1.0
2013-01-17,12.22,12.3,12.11,12.11,88500,12.22,12.3,12.11,12.11,88500,0.0,1.0
2013-01-18,12.15,12.29,12.04,12.25,123400,12.15,12.29,12.04,12.25,123400,0.0,1.0
2013-01-22,12.24,12.24,12.0,12.19,188300,12.24,12.24,12.0,12.19,188300,0.0,1.0
2013-01-23,12.4,12.43,12.21,12.22,222100,12.4,12.43,12.21,12.22,222100,0.0,1.0
2013-01-24,12.37,12.57,12.3,12.37,314600,12.37,12.57,12.3,12.37,314600,0.0,1.0
2013-01-25,12.35,12.5,12.32,12.48,181800,12.35,12.5,12.32,12.48,181800,0.0,1.0
2013-01-28,12.34,12.42,12.22,12.4,208300,12.34,12.42,12.22,12.4,208300,0.0,1.0
2013-01-29,12.4,12.5,12.3,12.31,230500,12.4,12.5,12.3,12.31,230500,0.0,1.0
2013-01-30,11.98,12.46,11.96,12.35,224300,11.98,12.46,11.96,12.35,224300,0.0,1.0
2013-01-31,12.15,12.32,12.0,12.05,194700,12.15,12.32,12.0,12.05,194700,0.0,1.0
2013-02-01,12.31,12.45,12.1,12.2,188900,12.31,12.45,12.1,12.2,188900,0.0,1.0
2013-02-04,12.26,12.4498,12.14,12.19,204400,12.26,12.4498,12.14,12.19,204400,0.0,1.0
2013-02-05,12.39,12.47,12.23,12.33,139300,12.39,12.47,12.23,12.33,139300,0.0,1.0
2013-02-06,12.08,12.36,12.01,12.32,274800,12.08,12.36,12.01,12.32,274800,0.0,1.0
2013-02-07,11.71,12.12,11.28,12.09,462700,11.71,12.12,11.28,12.09,462700,0.0,1.0
2013-02-08,11.08,11.73,11.06,11.73,372800,11.08,11.73,11.06,11.73,372800,0.0,1.0
2013-02-11,11.31,11.34,10.85,11.05,336500,11.31,11.34,10.85,11.05,336500,0.0,1.0
2013-02-12,11.48,11.48,11.17,11.29,245800,11.48,11.48,11.17,11.29,245800,0.0,1.0
2013-02-13,12.69,12.7,11.99,11.99,499100,12.69,12.7,11.99,11.99,499100,0.0,1.0
2013-02-14,12.43,12.7,12.36,12.68,224700,12.43,12.7,12.36,12.68,224700,0.0,1.0
2013-02-15,12.76,12.8,12.48,12.49,421900,12.76,12.8,12.48,12.49,421900,0.0,1.0
2013-02-19,12.84,12.94,12.78,12.82,267600,12.84,12.94,12.78,12.82,267600,0.0,1.0
2013-02-20,12.4,12.87,12.4,12.86,252500,12.4,12.87,12.4,12.86,252500,0.0,1.0
2013-02-21,12.94,12.94,12.38,12.4,427000,12.94,12.94,12.38,12.4,427000,0.0,1.0
2013-02-22,12.53,12.98,10.34,12.72,2158800,12.53,12.98,10.34,12.72,2158800,0.0,1.0
2013-02-25,12.75,12.84,12.5,12.72,630600,12.75,12.84,12.5,12.72,630600,0.0,1.0
2013-02-26,13.9,14.0,12.73,12.81,786700,13.9,14.0,12.73,12.81,786700,0.0,1.0
2013-02-27,13.74,14.0,13.57,13.89,431800,13.74,14.0,13.57,13.89,431800,0.0,1.0
2013-02-28,14.1,14.429,13.71,13.75,426300,14.1,14.429,13.71,13.75,426300,0.0,1.0
2013-03-01,14.23,14.31,13.97,14.04,450900,14.23,14.31,13.97,14.04,450900,0.0,1.0
2013-03-04,14.29,14.65,14.19,14.19,473000,14.29,14.65,14.19,14.19,473000,0.0,1.0
2013-03-05,14.54,14.63,14.25,14.3,736700,14.54,14.63,14.25,14.3,736700,0.0,1.0
2013-03-06,14.65,15.26,14.56,14.64,518500,14.65,15.26,14.56,14.64,518500,0.0,1.0
2013-03-07,14.64,14.9299,14.51,14.7,413400,14.64,14.9299,14.51,14.7,413400,0.0,1.0
2013-03-08,14.83,14.905,14.72,14.8,357800,14.83,14.905,14.72,14.8,357800,0.0,1.0
2013-03-11,15.08,15.09,14.85,14.86,415600,15.08,15.09,14.85,14.86,415600,0.0,1.0
2013-03-12,14.83,15.219,14.77,15.04,304700,14.83,15.219,14.77,15.04,304700,0.0,1.0
2013-03-13,15.22,15.25,14.85,14.85,257800,15.22,15.25,14.85,14.85,257800,0.0,1.0
2013-03-14,15.55,15.68,15.28,15.28,355700,15.55,15.68,15.28,15.28,355700,0.0,1.0
2013-03-15,15.08,15.655,14.8901,15.53,942400,15.08,15.655,14.8901,15.53,942400,0.0,1.0
2013-03-18,15.13,15.36,15.05,15.18,583500,15.13,15.36,15.05,15.18,583500,0.0,1.0
2013-03-19,15.16,15.35,15.09,15.23,409600,15.16,15.35,15.09,15.23,409600,0.0,1.0
2013-03-20,15.61,15.7,15.23,15.23,348500,15.61,15.7,15.23,15.23,348500,0.0,1.0
2013-03-21,15.38,15.74,15.36,15.74,253800,15.38,15.74,15.36,15.74,253800,0.0,1.0
2013-03-22,15.39,15.58,15.32,15.4,163800,15.39,15.58,15.32,15.4,163800,0.0,1.0
2013-03-25,15.75,15.94,15.4,15.4,322300,15.75,15.94,15.4,15.4,322300,0.0,1.0
2013-03-26,15.71,15.91,15.4,15.8,160800,15.71,15.91,15.4,15.8,160800,0.0,1.0
2013-03-27,15.76,15.834,15.45,15.66,127400,15.76,15.834,15.45,15.66,127400,0.0,1.0
2013-03-28,15.83,15.85,15.69,15.81,267800,15.83,15.85,15.69,15.81,267800,0.0,1.0
2013-04-01,15.63,15.86,15.29,15.83,289400,15.63,15.86,15.29,15.83,289400,0.0,1.0
2013-04-02,15.63,15.91,15.51,15.73,340400,15.63,15.91,15.51,15.73,340400,0.0,1.0
2013-04-03,14.9,15.62,14.54,15.62,531100,14.9,15.62,14.54,15.62,531100,0.0,1.0
2013-04-04,14.79,14.92,14.57,14.92,460900,14.79,14.92,14.57,14.92,460900,0.0,1.0
2013-04-05,14.42,14.758,14.301,14.56,391400,14.42,14.758,14.301,14.56,391400,0.0,1.0
2013-04-08,14.59,14.61,14.42,14.49,351200,14.59,14.61,14.42,14.49,351200,0.0,1.0
2013-04-09,14.18,14.61,14.16,14.58,270900,14.18,14.61,14.16,14.58,270900,0.0,1.0
2013-04-10,14.44,14.5,14.14,14.32,520900,14.44,14.5,14.14,14.32,520900,0.0,1.0
2013-04-11,14.67,14.719,14.254,14.45,266200,14.67,14.719,14.254,14.45,266200,0.0,1.0
2013-04-12,14.77,14.79,14.55,14.64,213700,14.77,14.79,14.55,14.64,213700,0.0,1.0
2013-04-15,13.65,14.74,13.52,14.71,379900,13.65,14.74,13.52,14.71,379900,0.0,1.0
2013-04-16,13.92,14.06,13.31,13.85,342400,13.92,14.06,13.31,13.85,342400,0.0,1.0
2013-04-17,13.72,13.85,13.46,13.76,249100,13.72,13.85,13.46,13.76,249100,0.0,1.0
2013-04-18,13.44,13.85,13.35,13.76,197600,13.44,13.85,13.35,13.76,197600,0.0,1.0
2013-04-19,13.77,14.0,13.44,13.44,199600,13.77,14.0,13.44,13.44,199600,0.0,1.0
2013-04-22,13.31,13.85,12.9,13.8,344700,13.31,13.85,12.9,13.8,344700,0.0,1.0
2013-04-23,13.58,13.73,13.24,13.36,376800,13.58,13.73,13.24,13.36,376800,0.0,1.0
2013-04-24,13.51,13.67,13.37,13.51,282600,13.51,13.67,13.37,13.51,282600,0.0,1.0
2013-04-25,13.8,13.82,13.41,13.45,251500,13.8,13.82,13.41,13.45,251500,0.0,1.0
2013-04-26,13.48,13.75,13.26,13.69,184400,13.48,13.75,13.26,13.69,184400,0.0,1.0
2013-04-29,13.61,13.78,13.4,13.4,127600,13.61,13.78,13.4,13.4,127600,0.0,1.0
2013-04-30,13.73,13.83,13.63,13.65,214800,13.73,13.83,13.63,13.65,214800,0.0,1.0
2013-05-01,13.1,13.71,12.97,13.66,473300,13.1,13.71,12.97,13.66,473300,0.0,1.0
2013-05-02,12.76,13.3184,12.29,13.17,1461900,12.76,13.3184,12.29,13.17,1461900,0.0,1.0
2013-05-03,13.95,14.14,12.83,13.5,1085100,13.95,14.14,12.83,13.5,1085100,0.0,1.0
2013-05-06,13.69,14.2,13.69,13.89,328900,13.69,14.2,13.69,13.89,328900,0.0,1.0
2013-05-07,13.92,14.08,13.69,13.72,155000,13.92,14.08,13.69,13.72,155000,0.0,1.0
2013-05-08,13.76,13.87,13.4,13.84,303700,13.76,13.87,13.4,13.84,303700,0.0,1.0
2013-05-09,13.78,13.88,13.525,13.75,168900,13.78,13.88,13.525,13.75,168900,0.0,1.0
2013-05-10,14.05,14.06,13.65,13.8,159700,14.05,14.06,13.65,13.8,159700,0.0,1.0
2013-05-13,13.9,14.014,13.62,13.97,163700,13.9,14.014,13.62,13.97,163700,0.0,1.0
2013-05-14,14.33,14.35,13.89,13.96,256500,14.33,14.35,13.89,13.96,256500,0.0,1.0
2013-05-15,14.13,14.4499,14.13,14.32,168900,14.13,14.4499,14.13,14.32,168900,0.0,1.0
2013-05-16,13.98,14.21,13.841,14.02,139100,13.98,14.21,13.841,14.02,139100,0.0,1.0
2013-05-17,14.22,14.27,13.95,14.09,195300,14.22,14.27,13.95,14.09,195300,0.0,1.0
2013-05-20,13.92,14.27,13.78,14.13,177100,13.92,14.27,13.78,14.13,177100,0.0,1.0
2013-05-21,13.62,13.92,13.55,13.88,204200,13.62,13.92,13.55,13.88,204200,0.0,1.0
2013-05-22,13.22,13.81,13.055,13.6,292500,13.22,13.81,13.055,13.6,292500,0.0,1.0
2013-05-23,13.55,13.619,13.0,13.03,167400,13.55,13.619,13.0,13.03,167400,0.0,1.0
2013-05-24,13.43,13.64,13.24,13.42,154600,13.43,13.64,13.24,13.42,154600,0.0,1.0
2013-05-28,14.14,14.18,13.64,13.68,201400,14.14,14.18,13.64,13.68,201400,0.0,1.0
2013-05-29,13.75,14.01,13.62,13.99,112000,13.75,14.01,13.62,13.99,112000,0.0,1.0
2013-05-30,13.58,13.86,13.57,13.76,124200,13.58,13.86,13.57,13.76,124200,0.0,1.0
2013-05-31,13.39,13.66,13.34,13.46,183600,13.39,13.66,13.34,13.46,183600,0.0,1.0
2013-06-03,13.17,13.73,13.08,13.47,386600,13.17,13.73,13.08,13.47,386600,0.0,1.0
2013-06-04,13.66,13.77,13.12,13.15,588700,13.66,13.77,13.12,13.15,588700,0.0,1.0
2013-06-05,13.91,14.15,13.69,13.69,561200,13.91,14.15,13.69,13.69,561200,0.0,1.0
2013-06-06,14.32,14.32,13.91,13.92,285100,14.32,14.32,13.91,13.92,285100,0.0,1.0
2013-06-07,14.93,15.16,14.4,14.45,676100,14.93,15.16,14.4,14.45,676100,0.0,1.0
2013-06-10,14.92,15.13,14.65,15.01,210700,14.92,15.13,14.65,15.01,210700,0.0,1.0
2013-06-11,14.73,14.88,14.27,14.73,205800,14.73,14.88,14.27,14.73,205800,0.0,1.0
2013-06-12,14.53,14.88,14.49,14.87,129100,14.53,14.88,14.49,14.87,129100,0.0,1.0
2013-06-13,14.8,14.84,14.2501,14.5,158000,14.8,14.84,14.2501,14.5,158000,0.0,1.0
2013-06-14,14.34,14.93,14.31,14.85,143100,14.34,14.93,14.31,14.85,143100,0.0,1.0
2013-06-17,13.91,14.59,13.89,14.47,287400,13.91,14.59,13.89,14.47,287400,0.0,1.0
2013-06-18,14.51,14.55,13.9,13.95,201300,14.51,14.55,13.9,13.95,201300,0.0,1.0
2013-06-19,14.05,14.59,14.0,14.51,133300,14.05,14.59,14.0,14.51,133300,0.0,1.0
2013-06-20,13.99,14.07,13.7,13.97,263700,13.99,14.07,13.7,13.97,263700,0.0,1.0
2013-06-21,14.4,14.41,14.01,14.08,396900,14.4,14.41,14.01,14.08,396900,0.0,1.0
2013-06-24,14.06,14.31,13.97,14.27,237900,14.06,14.31,13.97,14.27,237900,0.0,1.0
2013-06-25,14.23,14.36,14.06,14.19,174300,14.23,14.36,14.06,14.19,174300,0.0,1.0
2013-06-26,14.08,14.36,13.91,14.36,197700,14.08,14.36,13.91,14.36,197700,0.0,1.0
2013-06-27,14.32,14.38,14.12,14.18,133700,14.32,14.38,14.12,14.18,133700,0.0,1.0
2013-06-28,14.32,14.37,14.08,14.27,1086700,14.32,14.37,14.08,14.27,1086700,0.0,1.0
2013-07-01,15.12,15.23,14.18,14.18,439400,15.12,15.23,14.18,14.18,439400,0.0,1.0
2013-07-02,15.1,15.73,14.96,15.09,702700,15.1,15.73,14.96,15.09,702700,0.0,1.0
2013-07-03,15.0,15.53,14.86,14.98,260900,15.0,15.53,14.86,14.98,260900,0.0,1.0
2013-07-05,15.33,15.42,14.87,15.22,232700,15.33,15.42,14.87,15.22,232700,0.0,1.0
2013-07-08,15.4,15.44,15.05,15.33,266500,15.4,15.44,15.05,15.33,266500,0.0,1.0
2013-07-09,15.4,15.549,15.2,15.5,249500,15.4,15.549,15.2,15.5,249500,0.0,1.0
2013-07-10,15.44,15.58,15.26,15.44,227900,15.44,15.58,15.26,15.44,227900,0.0,1.0
2013-07-11,15.41,15.6599,15.37,15.64,235900,15.41,15.6599,15.37,15.64,235900,0.0,1.0
2013-07-12,15.41,15.52,15.39,15.4,223000,15.41,15.52,15.39,15.4,223000,0.0,1.0
2013-07-15,15.48,15.67,15.43,15.67,157900,15.48,15.67,15.43,15.67,157900,0.0,1.0
2013-07-16,15.41,15.59,15.35,15.55,186600,15.41,15.59,15.35,15.55,186600,0.0,1.0
2013-07-17,15.49,15.61,15.3845,15.48,211900,15.49,15.61,15.3845,15.48,211900,0.0,1.0
2013-07-18,15.58,15.66,15.47,15.59,217400,15.58,15.66,15.47,15.59,217400,0.0,1.0
2013-07-19,15.42,15.54,15.37,15.44,195400,15.42,15.54,15.37,15.44,195400,0.0,1.0
2013-07-22,15.37,15.47,15.21,15.35,175900,15.37,15.47,15.21,15.35,175900,0.0,1.0
2013-07-23,14.94,15.43,14.7,15.43,396000,14.94,15.43,14.7,15.43,396000,0.0,1.0
2013-07-24,14.89,15.1,14.82,15.0,278700,14.89,15.1,14.82,15.0,278700,0.0,1.0
2013-07-25,14.96,15.1,14.89,14.9,408600,14.96,15.1,14.89,14.9,408600,0.0,1.0
2013-07-26,15.16,15.39,14.75,14.84,549700,15.16,15.39,14.75,14.84,549700,0.0,1.0
2013-07-29,14.85,15.41,14.84,15.2,376400,14.85,15.41,14.84,15.2,376400,0.0,1.0
2013-07-30,14.71,14.9,14.64,14.89,902500,14.71,14.9,14.64,14.89,902500,0.0,1.0
2013-07-31,14.78,14.992,14.74,14.74,389100,14.78,14.992,14.74,14.74,389100,0.0,1.0
2013-08-01,14.99,15.2,14.8,14.92,283700,14.99,15.2,14.8,14.92,283700,0.0,1.0
2013-08-02,14.57,14.92,13.99,14.91,522100,14.57,14.92,13.99,14.91,522100,0.0,1.0
2013-08-05,15.9,16.05,14.71,14.77,1047500,15.9,16.05,14.71,14.77,1047500,0.0,1.0
2013-08-06,16.0,16.14,15.7,15.9,490500,16.0,16.14,15.7,15.9,490500,0.0,1.0
2013-08-07,15.68,16.2,15.61,15.98,305700,15.68,16.2,15.61,15.98,305700,0.0,1.0
2013-08-08,15.57,15.93,15.55,15.8,144900,15.57,15.93,15.55,15.8,144900,0.0,1.0
2013-08-09,15.48,16.2,15.43,16.0,360700,15.48,16.2,15.43,16.0,360700,0.0,1.0
2013-08-12,15.46,15.61,15.3543,15.4,351100,15.46,15.61,15.3543,15.4,351100,0.0,1.0
2013-08-13,15.45,15.6,15.3083,15.48,345900,15.45,15.6,15.3083,15.48,345900,0.0,1.0
2013-08-14,15.25,15.76,15.221,15.52,491200,15.25,15.76,15.221,15.52,491200,0.0,1.0
2013-08-15,14.47,15.13,14.33,15.04,529200,14.47,15.13,14.33,15.04,529200,0.0,1.0
2013-08-16,14.72,14.92,14.38,14.38,502000,14.72,14.92,14.38,14.38,502000,0.0,1.0
2013-08-19,14.44,14.81,14.4,14.66,234800,14.44,14.81,14.4,14.66,234800,0.0,1.0
2013-08-20,14.75,14.86,14.35,14.5,218200,14.75,14.86,14.35,14.5,218200,0.0,1.0
2013-08-21,14.74,14.93,14.61,14.64,282700,14.74,14.93,14.61,14.64,282700,0.0,1.0
2013-08-22,14.7,14.87,14.64,14.79,618200,14.7,14.87,14.64,14.79,618200,0.0,1.0
2013-08-23,14.37,14.7,14.26,14.7,206500,14.37,14.7,14.26,14.7,206500,0.0,1.0
2013-08-26,14.36,14.49,14.15,14.37,272600,14.36,14.49,14.15,14.37,272600,0.0,1.0
2013-08-27,13.92,14.36,13.85,14.12,269000,13.92,14.36,13.85,14.12,269000,0.0,1.0
2013-08-28,13.91,14.17,13.88,13.98,196300,13.91,14.17,13.88,13.98,196300,0.0,1.0
2013-08-29,14.07,14.19,13.851,13.89,190800,14.07,14.19,13.851,13.89,190800,0.0,1.0
2013-08-30,13.6,14.102,13.5,14.03,216600,13.6,14.102,13.5,14.03,216600,0.0,1.0
2013-09-03,13.77,13.96,13.55,13.78,185200,13.77,13.96,13.55,13.78,185200,0.0,1.0
2013-09-04,13.88,13.9,13.68,13.77,188300,13.88,13.9,13.68,13.77,188300,0.0,1.0
2013-09-05,13.93,14.0,13.789,13.88,203900,13.93,14.0,13.789,13.88,203900,0.0,1.0
2013-09-06,13.78,13.99,13.605,13.99,246000,13.78,13.99,13.605,13.99,246000,0.0,1.0
2013-09-09,14.0,14.03,13.55,13.78,240500,14.0,14.03,13.55,13.78,240500,0.0,1.0
2013-09-10,13.98,14.1,13.9,14.1,152100,13.98,14.1,13.9,14.1,152100,0.0,1.0
2013-09-11,13.78,14.0,13.66,13.94,387100,13.78,14.0,13.66,13.94,387100,0.0,1.0
2013-09-12,13.7,13.88,13.6,13.81,148600,13.7,13.88,13.6,13.81,148600,0.0,1.0
2013-09-13,14.1,14.1,13.69,13.78,193100,14.1,14.1,13.69,13.78,193100,0.0,1.0
2013-09-16,13.96,14.38,13.9,14.29,162500,13.96,14.38,13.9,14.29,162500,0.0,1.0
2013-09-17,14.22,14.252,13.93,13.97,154000,14.22,14.252,13.93,13.97,154000,0.0,1.0
2013-09-18,14.05,14.21,13.8,14.21,117000,14.05,14.21,13.8,14.21,117000,0.0,1.0
2013-09-19,14.01,14.06,13.735,14.06,114700,14.01,14.06,13.735,14.06,114700,0.0,1.0
2013-09-20,13.98,14.15,13.87,14.04,353700,13.98,14.15,13.87,14.04,353700,0.0,1.0
2013-09-23,14.26,14.32,13.92,14.0,283600,14.26,14.32,13.92,14.0,283600,0.0,1.0
2013-09-24,14.13,14.315,13.97,14.28,281600,14.13,14.315,13.97,14.28,281600,0.0,1.0
2013-09-25,13.98,14.25,13.92,14.11,180700,13.98,14.25,13.92,14.11,180700,0.0,1.0
2013-09-26,14.2,14.21,13.98,14.03,191100,14.2,14.21,13.98,14.03,191100,0.0,1.0
2013-09-27,14.05,14.205,13.99,14.09,230700,14.05,14.205,13.99,14.09,230700,0.0,1.0
2013-09-30,13.76,14.0,13.6,13.95,327400,13.76,14.0,13.6,13.95,327400,0.0,1.0
2013-10-01,13.52,13.874,13.48,13.76,425300,13.52,13.874,13.48,13.76,425300,0.0,1.0
2013-10-02,13.69,13.79,13.41,13.46,204900,13.69,13.79,13.41,13.46,204900,0.0,1.0
2013-10-03,13.64,13.81,13.46,13.63,214500,13.64,13.81,13.46,13.63,214500,0.0,1.0
2013-10-04,13.4,13.7,13.39,13.61,111300,13.4,13.7,13.39,13.61,111300,0.0,1.0
2013-10-07,12.15,13.41,11.3,13.26,1512000,12.15,13.41,11.3,13.26,1512000,0.0,1.0
2013-10-08,12.84,12.88,12.11,12.11,687800,12.84,12.88,12.11,12.11,687800,0.0,1.0
2013-10-09,12.75,12.94,12.67,12.92,416700,12.75,12.94,12.67,12.92,416700,0.0,1.0
2013-10-10,12.76,13.07,12.7,12.98,553600,12.76,13.07,12.7,12.98,553600,0.0,1.0
2013-10-11,12.83,12.85,12.68,12.68,727800,12.83,12.85,12.68,12.68,727800,0.0,1.0
2013-10-14,13.62,13.67,12.79,12.79,313600,13.62,13.67,12.79,12.79,313600,0.0,1.0
2013-10-15,13.47,13.62,13.32,13.62,357600,13.47,13.62,13.32,13.62,357600,0.0,1.0
2013-10-16,13.59,13.85,13.52,13.53,287500,13.59,13.85,13.52,13.53,287500,0.0,1.0
2013-10-17,13.64,13.71,13.435,13.55,217500,13.64,13.71,13.435,13.55,217500,0.0,1.0
2013-10-18,13.85,13.89,13.76,13.79,208800,13.85,13.89,13.76,13.79,208800,0.0,1.0
2013-10-21,13.51,13.85,13.5,13.85,285900,13.51,13.85,13.5,13.85,285900,0.0,1.0
2013-10-22,13.44,13.64,13.33,13.51,206800,13.44,13.64,13.33,13.51,206800,0.0,1.0
2013-10-23,13.13,13.54,13.09,13.33,229500,13.13,13.54,13.09,13.33,229500,0.0,1.0
2013-10-24,12.89,13.206,12.8,13.13,309400,12.89,13.206,12.8,13.13,309400,0.0,1.0
2013-10-25,12.49,12.989,12.44,12.92,442400,12.49,12.989,12.44,12.92,442400,0.0,1.0
2013-10-28,12.73,12.93,12.53,12.55,1195900,12.73,12.93,12.53,12.55,1195900,0.0,1.0
2013-10-29,12.78,12.81,12.63,12.68,311100,12.78,12.81,12.63,12.68,311100,0.0,1.0
2013-10-30,12.54,12.85,12.51,12.83,323900,12.54,12.85,12.51,12.83,323900,0.0,1.0
2013-10-31,12.4,12.73,12.39,12.58,452500,12.4,12.73,12.39,12.58,452500,0.0,1.0
2013-11-01,13.85,13.96,12.45,12.48,1175600,13.85,13.96,12.45,12.48,1175600,0.0,1.0
2013-11-04,14.06,14.3,13.85,13.91,594600,14.06,14.3,13.85,13.91,594600,0.0,1.0
2013-11-05,13.84,14.2,13.79,13.99,438900,13.84,14.2,13.79,13.99,438900,0.0,1.0
2013-11-06,13.72,13.9499,13.59,13.93,220500,13.72,13.9499,13.59,13.93,220500,0.0,1.0
2013-11-07,13.48,13.88,13.47,13.77,270300,13.48,13.88,13.47,13.77,270300,0.0,1.0
2013-11-08,13.51,13.86,13.48,13.48,240200,13.51,13.86,13.48,13.48,240200,0.0,1.0
2013-11-11,13.51,13.67,13.45,13.52,149100,13.51,13.67,13.45,13.52,149100,0.0,1.0
2013-11-12,13.22,13.54,13.16,13.54,311400,13.22,13.54,13.16,13.54,311400,0.0,1.0
2013-11-13,13.26,13.42,13.11,13.2,298300,13.26,13.42,13.11,13.2,298300,0.0,1.0
2013-11-14,13.24,13.34,13.11,13.19,427100,13.24,13.34,13.11,13.19,427100,0.0,1.0
2013-11-15,13.31,13.32,13.17,13.22,517500,13.31,13.32,13.17,13.22,517500,0.0,1.0
2013-11-18,13.46,13.62,13.34,13.41,241100,13.46,13.62,13.34,13.41,241100,0.0,1.0
2013-11-19,13.34,13.5,13.28,13.43,190600,13.34,13.5,13.28,13.43,190600,0.0,1.0
2013-11-20,13.32,13.567,13.2,13.36,286900,13.32,13.567,13.2,13.36,286900,0.0,1.0
2013-11-21,13.87,13.9,13.33,13.42,231100,13.87,13.9,13.33,13.42,231100,0.0,1.0
2013-11-22,13.89,14.0,13.78,13.91,216700,13.89,14.0,13.78,13.91,216700,0.0,1.0
2013-11-25,13.95,14.09,13.89,13.92,147000,13.95,14.09,13.89,13.92,147000,0.0,1.0
2013-11-26,13.8,14.04,13.77,13.95,201300,13.8,14.04,13.77,13.95,201300,0.0,1.0
2013-11-27,13.9,13.97,13.55,13.85,165400,13.9,13.97,13.55,13.85,165400,0.0,1.0
2013-11-29,13.88,13.99,13.69,13.92,112200,13.88,13.99,13.69,13.92,112200,0.0,1.0
2013-12-02,13.4,13.978,13.12,13.84,409400,13.4,13.978,13.12,13.84,409400,0.0,1.0
2013-12-03,13.43,13.56,13.17,13.35,327800,13.43,13.56,13.17,13.35,327800,0.0,1.0
2013-12-04,13.43,13.58,13.27,13.42,180100,13.43,13.58,13.27,13.42,180100,0.0,1.0
2013-12-05,13.24,13.46,13.21,13.46,167200,13.24,13.46,13.21,13.46,167200,0.0,1.0
2013-12-06,13.44,13.61,13.33,13.39,257300,13.44,13.61,13.33,13.39,257300,0.0,1.0
2013-12-09,13.24,13.48,13.15,13.47,527900,13.24,13.48,13.15,13.47,527900,0.0,1.0
2013-12-10,13.49,13.56,13.18,13.2,221700,13.49,13.56,13.18,13.2,221700,0.0,1.0
2013-12-11,13.4,13.6,13.24,13.54,294300,13.4,13.6,13.24,13.54,294300,0.0,1.0
2013-12-12,13.69,13.72,13.34,13.4,256500,13.69,13.72,13.34,13.4,256500,0.0,1.0
2013-12-13,13.66,13.88,13.52,13.71,171500,13.66,13.88,13.52,13.71,171500,0.0,1.0
2013-12-16,13.96,14.0,13.46,13.67,183600,13.96,14.0,13.46,13.67,183600,0.0,1.0
2013-12-17,13.8,13.92,13.46,13.92,135600,13.8,13.92,13.46,13.92,135600,0.0,1.0
2013-12-18,13.7,14.0,13.63,13.79,198900,13.7,14.0,13.63,13.79,198900,0.0,1.0
2013-12-19,13.6,13.75,13.57,13.67,101700,13.6,13.75,13.57,13.67,101700,0.0,1.0
2013-12-20,14.49,14.55,13.59,13.6,927000,14.49,14.55,13.59,13.6,927000,0.0,1.0
2013-12-23,14.63,14.864,14.29,14.53,310700,14.63,14.864,14.29,14.53,310700,0.0,1.0
2013-12-24,14.62,14.73,14.55,14.69,58600,14.62,14.73,14.55,14.69,58600,0.0,1.0
2013-12-26,14.73,14.84,14.6,14.64,201600,14.73,14.84,14.6,14.64,201600,0.0,1.0
2013-12-27,14.8,14.88,14.75,14.8,233600,14.8,14.88,14.75,14.8,233600,0.0,1.0
2013-12-30,14.62,14.81,14.45,14.73,541600,14.62,14.81,14.45,14.73,541600,0.0,1.0
2013-12-31,14.7,14.78,14.56,14.62,202300,14.7,14.78,14.56,14.62,202300,0.0,1.0
2014-01-02,14.34,14.57,14.01,14.57,327200,14.34,14.57,14.01,14.57,327200,0.0,1.0
2014-01-03,14.67,14.75,14.32,14.32,196800,14.67,14.75,14.32,14.32,196800,0.0,1.0
2014-01-06,14.47,14.81,14.34,14.81,183500,14.47,14.81,14.34,14.81,183500,0.0,1.0
2014-01-07,14.53,14.6843,14.39,14.47,143100,14.53,14.6843,14.39,14.47,143100,0.0,1.0
2014-01-08,14.31,14.5399,14.19,14.48,211500,14.31,14.5399,14.19,14.48,211500,0.0,1.0
2014-01-09,14.41,14.51,14.26,14.39,156800,14.41,14.51,14.26,14.39,156800,0.0,1.0
2014-01-10,14.43,14.445,14.1001,14.43,224300,14.43,14.445,14.1001,14.43,224300,0.0,1.0
2014-01-13,14.6,14.65,14.292,14.32,306700,14.6,14.65,14.292,14.32,306700,0.0,1.0
2014-01-14,14.99,15.05,14.598,14.6,417600,14.99,15.05,14.598,14.6,417600,0.0,1.0
2014-01-15,14.97,15.08,14.75,15.0,235800,14.97,15.08,14.75,15.0,235800,0.0,1.0
2014-01-16,14.87,14.97,14.758,14.9,178300,14.87,14.97,14.758,14.9,178300,0.0,1.0
2014-01-17,14.97,15.0,14.721,14.81,213400,14.97,15.0,14.721,14.81,213400,0.0,1.0
2014-01-21,15.02,15.1,14.94,15.0,163800,15.02,15.1,14.94,15.0,163800,0.0,1.0
2014-01-22,15.05,15.1,14.96,15.02,125900,15.05,15.1,14.96,15.02,125900,0.0,1.0
2014-01-23,15.26,15.33,15.1,15.1,625400,15.26,15.33,15.1,15.1,625400,0.0,1.0
2014-01-24,15.07,15.34,15.01,15.2,249300,15.07,15.34,15.01,15.2,249300,0.0,1.0
2014-01-27,15.25,15.33,14.85,15.1,355200,15.25,15.33,14.85,15.1,355200,0.0,1.0
2014-01-28,15.11,15.38,15.04,15.31,295600,15.11,15.38,15.04,15.31,295600,0.0,1.0
2014-01-29,15.02,15.14,14.84,14.91,232900,15.02,15.14,14.84,14.91,232900,0.0,1.0
2014-01-30,15.08,15.19,14.89,15.09,462500,15.08,15.19,14.89,15.09,462500,0.0,1.0
2014-01-31,15.11,15.17,14.83,14.86,337600,15.11,15.17,14.83,14.86,337600,0.0,1.0
2014-02-03,14.99,15.32,14.89,15.12,956700,14.99,15.32,14.89,15.12,956700,0.0,1.0
2014-02-04,15.21,15.45,14.82,15.03,748600,15.21,15.45,14.82,15.03,748600,0.0,1.0
2014-02-05,14.62,15.14,14.55,15.08,373000,14.62,15.14,14.55,15.08,373000,0.0,1.0
2014-02-06,14.67,14.84,14.55,14.73,287900,14.67,14.84,14.55,14.73,287900,0.0,1.0
2014-02-07,14.62,14.83,14.52,14.67,181300,14.62,14.83,14.52,14.67,181300,0.0,1.0
2014-02-10,14.41,14.65,14.23,14.57,347000,14.41,14.65,14.23,14.57,347000,0.0,1.0
2014-02-11,14.33,14.5,14.23,14.38,300500,14.33,14.5,14.23,14.38,300500,0.0,1.0
2014-02-12,14.4,14.5,14.29,14.32,272700,14.4,14.5,14.29,14.32,272700,0.0,1.0
2014-02-13,14.41,14.5,14.2401,14.27,227100,14.41,14.5,14.2401,14.27,227100,0.0,1.0
2014-02-14,14.26,14.43,14.1,14.4,250200,14.26,14.43,14.1,14.4,250200,0.0,1.0
2014-02-18,14.11,14.35,14.04,14.24,779600,14.11,14.35,14.04,14.24,779600,0.0,1.0
2014-02-19,13.89,14.15,13.87,14.01,365500,13.89,14.15,13.87,14.01,365500,0.0,1.0
2014-02-20,13.7,13.93,13.63,13.87,828100,13.7,13.93,13.63,13.87,828100,0.0,1.0
2014-02-21,14.5,14.83,14.0,14.0,445100,14.5,14.83,14.0,14.0,445100,0.0,1.0
2014-02-24,13.89,14.45,13.88,14.45,413500,13.89,14.45,13.88,14.45,413500,0.0,1.0
2014-02-25,13.71,13.9,13.66,13.85,201600,13.71,13.9,13.66,13.85,201600,0.0,1.0
2014-02-26,13.78,14.02,13.68,13.68,170900,13.78,14.02,13.68,13.68,170900,0.0,1.0
2014-02-27,13.81,13.84,13.62,13.75,175000,13.81,13.84,13.62,13.75,175000,0.0,1.0
2014-02-28,13.93,14.01,13.81,13.88,229400,13.93,14.01,13.81,13.88,229400,0.0,1.0
2014-03-03,13.94,14.0,13.74,13.88,298300,13.94,14.0,13.74,13.88,298300,0.0,1.0
2014-03-04,14.53,14.6,14.03,14.03,427700,14.53,14.6,14.03,14.03,427700,0.0,1.0
2014-03-05,14.27,14.56,14.15,14.48,394100,14.27,14.56,14.15,14.48,394100,0.0,1.0
2014-03-06,14.21,14.34,14.0601,14.27,244900,14.21,14.34,14.0601,14.27,244900,0.0,1.0
2014-03-07,14.47,14.62,14.27,14.29,333100,14.47,14.62,14.27,14.29,333100,0.0,1.0
2014-03-10,14.51,14.64,14.39,14.43,219100,14.51,14.64,14.39,14.43,219100,0.0,1.0
2014-03-11,14.19,14.54,14.102,14.48,218000,14.19,14.54,14.102,14.48,218000,0.0,1.0
2014-03-12,14.22,14.29,14.0,14.14,153400,14.22,14.29,14.0,14.14,153400,0.0,1.0
2014-03-13,13.57,14.22,13.3,14.22,321200,13.57,14.22,13.3,14.22,321200,0.0,1.0
2014-03-14,13.77,13.78,13.49,13.51,236900,13.77,13.78,13.49,13.51,236900,0.0,1.0
2014-03-17,14.12,14.14,13.76,13.93,254600,14.12,14.14,13.76,13.93,254600,0.0,1.0
2014-03-18,14.35,14.36,14.08,14.12,181900,14.35,14.36,14.08,14.12,181900,0.0,1.0
2014-03-19,14.15,14.33,14.13,14.31,130700,14.15,14.33,14.13,14.31,130700,0.0,1.0
2014-03-20,14.26,14.38,14.14,14.14,99800,14.26,14.38,14.14,14.14,99800,0.0,1.0
2014-03-21,14.02,14.4,14.02,14.3,220000,14.02,14.4,14.02,14.3,220000,0.0,1.0
2014-03-24,13.9,14.15,13.8,14.09,185800,13.9,14.15,13.8,14.09,185800,0.0,1.0
2014-03-25,13.86,14.05,13.67,13.93,263700,13.86,14.05,13.67,13.93,263700,0.0,1.0
2014-03-26,13.76,13.98,13.7,13.96,190900,13.76,13.98,13.7,13.96,190900,0.0,1.0
2014-03-27,13.71,13.9,13.69,13.8,142500,13.71,13.9,13.69,13.8,142500,0.0,1.0
2014-03-28,13.69,13.98,13.65,13.7,145200,13.69,13.98,13.65,13.7,145200,0.0,1.0
2014-03-31,13.74,13.94,13.69,13.74,183600,13.74,13.94,13.69,13.74,183600,0.0,1.0
2014-04-01,14.21,14.23,13.731,13.8,196100,14.21,14.23,13.731,13.8,196100,0.0,1.0
2014-04-02,14.24,14.29,14.04,14.2,151300,14.24,14.29,14.04,14.2,151300,0.0,1.0
2014-04-03,14.21,14.36,14.15,14.2,149400,14.21,14.36,14.15,14.2,149400,0.0,1.0
2014-04-04,13.7,14.36,13.66,14.31,181500,13.7,14.36,13.66,14.31,181500,0.0,1.0
2014-04-07,13.48,13.67,13.28,13.65,213600,13.48,13.67,13.28,13.65,213600,0.0,1.0
2014-04-08,13.4,13.67,13.37,13.44,198200,13.4,13.67,13.37,13.44,198200,0.0,1.0
2014-04-09,13.47,13.48,13.06,13.48,267900,13.47,13.48,13.06,13.48,267900,0.0,1.0
2014-04-10,13.06,13.48,12.95,13.43,189300,13.06,13.48,12.95,13.43,189300,0.0,1.0
2014-04-11,12.78,13.18,12.65,12.94,177500,12.78,13.18,12.65,12.94,177500,0.0,1.0
2014-04-14,12.74,12.95,12.65,12.93,141400,12.74,12.95,12.65,12.93,141400,0.0,1.0
2014-04-15,12.77,12.8497,12.45,12.81,142900,12.77,12.8497,12.45,12.81,142900,0.0,1.0
2014-04-16,12.49,12.85,12.38,12.81,130000,12.49,12.85,12.38,12.81,130000,0.0,1.0
2014-04-17,12.81,12.82,12.38,12.5,200500,12.81,12.82,12.38,12.5,200500,0.0,1.0
2014-04-21,12.91,12.91,12.66,12.79,111600,12.91,12.91,12.66,12.79,111600,0.0,1.0
2014-04-22,12.79,12.99,12.75,12.95,138500,12.79,12.99,12.75,12.95,138500,0.0,1.0
2014-04-23,12.84,12.95,12.72,12.77,182000,12.84,12.95,12.72,12.77,182000,0.0,1.0
2014-04-24,12.76,12.94,12.7,12.94,111700,12.76,12.94,12.7,12.94,111700,0.0,1.0
2014-04-25,12.75,12.81,12.62,12.75,285700,12.75,12.81,12.62,12.75,285700,0.0,1.0
2014-04-28,12.62,12.84,12.5001,12.84,173400,12.62,12.84,12.5001,12.84,173400,0.0,1.0
2014-04-29,12.57,12.84,12.52,12.73,108800,12.57,12.84,12.52,12.73,108800,0.0,1.0
2014-04-30,12.48,12.61,12.25,12.59,328100,12.48,12.61,12.25,12.59,328100,0.0,1.0
2014-05-01,12.6,12.73,12.25,12.49,274400,12.6,12.73,12.25,12.49,274400,0.0,1.0
2014-05-02,11.25,11.35,11.001,11.35,1278200,11.25,11.35,11.001,11.35,1278200,0.0,1.0
2014-05-05,10.99,11.21,10.85,11.17,546300,10.99,11.21,10.85,11.17,546300,0.0,1.0
2014-05-06,10.8,11.04,10.72,10.99,462400,10.8,11.04,10.72,10.99,462400,0.0,1.0
2014-05-07,10.6,10.81,10.48,10.77,437300,10.6,10.81,10.48,10.77,437300,0.0,1.0
2014-05-08,10.53,10.91,10.5,10.54,263100,10.53,10.91,10.5,10.54,263100,0.0,1.0
2014-05-09,10.71,10.83,10.35,10.51,260800,10.71,10.83,10.35,10.51,260800,0.0,1.0
2014-05-12,10.9,11.06,10.65,10.65,463100,10.9,11.06,10.65,10.65,463100,0.0,1.0
2014-05-13,10.84,10.96,10.76,10.9,285600,10.84,10.96,10.76,10.9,285600,0.0,1.0
2014-05-14,10.9,10.92,10.68,10.85,285200,10.9,10.92,10.68,10.85,285200,0.0,1.0
2014-05-15,10.9,10.93,10.64,10.81,305900,10.9,10.93,10.64,10.81,305900,0.0,1.0
2014-05-16,11.0,11.01,10.82,10.9,214800,11.0,11.01,10.82,10.9,214800,0.0,1.0
2014-05-19,11.02,11.13,10.92,10.93,490700,11.02,11.13,10.92,10.93,490700,0.0,1.0
2014-05-20,11.0,11.05,10.93,11.05,791100,11.0,11.05,10.93,11.05,791100,0.0,1.0
2014-05-21,11.13,11.255,10.95,11.02,418500,11.13,11.255,10.95,11.02,418500,0.0,1.0
2014-05-22,11.43,11.46,11.13,11.19,441200,11.43,11.46,11.13,11.19,441200,0.0,1.0
2014-05-23,11.46,11.56,11.33,11.38,254300,11.46,11.56,11.33,11.38,254300,0.0,1.0
2014-05-27,11.66,11.78,11.5,11.55,143600,11.66,11.78,11.5,11.55,143600,0.0,1.0
2014-05-28,11.45,11.67,11.44,11.66,165400,11.45,11.67,11.44,11.66,165400,0.0,1.0
2014-05-29,11.27,11.45,11.24,11.44,122700,11.27,11.45,11.24,11.44,122700,0.0,1.0
2014-05-30,11.2,11.25,11.13,11.24,120500,11.2,11.25,11.13,11.24,120500,0.0,1.0
2014-06-02,11.18,11.23,10.95,11.2,281100,11.18,11.23,10.95,11.2,281100,0.0,1.0
2014-06-03,11.17,11.22,10.96,11.17,149000,11.17,11.22,10.96,11.17,149000,0.0,1.0
2014-06-04,11.18,11.2,11.06,11.15,127200,11.18,11.2,11.06,11.15,127200,0.0,1.0
2014-06-05,11.94,11.94,11.1668,11.18,534000,11.94,11.94,11.1668,11.18,534000,0.0,1.0
2014-06-06,11.99,12.21,11.885,11.95,201200,11.99,12.21,11.885,11.95,201200,0.0,1.0
2014-06-09,12.1,12.12,11.9,11.95,90400,12.1,12.12,11.9,11.95,90400,0.0,1.0
2014-06-10,11.67,12.02,11.63,12.01,188700,11.67,12.02,11.63,12.01,188700,0.0,1.0
2014-06-11,11.43,11.73,11.37,11.67,146500,11.43,11.73,11.37,11.67,146500,0.0,1.0
2014-06-12,11.38,11.5,11.24,11.44,120100,11.38,11.5,11.24,11.44,120100,0.0,1.0
2014-06-13,11.23,11.4,11.18,11.4,88600,11.23,11.4,11.18,11.4,88600,0.0,1.0
2014-06-16,11.25,11.3,11.15,11.17,225700,11.25,11.3,11.15,11.17,225700,0.0,1.0
2014-06-17,11.45,11.51,11.222,11.28,160800,11.45,11.51,11.222,11.28,160800,0.0,1.0
2014-06-18,11.37,11.42,11.26,11.42,99600,11.37,11.42,11.26,11.42,99600,0.0,1.0
2014-06-19,11.6,11.62,11.36,11.39,158000,11.6,11.62,11.36,11.39,158000,0.0,1.0
2014-06-20,11.62,11.68,11.55,11.55,349500,11.62,11.68,11.55,11.55,349500,0.0,1.0
2014-06-23,11.62,11.67,11.52,11.62,137200,11.62,11.67,11.52,11.62,137200,0.0,1.0
2014-06-24,11.8,11.9,11.6,11.62,385900,11.8,11.9,11.6,11.62,385900,0.0,1.0
2014-06-25,12.02,12.02,11.7,11.7,217700,12.02,12.02,11.7,11.7,217700,0.0,1.0
2014-06-26,12.05,12.08,11.9,12.08,249800,12.05,12.08,11.9,12.08,249800,0.0,1.0
2014-06-27,12.36,12.42,11.96,12.01,1430100,12.36,12.42,11.96,12.01,1430100,0.0,1.0
2014-06-30,12.3,12.3599,12.14,12.35,226300,12.3,12.3599,12.14,12.35,226300,0.0,1.0
2014-07-01,12.65,12.82,12.2701,12.31,290800,12.65,12.82,12.2701,12.31,290800,0.0,1.0
2014-07-02,12.44,12.68,12.39,12.67,247800,12.44,12.68,12.39,12.67,247800,0.0,1.0
2014-07-03,12.5,12.58,12.39,12.46,128400,12.5,12.58,12.39,12.46,128400,0.0,1.0
2014-07-07,12.49,12.53,12.28,12.45,224200,12.49,12.53,12.28,12.45,224200,0.0,1.0
2014-07-08,12.42,12.45,12.21,12.45,348900,12.42,12.45,12.21,12.45,348900,0.0,1.0
2014-07-09,12.38,12.46,12.28,12.44,257100,12.38,12.46,12.28,12.44,257100,0.0,1.0
2014-07-10,12.27,12.3,11.96,12.15,687900,12.27,12.3,11.96,12.15,687900,0.0,1.0
2014-07-11,12.54,12.57,12.22,12.22,261800,12.54,12.57,12.22,12.22,261800,0.0,1.0
2014-07-14,12.81,12.84,12.565,12.67,454600,12.81,12.84,12.565,12.67,454600,0.0,1.0
2014-07-15,12.58,12.8,12.48,12.79,431700,12.58,12.8,12.48,12.79,431700,0.0,1.0
2014-07-16,12.7,12.85,12.55,12.63,295900,12.7,12.85,12.55,12.63,295900,0.0,1.0
2014-07-17,12.73,12.82,12.5,12.5,310300,12.73,12.82,12.5,12.5,310300,0.0,1.0
2014-07-18,12.73,12.82,12.5,12.5,141700,12.73,12.82,12.5,12.5,141700,0.0,1.0
2014-07-21,12.68,12.7425,12.49,12.66,146100,12.68,12.7425,12.49,12.66,146100,0.0,1.0
2014-07-22,12.93,12.96,12.7,12.7,154000,12.93,12.96,12.7,12.7,154000,0.0,1.0
2014-07-23,12.87,12.93,12.83,12.92,127500,12.87,12.93,12.83,12.92,127500,0.0,1.0
2014-07-24,12.71,12.925,12.66,12.89,130800,12.71,12.925,12.66,12.89,130800,0.0,1.0
2014-07-25,12.98,12.99,12.5,12.6,401600,12.98,12.99,12.5,12.6,401600,0.0,1.0
2014-07-28,13.33,13.36,12.94,13.0,330500,13.33,13.36,12.94,13.0,330500,0.0,1.0
2014-07-29,13.52,13.67,13.345,13.37,332900,13.52,13.67,13.345,13.37,332900,0.0,1.0
2014-07-30,13.59,13.66,13.46,13.63,173900,13.59,13.66,13.46,13.63,173900,0.0,1.0
2014-07-31,13.1,13.47,13.1,13.45,281000,13.1,13.47,13.1,13.45,281000,0.0,1.0
2014-08-01,13.89,13.91,13.09,13.1,656400,13.89,13.91,13.09,13.1,656400,0.0,1.0
2014-08-04,13.85,13.96,13.77,13.8,421500,13.85,13.96,13.77,13.8,421500,0.0,1.0
2014-08-05,13.9,14.08,13.79,13.82,306600,13.9,14.08,13.79,13.82,306600,0.0,1.0
2014-08-06,13.95,14.02,13.7605,13.78,225700,13.95,14.02,13.7605,13.78,225700,0.0,1.0
2014-08-07,13.92,14.08,13.77,14.05,312300,13.92,14.08,13.77,14.05,312300,0.0,1.0
2014-08-08,13.95,14.08,13.9,13.9,325600,13.95,14.08,13.9,13.9,325600,0.0,1.0
2014-08-11,14.11,14.17,13.95,13.95,233500,14.11,14.17,13.95,13.95,233500,0.0,1.0
2014-08-12,13.94,14.23,13.93,14.09,200400,13.94,14.23,13.93,14.09,200400,0.0,1.0
2014-08-13,14.12,14.23,14.01,14.02,216100,14.12,14.23,14.01,14.02,216100,0.0,1.0
2014-08-14,14.1,14.23,14.07,14.16,143100,14.1,14.23,14.07,14.16,143100,0.0,1.0
2014-08-15,14.2,14.3,13.95,14.23,172000,14.2,14.3,13.95,14.23,172000,0.0,1.0
2014-08-18,14.33,14.45,14.2,14.28,186300,14.33,14.45,14.2,14.28,186300,0.0,1.0
2014-08-19,14.59,14.67,14.26,14.36,1047800,14.59,14.67,14.26,14.36,1047800,0.0,1.0
2014-08-20,14.76,14.8,14.4,14.55,266600,14.76,14.8,14.4,14.55,266600,0.0,1.0
2014-08-21,15.01,15.08,14.61,14.76,537000,15.01,15.08,14.61,14.76,537000,0.0,1.0
2014-08-22,15.05,15.305,14.91,14.96,493300,15.05,15.305,14.91,14.96,493300,0.0,1.0
2014-08-25,15.02,15.205,14.98,15.15,227900,15.02,15.205,14.98,15.15,227900,0.0,1.0
2014-08-26,15.3,15.32,14.98,15.0,572700,15.3,15.32,14.98,15.0,572700,0.0,1.0
2014-08-27,15.77,15.79,15.39,15.39,618000,15.77,15.79,15.39,15.39,618000,0.0,1.0
2014-08-28,15.28,15.73,15.27,15.73,323400,15.28,15.73,15.27,15.73,323400,0.0,1.0
2014-08-29,15.12,15.46,15.03,15.35,338700,15.12,15.46,15.03,15.35,338700,0.0,1.0
2014-09-02,15.47,15.56,15.03,15.14,302200,15.47,15.56,15.03,15.14,302200,0.0,1.0
2014-09-03,15.32,15.57,15.28,15.54,179100,15.32,15.57,15.28,15.54,179100,0.0,1.0
2014-09-04,15.18,15.51,15.16,15.33,258200,15.18,15.51,15.16,15.33,258200,0.0,1.0
2014-09-05,15.11,15.265,15.05,15.15,206600,15.11,15.265,15.05,15.15,206600,0.0,1.0
2014-09-08,15.67,15.69,15.018,15.09,305800,15.67,15.69,15.018,15.09,305800,0.0,1.0
2014-09-09,15.46,15.69,15.38,15.67,223100,15.46,15.69,15.38,15.67,223100,0.0,1.0
2014-09-10,15.5,15.58,15.36,15.45,175700,15.5,15.58,15.36,15.45,175700,0.0,1.0
2014-09-11,16.12,16.15,15.49,15.49,385000,16.12,16.15,15.49,15.49,385000,0.0,1.0
2014-09-12,15.96,16.16,15.74,16.16,371900,15.96,16.16,15.74,16.16,371900,0.0,1.0
2014-09-15,16.04,16.31,15.78,15.94,706700,16.04,16.31,15.78,15.94,706700,0.0,1.0
2014-09-16,16.03,16.11,15.99,16.01,270100,16.03,16.11,15.99,16.01,270100,0.0,1.0
2014-09-17,15.9,16.1,15.89,16.05,224000,15.9,16.1,15.89,16.05,224000,0.0,1.0
2014-09-18,16.21,16.23,15.94,15.96,155800,16.21,16.23,15.94,15.96,155800,0.0,1.0
2014-09-19,15.46,16.18,15.45,16.18,602000,15.46,16.18,15.45,16.18,602000,0.0,1.0
2014-09-22,15.38,15.45,15.16,15.44,182946,15.38,15.45,15.16,15.44,182946,0.0,1.0
2014-09-23,14.96,15.42,14.96,15.29,259702,14.96,15.42,14.96,15.29,259702,0.0,1.0
2014-09-24,15.29,15.32,14.9601,14.99,153900,15.29,15.32,14.9601,14.99,153900,0.0,1.0
2014-09-25,15.2,15.3,15.1,15.27,317629,15.2,15.3,15.1,15.27,317629,0.0,1.0
2014-09-26,15.6,15.61,15.26,15.26,179081,15.6,15.61,15.26,15.26,179081,0.0,1.0
2014-09-29,15.5,15.6,15.31,15.48,196944,15.5,15.6,15.31,15.48,196944,0.0,1.0
2014-09-30,15.7,15.87,15.47,15.47,384462,15.7,15.87,15.47,15.47,384462,0.0,1.0
2014-10-01,15.33,15.7,15.32,15.7,273410,15.33,15.7,15.32,15.7,273410,0.0,1.0
2014-10-02,15.48,15.54,15.04,15.31,212421,15.48,15.54,15.04,15.31,212421,0.0,1.0
2014-10-03,15.88,15.97,15.55,15.66,478257,15.88,15.97,15.55,15.66,478257,0.0,1.0
2014-10-06,15.92,16.11,15.79,15.97,240798,15.92,16.11,15.79,15.97,240798,0.0,1.0
2014-10-07,15.38,15.87,15.37,15.8,293094,15.38,15.87,15.37,15.8,293094,0.0,1.0
2014-10-08,15.61,15.64,15.17,15.33,218123,15.61,15.64,15.17,15.33,218123,0.0,1.0
2014-10-09,15.82,16.11,15.5,15.57,416148,15.82,16.11,15.5,15.57,416148,0.0,1.0
2014-10-10,15.28,16.08,15.25,15.82,234822,15.28,16.08,15.25,15.82,234822,0.0,1.0
2014-10-13,15.51,15.91,15.34,15.39,397347,15.51,15.91,15.34,15.39,397347,0.0,1.0
2014-10-14,15.93,16.02,15.63,15.68,476441,15.93,16.02,15.63,15.68,476441,0.0,1.0
2014-10-15,15.99,16.06,15.39,15.8,295403,15.99,16.06,15.39,15.8,295403,0.0,1.0
2014-10-16,16.28,16.55,15.93,16.0,364713,16.28,16.55,15.93,16.0,364713,0.0,1.0
2014-10-17,16.47,16.58,16.236,16.42,358976,16.47,16.58,16.236,16.42,358976,0.0,1.0
2014-10-20,16.78,16.82,16.3782,16.45,248404,16.78,16.82,16.3782,16.45,248404,0.0,1.0
2014-10-21,16.88,17.12,16.73,16.89,317149,16.88,17.12,16.73,16.89,317149,0.0,1.0
2014-10-22,16.62,17.0335,16.57,16.99,153901,16.62,17.0335,16.57,16.99,153901,0.0,1.0
2014-10-23,16.72,17.0,16.5,16.74,167859,16.72,17.0,16.5,16.74,167859,0.0,1.0
2014-10-24,16.7,16.92,16.68,16.72,116483,16.7,16.92,16.68,16.72,116483,0.0,1.0
2014-10-27,16.36,16.66,16.28,16.56,190979,16.36,16.66,16.28,16.56,190979,0.0,1.0
2014-10-28,16.88,17.0,16.39,16.39,283234,16.88,17.0,16.39,16.39,283234,0.0,1.0
2014-10-29,16.92,17.08,16.7,16.96,287635,16.92,17.08,16.7,16.96,287635,0.0,1.0
2014-10-30,17.17,17.29,16.626,16.77,410034,17.17,17.29,16.626,16.77,410034,0.0,1.0
2014-10-31,17.15,17.98,16.29,17.64,795006,17.15,17.98,16.29,17.64,795006,0.0,1.0
2014-11-03,17.05,17.39,16.9,17.22,253365,17.05,17.39,16.9,17.22,253365,0.0,1.0
2014-11-04,17.31,17.33,16.8802,17.05,262906,17.31,17.33,16.8802,17.05,262906,0.0,1.0
2014-11-05,16.8,17.47,16.71,17.47,212709,16.8,17.47,16.71,17.47,212709,0.0,1.0
2014-11-06,17.02,17.02,16.6,16.75,177947,17.02,17.02,16.6,16.75,177947,0.0,1.0
2014-11-07,16.8,17.1,16.69,16.98,582365,16.8,17.1,16.69,16.98,582365,0.0,1.0
2014-11-10,16.73,16.83,16.55,16.76,276681,16.73,16.83,16.55,16.76,276681,0.0,1.0
2014-11-11,16.61,16.8497,16.51,16.76,167295,16.61,16.8497,16.51,16.76,167295,0.0,1.0
2014-11-12,16.62,16.675,16.41,16.48,156661,16.62,16.675,16.41,16.48,156661,0.0,1.0
2014-11-13,16.21,16.68,16.2,16.62,175786,16.21,16.68,16.2,16.62,175786,0.0,1.0
2014-11-14,16.07,16.3,16.06,16.22,309544,16.07,16.3,16.06,16.22,309544,0.0,1.0
2014-11-17,15.79,16.0,15.62,15.96,389082,15.79,16.0,15.62,15.96,389082,0.0,1.0
2014-11-18,16.26,16.43,15.75,15.83,560831,16.26,16.43,15.75,15.83,560831,0.0,1.0
2014-11-19,16.3,16.55,16.155,16.28,286386,16.3,16.55,16.155,16.28,286386,0.0,1.0
2014-11-20,16.68,16.7,16.21,16.21,176970,16.68,16.7,16.21,16.21,176970,0.0,1.0
2014-11-21,16.75,17.14,16.73,16.99,245466,16.75,17.14,16.73,16.99,245466,0.0,1.0
2014-11-24,17.09,17.27,16.75,16.75,223427,17.09,17.27,16.75,16.75,223427,0.0,1.0
2014-11-25,17.08,17.32,17.0,17.16,132182,17.08,17.32,17.0,17.16,132182,0.0,1.0
2014-11-26,17.27,17.31,17.0,17.18,189020,17.27,17.31,17.0,17.18,189020,0.0,1.0
2014-11-28,17.12,17.4,17.12,17.28,117360,17.12,17.4,17.12,17.28,117360,0.0,1.0
2014-12-01,16.85,17.19,16.6801,17.12,242113,16.85,17.19,16.6801,17.12,242113,0.0,1.0
2014-12-02,17.03,17.1,16.81,16.85,123472,17.03,17.1,16.81,16.85,123472,0.0,1.0
2014-12-03,17.22,17.36,16.912,17.0,280383,17.22,17.36,16.912,17.0,280383,0.0,1.0
2014-12-04,17.49,17.6,17.2,17.26,261223,17.49,17.6,17.2,17.26,261223,0.0,1.0
2014-12-05,17.87,17.97,17.49,17.49,210992,17.87,17.97,17.49,17.49,210992,0.0,1.0
2014-12-08,18.06,18.36,17.82,17.84,305707,18.06,18.36,17.82,17.84,305707,0.0,1.0
2014-12-09,18.47,18.72,17.7701,17.92,269022,18.47,18.72,17.7701,17.92,269022,0.0,1.0
2014-12-10,18.01,18.52,17.96,18.45,270819,18.01,18.52,17.96,18.45,270819,0.0,1.0
2014-12-11,18.08,18.46,18.07,18.17,232643,18.08,18.46,18.07,18.17,232643,0.0,1.0
2014-12-12,17.79,18.11,17.71,17.78,200845,17.79,18.11,17.71,17.78,200845,0.0,1.0
2014-12-15,17.74,18.0199,17.65,17.93,229230,17.74,18.0199,17.65,17.93,229230,0.0,1.0
2014-12-16,17.71,18.07,17.67,17.73,197067,17.71,18.07,17.67,17.73,197067,0.0,1.0
2014-12-17,18.09,18.14,17.5401,17.74,159465,18.09,18.14,17.5401,17.74,159465,0.0,1.0
2014-12-18,19.1,19.11,18.68,18.74,379813,19.1,19.11,18.68,18.74,379813,0.0,1.0
2014-12-19,19.87,19.87,19.03,19.06,1345945,19.87,19.87,19.03,19.06,1345945,0.0,1.0
2014-12-22,20.08,20.33,19.84,19.87,427582,20.08,20.33,19.84,19.87,427582,0.0,1.0
2014-12-23,19.75,20.31,19.53,20.31,233774,19.75,20.31,19.53,20.31,233774,0.0,1.0
2014-12-24,19.89,20.0,19.61,19.76,111597,19.89,20.0,19.61,19.76,111597,0.0,1.0
2014-12-26,19.91,20.2,19.86,20.0,119101,19.91,20.2,19.86,20.0,119101,0.0,1.0
2014-12-29,19.9,20.095,19.76,19.87,144666,19.9,20.095,19.76,19.87,144666,0.0,1.0
2014-12-30,19.84,20.07,19.72,19.77,178014,19.84,20.07,19.72,19.77,178014,0.0,1.0
2014-12-31,19.6,20.05,19.59,19.91,188877,19.6,20.05,19.59,19.91,188877,0.0,1.0
2015-01-02,19.23,19.885,19.02,19.69,256391,19.23,19.885,19.02,19.69,256391,0.0,1.0
2015-01-05,18.93,19.36,18.77,19.05,417928,18.93,19.36,18.77,19.05,417928,0.0,1.0
2015-01-06,18.43,19.18,18.26,19.03,447725,18.43,19.18,18.26,19.03,447725,0.0,1.0
2015-01-07,18.66,18.88,18.42,18.61,586703,18.66,18.88,18.42,18.61,586703,0.0,1.0
2015-01-08,18.53,19.02,18.451,18.92,1011945,18.53,19.02,18.451,18.92,1011945,0.0,1.0
2015-01-09,18.47,18.7,18.43,18.5,326110,18.47,18.7,18.43,18.5,326110,0.0,1.0
2015-01-12,18.52,18.65,18.43,18.59,408827,18.52,18.65,18.43,18.59,408827,0.0,1.0
2015-01-13,18.2,18.8,18.08,18.69,338280,18.2,18.8,18.08,18.69,338280,0.0,1.0
2015-01-14,18.76,18.8,17.92,18.09,394474,18.76,18.8,17.92,18.09,394474,0.0,1.0
2015-01-15,18.65,18.8199,18.52,18.75,328397,18.65,18.8199,18.52,18.75,328397,0.0,1.0
2015-01-16,18.83,19.0,18.54,18.54,246749,18.83,19.0,18.54,18.54,246749,0.0,1.0
2015-01-20,18.96,19.17,18.71,18.87,318856,18.96,19.17,18.71,18.87,318856,0.0,1.0
2015-01-21,19.01,19.16,18.65,18.87,240504,19.01,19.16,18.65,18.87,240504,0.0,1.0
2015-01-22,19.62,19.76,18.86,19.16,254544,19.62,19.76,18.86,19.16,254544,0.0,1.0
2015-01-23,19.61,20.21,19.51,19.62,406647,19.61,20.21,19.51,19.62,406647,0.0,1.0
2015-01-26,19.59,19.76,19.45,19.64,146862,19.59,19.76,19.45,19.64,146862,0.0,1.0
2015-01-27,19.31,19.64,19.28,19.37,142213,19.31,19.64,19.28,19.37,142213,0.0,1.0
2015-01-28,18.92,19.43,18.82,19.42,196767,18.92,19.43,18.82,19.42,196767,0.0,1.0
2015-01-29,18.89,19.08,18.46,19.01,671155,18.89,19.08,18.46,19.01,671155,0.0,1.0
2015-01-30,18.82,19.02,18.64,18.88,288794,18.82,19.02,18.64,18.88,288794,0.0,1.0
2015-02-02,19.07,19.15,18.59,18.83,174290,19.07,19.15,18.59,18.83,174290,0.0,1.0
2015-02-03,19.4,19.55,19.03,19.16,226736,19.4,19.55,19.03,19.16,226736,0.0,1.0
2015-02-04,19.54,19.71,19.26,19.36,271928,19.54,19.71,19.26,19.36,271928,0.0,1.0
2015-02-05,19.96,20.09,19.55,19.55,326354,19.96,20.09,19.55,19.55,326354,0.0,1.0
2015-02-06,20.01,20.08,19.8201,20.06,311807,20.01,20.08,19.8201,20.06,311807,0.0,1.0
2015-02-09,20.21,20.405,20.0,20.0,301911,20.21,20.405,20.0,20.0,301911,0.0,1.0
2015-02-10,20.41,20.51,20.33,20.33,179965,20.41,20.51,20.33,20.33,179965,0.0,1.0
2015-02-11,20.6,20.78,20.42,20.42,270303,20.6,20.78,20.42,20.42,270303,0.0,1.0
2015-02-12,20.9,21.0,20.77,20.78,148852,20.9,21.0,20.77,20.78,148852,0.0,1.0
2015-02-13,20.56,21.13,20.49,20.86,283315,20.56,21.13,20.49,20.86,283315,0.0,1.0
2015-02-17,21.0,21.22,20.53,20.53,344147,21.0,21.22,20.53,20.53,344147,0.0,1.0
2015-02-18,20.64,21.01,20.37,20.93,178564,20.64,21.01,20.37,20.93,178564,0.0,1.0
2015-02-19,20.17,20.5503,20.1,20.53,268280,20.17,20.5503,20.1,20.53,268280,0.0,1.0
2015-02-20,22.51,23.23,21.15,21.17,3099190,22.51,23.23,21.15,21.17,3099190,0.0,1.0
2015-02-23,22.94,23.13,22.52,22.52,1018992,22.94,23.13,22.52,22.52,1018992,0.0,1.0
2015-02-24,22.39,23.03,22.22,22.99,681903,22.39,23.03,22.22,22.99,681903,0.0,1.0
2015-02-25,22.58,22.61,22.12,22.34,546904,22.58,22.61,22.12,22.34,546904,0.0,1.0
2015-02-26,22.84,22.98,22.535,22.61,510599,22.84,22.98,22.535,22.61,510599,0.0,1.0
2015-02-27,22.56,22.845,22.52,22.84,325833,22.56,22.845,22.52,22.84,325833,0.0,1.0
2015-03-02,22.53,22.73,22.29,22.54,514826,22.53,22.73,22.29,22.54,514826,0.0,1.0
2015-03-03,22.22,22.5034,22.19,22.5,438973,22.22,22.5034,22.19,22.5,438973,0.0,1.0
2015-03-04,21.87,22.22,21.83,22.22,489716,21.87,22.22,21.83,22.22,489716,0.0,1.0
2015-03-05,21.15,21.88,21.119,21.88,512101,21.15,21.88,21.119,21.88,512101,0.0,1.0
2015-03-06,20.93,21.2,20.8,21.04,420889,20.93,21.2,20.8,21.04,420889,0.0,1.0
2015-03-09,21.09,21.27,20.93,20.97,265822,21.09,21.27,20.93,20.97,265822,0.0,1.0
2015-03-10,21.1,21.23,20.79,20.79,330262,21.1,21.23,20.79,20.79,330262,0.0,1.0
2015-03-11,21.29,21.53,20.87,21.1,325778,21.29,21.53,20.87,21.1,325778,0.0,1.0
2015-03-12,21.77,21.84,21.22,21.51,342097,21.77,21.84,21.22,21.51,342097,0.0,1.0
2015-03-13,21.41,21.78,21.07,21.77,242371,21.41,21.78,21.07,21.77,242371,0.0,1.0
2015-03-16,21.41,21.75,21.22,21.54,290483,21.41,21.75,21.22,21.54,290483,0.0,1.0
2015-03-17,21.29,21.38,20.97,21.38,268489,21.29,21.38,20.97,21.38,268489,0.0,1.0
2015-03-18,21.83,21.83,21.11,21.23,212817,21.83,21.83,21.11,21.23,212817,0.0,1.0
2015-03-19,22.2,22.46,21.71,21.72,377837,22.2,22.46,21.71,21.72,377837,0.0,1.0
2015-03-20,22.15,22.48,22.1,22.34,520243,22.15,22.48,22.1,22.34,520243,0.0,1.0
2015-03-23,22.07,22.13,21.52,22.06,347935,22.07,22.13,21.52,22.06,347935,0.0,1.0
2015-03-24,23.2,23.3,22.919,23.25,1012873,23.2,23.3,22.919,23.25,1012873,0.0,1.0
2015-03-25,22.84,23.75,22.763,23.59,813146,22.84,23.75,22.763,23.59,813146,0.0,1.0
2015-03-26,23.62,23.72,22.841,22.85,543680,23.62,23.72,22.841,22.85,543680,0.0,1.0
2015-03-27,23.39,23.69,23.18,23.59,552586,23.39,23.69,23.18,23.59,552586,0.0,1.0
2015-03-30,23.48,23.68,23.38,23.46,331104,23.48,23.68,23.38,23.46,331104,0.0,1.0
2015-03-31,23.07,23.44,22.75,23.43,597002,23.07,23.44,22.75,23.43,597002,0.0,1.0
2015-04-01,23.14,23.18,22.7805,23.03,236654,23.14,23.18,22.7805,23.03,236654,0.0,1.0
2015-04-02,23.4,23.565,23.09,23.1,301995,23.4,23.565,23.09,23.1,301995,0.0,1.0
2015-04-06,23.22,23.54,23.09,23.3,144397,23.22,23.54,23.09,23.3,144397,0.0,1.0
2015-04-07,23.99,24.33,23.48,23.48,466316,23.99,24.33,23.48,23.48,466316,0.0,1.0
2015-04-08,24.12,24.3699,23.97,23.99,231217,24.12,24.3699,23.97,23.99,231217,0.0,1.0
2015-04-09,24.07,24.48,23.62,24.1,332713,24.07,24.48,23.62,24.1,332713,0.0,1.0
2015-04-10,23.84,24.32,23.79,24.2,210148,23.84,24.32,23.79,24.2,210148,0.0,1.0
2015-04-13,23.76,24.0773,23.73,23.8,160798,23.76,24.0773,23.73,23.8,160798,0.0,1.0
2015-04-14,23.65,23.98,23.39,23.81,354037,23.65,23.98,23.39,23.81,354037,0.0,1.0
2015-04-15,23.71,23.93,23.59,23.7,225325,23.71,23.93,23.59,23.7,225325,0.0,1.0
2015-04-16,23.7,23.8496,23.29,23.72,300135,23.7,23.8496,23.29,23.72,300135,0.0,1.0
2015-04-17,23.28,23.6317,23.0,23.51,286118,23.28,23.6317,23.0,23.51,286118,0.0,1.0
2015-04-20,24.12,24.3,23.364,23.42,315506,24.12,24.3,23.364,23.42,315506,0.0,1.0
2015-04-21,24.32,24.63,24.17,24.2,439074,24.32,24.63,24.17,24.2,439074,0.0,1.0
2015-04-22,24.03,24.35,23.8,24.33,166612,24.03,24.35,23.8,24.33,166612,0.0,1.0
2015-04-23,24.19,24.23,23.55,23.91,275658,24.19,24.23,23.55,23.91,275658,0.0,1.0
2015-04-24,24.28,24.32,24.005,24.22,163198,24.28,24.32,24.005,24.22,163198,0.0,1.0
2015-04-27,23.81,24.61,23.5803,24.35,292018,23.81,24.61,23.5803,24.35,292018,0.0,1.0
2015-04-28,23.95,24.171,23.33,23.75,217420,23.95,24.171,23.33,23.75,217420,0.0,1.0
2015-04-29,23.84,24.02,23.63,23.84,207204,23.84,24.02,23.63,23.84,207204,0.0,1.0
2015-04-30,22.81,23.92,22.7,23.69,430800,22.81,23.92,22.7,23.69,430800,0.0,1.0
2015-05-01,22.85,23.09,22.7,22.8,370644,22.85,23.09,22.7,22.8,370644,0.0,1.0
2015-05-04,23.16,23.23,22.81,22.94,459287,23.16,23.23,22.81,22.94,459287,0.0,1.0
2015-05-05,22.88,23.287,22.7464,23.16,352436,22.88,23.287,22.7464,23.16,352436,0.0,1.0
2015-05-06,22.84,23.02,22.65,22.86,376143,22.84,23.02,22.65,22.86,376143,0.0,1.0
2015-05-07,24.7,25.25,24.17,24.35,1267822,24.7,25.25,24.17,24.35,1267822,0.0,1.0
2015-05-08,25.02,25.17,24.76,25.0,771233,25.02,25.17,24.76,25.0,771233,0.0,1.0
2015-05-11,25.62,25.73,25.08,25.08,538873,25.62,25.73,25.08,25.08,538873,0.0,1.0
2015-05-12,25.3,25.82,25.21,25.5,671090,25.3,25.82,25.21,25.5,671090,0.0,1.0
2015-05-13,25.33,25.4,24.94,25.31,485756,25.33,25.4,24.94,25.31,485756,0.0,1.0
2015-05-14,25.6,25.86,25.34,25.48,322430,25.6,25.86,25.34,25.48,322430,0.0,1.0
2015-05-15,25.5,25.64,25.35,25.6,182713,25.5,25.64,25.35,25.6,182713,0.0,1.0
2015-05-18,25.79,25.92,25.35,25.51,275784,25.79,25.92,25.35,25.51,275784,0.0,1.0
2015-05-19,25.86,26.14,25.83,25.86,232776,25.86,26.14,25.83,25.86,232776,0.0,1.0
2015-05-20,26.41,26.55,25.81,25.92,392792,26.41,26.55,25.81,25.92,392792,0.0,1.0
2015-05-21,26.41,26.58,26.28,26.43,189830,26.41,26.58,26.28,26.43,189830,0.0,1.0
2015-05-22,26.2,26.7,26.19,26.62,295199,26.2,26.7,26.19,26.62,295199,0.0,1.0
2015-05-26,25.98,26.15,25.825,26.09,327794,25.98,26.15,25.825,26.09,327794,0.0,1.0
2015-05-27,27.17,27.2,25.72,26.01,948233,27.17,27.2,25.72,26.01,948233,0.0,1.0
2015-05-28,26.92,27.34,26.67,27.17,319365,26.92,27.34,26.67,27.17,319365,0.0,1.0
2015-05-29,26.59,27.09,26.45,26.92,501676,26.59,27.09,26.45,26.92,501676,0.0,1.0
2015-06-01,26.69,26.8584,26.39,26.73,480971,26.69,26.8584,26.39,26.73,480971,0.0,1.0
2015-06-02,26.61,26.76,26.38,26.56,476437,26.61,26.76,26.38,26.56,476437,0.0,1.0
2015-06-03,27.19,27.5999,26.56,26.74,870231,27.19,27.5999,26.56,26.74,870231,0.0,1.0
2015-06-04,27.19,27.3699,26.89,27.0,442820,27.19,27.3699,26.89,27.0,442820,0.0,1.0
2015-06-05,27.65,27.65,26.98,27.17,606099,27.65,27.65,26.98,27.17,606099,0.0,1.0
2015-06-08,27.85,28.18,27.39,27.68,576392,27.85,28.18,27.39,27.68,576392,0.0,1.0
2015-06-09,28.26,28.27,27.701,28.0,325334,28.26,28.27,27.701,28.0,325334,0.0,1.0
2015-06-10,28.79,28.96,28.44,28.44,716474,28.79,28.96,28.44,28.44,716474,0.0,1.0
2015-06-11,28.86,28.99,28.68,28.88,354349,28.86,28.99,28.68,28.88,354349,0.0,1.0
2015-06-12,28.77,28.8725,28.6318,28.74,309298,28.77,28.8725,28.6318,28.74,309298,0.0,1.0
2015-06-15,28.89,28.99,28.45,28.6,508461,28.89,28.99,28.45,28.6,508461,0.0,1.0
2015-06-16,29.37,29.67,28.74,29.0,1010467,29.37,29.67,28.74,29.0,1010467,0.0,1.0
2015-06-17,29.7,29.76,29.22,29.4,414547,29.7,29.76,29.22,29.4,414547,0.0,1.0
2015-06-18,29.17,29.89,29.14,29.78,662085,29.17,29.89,29.14,29.78,662085,0.0,1.0
2015-06-19,29.59,29.7851,29.21,29.21,811846,29.59,29.7851,29.21,29.21,811846,0.0,1.0
2015-06-22,30.66,30.99,30.04,30.09,844816,30.66,30.99,30.04,30.09,844816,0.0,1.0
2015-06-23,30.54,30.89,30.19,30.89,611340,30.54,30.89,30.19,30.89,611340,0.0,1.0
2015-06-24,30.37,30.58,30.24,30.5,317880,30.37,30.58,30.24,30.5,317880,0.0,1.0
2015-06-25,30.59,30.85,30.22,30.62,619664,30.59,30.85,30.22,30.62,619664,0.0,1.0
2015-06-26,30.68,30.87,30.45,30.74,1396186,30.68,30.87,30.45,30.74,1396186,0.0,1.0
2015-06-29,30.91,31.3299,30.2836,30.42,685077,30.91,31.3299,30.2836,30.42,685077,0.0,1.0
2015-06-30,31.59,31.95,30.96,31.31,1042618,31.59,31.95,30.96,31.31,1042618,0.0,1.0
2015-07-01,31.43,32.53,31.0,31.93,1120937,31.43,32.53,31.0,31.93,1120937,0.0,1.0
2015-07-02,29.82,31.6499,29.36,31.57,1587685,29.82,31.6499,29.36,31.57,1587685,0.0,1.0
2015-07-06,30.23,30.39,29.4607,29.53,1044382,30.23,30.39,29.4607,29.53,1044382,0.0,1.0
2015-07-07,29.99,30.594,28.52,30.4,881300,29.99,30.594,28.52,30.4,881300,0.0,1.0
2015-07-08,29.82,29.92,29.52,29.72,609536,29.82,29.92,29.52,29.72,609536,0.0,1.0
2015-07-09,30.48,30.57,30.01,30.13,702004,30.48,30.57,30.01,30.13,702004,0.0,1.0
2015-07-10,31.47,31.56,30.72,30.92,417625,31.47,31.56,30.72,30.92,417625,0.0,1.0
2015-07-13,31.86,32.1065,31.61,31.75,576621,31.86,32.1065,31.61,31.75,576621,0.0,1.0
2015-07-14,30.82,31.95,30.7,31.75,765877,30.82,31.95,30.7,31.75,765877,0.0,1.0
2015-07-15,30.55,31.06,30.05,30.91,669090,30.55,31.06,30.05,30.91,669090,0.0,1.0
2015-07-16,31.24,31.34,30.6,30.74,419619,31.24,31.34,30.6,30.74,419619,0.0,1.0
2015-07-17,31.06,31.5299,30.79,31.2,360440,31.06,31.5299,30.79,31.2,360440,0.0,1.0
2015-07-20,31.1,31.2672,30.85,31.15,339993,31.1,31.2672,30.85,31.15,339993,0.0,1.0
2015-07-21,30.91,31.26,30.4,31.05,292697,30.91,31.26,30.4,31.05,292697,0.0,1.0
2015-07-22,31.1,31.26,30.71,30.71,355446,31.1,31.26,30.71,30.71,355446,0.0,1.0
2015-07-23,30.54,31.27,30.45,31.1,297524,30.54,31.27,30.45,31.1,297524,0.0,1.0
2015-07-24,30.37,30.71,30.0764,30.48,316103,30.37,30.71,30.0764,30.48,316103,0.0,1.0
2015-07-27,29.94,30.71,29.73,30.16,505462,29.94,30.71,29.73,30.16,505462,0.0,1.0
2015-07-28,29.4,29.97,28.97,29.97,588964,29.4,29.97,28.97,29.97,588964,0.0,1.0
2015-07-29,28.59,29.25,28.5,29.25,867840,28.59,29.25,28.5,29.25,867840,0.0,1.0
2015-07-30,29.02,29.3,28.39,28.48,398257,29.02,29.3,28.39,28.48,398257,0.0,1.0
2015-07-31,29.43,29.98,29.01,29.01,404356,29.43,29.98,29.01,29.01,404356,0.0,1.0
2015-08-03,29.69,29.84,29.33,29.4,401185,29.69,29.84,29.33,29.4,401185,0.0,1.0
2015-08-04,30.14,30.31,29.45,29.67,750507,30.14,30.31,29.45,29.67,750507,0.0,1.0
2015-08-05,34.17,36.34,31.87,31.87,3161347,34.17,36.34,31.87,31.87,3161347,0.0,1.0
2015-08-06,33.82,34.44,33.11,34.28,838491,33.82,34.44,33.11,34.28,838491,0.0,1.0
2015-08-07,34.2,34.21,33.59,33.76,508011,34.2,34.21,33.59,33.76,508011,0.0,1.0
2015-08-10,34.39,35.349,34.21,34.5,825232,34.39,35.349,34.21,34.5,825232,0.0,1.0
2015-08-11,34.5,34.8,34.05,34.31,379073,34.5,34.8,34.05,34.31,379073,0.0,1.0
2015-08-12,34.31,34.82,33.81,34.25,604427,34.31,34.82,33.81,34.25,604427,0.0,1.0
2015-08-13,35.02,35.6,34.17,34.41,953788,35.02,35.6,34.17,34.41,953788,0.0,1.0
2015-08-14,35.24,35.55,34.87,35.13,529769,35.24,35.55,34.87,35.13,529769,0.0,1.0
2015-08-17,37.14,37.16,35.09,35.46,1296408,37.14,37.16,35.09,35.46,1296408,0.0,1.0
2015-08-18,36.31,37.25,36.22,37.14,680690,36.31,37.25,36.22,37.14,680690,0.0,1.0
2015-08-19,36.47,36.84,35.81,36.35,663244,36.47,36.84,35.81,36.35,663244,0.0,1.0
2015-08-20,35.45,36.5,35.2754,36.2,948414,35.45,36.5,35.2754,36.2,948414,0.0,1.0
2015-08-21,34.12,34.62,32.25,34.44,1402024,34.12,34.62,32.25,34.44,1402024,0.0,1.0
2015-08-24,33.05,34.01,29.2,31.77,1458229,33.05,34.01,29.2,31.77,1458229,0.0,1.0
2015-08-25,33.14,33.89,33.0,33.88,502595,33.14,33.89,33.0,33.88,502595,0.0,1.0
2015-08-26,34.32,34.42,33.05,33.82,711235,34.32,34.42,33.05,33.82,711235,0.0,1.0
2015-08-27,34.62,35.557,34.263,34.88,1085512,34.62,35.557,34.263,34.88,1085512,0.0,1.0
2015-08-28,33.9,34.53,33.67,34.46,853572,33.9,34.53,33.67,34.46,853572,0.0,1.0
2015-08-31,33.6,34.02,33.45,33.9,685808,33.6,34.02,33.45,33.9,685808,0.0,1.0
2015-09-01,32.92,33.07,32.23,33.0,1083413,32.92,33.07,32.23,33.0,1083413,0.0,1.0
2015-09-02,33.82,33.82,32.86,33.23,689339,33.82,33.82,32.86,33.23,689339,0.0,1.0
2015-09-03,34.24,34.58,33.73,33.9,659693,34.24,34.58,33.73,33.9,659693,0.0,1.0
2015-09-04,34.21,34.36,33.63,33.78,384793,34.21,34.36,33.63,33.78,384793,0.0,1.0
2015-09-08,35.1,35.39,34.62,34.8,639539,35.1,35.39,34.62,34.8,639539,0.0,1.0
2015-09-09,34.95,35.71,34.8,35.5,623163,34.95,35.71,34.8,35.5,623163,0.0,1.0
2015-09-10,35.12,35.44,34.75,34.9,503788,35.12,35.44,34.75,34.9,503788,0.0,1.0
2015-09-11,35.22,35.365,34.69,34.86,373651,35.22,35.365,34.69,34.86,373651,0.0,1.0
2015-09-14,34.98,35.54,34.84,35.33,544819,34.98,35.54,34.84,35.33,544819,0.0,1.0
2015-09-15,35.52,35.71,35.0,35.11,545055,35.52,35.71,35.0,35.11,545055,0.0,1.0
2015-09-16,35.3,36.19,35.185,35.73,580803,35.3,36.19,35.185,35.73,580803,0.0,1.0
2015-09-17,35.81,36.2896,35.15,35.2,782772,35.81,36.2896,35.15,35.2,782772,0.0,1.0
2015-09-18,35.08,35.9446,35.02,35.4,1558556,35.08,35.9446,35.02,35.4,1558556,0.0,1.0
2015-09-21,35.86,36.18,35.09,35.5,786445,35.86,36.18,35.09,35.5,786445,0.0,1.0
2015-09-22,35.95,36.2,35.28,35.28,653733,35.95,36.2,35.28,35.28,653733,0.0,1.0
2015-09-23,37.21,37.47,35.74,35.92,895670,37.21,37.47,35.74,35.92,895670,0.0,1.0
2015-09-24,36.75,37.45,36.23,37.04,939241,36.75,37.45,36.23,37.04,939241,0.0,1.0
2015-09-25,35.92,37.24,35.8,37.06,897420,35.92,37.24,35.8,37.06,897420,0.0,1.0
2015-09-28,31.51,35.99,30.54,35.77,2457283,31.51,35.99,30.54,35.77,2457283,0.0,1.0
2015-09-29,29.8,31.45,29.34,31.45,1922438,29.8,31.45,29.34,31.45,1922438,0.0,1.0
2015-09-30,30.01,30.91,29.28,30.25,1327179,30.01,30.91,29.28,30.25,1327179,0.0,1.0
2015-10-01,28.96,30.28,28.71,30.01,1094074,28.96,30.28,28.71,30.01,1094074,0.0,1.0
2015-10-02,29.69,29.7125,28.23,28.62,879787,29.69,29.7125,28.23,28.62,879787,0.0,1.0
2015-10-05,29.16,30.35,28.79,29.79,959141,29.16,30.35,28.79,29.79,959141,0.0,1.0
2015-10-06,27.31,29.25,26.451,29.19,1572403,27.31,29.25,26.451,29.19,1572403,0.0,1.0
2015-10-07,28.2,28.2,27.3201,27.65,813949,28.2,28.2,27.3201,27.65,813949,0.0,1.0
2015-10-08,27.87,28.14,27.1,28.14,681831,27.87,28.14,27.1,28.14,681831,0.0,1.0
2015-10-09,29.37,29.42,27.78,28.07,1094516,29.37,29.42,27.78,28.07,1094516,0.0,1.0
2015-10-12,30.05,30.32,29.3,29.55,951454,30.05,30.32,29.3,29.55,951454,0.0,1.0
2015-10-13,29.45,30.31,29.4,29.91,526211,29.45,30.31,29.4,29.91,526211,0.0,1.0
2015-10-14,29.67,29.93,28.84,29.45,807857,29.67,29.93,28.84,29.45,807857,0.0,1.0
2015-10-15,31.5,31.71,29.68,29.94,1616413,31.5,31.71,29.68,29.94,1616413,0.0,1.0
2015-10-16,31.45,32.23,30.76,31.48,814561,31.45,32.23,30.76,31.48,814561,0.0,1.0
2015-10-19,32.94,33.2092,31.14,31.45,1309485,32.94,33.2092,31.14,31.45,1309485,0.0,1.0
2015-10-20,32.84,33.98,31.9,33.25,853340,32.84,33.98,31.9,33.25,853340,0.0,1.0
2015-10-21,32.12,33.25,31.21,32.86,609804,32.12,33.25,31.21,32.86,609804,0.0,1.0
2015-10-22,23.7,31.38,23.07,31.38,5520630,23.7,31.38,23.07,31.38,5520630,0.0,1.0
2015-10-23,26.27,26.39,24.01,24.01,2429007,26.27,26.39,24.01,24.01,2429007,0.0,1.0
2015-10-26,26.57,26.8,26.01,26.7,852659,26.57,26.8,26.01,26.7,852659,0.0,1.0
2015-10-27,26.4,26.83,26.18,26.47,724042,26.4,26.83,26.18,26.47,724042,0.0,1.0
2015-10-28,27.86,27.9,25.89,26.43,1005161,27.86,27.9,25.89,26.43,1005161,0.0,1.0
2015-10-29,28.01,28.41,27.4,27.7,842687,28.01,28.41,27.4,27.7,842687,0.0,1.0
2015-10-30,28.37,28.63,27.76,28.03,615852,28.37,28.63,27.76,28.03,615852,0.0,1.0
2015-11-02,29.19,29.28,28.05,28.44,879286,29.19,29.28,28.05,28.44,879286,0.0,1.0
2015-11-03,28.97,29.4,28.25,28.91,786052,28.97,29.4,28.25,28.91,786052,0.0,1.0
2015-11-04,28.91,29.43,28.3034,29.1,986482,28.91,29.43,28.3034,29.1,986482,0.0,1.0
2015-11-05,28.88,33.11,26.01,32.27,2764894,28.88,33.11,26.01,32.27,2764894,0.0,1.0
2015-11-06,30.38,30.93,29.04,29.04,1145436,30.38,30.93,29.04,29.04,1145436,0.0,1.0
2015-11-09,30.59,30.78,29.87,30.44,855521,30.59,30.78,29.87,30.44,855521,0.0,1.0
2015-11-10,31.29,31.4,30.47,30.61,830229,31.29,31.4,30.47,30.61,830229,0.0,1.0
2015-11-11,30.08,31.83,29.92,31.32,754002,30.08,31.83,29.92,31.32,754002,0.0,1.0
2015-11-12,29.22,30.2,29.141,30.07,741236,29.22,30.2,29.141,30.07,741236,0.0,1.0
2015-11-13,29.45,29.69,28.12,29.12,845923,29.45,29.69,28.12,29.12,845923,0.0,1.0
2015-11-16,29.4,29.64,28.63,29.34,699585,29.4,29.64,28.63,29.34,699585,0.0,1.0
2015-11-17,29.49,29.8299,28.94,29.34,1184926,29.49,29.8299,28.94,29.34,1184926,0.0,1.0
2015-11-18,30.29,31.6605,30.05,30.15,2034191,30.29,31.6605,30.05,30.15,2034191,0.0,1.0
2015-11-19,29.21,30.71,29.15,30.13,1672664,29.21,30.71,29.15,30.13,1672664,0.0,1.0
2015-11-20,29.72,30.19,28.83,29.24,1396283,29.72,30.19,28.83,29.24,1396283,0.0,1.0
2015-11-23,28.81,29.5943,28.68,29.4,990547,28.81,29.5943,28.68,29.4,990547,0.0,1.0
2015-11-24,29.6,29.66,28.25,28.72,738674,29.6,29.66,28.25,28.72,738674,0.0,1.0
2015-11-25,29.48,30.23,29.465,29.66,664271,29.48,30.23,29.465,29.66,664271,0.0,1.0
2015-11-27,29.84,30.06,29.36,29.57,479945,29.84,30.06,29.36,29.57,479945,0.0,1.0
2015-11-30,29.5,30.45,29.3,29.99,768349,29.5,30.45,29.3,29.99,768349,0.0,1.0
2015-12-01,29.57,29.77,28.53,29.73,1141494,29.57,29.77,28.53,29.73,1141494,0.0,1.0
2015-12-02,30.24,30.74,29.63,29.72,885664,30.24,30.74,29.63,29.72,885664,0.0,1.0
2015-12-03,30.46,30.65,30.0,30.24,1374204,30.46,30.65,30.0,30.24,1374204,0.0,1.0
2015-12-04,30.32,30.85,30.112,30.4,562742,30.32,30.85,30.112,30.4,562742,0.0,1.0
2015-12-07,29.48,30.37,29.29,30.32,922463,29.48,30.37,29.29,30.32,922463,0.0,1.0
2015-12-08,30.38,30.73,29.0401,29.23,643654,30.38,30.73,29.0401,29.23,643654,0.0,1.0
2015-12-09,30.45,31.47,30.2,30.35,768880,30.45,31.47,30.2,30.35,768880,0.0,1.0
2015-12-10,30.24,30.49,29.54,30.41,875336,30.24,30.49,29.54,30.41,875336,0.0,1.0
2015-12-11,29.88,30.15,29.65,29.72,740407,29.88,30.15,29.65,29.72,740407,0.0,1.0
2015-12-14,29.14,30.25,28.93,29.82,956676,29.14,30.25,28.93,29.82,956676,0.0,1.0
2015-12-15,29.37,29.82,28.7,29.27,589744,29.37,29.82,28.7,29.27,589744,0.0,1.0
2015-12-16,29.91,30.02,29.3176,29.4,545919,29.91,30.02,29.3176,29.4,545919,0.0,1.0
2015-12-17,29.96,30.31,29.7,29.93,726188,29.96,30.31,29.7,29.93,726188,0.0,1.0
2015-12-18,29.67,29.84,29.37,29.68,1100647,29.67,29.84,29.37,29.68,1100647,0.0,1.0
2015-12-21,30.36,30.38,29.32,29.77,665402,30.36,30.38,29.32,29.77,665402,0.0,1.0
2015-12-22,29.84,30.62,29.75,30.48,590334,29.84,30.62,29.75,30.48,590334,0.0,1.0
2015-12-23,30.63,30.74,29.76,29.89,637188,30.63,30.74,29.76,29.89,637188,0.0,1.0
2015-12-24,30.72,30.9099,30.4,30.65,173853,30.72,30.9099,30.4,30.65,173853,0.0,1.0
2015-12-28,30.27,30.9399,29.96,30.63,346677,30.27,30.9399,29.96,30.63,346677,0.0,1.0
2015-12-29,31.33,31.43,30.5,30.5,503305,31.33,31.43,30.5,30.5,503305,0.0,1.0
2015-12-30,31.43,31.7,31.0505,31.19,478007,31.43,31.7,31.0505,31.19,478007,0.0,1.0
2015-12-31,31.05,31.65,31.05,31.2,479490,31.05,31.65,31.05,31.2,479490,0.0,1.0
2016-01-04,29.88,30.76,29.6,30.76,757819,29.88,30.76,29.6,30.76,757819,0.0,1.0
2016-01-05,29.89,31.04,29.77,29.91,736825,29.89,31.04,29.77,29.91,736825,0.0,1.0
2016-01-06,29.18,30.03,28.68,29.62,744800,29.18,30.03,28.68,29.62,744800,0.0,1.0
2016-01-07,27.88,28.71,27.68,28.64,1002239,27.88,28.71,27.68,28.64,1002239,0.0,1.0
2016-01-08,27.17,28.42,27.12,28.25,740203,27.17,28.42,27.12,28.25,740203,0.0,1.0
2016-01-11,26.69,27.69,26.35,27.36,700999,26.69,27.69,26.35,27.36,700999,0.0,1.0
2016-01-12,26.47,27.54,26.05,27.07,646165,26.47,27.54,26.05,27.07,646165,0.0,1.0
2016-01-13,24.9,26.69,24.28,26.55,1133483,24.9,26.69,24.28,26.55,1133483,0.0,1.0
2016-01-14,27.24,27.6978,25.59,25.64,1336282,27.24,27.6978,25.59,25.64,1336282,0.0,1.0
2016-01-15,27.17,27.25,26.03,26.44,1122663,27.17,27.25,26.03,26.44,1122663,0.0,1.0
2016-01-19,27.75,28.54,27.145,27.59,1122605,27.75,28.54,27.145,27.59,1122605,0.0,1.0
2016-01-20,27.84,28.05,25.84,27.22,1349613,27.84,28.05,25.84,27.22,1349613,0.0,1.0
2016-01-21,28.02,28.6,27.64,27.77,866310,28.02,28.6,27.64,27.77,866310,0.0,1.0
2016-01-22,28.48,28.88,28.03,28.5,474220,28.48,28.88,28.03,28.5,474220,0.0,1.0
2016-01-25,28.36,29.21,28.08,28.39,610127,28.36,29.21,28.08,28.39,610127,0.0,1.0
2016-01-26,28.24,28.52,27.64,28.39,499898,28.24,28.52,27.64,28.39,499898,0.0,1.0
2016-01-27,27.48,28.37,27.31,28.24,429098,27.48,28.37,27.31,28.24,429098,0.0,1.0
2016-01-28,27.1,28.39,27.01,27.5,739591,27.1,28.39,27.01,27.5,739591,0.0,1.0
2016-01-29,28.17,28.2,27.2,27.2,666899,28.17,28.2,27.2,27.2,666899,0.0,1.0
2016-02-01,28.01,28.54,27.74,28.07,689515,28.01,28.54,27.74,28.07,689515,0.0,1.0
2016-02-02,26.83,27.78,26.48,27.78,818008,26.83,27.78,26.48,27.78,818008,0.0,1.0
2016-02-03,25.27,27.1,24.75,27.03,1168744,25.27,27.1,24.75,27.03,1168744,0.0,1.0
2016-02-04,25.31,25.98,24.84,25.12,476999,25.31,25.98,24.84,25.12,476999,0.0,1.0
2016-02-05,23.5,25.3,22.7,25.26,1032167,23.5,25.3,22.7,25.26,1032167,0.0,1.0
2016-02-08,21.89,23.17,21.24,22.64,1202220,21.89,23.17,21.24,22.64,1202220,0.0,1.0
2016-02-09,23.04,23.94,21.25,21.59,1417042,23.04,23.94,21.25,21.59,1417042,0.0,1.0
2016-02-10,23.39,24.34,23.09,23.31,789990,23.39,24.34,23.09,23.31,789990,0.0,1.0
2016-02-11,22.58,23.24,22.2,22.9,748950,22.58,23.24,22.2,22.9,748950,0.0,1.0
2016-02-12,23.16,23.2193,22.67,22.87,704096,23.16,23.2193,22.67,22.87,704096,0.0,1.0
2016-02-16,24.13,24.515,23.24,23.54,1322619,24.13,24.515,23.24,23.54,1322619,0.0,1.0
2016-02-17,25.0,25.33,23.7,24.32,1330352,25.0,25.33,23.7,24.32,1330352,0.0,1.0
2016-02-18,25.05,25.73,24.66,25.17,1316877,25.05,25.73,24.66,25.17,1316877,0.0,1.0
2016-02-19,27.92,29.4,26.13,28.55,4247398,27.92,29.4,26.13,28.55,4247398,0.0,1.0
2016-02-22,28.95,29.14,27.53,28.04,1756468,28.95,29.14,27.53,28.04,1756468,0.0,1.0
2016-02-23,28.53,28.93,27.85,28.76,849474,28.53,28.93,27.85,28.76,849474,0.0,1.0
2016-02-24,28.56,28.64,27.92,27.947,740836,28.56,28.64,27.92,27.947,740836,0.0,1.0
2016-02-25,29.05,29.2,28.57,28.89,1021365,29.05,29.2,28.57,28.89,1021365,0.0,1.0
2016-02-26,28.69,29.475,28.56,29.16,790038,28.69,29.475,28.56,29.16,790038,0.0,1.0
2016-02-29,28.43,28.74,28.38,28.68,641405,28.43,28.74,28.38,28.68,641405,0.0,1.0
2016-03-01,29.41,29.41,28.26,28.57,608776,29.41,29.41,28.26,28.57,608776,0.0,1.0
2016-03-02,29.53,29.72,28.78,29.37,636930,29.53,29.72,28.78,29.37,636930,0.0,1.0
2016-03-03,30.68,31.23,29.36,29.44,1198405,30.68,31.23,29.36,29.44,1198405,0.0,1.0
2016-03-04,31.06,31.59,30.39,30.68,1392032,31.06,31.59,30.39,30.68,1392032,0.0,1.0
2016-03-07,31.82,32.26,31.0,31.11,1248701,31.82,32.26,31.0,31.11,1248701,0.0,1.0
2016-03-08,31.32,31.85,30.88,31.56,692353,31.32,31.85,30.88,31.56,692353,0.0,1.0
2016-03-09,32.09,32.34,31.28,31.68,786373,32.09,32.34,31.28,31.68,786373,0.0,1.0
2016-03-10,30.49,32.3195,30.01,32.11,952835,30.49,32.3195,30.01,32.11,952835,0.0,1.0
2016-03-11,32.24,32.27,30.6,30.72,629828,32.24,32.27,30.6,30.72,629828,0.0,1.0
2016-03-14,31.98,32.3199,31.61,32.19,497009,31.98,32.3199,31.61,32.19,497009,0.0,1.0
2016-03-15,31.67,31.8201,31.04,31.74,703459,31.67,31.8201,31.04,31.74,703459,0.0,1.0
2016-03-16,31.95,32.17,31.505,31.51,413948,31.95,32.17,31.505,31.51,413948,0.0,1.0
2016-03-17,31.92,32.15,30.8,31.82,691500,31.92,32.15,30.8,31.82,691500,0.0,1.0
2016-03-18,32.44,33.3,31.925,32.12,884401,32.44,33.3,31.925,32.12,884401,0.0,1.0
2016-03-21,32.28,32.7578,31.9,32.48,619060,32.28,32.7578,31.9,32.48,619060,0.0,1.0
2016-03-22,32.44,32.63,31.92,32.14,643022,32.44,32.63,31.92,32.14,643022,0.0,1.0
2016-03-23,32.06,32.72,31.86,32.41,529370,32.06,32.72,31.86,32.41,529370,0.0,1.0
2016-03-24,31.9,31.97,30.59,31.87,560700,31.9,31.97,30.59,31.87,560700,0.0,1.0
2016-03-28,32.02,32.39,31.5,32.21,683558,32.02,32.39,31.5,32.21,683558,0.0,1.0
2016-03-29,32.45,32.46,31.51,31.84,1271734,32.45,32.46,31.51,31.84,1271734,0.0,1.0
2016-03-30,33.75,33.92,31.9001,32.5,1204841,33.75,33.92,31.9001,32.5,1204841,0.0,1.0
2016-03-31,33.61,34.1,33.5301,33.72,488254,33.61,34.1,33.5301,33.72,488254,0.0,1.0
2016-04-01,34.1,34.33,33.02,33.33,526616,34.1,34.33,33.02,33.33,526616,0.0,1.0
2016-04-04,34.51,34.639,34.0,34.24,661414,34.51,34.639,34.0,34.24,661414,0.0,1.0
2016-04-05,34.29,34.68,33.95,34.13,574977,34.29,34.68,33.95,34.13,574977,0.0,1.0
2016-04-06,34.5,34.87,34.26,34.4,661271,34.5,34.87,34.26,34.4,661271,0.0,1.0
2016-04-07,34.77,35.15,34.26,34.33,1135466,34.77,35.15,34.26,34.33,1135466,0.0,1.0
2016-04-08,34.6,35.0395,34.5,34.9,555558,34.6,35.0395,34.5,34.9,555558,0.0,1.0
2016-04-11,34.27,34.97,34.044,34.91,520292,34.27,34.97,34.044,34.91,520292,0.0,1.0
2016-04-12,34.81,34.92,34.145,34.25,385633,34.81,34.92,34.145,34.25,385633,0.0,1.0
2016-04-13,35.57,36.28,34.9464,35.07,560171,35.57,36.28,34.9464,35.07,560171,0.0,1.0
2016-04-14,35.12,35.82,35.07,35.53,758753,35.12,35.82,35.07,35.53,758753,0.0,1.0
2016-04-15,35.43,35.43,34.76,35.15,497332,35.43,35.43,34.76,35.15,497332,0.0,1.0
2016-04-18,35.83,35.99,35.2,35.37,392363,35.83,35.99,35.2,35.37,392363,0.0,1.0
2016-04-19,35.32,36.13,35.07,36.03,1154223,35.32,36.13,35.07,36.03,1154223,0.0,1.0
2016-04-20,35.98,36.19,34.76,35.26,460737,35.98,36.19,34.76,35.26,460737,0.0,1.0
2016-04-21,35.76,36.58,35.28,36.08,450292,35.76,36.58,35.28,36.08,450292,0.0,1.0
2016-04-22,36.23,36.36,35.48,35.7,578267,36.23,36.36,35.48,35.7,578267,0.0,1.0
2016-04-25,35.87,36.42,35.42,36.24,514762,35.87,36.42,35.42,36.24,514762,0.0,1.0
2016-04-26,36.13,36.2501,35.0,35.83,457240,36.13,36.2501,35.0,35.83,457240,0.0,1.0
2016-04-27,36.38,36.64,35.9001,36.1,747863,36.38,36.64,35.9001,36.1,747863,0.0,1.0
2016-04-28,36.44,37.0,36.12,36.29,938788,36.44,37.0,36.12,36.29,938788,0.0,1.0
2016-04-29,35.51,36.29,35.15,36.29,764100,35.51,36.29,35.15,36.29,764100,0.0,1.0
2016-05-02,36.97,37.16,35.63,35.99,973520,36.97,37.16,35.63,35.99,973520,0.0,1.0
2016-05-03,35.28,36.9,35.08,36.7,942405,35.28,36.9,35.08,36.7,942405,0.0,1.0
2016-05-04,33.86,35.18,33.3,35.18,1391885,33.86,35.18,33.3,35.18,1391885,0.0,1.0
2016-05-05,35.29,36.29,33.94,34.2,1823683,35.29,36.29,33.94,34.2,1823683,0.0,1.0
2016-05-06,37.53,38.91,35.74,36.49,3003341,37.53,38.91,35.74,36.49,3003341,0.0,1.0
2016-05-09,38.45,38.96,37.65,37.65,1480105,38.45,38.96,37.65,37.65,1480105,0.0,1.0
2016-05-10,38.5,38.655,37.54,38.5,1302415,38.5,38.655,37.54,38.5,1302415,0.0,1.0
2016-05-11,37.51,38.57,37.2,38.35,976607,37.51,38.57,37.2,38.35,976607,0.0,1.0
2016-05-12,37.32,38.19,36.77,38.03,744151,37.32,38.19,36.77,38.03,744151,0.0,1.0
2016-05-13,37.41,37.96,37.06,37.41,666580,37.41,37.96,37.06,37.41,666580,0.0,1.0
2016-05-16,37.26,37.8399,36.58,37.51,589415,37.26,37.8399,36.58,37.51,589415,0.0,1.0
2016-05-17,35.51,37.21,35.31,37.15,1105190,35.51,37.21,35.31,37.15,1105190,0.0,1.0
2016-05-18,35.21,35.87,34.46,35.52,1132952,35.21,35.87,34.46,35.52,1132952,0.0,1.0
2016-05-19,34.99,35.7,34.68,34.98,583652,34.99,35.7,34.68,34.98,583652,0.0,1.0
2016-05-20,35.33,35.72,34.9401,35.3,633352,35.33,35.72,34.9401,35.3,633352,0.0,1.0
2016-05-23,34.14,35.49,34.0139,35.43,1089750,34.14,35.49,34.0139,35.43,1089750,0.0,1.0
2016-05-24,35.4,35.62,34.22,34.24,1245712,35.4,35.62,34.22,34.24,1245712,0.0,1.0
2016-05-25,35.25,35.8,34.98,35.48,633079,35.25,35.8,34.98,35.48,633079,0.0,1.0
2016-05-26,35.99,36.11,35.0,35.25,1065380,35.99,36.11,35.0,35.25,1065380,0.0,1.0
2016-05-27,36.1,36.62,35.69,35.9,797272,36.1,36.62,35.69,35.9,797272,0.0,1.0
2016-05-31,37.34,37.69,36.54,36.54,1006275,37.34,37.69,36.54,36.54,1006275,0.0,1.0
2016-06-01,38.01,38.1133,37.1,37.34,648112,38.01,38.1133,37.1,37.34,648112,0.0,1.0
2016-06-02,38.76,38.95,37.85,37.85,885466,38.76,38.95,37.85,37.85,885466,0.0,1.0
2016-06-03,38.51,38.76,38.0,38.65,722451,38.51,38.76,38.0,38.65,722451,0.0,1.0
2016-06-06,39.48,39.68,38.69,38.69,798569,39.48,39.68,38.69,38.69,798569,0.0,1.0
2016-06-07,40.69,41.0,39.48,39.49,1309725,40.69,41.0,39.48,39.49,1309725,0.0,1.0
2016-06-08,41.17,41.37,40.02,40.71,1216545,41.17,41.37,40.02,40.71,1216545,0.0,1.0
2016-06-09,40.98,41.38,40.63,41.11,657509,40.98,41.38,40.63,41.11,657509,0.0,1.0
2016-06-10,39.97,40.48,39.32,40.42,848258,39.97,40.48,39.32,40.42,848258,0.0,1.0
2016-06-13,39.41,40.41,39.33,39.68,581632,39.41,40.41,39.33,39.68,581632,0.0,1.0
2016-06-14,39.25,39.3,38.59,39.29,678144,39.25,39.3,38.59,39.29,678144,0.0,1.0
2016-06-15,38.85,39.3663,38.67,39.2,682837,38.85,39.3663,38.67,39.2,682837,0.0,1.0
2016-06-16,39.23,39.47,38.16,38.51,895537,39.23,39.47,38.16,38.51,895537,0.0,1.0
2016-06-17,38.27,39.76,38.22,39.32,1809202,38.27,39.76,38.22,39.32,1809202,0.0,1.0
2016-06-20,39.55,40.0,38.9941,39.0,660317,39.55,40.0,38.9941,39.0,660317,0.0,1.0
2016-06-21,39.68,39.94,39.09,39.72,578153,39.68,39.94,39.09,39.72,578153,0.0,1.0
2016-06-22,39.48,40.14,39.3,39.61,563758,39.48,40.14,39.3,39.61,563758,0.0,1.0
2016-06-23,40.31,40.48,39.88,40.0,458286,40.31,40.48,39.88,40.0,458286,0.0,1.0
2016-06-24,39.01,39.65,38.26,38.62,805340,39.01,39.65,38.26,38.62,805340,0.0,1.0
2016-06-27,37.73,38.8135,36.91,38.76,895064,37.73,38.8135,36.91,38.76,895064,0.0,1.0
2016-06-28,37.91,38.97,37.78,38.16,743607,37.91,38.97,37.78,38.16,743607,0.0,1.0
2016-06-29,39.18,39.24,38.1201,38.26,593486,39.18,39.24,38.1201,38.26,593486,0.0,1.0
2016-06-30,39.97,40.05,38.85,39.19,665571,39.97,40.05,38.85,39.19,665571,0.0,1.0
2016-07-01,40.26,40.53,39.76,39.95,540810,40.26,40.53,39.76,39.95,540810,0.0,1.0
2016-07-05,40.13,40.35,39.77,40.13,780871,40.13,40.35,39.77,40.13,780871,0.0,1.0
2016-07-06,40.83,40.9,39.78,40.13,387345,40.83,40.9,39.78,40.13,387345,0.0,1.0
2016-07-07,41.35,41.44,40.8607,41.0,370779,41.35,41.44,40.8607,41.0,370779,0.0,1.0
2016-07-08,42.68,42.91,41.54,41.77,601319,42.68,42.91,41.54,41.77,601319,0.0,1.0
2016-07-11,43.14,43.7199,42.95,43.12,815687,43.14,43.7199,42.95,43.12,815687,0.0,1.0
2016-07-12,43.03,43.92,42.9,43.59,574246,43.03,43.92,42.9,43.59,574246,0.0,1.0
2016-07-13,42.83,43.54,42.56,43.1,385119,42.83,43.54,42.56,43.1,385119,0.0,1.0
2016-07-14,43.41,43.95,43.0921,43.32,572387,43.41,43.95,43.0921,43.32,572387,0.0,1.0
2016-07-15,43.23,43.8617,43.15,43.6,416487,43.23,43.8617,43.15,43.6,416487,0.0,1.0
2016-07-18,43.08,43.43,43.02,43.3,352073,43.08,43.43,43.02,43.3,352073,0.0,1.0
2016-07-19,42.88,43.19,42.56,43.01,275076,42.88,43.19,42.56,43.01,275076,0.0,1.0
2016-07-20,43.67,43.96,43.075,43.21,385891,43.67,43.96,43.075,43.21,385891,0.0,1.0
2016-07-21,43.68,43.93,43.24,43.55,467876,43.68,43.93,43.24,43.55,467876,0.0,1.0
2016-07-22,43.87,44.35,43.36,43.86,338321,43.87,44.35,43.36,43.86,338321,0.0,1.0
2016-07-25,43.84,44.22,43.25,44.2,542293,43.84,44.22,43.25,44.2,542293,0.0,1.0
2016-07-26,43.97,44.3,43.57,43.84,424679,43.97,44.3,43.57,43.84,424679,0.0,1.0
2016-07-27,44.16,44.44,43.351,43.89,583200,44.16,44.44,43.351,43.89,583200,0.0,1.0
2016-07-28,43.37,44.18,43.36,44.0,849958,43.37,44.18,43.36,44.0,849958,0.0,1.0
2016-07-29,42.3,43.4,42.012,43.21,1545861,42.3,43.4,42.012,43.21,1545861,0.0,1.0
2016-08-01,43.31,43.63,42.06,42.22,776671,43.31,43.63,42.06,42.22,776671,0.0,1.0
2016-08-02,42.61,43.87,42.45,43.37,639801,42.61,43.87,42.45,43.37,639801,0.0,1.0
2016-08-03,43.37,43.65,42.12,42.5,649805,43.37,43.65,42.12,42.5,649805,0.0,1.0
2016-08-04,41.93,42.8,40.88,42.75,1746647,41.93,42.8,40.88,42.75,1746647,0.0,1.0
2016-08-05,40.14,44.99,38.57,43.456,3322699,40.14,44.99,38.57,43.456,3322699,0.0,1.0
2016-08-08,36.94,39.99,36.7,39.92,3117829,36.94,39.99,36.7,39.92,3117829,0.0,1.0
2016-08-09,37.44,38.68,37.25,37.33,1271445,37.44,38.68,37.25,37.33,1271445,0.0,1.0
2016-08-10,36.14,37.77,35.1,37.37,1892666,36.14,37.77,35.1,37.37,1892666,0.0,1.0
2016-08-11,34.47,36.36,34.28,36.36,1750888,34.47,36.36,34.28,36.36,1750888,0.0,1.0
2016-08-12,35.58,36.07,34.22,34.48,1358481,35.58,36.07,34.22,34.48,1358481,0.0,1.0
2016-08-15,35.49,35.76,35.14,35.55,786665,35.49,35.76,35.14,35.55,786665,0.0,1.0
2016-08-16,34.35,35.48,34.31,35.24,759642,34.35,35.48,34.31,35.24,759642,0.0,1.0
2016-08-17,34.24,34.51,33.77,34.32,1209189,34.24,34.51,33.77,34.32,1209189,0.0,1.0
2016-08-18,34.84,35.47,34.11,34.11,923370,34.84,35.47,34.11,34.11,923370,0.0,1.0
2016-08-19,35.5,35.92,34.74,34.8,1250910,35.5,35.92,34.74,34.8,1250910,0.0,1.0
2016-08-22,35.84,36.01,35.19,35.37,912979,35.84,36.01,35.19,35.37,912979,0.0,1.0
2016-08-23,36.89,36.99,35.85,35.89,1283778,36.89,36.99,35.85,35.89,1283778,0.0,1.0
2016-08-24,35.45,37.09,35.36,36.82,1137213,35.45,37.09,35.36,36.82,1137213,0.0,1.0
2016-08-25,35.67,37.75,35.201,35.47,876020,35.67,37.75,35.201,35.47,876020,0.0,1.0
2016-08-26,35.77,36.09,35.4681,35.61,991900,35.77,36.09,35.4681,35.61,991900,0.0,1.0
2016-08-29,35.85,36.11,35.74,35.75,768842,35.85,36.11,35.74,35.75,768842,0.0,1.0
2016-08-30,36.57,36.64,35.5974,35.91,912867,36.57,36.64,35.5974,35.91,912867,0.0,1.0
2016-08-31,36.23,36.64,35.65,36.59,900285,36.23,36.64,35.65,36.59,900285,0.0,1.0
2016-09-01,35.68,36.24,35.35,36.24,1070993,35.68,36.24,35.35,36.24,1070993,0.0,1.0
2016-09-02,36.25,36.63,35.59,35.69,693278,36.25,36.63,35.59,35.69,693278,0.0,1.0
2016-09-06,36.15,36.82,35.97,36.25,945440,36.15,36.82,35.97,36.25,945440,0.0,1.0
2016-09-07,36.21,36.68,35.96,36.05,533575,36.21,36.68,35.96,36.05,533575,0.0,1.0
2016-09-08,36.26,36.5,35.97,36.18,631453,36.26,36.5,35.97,36.18,631453,0.0,1.0
2016-09-09,34.89,36.28,34.85,36.09,851423,34.89,36.28,34.85,36.09,851423,0.0,1.0
2016-09-12,35.31,35.42,34.38,34.59,855661,35.31,35.42,34.38,34.59,855661,0.0,1.0
2016-09-13,34.65,35.22,34.34,34.96,648698,34.65,35.22,34.34,34.96,648698,0.0,1.0
2016-09-14,33.97,34.849,33.841,34.59,1486817,33.97,34.849,33.841,34.59,1486817,0.0,1.0
2016-09-15,34.71,34.74,33.81,33.98,1002611,34.71,34.74,33.81,33.98,1002611,0.0,1.0
2016-09-16,34.74,35.04,34.35,34.56,680097,34.74,35.04,34.35,34.56,680097,0.0,1.0
2016-09-19,35.16,35.63,34.76,34.77,503164,35.16,35.63,34.76,34.77,503164,0.0,1.0
2016-09-20,34.03,35.42,34.01,35.42,794381,34.03,35.42,34.01,35.42,794381,0.0,1.0
2016-09-21,34.5,34.59,33.771,34.23,925861,34.5,34.59,33.771,34.23,925861,0.0,1.0
2016-09-22,34.58,34.82,34.13,34.72,717375,34.58,34.82,34.13,34.72,717375,0.0,1.0
2016-09-23,33.2,34.8049,32.91,34.6,1405708,33.2,34.8049,32.91,34.6,1405708,0.0,1.0
2016-09-26,32.64,33.11,32.045,32.68,1109204,32.64,33.11,32.045,32.68,1109204,0.0,1.0
2016-09-27,32.48,32.86,31.84,32.62,967989,32.48,32.86,31.84,32.62,967989,0.0,1.0
2016-09-28,32.25,32.79,32.071,32.35,961503,32.25,32.79,32.071,32.35,961503,0.0,1.0
2016-09-29,31.53,32.25,31.33,32.1,895964,31.53,32.25,31.33,32.1,895964,0.0,1.0
2016-09-30,31.87,32.02,30.961,31.7,1499543,31.87,32.02,30.961,31.7,1499543,0.0,1.0
2016-10-03,31.22,31.92,31.03,31.85,984683,31.22,31.92,31.03,31.85,984683,0.0,1.0
2016-10-04,30.61,31.4999,30.37,31.3,1122154,30.61,31.4999,30.37,31.3,1122154,0.0,1.0
2016-10-05,31.43,31.655,30.75,30.8,976453,31.43,31.655,30.75,30.8,976453,0.0,1.0
2016-10-06,31.91,31.93,31.1014,31.39,662882,31.91,31.93,31.1014,31.39,662882,0.0,1.0
2016-10-07,31.91,32.35,31.71,32.2,1056841,31.91,32.35,31.71,32.2,1056841,0.0,1.0
2016-10-10,32.72,32.84,32.07,32.12,664749,32.72,32.84,32.07,32.12,664749,0.0,1.0
2016-10-11,32.54,32.83,32.0,32.83,536342,32.54,32.83,32.0,32.83,536342,0.0,1.0
2016-10-12,33.18,33.26,32.42,32.48,823871,33.18,33.26,32.42,32.48,823871,0.0,1.0
2016-10-13,34.18,34.39,32.77,32.9,1230752,34.18,34.39,32.77,32.9,1230752,0.0,1.0
2016-10-14,33.84,34.525,33.83,34.22,623594,33.84,34.525,33.83,34.22,623594,0.0,1.0
2016-10-17,33.75,34.02,33.5,33.79,517040,33.75,34.02,33.5,33.79,517040,0.0,1.0
2016-10-18,34.13,34.77,33.91,34.2,848588,34.13,34.77,33.91,34.2,848588,0.0,1.0
2016-10-19,34.12,34.35,33.7,34.14,560760,34.12,34.35,33.7,34.14,560760,0.0,1.0
2016-10-20,33.74,34.34,33.61,33.86,1000282,33.74,34.34,33.61,33.86,1000282,0.0,1.0
2016-10-21,33.35,33.67,33.22,33.61,700446,33.35,33.67,33.22,33.61,700446,0.0,1.0
2016-10-24,33.67,34.0899,33.5104,33.58,457967,33.67,34.0899,33.5104,33.58,457967,0.0,1.0
2016-10-25,33.46,33.8,33.21,33.58,361838,33.46,33.8,33.21,33.58,361838,0.0,1.0
2016-10-26,33.02,33.35,32.7,33.16,591118,33.02,33.35,32.7,33.16,591118,0.0,1.0
2016-10-27,31.78,33.43,31.75,33.15,381603,31.78,33.43,31.75,33.15,381603,0.0,1.0
2016-10-28,32.07,32.71,31.03,31.7,538878,32.07,32.71,31.03,31.7,538878,0.0,1.0
2016-10-31,32.8,32.85,32.1,32.65,556360,32.8,32.85,32.1,32.65,556360,0.0,1.0
2016-11-01,31.7,32.8,31.35,32.8,545792,31.7,32.8,31.35,32.8,545792,0.0,1.0
2016-11-02,31.9,32.6,31.35,31.55,338664,31.9,32.6,31.35,31.55,338664,0.0,1.0
2016-11-03,33.1,33.45,32.0,32.2,1154828,33.1,33.45,32.0,32.2,1154828,0.0,1.0
2016-11-04,29.65,34.0,28.05,34.0,2791091,29.65,34.0,28.05,34.0,2791091,0.0,1.0
2016-11-07,30.75,31.0,30.1,30.8,928715,30.75,31.0,30.1,30.8,928715,0.0,1.0
2016-11-08,31.45,32.05,30.25,30.5,534568,31.45,32.05,30.25,30.5,534568,0.0,1.0
2016-11-09,26.9,28.975,26.0,28.0,2496445,26.9,28.975,26.0,28.0,2496445,0.0,1.0
2016-11-10,29.0,29.35,27.3,27.3,1430280,29.0,29.35,27.3,27.3,1430280,0.0,1.0
2016-11-11,30.05,30.3,28.95,29.05,873660,30.05,30.3,28.95,29.05,873660,0.0,1.0
2016-11-14,31.05,31.9,30.3,31.3,856588,31.05,31.9,30.3,31.3,856588,0.0,1.0
2016-11-15,31.85,31.95,30.8,30.95,523038,31.85,31.95,30.8,30.95,523038,0.0,1.0
2016-11-16,32.3,32.4,31.85,31.9,414664,32.3,32.4,31.85,31.9,414664,0.0,1.0
2016-11-17,33.35,33.55,31.9635,32.25,595475,33.35,33.55,31.9635,32.25,595475,0.0,1.0
2016-11-18,33.4,33.7,33.15,33.4,528721,33.4,33.7,33.15,33.4,528721,0.0,1.0
2016-11-21,33.45,33.9,33.0,33.45,468831,33.45,33.9,33.0,33.45,468831,0.0,1.0
2016-11-22,33.55,33.9,33.0,33.55,557642,33.55,33.9,33.0,33.55,557642,0.0,1.0
2016-11-23,33.55,33.75,33.1,33.4,296869,33.55,33.75,33.1,33.4,296869,0.0,1.0
2016-11-25,33.3,33.775,33.1,33.45,169818,33.3,33.775,33.1,33.45,169818,0.0,1.0
2016-11-28,33.2,33.6,33.05,33.1,352043,33.2,33.6,33.05,33.1,352043,0.0,1.0
2016-11-29,33.85,34.05,33.05,33.05,480952,33.85,34.05,33.05,33.05,480952,0.0,1.0
2016-11-30,33.3,34.15,33.25,34.1,471010,33.3,34.15,33.25,34.1,471010,0.0,1.0
2016-12-01,33.35,34.15,32.95,33.5,424191,33.35,34.15,32.95,33.5,424191,0.0,1.0
2016-12-02,33.2,33.8,33.05,33.25,282958,33.2,33.8,33.05,33.25,282958,0.0,1.0
2016-12-05,33.9,34.05,33.3,33.7,370759,33.9,34.05,33.3,33.7,370759,0.0,1.0
2016-12-06,35.35,35.4,33.9,33.95,850938,35.35,35.4,33.9,33.95,850938,0.0,1.0
2016-12-07,35.85,36.0,35.0,35.15,625998,35.85,36.0,35.0,35.15,625998,0.0,1.0
2016-12-08,36.6,36.85,35.85,36.0,763851,36.6,36.85,35.85,36.0,763851,0.0,1.0
2016-12-09,38.05,38.15,36.35,36.6,1239522,38.05,38.15,36.35,36.6,1239522,0.0,1.0
2016-12-12,39.25,39.35,37.555,37.85,1022069,39.25,39.35,37.555,37.85,1022069,0.0,1.0
2016-12-13,38.95,39.8,38.5752,39.45,1248207,38.95,39.8,38.5752,39.45,1248207,0.0,1.0
2016-12-14,38.9,40.4,38.505,38.9,829524,38.9,40.4,38.505,38.9,829524,0.0,1.0
2016-12-15,38.1,38.95,37.7,38.95,795345,38.1,38.95,37.7,38.95,795345,0.0,1.0
2016-12-16,38.15,38.65,37.4,37.4,719314,38.15,38.65,37.4,37.4,719314,0.0,1.0
2016-12-19,38.95,39.75,37.65,38.1,662709,38.95,39.75,37.65,38.1,662709,0.0,1.0
2016-12-20,39.35,40.0,39.025,39.1,697002,39.35,40.0,39.025,39.1,697002,0.0,1.0
2016-12-21,39.45,39.8,39.11,39.25,447560,39.45,39.8,39.11,39.25,447560,0.0,1.0
2016-12-22,39.25,39.75,38.95,39.4,378902,39.25,39.75,38.95,39.4,378902,0.0,1.0
2016-12-23,39.2,39.5,38.805,39.45,541607,39.2,39.5,38.805,39.45,541607,0.0,1.0
2016-12-27,39.5,39.75,39.0742,39.4,483845,39.5,39.75,39.0742,39.4,483845,0.0,1.0
2016-12-28,39.6,39.7,39.21,39.5,405980,39.6,39.7,39.21,39.5,405980,0.0,1.0
2016-12-29,38.85,39.9,38.555,39.6,421705,38.85,39.9,38.555,39.6,421705,0.0,1.0
2016-12-30,38.45,39.1,37.9,38.85,565331,38.45,39.1,37.9,38.85,565331,0.0,1.0
2017-01-03,39.2,39.65,38.2,38.9,497268,39.2,39.65,38.2,38.9,497268,0.0,1.0
2017-01-04,39.4,39.8,39.1,39.35,645323,39.4,39.8,39.1,39.35,645323,0.0,1.0
2017-01-05,38.3,39.2,38.205,38.4,660143,38.3,39.2,38.205,38.4,660143,0.0,1.0
2017-01-06,37.75,38.4,37.625,38.25,502913,37.75,38.4,37.625,38.25,502913,0.0,1.0
2017-01-09,38.2,38.2,37.35,37.65,525567,38.2,38.2,37.35,37.65,525567,0.0,1.0
2017-01-10,37.65,38.75,37.65,38.1,643433,37.65,38.75,37.65,38.1,643433,0.0,1.0
2017-01-11,38.55,38.675,37.45,37.65,452210,38.55,38.675,37.45,37.65,452210,0.0,1.0
2017-01-12,37.05,38.5,37.05,38.4,683921,37.05,38.5,37.05,38.4,683921,0.0,1.0
2017-01-13,37.2,38.1003,36.85,37.35,757505,37.2,38.1003,36.85,37.35,757505,0.0,1.0
2017-01-17,37.15,37.35,36.15,36.8,536293,37.15,37.35,36.15,36.8,536293,0.0,1.0
2017-01-18,37.1,37.35,36.95,37.3,360927,37.1,37.35,36.95,37.3,360927,0.0,1.0
2017-01-19,36.45,37.3,36.1,37.15,403273,36.45,37.3,36.1,37.15,403273,0.0,1.0
2017-01-20,37.0,37.663,36.7,36.7,486822,37.0,37.663,36.7,36.7,486822,0.0,1.0
2017-01-23,36.55,37.225,36.25,37.05,366488,36.55,37.225,36.25,37.05,366488,0.0,1.0
2017-01-24,36.1,36.25,33.61,35.8,758131,36.1,36.25,33.61,35.8,758131,0.0,1.0
2017-01-25,36.5,36.7,35.75,36.35,699997,36.5,36.7,35.75,36.35,699997,0.0,1.0
2017-01-26,36.3,36.65,35.95,36.4,458856,36.3,36.65,35.95,36.4,458856,0.0,1.0
2017-01-27,36.4,36.575,35.95,36.45,360342,36.4,36.575,35.95,36.45,360342,0.0,1.0
2017-01-30,35.6,36.05,34.55,36.05,440213,35.6,36.05,34.55,36.05,440213,0.0,1.0
2017-01-31,35.85,36.1,35.55,35.6,396404,35.85,36.1,35.55,35.6,396404,0.0,1.0
2017-02-01,36.15,36.75,35.9175,36.0,640307,36.15,36.75,35.9175,36.0,640307,0.0,1.0
2017-02-02,36.3,36.65,35.85,36.0,313331,36.3,36.65,35.85,36.0,313331,0.0,1.0
2017-02-03,37.2,37.5,36.3,36.6,385772,37.2,37.5,36.3,36.6,385772,0.0,1.0
2017-02-06,36.55,37.4,36.35,36.9,348499,36.55,37.4,36.35,36.9,348499,0.0,1.0
2017-02-07,36.6,37.45,36.5,36.65,301257,36.6,37.45,36.5,36.65,301257,0.0,1.0
2017-02-08,36.65,39.2,36.0,36.4,580779,36.65,39.2,36.0,36.4,580779,0.0,1.0
2017-02-09,37.75,37.8,36.5,36.6,267594,37.75,37.8,36.5,36.6,267594,0.0,1.0
2017-02-10,37.7,37.951,37.45,37.9,250483,37.7,37.951,37.45,37.9,250483,0.0,1.0
2017-02-13,38.15,38.6,37.8,37.9,424749,38.15,38.6,37.8,37.9,424749,0.0,1.0
2017-02-14,38.9,39.35,38.05,38.1,638717,38.9,39.35,38.05,38.1,638717,0.0,1.0
2017-02-15,39.15,39.55,38.2,38.85,678042,39.15,39.55,38.2,38.85,678042,0.0,1.0
2017-02-16,39.35,40.2,38.275,38.9,1364660,39.35,40.2,38.275,38.9,1364660,0.0,1.0
2017-02-17,40.7,40.85,38.65,39.75,1768582,40.7,40.85,38.65,39.75,1768582,0.0,1.0
2017-02-21,42.25,42.65,40.9,40.9,1019030,42.25,42.65,40.9,40.9,1019030,0.0,1.0
2017-02-22,42.0,42.45,41.8,42.15,499232,42.0,42.45,41.8,42.15,499232,0.0,1.0
2017-02-23,41.85,42.3,41.275,42.05,614451,41.85,42.3,41.275,42.05,614451,0.0,1.0
2017-02-24,41.8,42.0,41.55,41.6,330869,41.8,42.0,41.55,41.6,330869,0.0,1.0
2017-02-27,41.8,42.25,41.5,41.75,498270,41.8,42.25,41.5,41.75,498270,0.0,1.0
2017-02-28,41.15,41.6,40.85,41.5,561380,41.15,41.6,40.85,41.5,561380,0.0,1.0
2017-03-01,41.4,42.1,41.3,41.7,793466,41.4,42.1,41.3,41.7,793466,0.0,1.0
2017-03-02,41.6,41.85,41.0,41.35,403820,41.6,41.85,41.0,41.35,403820,0.0,1.0
2017-03-03,41.75,42.2,41.3,41.6,510824,41.75,42.2,41.3,41.6,510824,0.0,1.0
2017-03-06,40.75,41.6,40.355,41.6,412222,40.75,41.6,40.355,41.6,412222,0.0,1.0
2017-03-07,39.95,40.55,39.9,40.55,720356,39.95,40.55,39.9,40.55,720356,0.0,1.0
2017-03-08,40.0,40.75,39.71,40.05,352431,40.0,40.75,39.71,40.05,352431,0.0,1.0
2017-03-09,40.25,40.85,39.85,39.85,443017,40.25,40.85,39.85,39.85,443017,0.0,1.0
2017-03-10,40.8,40.8,40.25,40.25,355316,40.8,40.8,40.25,40.25,355316,0.0,1.0
2017-03-13,41.05,41.25,40.75,40.8,244586,41.05,41.25,40.75,40.8,244586,0.0,1.0
2017-03-14,40.8,41.1,40.35,40.75,283647,40.8,41.1,40.35,40.75,283647,0.0,1.0
2017-03-15,41.9,42.3,40.655,40.95,374962,41.9,42.3,40.655,40.95,374962,0.0,1.0
2017-03-16,42.85,42.95,41.95,41.95,678966,42.85,42.95,41.95,41.95,678966,0.0,1.0
2017-03-17,43.2,43.85,42.675,42.75,1055528,43.2,43.85,42.675,42.75,1055528,0.0,1.0
2017-03-20,43.1,43.595,42.7,43.3,320256,43.1,43.595,42.7,43.3,320256,0.0,1.0
2017-03-21,42.5,43.4,42.225,43.2,531027,42.5,43.4,42.225,43.2,531027,0.0,1.0
2017-03-22,40.7,42.55,40.33,42.35,945435,40.7,42.55,40.33,42.35,945435,0.0,1.0
2017-03-23,38.6,40.45,38.25,40.45,1055457,38.6,40.45,38.25,40.45,1055457,0.0,1.0
2017-03-24,38.5,38.9,37.65,38.65,1009322,38.5,38.9,37.65,38.65,1009322,0.0,1.0
2017-03-27,40.25,40.3,38.01,38.1,870177,40.25,40.3,38.01,38.1,870177,0.0,1.0
2017-03-28,41.3,41.35,39.875,40.3,728079,41.3,41.35,39.875,40.3,728079,0.0,1.0
2017-03-29,40.05,41.16,39.85,41.05,726740,40.05,41.16,39.85,41.05,726740,0.0,1.0
2017-03-30,40.1,40.25,39.8,40.0,497175,40.1,40.25,39.8,40.0,497175,0.0,1.0
2017-03-31,40.6,41.3,39.7,40.15,549994,40.6,41.3,39.7,40.15,549994,0.0,1.0
2017-04-03,39.35,40.7,39.2,40.55,581810,39.35,40.7,39.2,40.55,581810,0.0,1.0
2017-04-04,39.05,39.75,38.65,39.4,555296,39.05,39.75,38.65,39.4,555296,0.0,1.0
2017-04-05,39.4,39.8,39.05,39.2,657193,39.4,39.8,39.05,39.2,657193,0.0,1.0
2017-04-06,39.6,39.6,39.2,39.5,754835,39.6,39.6,39.2,39.5,754835,0.0,1.0
2017-04-07,39.65,39.675,39.3,39.55,928654,39.65,39.675,39.3,39.55,928654,0.0,1.0
2017-04-10,38.75,39.85,38.55,39.55,589666,38.75,39.85,38.55,39.55,589666,0.0,1.0
2017-04-11,39.55,39.65,38.65,38.65,524112,39.55,39.65,38.65,38.65,524112,0.0,1.0
2017-04-12,39.85,40.3,39.45,39.65,402925,39.85,40.3,39.45,39.65,402925,0.0,1.0
2017-04-13,40.1,40.25,39.625,39.85,552554,40.1,40.25,39.625,39.85,552554,0.0,1.0
2017-04-17,40.3,40.35,39.9,40.1,376728,40.3,40.35,39.9,40.1,376728,0.0,1.0
2017-04-18,40.4,40.575,40.1,40.15,414990,40.4,40.575,40.1,40.15,414990,0.0,1.0
2017-04-19,40.35,40.75,40.25,40.6,309449,40.35,40.75,40.25,40.6,309449,0.0,1.0
2017-04-20,40.6,40.7,40.325,40.4,513458,40.6,40.7,40.325,40.4,513458,0.0,1.0
2017-04-21,41.0,41.15,40.425,40.6,546098,41.0,41.15,40.425,40.6,546098,0.0,1.0
2017-04-24,41.45,42.4,41.3,41.65,382043,41.45,42.4,41.3,41.65,382043,0.0,1.0
2017-04-25,41.95,42.2,41.5,41.8,417642,41.95,42.2,41.5,41.8,417642,0.0,1.0
2017-04-26,41.85,42.7,41.825,42.1,487070,41.85,42.7,41.825,42.1,487070,0.0,1.0
2017-04-27,41.75,42.55,41.65,42.0,350130,41.75,42.55,41.65,42.0,350130,0.0,1.0
2017-04-28,40.85,42.15,40.85,41.85,364203,40.85,42.15,40.85,41.85,364203,0.0,1.0
2017-05-01,41.4,41.675,40.85,41.0,357489,41.4,41.675,40.85,41.0,357489,0.0,1.0
2017-05-02,41.5,41.8,41.35,41.5,1174084,41.5,41.8,41.35,41.5,1174084,0.0,1.0
2017-05-03,40.9,41.3,40.75,41.3,802143,40.9,41.3,40.75,41.3,802143,0.0,1.0
2017-05-04,39.65,40.6,39.15,40.25,1451260,39.65,40.6,39.15,40.25,1451260,0.0,1.0
2017-05-05,38.1,39.525,37.0,39.45,1584144,38.1,39.525,37.0,39.45,1584144,0.0,1.0
2017-05-08,38.05,38.6,37.9,37.95,623707,38.05,38.6,37.9,37.95,623707,0.0,1.0
2017-05-09,38.35,39.05,38.0,38.05,582958,38.35,39.05,38.0,38.05,582958,0.0,1.0
2017-05-10,38.5,39.025,38.05,38.2,532623,38.5,39.025,38.05,38.2,532623,0.0,1.0
2017-05-11,38.2,38.65,37.9,38.25,526463,38.2,38.65,37.9,38.25,526463,0.0,1.0
2017-05-12,38.55,38.85,38.1,38.15,512233,38.55,38.85,38.1,38.15,512233,0.0,1.0
2017-05-15,38.9,39.15,38.45,38.5,558873,38.9,39.15,38.45,38.5,558873,0.0,1.0
2017-05-16,38.8,39.125,38.4,39.0,722095,38.8,39.125,38.4,39.0,722095,0.0,1.0
2017-05-17,37.9,39.15,37.9,38.35,634975,37.9,39.15,37.9,38.35,634975,0.0,1.0
2017-05-18,37.85,38.25,37.6,37.85,356890,37.85,38.25,37.6,37.85,356890,0.0,1.0
2017-05-19,37.65,38.475,37.575,37.85,577053,37.65,38.475,37.575,37.85,577053,0.0,1.0
2017-05-22,36.85,37.9,36.75,37.65,612729,36.85,37.9,36.75,37.65,612729,0.0,1.0
2017-05-23,36.5,36.95,36.35,36.85,731813,36.5,36.95,36.35,36.85,731813,0.0,1.0
2017-05-24,36.5,36.85,36.0,36.4,664675,36.5,36.85,36.0,36.4,664675,0.0,1.0
2017-05-25,36.4,36.65,36.15,36.55,650455,36.4,36.65,36.15,36.55,650455,0.0,1.0
2017-05-26,35.75,36.45,35.7,36.4,543826,35.75,36.45,35.7,36.4,543826,0.0,1.0
2017-05-30,36.25,36.25,35.3,35.6,626414,36.25,36.25,35.3,35.6,626414,0.0,1.0
2017-05-31,36.25,36.45,35.9,36.2,363402,36.25,36.45,35.9,36.2,363402,0.0,1.0
2017-06-01,37.05,37.05,36.25,36.4,581036,37.05,37.05,36.25,36.4,581036,0.0,1.0
2017-06-02,37.2,37.575,36.85,37.05,616968,37.2,37.575,36.85,37.05,616968,0.0,1.0
2017-06-05,36.75,37.05,36.65,37.05,312034,36.75,37.05,36.65,37.05,312034,0.0,1.0
2017-06-06,37.5,37.5,36.3,36.5,451013,37.5,37.5,36.3,36.5,451013,0.0,1.0
2017-06-07,35.4,37.55,35.25,37.55,1281208,35.4,37.55,35.25,37.55,1281208,0.0,1.0
2017-06-08,36.55,36.85,34.705,35.35,1005151,36.55,36.85,34.705,35.35,1005151,0.0,1.0
2017-06-09,36.75,37.2,35.75,36.75,921332,36.75,37.2,35.75,36.75,921332,0.0,1.0
2017-06-12,36.65,37.25,36.3,36.95,324619,36.65,37.25,36.3,36.95,324619,0.0,1.0
2017-06-13,36.45,36.95,36.3,36.75,408407,36.45,36.95,36.3,36.75,408407,0.0,1.0
2017-06-14,36.6,37.025,36.25,36.55,807228,36.6,37.025,36.25,36.55,807228,0.0,1.0
2017-06-15,36.05,36.6,35.825,36.4,597670,36.05,36.6,35.825,36.4,597670,0.0,1.0
2017-06-16,36.05,36.2,35.7,35.9,603791,36.05,36.2,35.7,35.9,603791,0.0,1.0
2017-06-19,36.05,36.425,35.825,36.2,572340,36.05,36.425,35.825,36.2,572340,0.0,1.0
2017-06-20,35.75,36.25,35.6,35.95,444650,35.75,36.25,35.6,35.95,444650,0.0,1.0
2017-06-21,35.6,36.05,35.55,35.8,253132,35.6,36.05,35.55,35.8,253132,0.0,1.0
2017-06-22,36.75,36.95,35.65,35.7,789152,36.75,36.95,35.65,35.7,789152,0.0,1.0
2017-06-23,37.5,37.8,36.6,36.95,874638,37.5,37.8,36.6,36.95,874638,0.0,1.0
2017-06-26,37.05,37.925,37.0,37.45,397476,37.05,37.925,37.0,37.45,397476,0.0,1.0
2017-06-27,37.75,38.725,37.1,37.4,743509,37.75,38.725,37.1,37.4,743509,0.0,1.0
2017-06-28,38.15,38.25,37.6,37.8,511504,38.15,38.25,37.6,37.8,511504,0.0,1.0
2017-06-29,38.85,39.0,37.85,38.25,629394,38.85,39.0,37.85,38.25,629394,0.0,1.0
2017-06-30,39.05,39.65,38.9,39.0,814834,39.05,39.65,38.9,39.0,814834,0.0,1.0
2017-07-03,38.75,39.4,38.6,39.2,286629,38.75,39.4,38.6,39.2,286629,0.0,1.0
2017-07-05,38.75,38.85,38.45,38.7,290281,38.75,38.85,38.45,38.7,290281,0.0,1.0
2017-07-06,37.2,38.7,37.15,38.5,533413,37.2,38.7,37.15,38.5,533413,0.0,1.0
2017-07-07,38.25,38.4,36.65,37.2,454754,38.25,38.4,36.65,37.2,454754,0.0,1.0
2017-07-10,37.55,37.95,37.45,37.9,362066,37.55,37.95,37.45,37.9,362066,0.0,1.0
2017-07-11,36.8,37.75,36.7,37.65,585151,36.8,37.75,36.7,37.65,585151,0.0,1.0
2017-07-12,36.85,37.3,36.65,37.05,435724,36.85,37.3,36.65,37.05,435724,0.0,1.0
2017-07-13,36.7,36.95,36.35,36.8,455876,36.7,36.95,36.35,36.8,455876,0.0,1.0
2017-07-14,36.5,37.025,36.4,36.65,418610,36.5,37.025,36.4,36.65,418610,0.0,1.0
2017-07-17,36.8,37.175,36.35,36.4,443544,36.8,37.175,36.35,36.4,443544,0.0,1.0
2017-07-18,36.75,37.05,36.5,36.8,329225,36.75,37.05,36.5,36.8,329225,0.0,1.0
2017-07-19,37.1,37.4,36.8,36.85,437772,37.1,37.4,36.8,36.85,437772,0.0,1.0
2017-07-20,38.3,38.65,36.9,37.1,689653,38.3,38.65,36.9,37.1,689653,0.0,1.0
2017-07-21,38.0,38.65,37.95,38.55,315391,38.0,38.65,37.95,38.55,315391,0.0,1.0
2017-07-24,38.2,38.35,37.6,37.9,332925,38.2,38.35,37.6,37.9,332925,0.0,1.0
2017-07-25,38.75,39.05,37.85,38.2,382408,38.75,39.05,37.85,38.2,382408,0.0,1.0
2017-07-26,38.1,38.7,37.975,38.7,278193,38.1,38.7,37.975,38.7,278193,0.0,1.0
2017-07-27,38.15,38.2,37.71,38.05,412863,38.15,38.2,37.71,38.05,412863,0.0,1.0
2017-07-28,38.3,38.4,37.9,38.25,386758,38.3,38.4,37.9,38.25,386758,0.0,1.0
2017-07-31,36.9,38.5,36.85,38.3,585781,36.9,38.5,36.85,38.3,585781,0.0,1.0
2017-08-01,36.25,37.35,35.8,37.1,790322,36.25,37.35,35.8,37.1,790322,0.0,1.0
2017-08-02,35.55,36.3,35.35,36.3,844570,35.55,36.3,35.35,36.3,844570,0.0,1.0
2017-08-03,36.1,37.35,35.6,35.6,652416,36.1,37.35,35.6,35.6,652416,0.0,1.0
2017-08-04,35.95,36.9,35.2,35.8,1120395,35.95,36.9,35.2,35.8,1120395,0.0,1.0
2017-08-07,36.75,36.9,35.85,36.05,500654,36.75,36.9,35.85,36.05,500654,0.0,1.0
2017-08-08,38.0,38.2,36.6,36.75,720509,38.0,38.2,36.6,36.75,720509,0.0,1.0
2017-08-09,37.4,38.0,37.1,37.85,525792,37.4,38.0,37.1,37.85,525792,0.0,1.0
2017-08-10,36.95,37.55,36.95,37.35,362529,36.95,37.55,36.95,37.35,362529,0.0,1.0
2017-08-11,36.5,37.1,34.85,34.9,537029,36.5,37.1,34.85,34.9,537029,0.0,1.0
2017-08-14,37.35,37.5,36.75,36.8,454402,37.35,37.5,36.75,36.8,454402,0.0,1.0
2017-08-15,37.1,37.55,37.0,37.35,370414,37.1,37.55,37.0,37.35,370414,0.0,1.0
2017-08-16,37.85,38.05,37.1,37.1,442893,37.85,38.05,37.1,37.1,442893,0.0,1.0
2017-08-17,37.65,37.85,37.3,37.6,671524,37.65,37.85,37.3,37.6,671524,0.0,1.0
2017-08-18,38.7,38.85,37.325,37.65,629984,38.7,38.85,37.325,37.65,629984,0.0,1.0
2017-08-21,39.2,39.25,38.25,38.75,966515,39.2,39.25,38.25,38.75,966515,0.0,1.0
2017-08-22,37.6,39.3,37.55,39.25,613691,37.6,39.3,37.55,39.25,613691,0.0,1.0
2017-08-23,37.65,38.3,37.45,37.45,278227,37.65,38.3,37.45,37.45,278227,0.0,1.0
2017-08-24,37.65,38.0,37.5,37.85,201359,37.65,38.0,37.5,37.85,201359,0.0,1.0
2017-08-25,37.75,38.05,37.65,37.75,193193,37.75,38.05,37.65,37.75,193193,0.0,1.0
2017-08-28,37.7,38.0,37.5,37.85,298756,37.7,38.0,37.5,37.85,298756,0.0,1.0
2017-08-29,37.8,37.85,37.15,37.45,202154,37.8,37.85,37.15,37.45,202154,0.0,1.0
2017-08-30,37.6,37.85,37.425,37.7,233400,37.6,37.85,37.425,37.7,233400,0.0,1.0
2017-08-31,37.35,37.95,37.15,37.8,417920,37.35,37.95,37.15,37.8,417920,0.0,1.0
2017-09-01,37.1,37.5,36.95,37.45,330124,37.1,37.5,36.95,37.45,330124,0.0,1.0
2017-09-05,37.15,37.45,36.95,37.05,400584,37.15,37.45,36.95,37.05,400584,0.0,1.0
2017-09-06,38.15,38.3,37.1,37.3,441887,38.15,38.3,37.1,37.3,441887,0.0,1.0
2017-09-07,37.25,38.25,37.15,38.15,272411,37.25,38.25,37.15,38.15,272411,0.0,1.0
2017-09-08,37.0,37.3,36.9,37.2,298507,37.0,37.3,36.9,37.2,298507,0.0,1.0
2017-09-11,38.25,38.4,37.05,37.4,308526,38.25,38.4,37.05,37.4,308526,0.0,1.0
2017-09-12,38.45,38.5,37.9,38.35,364336,38.45,38.5,37.9,38.35,364336,0.0,1.0
2017-09-13,38.6,38.85,38.05,38.4,560576,38.6,38.85,38.05,38.4,560576,0.0,1.0
2017-09-14,38.8,38.85,38.05,38.55,391034,38.8,38.85,38.05,38.55,391034,0.0,1.0
2017-09-15,39.25,39.25,38.45,38.8,628766,39.25,39.25,38.45,38.8,628766,0.0,1.0
2017-09-18,39.45,39.6,38.975,39.2,488452,39.45,39.6,38.975,39.2,488452,0.0,1.0
2017-09-19,39.3,40.0,38.7,39.45,990086,39.3,40.0,38.7,39.45,990086,0.0,1.0
2017-09-20,40.5,40.65,39.0,39.25,851493,40.5,40.65,39.0,39.25,851493,0.0,1.0
2017-09-21,40.9,41.45,40.15,40.5,622159,40.9,41.45,40.15,40.5,622159,0.0,1.0
2017-09-22,41.15,41.2,40.65,40.75,443478,41.15,41.2,40.65,40.75,443478,0.0,1.0
2017-09-25,40.6,41.2,40.35,41.0,619133,40.6,41.2,40.35,41.0,619133,0.0,1.0
2017-09-26,40.6,41.45,40.5,40.75,648060,40.6,41.45,40.5,40.75,648060,0.0,1.0
2017-09-27,42.8,42.85,40.95,40.95,977794,42.8,42.85,40.95,40.95,977794,0.0,1.0
2017-09-28,45.45,45.95,42.5,42.75,1036351,45.45,45.95,42.5,42.75,1036351,0.0,1.0
2017-09-29,45.7,45.75,44.05,45.3,625343,45.7,45.75,44.05,45.3,625343,0.0,1.0
2017-10-02,45.35,46.05,45.025,45.55,945837,45.35,46.05,45.025,45.55,945837,0.0,1.0
2017-10-03,46.1,46.25,45.3,45.3,700693,46.1,46.25,45.3,45.3,700693,0.0,1.0
2017-10-04,44.4,46.6,44.35,46.2,557141,44.4,46.6,44.35,46.2,557141,0.0,1.0
2017-10-05,44.9,44.9,44.21,44.5,788045,44.9,44.9,44.21,44.5,788045,0.0,1.0
2017-10-06,45.05,45.35,44.8,44.85,418456,45.05,45.35,44.8,44.85,418456,0.0,1.0
2017-10-09,42.5,45.225,42.35,45.05,567948,42.5,45.225,42.35,45.05,567948,0.0,1.0
2017-10-10,42.1,43.05,41.96,42.8,409216,42.1,43.05,41.96,42.8,409216,0.0,1.0
2017-10-11,42.25,42.6,42.0,42.0,442697,42.25,42.6,42.0,42.0,442697,0.0,1.0
2017-10-12,41.6,42.6,41.55,42.2,508564,41.6,42.6,41.55,42.2,508564,0.0,1.0
2017-10-13,41.4,41.65,40.85,41.65,553483,41.4,41.65,40.85,41.65,553483,0.0,1.0
2017-10-16,41.95,42.5,41.4,41.7,436960,41.95,42.5,41.4,41.7,436960,0.0,1.0
2017-10-17,41.95,42.5,41.74,42.0,258559,41.95,42.5,41.74,42.0,258559,0.0,1.0
2017-10-18,43.0,43.05,42.0162,42.15,288748,43.0,43.05,42.0162,42.15,288748,0.0,1.0
2017-10-19,43.25,43.3,42.5,43.0,300116,43.25,43.3,42.5,43.0,300116,0.0,1.0
2017-10-20,43.65,44.0,43.25,43.7,410325,43.65,44.0,43.25,43.7,410325,0.0,1.0
2017-10-23,43.45,44.0,43.05,43.95,252428,43.45,44.0,43.05,43.95,252428,0.0,1.0
2017-10-24,42.9,43.6,42.8,43.4,428416,42.9,43.6,42.8,43.4,428416,0.0,1.0
2017-10-25,43.15,43.65,42.65,43.1,387066,43.15,43.65,42.65,43.1,387066,0.0,1.0
2017-10-26,42.5,43.4,42.4,43.1,312861,42.5,43.4,42.4,43.1,312861,0.0,1.0
2017-10-27,43.3,43.425,42.15,42.8,719295,43.3,43.425,42.15,42.8,719295,0.0,1.0
2017-10-30,43.0,43.45,42.5,43.25,416677,43.0,43.45,42.5,43.25,416677,0.0,1.0
2017-10-31,43.9,44.0,42.8,43.15,973304,43.9,44.0,42.8,43.15,973304,0.0,1.0
2017-11-01,42.65,44.05,41.8288,44.05,1144646,42.65,44.05,41.8288,44.05,1144646,0.0,1.0
2017-11-02,40.65,42.85,40.45,42.7,1163481,40.65,42.85,40.45,42.7,1163481,0.0,1.0
2017-11-03,41.1,41.95,37.71,38.25,1053644,41.1,41.95,37.71,38.25,1053644,0.0,1.0
2017-11-06,42.5,42.65,40.55,40.8,777366,42.5,42.65,40.55,40.8,777366,0.0,1.0
2017-11-07,41.95,43.75,41.55,42.85,463441,41.95,43.75,41.55,42.85,463441,0.0,1.0
2017-11-08,43.15,43.25,41.75,42.0,530437,43.15,43.25,41.75,42.0,530437,0.0,1.0
2017-11-09,43.05,43.2,42.4,42.7,359092,43.05,43.2,42.4,42.7,359092,0.0,1.0
2017-11-10,43.85,43.95,42.875,43.05,397824,43.85,43.95,42.875,43.05,397824,0.0,1.0
2017-11-13,44.1,44.25,43.15,43.8,496946,44.1,44.25,43.15,43.8,496946,0.0,1.0
2017-11-14,43.25,44.1,42.85,44.1,373957,43.25,44.1,42.85,44.1,373957,0.0,1.0
2017-11-15,42.45,43.1,42.35,42.9,615151,42.45,43.1,42.35,42.9,615151,0.0,1.0
2017-11-16,43.65,44.45,42.4,43.0,385227,43.65,44.45,42.4,43.0,385227,0.0,1.0
2017-11-17,44.3,44.45,43.1,44.0,454180,44.3,44.45,43.1,44.0,454180,0.0,1.0
2017-11-20,44.55,44.8,43.9,44.35,560374,44.55,44.8,43.9,44.35,560374,0.0,1.0
2017-11-21,45.75,45.85,44.25,44.65,488910,45.75,45.85,44.25,44.65,488910,0.0,1.0
2017-11-22,47.1,47.65,45.9,45.95,498029,47.1,47.65,45.9,45.95,498029,0.0,1.0
2017-11-24,47.35,47.55,46.55,47.3,235843,47.35,47.55,46.55,47.3,235843,0.0,1.0
2017-11-27,47.3,47.5,46.8,47.35,513718,47.3,47.5,46.8,47.35,513718,0.0,1.0
2017-11-28,48.0,48.4,47.0,47.5,416425,48.0,48.4,47.0,47.5,416425,0.0,1.0
2017-11-29,50.85,50.9,47.95,48.15,822521,50.85,50.9,47.95,48.15,822521,0.0,1.0
2017-11-30,50.2,51.75,49.3,51.0,664754,50.2,51.75,49.3,51.0,664754,0.0,1.0
2017-12-01,49.6,50.0,47.75,50.0,387845,49.6,50.0,47.75,50.0,387845,0.0,1.0
2017-12-04,50.6,51.05,49.65,50.0,526476,50.6,51.05,49.65,50.0,526476,0.0,1.0
2017-12-05,49.3,50.85,49.2,50.7,350006,49.3,50.85,49.2,50.7,350006,0.0,1.0
2017-12-06,49.1,49.85,48.95,49.35,318578,49.1,49.85,48.95,49.35,318578,0.0,1.0
2017-12-07,49.0,49.45,48.85,49.2,257094,49.0,49.45,48.85,49.2,257094,0.0,1.0
2017-12-08,50.15,50.25,49.03,49.4,503233,50.15,50.25,49.03,49.4,503233,0.0,1.0
2017-12-11,49.4,50.4,49.2,50.4,210483,49.4,50.4,49.2,50.4,210483,0.0,1.0
2017-12-12,48.3,49.7,48.2,49.35,439920,48.3,49.7,48.2,49.35,439920,0.0,1.0
2017-12-13,48.25,48.58,47.76,48.15,313703,48.25,48.58,47.76,48.15,313703,0.0,1.0
2017-12-14,47.45,48.35,46.75,48.35,511358,47.45,48.35,46.75,48.35,511358,0.0,1.0
2017-12-15,48.95,49.2,47.45,47.5,793466,48.95,49.2,47.45,47.5,793466,0.0,1.0
2017-12-18,48.95,50.0,48.25,49.25,308045,48.95,50.0,48.25,49.25,308045,0.0,1.0
2017-12-19,49.3,49.9,48.65,49.05,437860,49.3,49.9,48.65,49.05,437860,0.0,1.0
2017-12-20,49.45,49.95,49.0,49.45,449127,49.45,49.95,49.0,49.45,449127,0.0,1.0
2017-12-21,48.75,49.95,48.5,49.55,274260,48.75,49.95,48.5,49.55,274260,0.0,1.0
2017-12-22,48.5,48.85,47.4,48.85,350314,48.5,48.85,47.4,48.85,350314,0.0,1.0
2017-12-26,48.8,49.35,48.25,48.7,214853,48.8,49.35,48.25,48.7,214853,0.0,1.0
2017-12-27,49.3,49.45,48.35,48.65,476366,49.3,49.45,48.35,48.65,476366,0.0,1.0
2017-12-28,49.65,50.1,49.0,49.2,232653,49.65,50.1,49.0,49.2,232653,0.0,1.0
2017-12-29,49.25,50.0,49.25,49.65,317772,49.25,50.0,49.25,49.65,317772,0.0,1.0
2018-01-02,49.6,49.9,49.1,49.35,457845,49.6,49.9,49.1,49.35,457845,0.0,1.0
2018-01-03,48.45,49.9,48.25,49.7,277977,48.45,49.9,48.25,49.7,277977,0.0,1.0
2018-01-04,49.2,50.05,48.35,48.85,437816,49.2,50.05,48.35,48.85,437816,0.0,1.0
2018-01-05,49.5,50.05,48.96,49.4,288162,49.5,50.05,48.96,49.4,288162,0.0,1.0
2018-01-08,49.3,49.9,49.1,49.75,348137,49.3,49.9,49.1,49.75,348137,0.0,1.0
2018-01-09,49.25,50.05,49.1,49.5,398504,49.25,50.05,49.1,49.5,398504,0.0,1.0
2018-01-10,49.0,49.85,48.88,49.3,298488,49.0,49.85,48.88,49.3,298488,0.0,1.0
2018-01-11,49.15,49.9,48.75,49.0,541545,49.15,49.9,48.75,49.0,541545,0.0,1.0
2018-01-12,49.8,50.0,49.05,49.35,374911,49.8,50.0,49.05,49.35,374911,0.0,1.0
2018-01-16,49.3,50.8,49.2,50.0,321114,49.3,50.8,49.2,50.0,321114,0.0,1.0
2018-01-17,49.5,49.95,48.58,49.45,284024,49.5,49.95,48.58,49.45,284024,0.0,1.0
2018-01-18,48.9,49.7,48.35,49.5,492847,48.9,49.7,48.35,49.5,492847,0.0,1.0
2018-01-19,50.65,50.8,48.9,48.9,596516,50.65,50.8,48.9,48.9,596516,0.0,1.0
2018-01-22,51.0,51.35,50.35,50.8,414539,51.0,51.35,50.35,50.8,414539,0.0,1.0
2018-01-23,50.9,51.2,50.55,51.1,292391,50.9,51.2,50.55,51.1,292391,0.0,1.0
2018-01-24,51.3,51.5,50.8,51.15,343498,51.3,51.5,50.8,51.15,343498,0.0,1.0
2018-01-25,52.45,52.6,50.98,51.35,428225,52.45,52.6,50.98,51.35,428225,0.0,1.0
2018-01-26,53.65,53.8,51.75,52.45,344662,53.65,53.8,51.75,52.45,344662,0.0,1.0
2018-01-29,53.5,54.25,53.0,53.65,327308,53.5,54.25,53.0,53.65,327308,0.0,1.0
2018-01-30,53.35,54.1,52.5,53.0,546312,53.35,54.1,52.5,53.0,546312,0.0,1.0
2018-01-31,53.65,54.1,52.9,53.6,339201,53.65,54.1,52.9,53.6,339201,0.0,1.0
2018-02-01,54.8,55.65,53.45,54.0,695154,54.8,55.65,53.45,54.0,695154,0.0,1.0
2018-02-02,53.55,55.0,53.2,54.4,522699,53.55,55.0,53.2,54.4,522699,0.0,1.0
2018-02-05,51.05,54.1,51.05,52.95,590169,51.05,54.1,51.05,52.95,590169,0.0,1.0
2018-02-06,51.3,52.8,48.81,49.8,766552,51.3,52.8,48.81,49.8,766552,0.0,1.0
2018-02-07,52.25,52.6,51.2,51.3,495818,52.25,52.6,51.2,51.3,495818,0.0,1.0
2018-02-08,51.05,52.9,51.05,52.55,535674,51.05,52.9,51.05,52.55,535674,0.0,1.0
2018-02-09,51.55,52.2,49.56,51.5,705753,51.55,52.2,49.56,51.5,705753,0.0,1.0
2018-02-12,53.1,53.35,50.83,51.75,656887,53.1,53.35,50.83,51.75,656887,0.0,1.0
2018-02-13,53.25,53.94,51.75,52.75,684180,53.25,53.94,51.75,52.75,684180,0.0,1.0
2018-02-14,53.9,54.85,52.9,53.1,657452,53.9,54.85,52.9,53.1,657452,0.0,1.0
2018-02-15,54.15,54.45,53.1,54.45,683271,54.15,54.45,53.1,54.45,683271,0.0,1.0
2018-02-16,56.5,57.75,53.65,55.0,1109797,56.5,57.75,53.65,55.0,1109797,0.0,1.0
2018-02-20,56.5,56.7,55.55,56.5,534551,56.5,56.7,55.55,56.5,534551,0.0,1.0
2018-02-21,56.9,58.4,56.6,56.7,598532,56.9,58.4,56.6,56.7,598532,0.0,1.0
2018-02-22,56.6,57.8,56.4,57.15,386530,56.6,57.8,56.4,57.15,386530,0.0,1.0
2018-02-23,56.4,56.78,55.0,56.6,408305,56.4,56.78,55.0,56.6,408305,0.0,1.0
2018-02-26,56.15,56.85,55.7,56.5,486800,56.15,56.85,55.7,56.5,486800,0.0,1.0
2018-02-27,56.65,56.95,55.9,56.05,349111,56.65,56.95,55.9,56.05,349111,0.0,1.0
2018-02-28,55.65,57.25,55.63,56.9,496745,55.65,57.25,55.63,56.9,496745,0.0,1.0
2018-03-01,55.45,55.5,53.75,55.35,431621,55.45,55.5,53.75,55.35,431621,0.0,1.0
2018-03-02,56.3,56.55,54.95,55.25,272366,56.3,56.55,54.95,55.25,272366,0.0,1.0
2018-03-05,56.8,57.15,55.55,55.95,291017,56.8,57.15,55.55,55.95,291017,0.0,1.0
2018-03-06,57.5,57.75,56.35,57.15,613311,57.5,57.75,56.35,57.15,613311,0.0,1.0
2018-03-07,58.9,59.05,57.05,57.05,459255,58.9,59.05,57.05,57.05,459255,0.0,1.0
2018-03-08,58.7,59.55,58.15,58.85,353079,58.7,59.55,58.15,58.85,353079,0.0,1.0
2018-03-09,58.5,59.08,57.8,59.05,422149,58.5,59.08,57.8,59.05,422149,0.0,1.0
2018-03-12,59.8,60.0,58.35,58.55,341038,59.8,60.0,58.35,58.55,341038,0.0,1.0
2018-03-13,59.2,60.1,58.65,59.9,341293,59.2,60.1,58.65,59.9,341293,0.0,1.0
2018-03-14,59.45,60.0,59.15,59.35,316167,59.45,60.0,59.15,59.35,316167,0.0,1.0
2018-03-15,59.15,59.9,59.0,59.5,345746,59.15,59.9,59.0,59.5,345746,0.0,1.0
2018-03-16,59.75,59.9,59.0,59.1,920934,59.75,59.9,59.0,59.1,920934,0.0,1.0
2018-03-19,59.15,60.05,58.65,59.75,540135,59.15,60.05,58.65,59.75,540135,0.0,1.0
2018-03-20,59.0,60.1,58.6,59.45,198414,59.0,60.1,58.6,59.45,198414,0.0,1.0
2018-03-21,59.2,59.95,58.5,59.1,355013,59.2,59.95,58.5,59.1,355013,0.0,1.0
2018-03-22,59.8,60.8,58.75,59.1,865819,59.8,60.8,58.75,59.1,865819,0.0,1.0
2018-03-23,58.0,59.8,57.65,59.8,866094,58.0,59.8,57.65,59.8,866094,0.0,1.0
2018-03-26,57.9,58.49,56.75,58.45,401572,57.9,58.49,56.75,58.45,401572,0.0,1.0
2018-03-27,57.35,58.63,57.2,58.05,606929,57.35,58.63,57.2,58.05,606929,0.0,1.0
2018-03-28,57.0,57.75,56.65,57.35,364874,57.0,57.75,56.65,57.35,364874,0.0,1.0
2018-03-29,56.75,57.45,56.55,57.25,496093,56.75,57.45,56.55,57.25,496093,0.0,1.0
2018-04-02,56.15,57.55,55.7,56.85,569640,56.15,57.55,55.7,56.85,569640,0.0,1.0
2018-04-03,57.45,57.7,56.1,56.35,395677,57.45,57.7,56.1,56.35,395677,0.0,1.0
2018-04-04,58.05,58.45,56.7,56.7,456502,58.05,58.45,56.7,56.7,456502,0.0,1.0
2018-04-05,59.0,59.2,57.5,58.3,388321,59.0,59.2,57.5,58.3,388321,0.0,1.0
2018-04-06,58.1,59.15,57.8,58.7,566631,58.1,59.15,57.8,58.7,566631,0.0,1.0
2018-04-09,59.25,59.7,58.3,58.4,492808,59.25,59.7,58.3,58.4,492808,0.0,1.0
2018-04-10,63.2,63.9,60.3,60.3,1406809,63.2,63.9,60.3,60.3,1406809,0.0,1.0
2018-04-11,64.15,64.6,62.75,62.9,534417,64.15,64.6,62.75,62.9,534417,0.0,1.0
2018-04-12,65.2,65.88,64.35,64.65,501293,65.2,65.88,64.35,64.65,501293,0.0,1.0
2018-04-13,64.2,65.4,63.75,65.4,676759,64.2,65.4,63.75,65.4,676759,0.0,1.0
2018-04-16,65.8,66.05,63.9,64.85,497555,65.8,66.05,63.9,64.85,497555,0.0,1.0
2018-04-17,65.05,66.25,64.85,66.25,600103,65.05,66.25,64.85,66.25,600103,0.0,1.0
2018-04-18,65.5,66.3,65.25,65.55,501968,65.5,66.3,65.25,65.55,501968,0.0,1.0
2018-04-19,66.8,67.0,64.7,65.45,557828,66.8,67.0,64.7,65.45,557828,0.0,1.0
2018-04-20,67.0,67.55,66.5,66.9,490265,67.0,67.55,66.5,66.9,490265,0.0,1.0
2018-04-23,67.3,67.45,66.75,67.1,314037,67.3,67.45,66.75,67.1,314037,0.0,1.0
2018-04-24,67.15,68.05,66.45,67.5,448502,67.15,68.05,66.45,67.5,448502,0.0,1.0
2018-04-25,67.75,68.2,66.7,67.15,453906,67.75,68.2,66.7,67.15,453906,0.0,1.0
2018-04-26,66.7,67.9,66.6,67.8,427731,66.7,67.9,66.6,67.8,427731,0.0,1.0
2018-04-27,66.4,67.0,65.95,67.0,614444,66.4,67.0,65.95,67.0,614444,0.0,1.0
2018-04-30,66.85,67.55,66.75,66.8,626184,66.85,67.55,66.75,66.8,626184,0.0,1.0
2018-05-01,66.6,67.35,65.1,66.9,618340,66.6,67.35,65.1,66.9,618340,0.0,1.0
2018-05-02,66.45,67.5,65.05,66.5,495137,66.45,67.5,65.05,66.5,495137,0.0,1.0
2018-05-03,64.75,65.95,64.05,65.95,730994,64.75,65.95,64.05,65.95,730994,0.0,1.0
2018-05-04,51.9,55.95,47.05,48.3,3413547,51.9,55.95,47.05,48.3,3413547,0.0,1.0
2018-05-07,53.9,54.13,51.8,51.95,1280962,53.9,54.13,51.8,51.95,1280962,0.0,1.0
2018-05-08,52.1,54.03,51.81,54.0,1374828,52.1,54.03,51.81,54.0,1374828,0.0,1.0
2018-05-09,53.35,53.85,51.65,52.1,927789,53.35,53.85,51.65,52.1,927789,0.0,1.0
2018-05-10,55.15,55.2,53.3,53.5,663085,55.15,55.2,53.3,53.5,663085,0.0,1.0
2018-05-11,56.25,56.35,55.1,55.15,564166,56.25,56.35,55.1,55.15,564166,0.0,1.0
2018-05-14,55.95,57.1,55.6,56.35,492051,55.95,57.1,55.6,56.35,492051,0.0,1.0
2018-05-15,56.25,56.3,55.16,55.65,404930,56.25,56.3,55.16,55.65,404930,0.0,1.0
2018-05-16,56.7,57.03,55.45,56.05,669887,56.7,57.03,55.45,56.05,669887,0.0,1.0
2018-05-17,57.25,57.7,56.55,56.8,483542,57.25,57.7,56.55,56.8,483542,0.0,1.0
2018-05-18,58.35,59.05,57.2,57.45,689597,58.35,59.05,57.2,57.45,689597,0.0,1.0
2018-05-21,58.85,59.0,58.15,58.7,311322,58.85,59.0,58.15,58.7,311322,0.0,1.0
2018-05-22,56.3,59.05,56.05,58.8,425460,56.3,59.05,56.05,58.8,425460,0.0,1.0
2018-05-23,56.2,56.8,55.35,56.15,467264,56.2,56.8,55.35,56.15,467264,0.0,1.0
2018-05-24,55.5,56.2,55.3,55.9,390393,55.5,56.2,55.3,55.9,390393,0.0,1.0
2018-05-25,54.8,55.85,54.55,55.4,617090,54.8,55.85,54.55,55.4,617090,0.0,1.0
2018-05-29,54.8,54.95,53.9,54.2,569271,54.8,54.95,53.9,54.2,569271,0.0,1.0
2018-05-30,56.45,56.9,55.25,55.25,425434,56.45,56.9,55.25,55.25,425434,0.0,1.0
2018-05-31,56.5,57.0,55.55,56.6,474824,56.5,57.0,55.55,56.6,474824,0.0,1.0
2018-06-01,56.75,57.3,55.83,56.85,382410,56.75,57.3,55.83,56.85,382410,0.0,1.0
2018-06-04,58.25,58.3,56.8,56.95,284796,58.25,58.3,56.8,56.95,284796,0.0,1.0
2018-06-05,58.55,59.2,57.8,58.4,313995,58.55,59.2,57.8,58.4,313995,0.0,1.0
2018-06-06,57.6,58.8,57.45,58.5,346898,57.6,58.8,57.45,58.5,346898,0.0,1.0
2018-06-07,56.25,58.05,55.45,57.65,446461,56.25,58.05,55.45,57.65,446461,0.0,1.0
2018-06-08,56.45,57.65,56.35,56.35,380630,56.45,57.65,56.35,56.35,380630,0.0,1.0
2018-06-11,57.15,57.3,56.3,56.3,251413,57.15,57.3,56.3,56.3,251413,0.0,1.0
2018-06-12,56.2,57.2,55.9,57.0,360438,56.2,57.2,55.9,57.0,360438,0.0,1.0
2018-06-13,57.15,57.2,56.15,56.3,283373,57.15,57.2,56.15,56.3,283373,0.0,1.0
2018-06-14,58.05,58.11,57.13,57.15,255903,58.05,58.11,57.13,57.15,255903,0.0,1.0
2018-06-15,58.9,59.2,57.65,57.95,495581,58.9,59.2,57.65,57.95,495581,0.0,1.0
2018-06-18,58.55,58.9,57.9,58.5,345212,58.55,58.9,57.9,58.5,345212,0.0,1.0
2018-06-19,59.65,59.75,57.75,58.2,404842,59.65,59.75,57.75,58.2,404842,0.0,1.0
2018-06-20,60.1,60.4,59.4,59.7,299962,60.1,60.4,59.4,59.7,299962,0.0,1.0
2018-06-21,61.25,61.3,59.55,60.1,400262,61.25,61.3,59.55,60.1,400262,0.0,1.0
2018-06-22,60.8,61.8,60.6,61.55,694229,60.8,61.8,60.6,61.55,694229,0.0,1.0
2018-06-25,59.5,60.8,59.05,60.75,389249,59.5,60.8,59.05,60.75,389249,0.0,1.0
2018-06-26,60.4,60.8,59.1,59.4,416496,60.4,60.8,59.1,59.4,416496,0.0,1.0
2018-06-27,59.15,61.05,59.0,60.3,432646,59.15,61.05,59.0,60.3,432646,0.0,1.0
2018-06-28,59.1,59.5,57.8,59.0,234708,59.1,59.5,57.8,59.0,234708,0.0,1.0
2018-06-29,58.6,59.65,58.45,59.1,475421,58.6,59.65,58.45,59.1,475421,0.0,1.0
2018-07-02,60.1,60.1,58.55,58.65,301274,60.1,60.1,58.55,58.65,301274,0.0,1.0
2018-07-03,60.95,60.95,60.0,60.1,188234,60.95,60.95,60.0,60.1,188234,0.0,1.0
2018-07-05,61.5,62.0,60.35,61.4,340611,61.5,62.0,60.35,61.4,340611,0.0,1.0
2018-07-06,61.7,62.3,61.4,61.7,223347,61.7,62.3,61.4,61.7,223347,0.0,1.0
2018-07-09,62.1,62.3,61.75,62.0,175688,62.1,62.3,61.75,62.0,175688,0.0,1.0
2018-07-10,61.15,62.5,60.95,62.25,264031,61.15,62.5,60.95,62.25,264031,0.0,1.0
2018-07-11,60.25,61.45,60.05,61.1,391892,60.25,61.45,60.05,61.1,391892,0.0,1.0
2018-07-12,59.8,61.0,59.18,60.55,550377,59.8,61.0,59.18,60.55,550377,0.0,1.0
2018-07-13,59.55,60.75,59.35,59.65,327560,59.55,60.75,59.35,59.65,327560,0.0,1.0
2018-07-16,59.75,60.5,59.58,59.65,270702,59.75,60.5,59.58,59.65,270702,0.0,1.0
2018-07-17,60.6,60.9,59.15,59.6,308618,60.6,60.9,59.15,59.6,308618,0.0,1.0
2018-07-18,60.45,61.0,59.53,60.75,327356,60.45,61.0,59.53,60.75,327356,0.0,1.0
2018-07-19,61.5,61.55,59.7,60.5,225444,61.5,61.55,59.7,60.5,225444,0.0,1.0
2018-07-20,61.2,62.2,61.05,61.6,221107,61.2,62.2,61.05,61.6,221107,0.0,1.0
2018-07-23,61.0,61.75,60.9,61.3,305866,61.0,61.75,60.9,61.3,305866,0.0,1.0
2018-07-24,60.6,61.65,60.25,61.15,432425,60.6,61.65,60.25,61.15,432425,0.0,1.0
2018-07-25,61.35,61.35,60.6,60.9,281815,61.35,61.35,60.6,60.9,281815,0.0,1.0
2018-07-26,62.2,62.8,61.5,61.5,352766,62.2,62.8,61.5,61.5,352766,0.0,1.0
2018-07-27,61.1,62.4,60.9,62.15,314629,61.1,62.4,60.9,62.15,314629,0.0,1.0
2018-07-30,60.1,61.2,60.0,61.0,359146,60.1,61.2,60.0,61.0,359146,0.0,1.0
2018-07-31,60.5,61.05,59.55,60.2,458022,60.5,61.05,59.55,60.2,458022,0.0,1.0
2018-08-01,61.65,61.75,60.18,60.55,415831,61.65,61.75,60.18,60.55,415831,0.0,1.0
2018-08-02,57.15,60.0,56.4,60.0,1537913,57.15,60.0,56.4,60.0,1537913,0.0,1.0
2018-08-03,52.3,54.23,50.82,51.95,2043286,52.3,54.23,50.82,51.95,2043286,0.0,1.0
2018-08-06,55.05,55.2,52.0,52.0,442274,55.05,55.2,52.0,52.0,442274,0.0,1.0
2018-08-07,55.25,55.7,54.46,55.1,662228,55.25,55.7,54.46,55.1,662228,0.0,1.0
2018-08-08,55.5,56.35,55.43,55.45,417352,55.5,56.35,55.43,55.45,417352,0.0,1.0
2018-08-09,57.0,58.0,55.6,55.6,419714,57.0,58.0,55.6,55.6,419714,0.0,1.0
2018-08-10,56.55,57.55,56.3,56.85,294743,56.55,57.55,56.3,56.85,294743,0.0,1.0
2018-08-13,55.35,56.9,55.3,56.45,252911,55.35,56.9,55.3,56.45,252911,0.0,1.0
2018-08-14,56.7,57.1,55.7,55.7,221847,56.7,57.1,55.7,55.7,221847,0.0,1.0
2018-08-15,56.35,57.2,56.25,56.65,229303,56.35,57.2,56.25,56.65,229303,0.0,1.0
2018-08-16,57.35,57.4,56.3,56.45,229435,57.35,57.4,56.3,56.45,229435,0.0,1.0
2018-08-17,57.2,57.95,57.1,57.3,214047,57.2,57.95,57.1,57.3,214047,0.0,1.0
2018-08-20,57.0,57.75,56.74,57.2,215394,57.0,57.75,56.74,57.2,215394,0.0,1.0
2018-08-21,58.3,58.95,57.2,57.35,244643,58.3,58.95,57.2,57.35,244643,0.0,1.0
2018-08-22,58.1,58.65,57.7,58.15,155289,58.1,58.65,57.7,58.15,155289,0.0,1.0
2018-08-23,57.55,58.4,57.45,58.25,155755,57.55,58.4,57.45,58.25,155755,0.0,1.0
2018-08-24,57.5,57.95,57.25,57.5,249717,57.5,57.95,57.25,57.5,249717,0.0,1.0
2018-08-27,57.9,58.65,57.35,57.8,330544,57.9,58.65,57.35,57.8,330544,0.0,1.0
2018-08-28,58.55,58.7,57.7,58.15,165264,58.55,58.7,57.7,58.15,165264,0.0,1.0
2018-08-29,59.05,59.15,58.2,58.5,232827,59.05,59.15,58.2,58.5,232827,0.0,1.0
2018-08-30,58.0,59.4,57.8,58.9,220702,58.0,59.4,57.8,58.9,220702,0.0,1.0
2018-08-31,58.3,59.0,57.75,57.8,234393,58.3,59.0,57.75,57.8,234393,0.0,1.0
2018-09-04,58.1,58.9,57.4,58.45,276763,58.1,58.9,57.4,58.45,276763,0.0,1.0
2018-09-05,57.75,58.3,56.25,58.3,366060,57.75,58.3,56.25,58.3,366060,0.0,1.0
2018-09-06,56.4,57.8,56.35,57.75,333935,56.4,57.8,56.35,57.75,333935,0.0,1.0
2018-09-07,55.85,56.55,55.5,56.3,371411,55.85,56.55,55.5,56.3,371411,0.0,1.0
2018-09-10,53.2,56.3,53.05,56.0,389423,53.2,56.3,53.05,56.0,389423,0.0,1.0
2018-09-11,52.75,53.65,52.4,53.15,553287,52.75,53.65,52.4,53.15,553287,0.0,1.0
2018-09-12,52.3,53.25,51.8,52.7,527803,52.3,53.25,51.8,52.7,527803,0.0,1.0
2018-09-13,53.85,54.05,51.95,52.4,814742,53.85,54.05,51.95,52.4,814742,0.0,1.0
2018-09-14,52.55,54.75,52.3,53.8,926374,52.55,54.75,52.3,53.8,926374,0.0,1.0
2018-09-17,51.55,52.65,51.45,52.5,396294,51.55,52.65,51.45,52.5,396294,0.0,1.0
2018-09-18,51.15,52.1,50.85,51.45,476319,51.15,52.1,50.85,51.45,476319,0.0,1.0
2018-09-19,50.7,51.55,50.4,51.1,622218,50.7,51.55,50.4,51.1,622218,0.0,1.0
2018-09-20,51.3,51.85,50.65,50.95,488045,51.3,51.85,50.65,50.95,488045,0.0,1.0
2018-09-21,51.3,52.4,51.1,51.2,860364,51.3,52.4,51.1,51.2,860364,0.0,1.0
2018-09-24,52.7,53.05,51.15,51.15,335846,52.7,53.05,51.15,51.15,335846,0.0,1.0
2018-09-25,53.55,53.8,52.25,52.65,490129,53.55,53.8,52.25,52.65,490129,0.0,1.0
2018-09-26,53.55,54.1,52.51,53.6,597926,53.55,54.1,52.51,53.6,597926,0.0,1.0
2018-09-27,53.3,54.3,53.05,53.6,562552,53.3,54.3,53.05,53.6,562552,0.0,1.0
2018-09-28,54.7,54.75,53.4,53.45,516925,54.7,54.75,53.4,53.45,516925,0.0,1.0
2018-10-01,52.54,55.62,52.31,54.74,710067,52.54,55.62,52.31,54.74,710067,0.0,1.0
2018-10-02,52.46,52.93,51.45,52.65,403128,52.46,52.93,51.45,52.65,403128,0.0,1.0
2018-10-03,52.0,52.84,51.2,52.5,610471,52.0,52.84,51.2,52.5,610471,0.0,1.0
2018-10-04,52.2,52.96,51.83,52.53,312046,52.2,52.96,51.83,52.53,312046,0.0,1.0
2018-10-05,51.57,52.53,51.01,52.53,241230,51.57,52.53,51.01,52.53,241230,0.0,1.0
2018-10-08,51.7,52.02,50.92,51.72,302213,51.7,52.02,50.92,51.72,302213,0.0,1.0
2018-10-09,52.7,52.86,51.69,51.69,273251,52.7,52.86,51.69,51.69,273251,0.0,1.0
2018-10-10,51.4,52.86,51.28,52.78,326151,51.4,52.86,51.28,52.78,326151,0.0,1.0
2018-10-11,49.78,51.72,49.21,49.21,582103,49.78,51.72,49.21,49.21,582103,0.0,1.0
2018-10-12,50.25,51.2,49.67,50.83,999770,50.25,51.2,49.67,50.83,999770,0.0,1.0
2018-10-15,51.97,52.61,50.09,50.09,426883,51.97,52.61,50.09,50.09,426883,0.0,1.0
2018-10-16,53.79,54.26,51.74,52.08,575704,53.79,54.26,51.74,52.08,575704,0.0,1.0
2018-10-17,54.6,54.89,53.31,53.96,584754,54.6,54.89,53.31,53.96,584754,0.0,1.0
2018-10-18,53.48,54.5,52.85,54.5,291670,53.48,54.5,52.85,54.5,291670,0.0,1.0
2018-10-19,52.2,53.46,51.98,53.44,378074,52.2,53.46,51.98,53.44,378074,0.0,1.0
2018-10-22,52.66,53.55,52.45,52.46,211443,52.66,53.55,52.45,52.46,211443,0.0,1.0
2018-10-23,52.5,53.36,51.37,52.04,358671,52.5,53.36,51.37,52.04,358671,0.0,1.0
2018-10-24,50.61,52.73,50.51,52.43,336233,50.61,52.73,50.51,52.43,336233,0.0,1.0
2018-10-25,50.79,52.51,50.66,50.94,556938,50.79,52.51,50.66,50.94,556938,0.0,1.0
2018-10-26,50.41,51.27,48.88,50.02,595465,50.41,51.27,48.88,50.02,595465,0.0,1.0
2018-10-29,50.48,51.44,49.95,50.94,698877,50.48,51.44,49.95,50.94,698877,0.0,1.0
2018-10-30,51.42,52.05,49.99,50.5,535059,51.42,52.05,49.99,50.5,535059,0.0,1.0
2018-10-31,50.62,52.37,50.27,51.95,793278,50.62,52.37,50.27,51.95,793278,0.0,1.0
2018-11-01,58.26,59.31,51.02,51.37,1553966,58.26,59.31,51.02,51.37,1553966,0.0,1.0
2018-11-02,57.75,58.67,54.89,58.58,1463694,57.75,58.67,54.89,58.58,1463694,0.0,1.0
2018-11-05,57.37,58.21,55.6,57.5,555740,57.37,58.21,55.6,57.5,555740,0.0,1.0
2018-11-06,58.27,58.62,57.37,57.41,291084,58.27,58.62,57.37,57.41,291084,0.0,1.0
2018-11-07,59.02,59.98,58.25,58.85,447408,59.02,59.98,58.25,58.85,447408,0.0,1.0
2018-11-08,59.1,59.84,58.27,59.41,249329,59.1,59.84,58.27,59.41,249329,0.0,1.0
2018-11-09,58.64,58.92,57.59,58.79,352260,58.64,58.92,57.59,58.79,352260,0.0,1.0
2018-11-12,57.77,58.78,56.83,58.69,266912,57.77,58.78,56.83,58.69,266912,0.0,1.0
2018-11-13,57.17,58.39,56.3,57.89,392246,57.17,58.39,56.3,57.89,392246,0.0,1.0
2018-11-14,57.1,58.57,56.38,57.7,232664,57.1,58.57,56.38,57.7,232664,0.0,1.0
2018-11-15,59.63,59.72,56.67,57.0,415051,59.63,59.72,56.67,57.0,415051,0.0,1.0
2018-11-16,61.66,61.75,59.0,59.18,922537,61.66,61.75,59.0,59.18,922537,0.0,1.0
2018-11-19,61.51,61.84,60.28,61.39,538522,61.51,61.84,60.28,61.39,538522,0.0,1.0
2018-11-20,58.85,61.33,58.29,60.85,828415,58.85,61.33,58.29,60.85,828415,0.0,1.0
2018-11-21,60.18,61.08,58.82,59.31,259692,60.18,61.08,58.82,59.31,259692,0.0,1.0
2018-11-23,59.95,60.23,58.9,59.86,227489,59.95,60.23,58.9,59.86,227489,0.0,1.0
2018-11-26,60.99,62.21,59.96,60.79,384037,60.99,62.21,59.96,60.79,384037,0.0,1.0
2018-11-27,61.05,61.46,60.09,60.95,309323,61.05,61.46,60.09,60.95,309323,0.0,1.0
2018-11-28,64.47,64.6,61.0,61.62,453306,64.47,64.6,61.0,61.62,453306,0.0,1.0
2018-11-29,64.22,64.63,63.18,63.77,493698,64.22,64.63,63.18,63.77,493698,0.0,1.0
2018-11-30,63.7,64.83,63.03,64.09,587146,63.7,64.83,63.03,64.09,587146,0.0,1.0
2018-12-03,64.0,64.12,63.07,64.0,339933,64.0,64.12,63.07,64.0,339933,0.0,1.0
2018-12-04,60.42,63.99,60.16,63.97,441789,60.42,63.99,60.16,63.97,441789,0.0,1.0
2018-12-06,60.29,60.675,58.45,59.36,362747,60.29,60.675,58.45,59.36,362747,0.0,1.0
2018-12-07,59.74,60.76,59.25,60.27,251667,59.74,60.76,59.25,60.27,251667,0.0,1.0
2018-12-10,58.83,60.58,58.53,59.7,319660,58.83,60.58,58.53,59.7,319660,0.0,1.0
2018-12-11,59.26,60.72,59.0,60.0,377355,59.26,60.72,59.0,60.0,377355,0.0,1.0
2018-12-12,59.45,60.56,59.42,60.21,336803,59.45,60.56,59.42,60.21,336803,0.0,1.0
2018-12-13,58.68,60.02,57.91,59.54,260905,58.68,60.02,57.91,59.54,260905,0.0,1.0
2018-12-14,56.34,59.39,56.1,58.06,418882,56.34,59.39,56.1,58.06,418882,0.0,1.0
2018-12-17,55.13,56.14,54.37,56.0,647342,55.13,56.14,54.37,56.0,647342,0.0,1.0
2018-12-18,54.07,56.55,53.75,55.8,510443,54.07,56.55,53.75,55.8,510443,0.0,1.0
2018-12-19,53.28,54.77,52.88,54.13,479400,53.28,54.77,52.88,54.13,479400,0.0,1.0
2018-12-20,53.88,54.57,52.53,53.25,684802,53.88,54.57,52.53,53.25,684802,0.0,1.0
2018-12-21,52.99,55.02,52.12,53.75,1368087,52.99,55.02,52.12,53.75,1368087,0.0,1.0
2018-12-24,52.97,53.64,52.49,52.49,321362,52.97,53.64,52.49,52.49,321362,0.0,1.0
2018-12-26,55.69,55.81,52.88,53.05,447341,55.69,55.81,52.88,53.05,447341,0.0,1.0
2018-12-27,56.42,56.44,53.97,54.68,496052,56.42,56.44,53.97,54.68,496052,0.0,1.0
2018-12-28,56.5,57.355,56.0,56.72,302203,56.5,57.355,56.0,56.72,302203,0.0,1.0
2018-12-31,56.66,57.15,56.36,56.75,435728,56.66,57.15,56.36,56.75,435728,0.0,1.0
2019-01-02,55.65,56.41,54.75,55.97,461900,55.65,56.41,54.75,55.97,461900,0.0,1.0
2019-01-03,54.41,55.69,53.7,55.46,379379,54.41,55.69,53.7,55.46,379379,0.0,1.0
2019-01-04,55.92,56.61,54.7,55.15,368998,55.92,56.61,54.7,55.15,368998,0.0,1.0
2019-01-07,55.05,56.54,54.87,56.0,564239,55.05,56.54,54.87,56.0,564239,0.0,1.0
2019-01-08,58.35,58.48,55.17,55.44,837989,58.35,58.48,55.17,55.44,837989,0.0,1.0
2019-01-09,59.31,60.19,58.71,58.71,574513,59.31,60.19,58.71,58.71,574513,0.0,1.0
2019-01-10,59.81,59.89,58.0,59.0,400355,59.81,59.89,58.0,59.0,400355,0.0,1.0
2019-01-11,60.83,61.07,59.24,59.82,351741,60.83,61.07,59.24,59.82,351741,0.0,1.0
2019-01-14,61.16,61.85,60.02,60.75,379202,61.16,61.85,60.02,60.75,379202,0.0,1.0
2019-01-15,61.61,62.36,60.85,60.94,354279,61.61,62.36,60.85,60.94,354279,0.0,1.0
2019-01-16,61.0,62.87,60.77,61.95,384109,61.0,62.87,60.77,61.95,384109,0.0,1.0
2019-01-17,61.76,62.07,60.47,60.89,248746,61.76,62.07,60.47,60.89,248746,0.0,1.0
2019-01-18,62.77,62.96,61.1,62.15,585530,62.77,62.96,61.1,62.15,585530,0.0,1.0
2019-01-22,62.98,63.14,62.36,62.54,268643,62.98,63.14,62.36,62.54,268643,0.0,1.0
2019-01-23,63.53,64.9,63.27,63.84,373392,63.53,64.9,63.27,63.84,373392,0.0,1.0
2019-01-24,63.6,63.64,62.52,63.29,192223,63.6,63.64,62.52,63.29,192223,0.0,1.0
2019-01-25,63.97,64.31,63.77,64.15,250517,63.97,64.31,63.77,64.15,250517,0.0,1.0
2019-01-28,63.97,64.31,63.01,63.59,281777,63.97,64.31,63.01,63.59,281777,0.0,1.0
2019-01-29,63.93,64.29,63.68,64.04,248114,63.93,64.29,63.68,64.04,248114,0.0,1.0
2019-01-30,64.53,64.72,63.62,64.54,322218,64.53,64.72,63.62,64.54,322218,0.0,1.0
2019-01-31,64.79,65.81,64.5,64.56,405989,64.79,65.81,64.5,64.56,405989,0.0,1.0
2019-02-01,64.61,65.12,63.98,64.67,303707,64.61,65.12,63.98,64.67,303707,0.0,1.0
2019-02-04,64.42,64.93,64.19,64.71,315321,64.42,64.93,64.19,64.71,315321,0.0,1.0
2019-02-05,65.21,65.68,64.45,64.88,360723,65.21,65.68,64.45,64.88,360723,0.0,1.0
2019-02-06,63.58,65.67,62.96,65.21,434722,63.58,65.67,62.96,65.21,434722,0.0,1.0
2019-02-07,63.0,65.07,62.77,63.54,330081,63.0,65.07,62.77,63.54,330081,0.0,1.0
2019-02-08,62.51,62.89,60.92,62.79,636888,62.51,62.89,60.92,62.79,636888,0.0,1.0
2019-02-11,62.5,63.15,61.95,62.51,339374,62.5,63.15,61.95,62.51,339374,0.0,1.0
2019-02-12,64.75,64.82,62.42,62.75,368486,64.75,64.82,62.42,62.75,368486,0.0,1.0
2019-02-13,63.51,65.5,63.23,64.99,393481,63.51,65.5,63.23,64.99,393481,0.0,1.0
2019-02-14,65.0,65.38,63.1,63.22,508280,65.0,65.38,63.1,63.22,508280,0.0,1.0
2019-02-15,55.54,56.4,51.02,52.34,5078271,55.54,56.4,51.02,52.34,5078271,0.0,1.0
2019-02-19,54.15,56.75,54.015,55.56,1605443,54.15,56.75,54.015,55.56,1605443,0.0,1.0
2019-02-20,53.55,54.65,53.1,54.14,657889,53.55,54.65,53.1,54.14,657889,0.0,1.0
2019-02-21,53.13,53.855,52.6,53.63,472855,53.13,53.855,52.6,53.63,472855,0.0,1.0
2019-02-22,53.41,54.3,52.96,53.01,684424,53.41,54.3,52.96,53.01,684424,0.0,1.0
2019-02-25,52.59,53.99,52.56,53.7,465294,52.59,53.99,52.56,53.7,465294,0.0,1.0
2019-02-26,50.9,52.69,49.95,52.47,1105313,50.9,52.69,49.95,52.47,1105313,0.0,1.0
2019-02-27,50.56,51.02,50.19,50.59,436808,50.56,51.02,50.19,50.59,436808,0.0,1.0
2019-02-28,50.01,50.74,49.95,50.51,432759,50.01,50.74,49.95,50.51,432759,0.0,1.0
2019-03-01,49.18,50.47,49.16,50.26,642583,49.18,50.47,49.16,50.26,642583,0.0,1.0
2019-03-04,48.27,49.45,48.11,49.0,523225,48.27,49.45,48.11,49.0,523225,0.0,1.0
2019-03-05,46.75,48.36,46.73,48.36,530938,46.75,48.36,46.73,48.36,530938,0.0,1.0
2019-03-06,47.14,47.97,46.52,46.76,859603,47.14,47.97,46.52,46.76,859603,0.0,1.0
2019-03-07,46.8,47.07,46.14,47.05,532471,46.8,47.07,46.14,47.05,532471,0.0,1.0
2019-03-08,46.26,47.02,46.2,46.67,323548,46.26,47.02,46.2,46.67,323548,0.0,1.0
2019-03-11,46.52,46.81,45.75,46.32,324966,46.52,46.81,45.75,46.32,324966,0.0,1.0
2019-03-12,46.46,47.16,46.08,46.53,568883,46.46,47.16,46.08,46.53,568883,0.0,1.0
2019-03-13,46.72,47.53,46.37,46.56,436710,46.72,47.53,46.37,46.56,436710,0.0,1.0
2019-03-14,47.15,47.7,46.51,46.68,385204,47.15,47.7,46.51,46.68,385204,0.0,1.0
2019-03-15,46.54,47.51,46.31,47.41,574127,46.54,47.51,46.31,47.41,574127,0.0,1.0
2019-03-18,46.25,46.85,46.16,46.73,559822,46.25,46.85,46.16,46.73,559822,0.0,1.0
2019-03-19,47.32,47.42,45.81,46.27,830608,47.32,47.42,45.81,46.27,830608,0.0,1.0
2019-03-20,48.08,48.74,47.31,47.31,882589,48.08,48.74,47.31,47.31,882589,0.0,1.0
2019-03-21,49.24,49.53,47.95,47.98,444916,49.24,49.53,47.95,47.98,444916,0.0,1.0
2019-03-22,48.31,49.18,48.18,48.92,535761,48.31,49.18,48.18,48.92,535761,0.0,1.0
2019-03-25,47.02,47.99,46.81,47.88,444111,47.02,47.99,46.81,47.88,444111,0.0,1.0
2019-03-26,46.48,47.68,46.18,47.21,388993,46.48,47.68,46.18,47.21,388993,0.0,1.0
2019-03-27,46.18,46.53,45.04,46.25,381153,46.18,46.53,45.04,46.25,381153,0.0,1.0
2019-03-28,46.01,46.38,45.54,46.02,369721,46.01,46.38,45.54,46.02,369721,0.0,1.0
2019-03-29,47.09,47.36,46.03,46.16,631647,47.09,47.36,46.03,46.16,631647,0.0,1.0
2019-04-01,48.29,48.33,47.07,47.25,557337,48.29,48.33,47.07,47.25,557337,0.0,1.0
2019-04-02,48.23,48.81,47.96,48.12,801566,48.23,48.81,47.96,48.12,801566,0.0,1.0
2019-04-03,48.83,49.53,48.07,48.55,372195,48.83,49.53,48.07,48.55,372195,0.0,1.0
2019-04-04,48.92,49.66,48.68,48.85,451725,48.92,49.66,48.68,48.85,451725,0.0,1.0
2019-04-05,49.37,50.0,49.04,49.29,490522,49.37,50.0,49.04,49.29,490522,0.0,1.0
2019-04-08,49.21,49.72,48.9,49.29,244248,49.21,49.72,48.9,49.29,244248,0.0,1.0
2019-04-09,49.13,49.6,48.79,49.02,273418,49.13,49.6,48.79,49.02,273418,0.0,1.0
2019-04-10,49.4,49.79,49.02,49.19,429148,49.4,49.79,49.02,49.19,429148,0.0,1.0
2019-04-11,48.82,49.43,48.34,49.41,376100,48.82,49.43,48.34,49.41,376100,0.0,1.0
2019-04-12,49.0,49.51,48.67,49.13,367656,49.0,49.51,48.67,49.13,367656,0.0,1.0
2019-04-15,49.36,49.59,48.71,49.18,388066,49.36,49.59,48.71,49.18,388066,0.0,1.0
2019-04-16,48.16,49.73,47.75,49.64,901836,48.16,49.73,47.75,49.64,901836,0.0,1.0
2019-04-17,47.19,48.38,46.48,48.38,482475,47.19,48.38,46.48,48.38,482475,0.0,1.0
2019-04-18,48.16,48.34,47.22,47.36,449555,48.16,48.34,47.22,47.36,449555,0.0,1.0
2019-04-22,47.75,48.69,47.56,48.1,263413,47.75,48.69,47.56,48.1,263413,0.0,1.0
2019-04-23,49.43,50.19,47.99,47.99,615663,49.43,50.19,47.99,47.99,615663,0.0,1.0
2019-04-24,50.26,50.38,49.15,49.42,384504,50.26,50.38,49.15,49.42,384504,0.0,1.0
2019-04-25,50.59,50.67,49.62,50.17,388417,50.59,50.67,49.62,50.17,388417,0.0,1.0
2019-04-26,51.41,51.5,50.22,50.72,355162,51.41,51.5,50.22,50.72,355162,0.0,1.0
2019-04-29,51.77,51.87,50.75,51.47,546044,51.77,51.87,50.75,51.47,546044,0.0,1.0
2019-04-30,52.06,52.62,51.22,52.0,437131,52.06,52.62,51.22,52.0,437131,0.0,1.0
2019-05-01,51.51,52.68,51.32,52.06,679482,51.51,52.68,51.32,52.06,679482,0.0,1.0
2019-05-02,51.45,52.38,50.6,51.32,1152032,51.45,52.38,50.6,51.32,1152032,0.0,1.0
2019-05-03,52.5,54.24,52.09,53.68,967904,52.5,54.24,52.09,53.68,967904,0.0,1.0
2019-05-06,52.37,52.74,51.31,51.55,795234,52.37,52.74,51.31,51.55,795234,0.0,1.0
2019-05-07,51.29,52.77,51.07,52.06,417537,51.29,52.77,51.07,52.06,417537,0.0,1.0
2019-05-08,51.84,52.54,50.81,51.34,435918,51.84,52.54,50.81,51.34,435918,0.0,1.0
2019-05-09,51.69,52.14,50.75,51.27,321468,51.69,52.14,50.75,51.27,321468,0.0,1.0
2019-05-10,52.11,52.34,50.84,51.72,275591,52.11,52.34,50.84,51.72,275591,0.0,1.0
2019-05-13,50.68,51.24,50.02,51.15,283991,50.68,51.24,50.02,51.15,283991,0.0,1.0
2019-05-14,50.69,51.45,50.67,50.76,319292,50.69,51.45,50.67,50.76,319292,0.0,1.0
2019-05-15,50.84,51.11,50.09,50.24,329772,50.84,51.11,50.09,50.24,329772,0.0,1.0
2019-05-16,50.62,51.59,50.44,50.93,261073,50.62,51.59,50.44,50.93,261073,0.0,1.0
2019-05-17,50.27,51.07,50.04,50.4,393236,50.27,51.07,50.04,50.4,393236,0.0,1.0
2019-05-20,51.07,51.42,49.69,50.0,226007,51.07,51.42,49.69,50.0,226007,0.0,1.0
2019-05-21,51.78,52.45,51.3,51.3,267150,51.78,52.45,51.3,51.3,267150,0.0,1.0
2019-05-22,50.84,51.74,50.38,51.5,280709,50.84,51.74,50.38,51.5,280709,0.0,1.0
2019-05-23,49.61,50.5,49.32,50.5,412702,49.61,50.5,49.32,50.5,412702,0.0,1.0
2019-05-24,50.0,50.35,49.44,49.64,167449,50.0,50.35,49.44,49.64,167449,0.0,1.0
2019-05-28,49.62,50.61,49.61,50.02,261260,49.62,50.61,49.61,50.02,261260,0.0,1.0
2019-05-29,48.55,49.28,48.36,49.28,201858,48.55,49.28,48.36,49.28,201858,0.0,1.0
2019-05-30,49.08,49.47,48.63,48.74,200258,49.08,49.47,48.63,48.74,200258,0.0,1.0
2019-05-31,48.44,48.64,47.55,48.56,254226,48.44,48.64,47.55,48.56,254226,0.0,1.0
2019-06-03,48.54,48.98,48.01,48.35,280439,48.54,48.98,48.01,48.35,280439,0.0,1.0
2019-06-04,51.08,51.42,48.93,49.18,467975,51.08,51.42,48.93,49.18,467975,0.0,1.0
2019-06-05,51.4,51.98,50.79,51.35,410000,51.4,51.98,50.79,51.35,410000,0.0,1.0
2019-06-06,50.97,51.33,50.47,51.33,367921,50.97,51.33,50.47,51.33,367921,0.0,1.0
2019-06-07,51.49,51.83,51.07,51.24,285171,51.49,51.83,51.07,51.24,285171,0.0,1.0
2019-06-10,52.25,52.41,51.25,51.6,247948,52.25,52.41,51.25,51.6,247948,0.0,1.0
2019-06-11,51.23,52.54,50.66,52.44,264250,51.23,52.54,50.66,52.44,264250,0.0,1.0
2019-06-12,51.67,52.14,50.88,50.94,201586,51.67,52.14,50.88,50.94,201586,0.0,1.0
2019-06-13,52.17,52.53,51.38,51.89,213586,52.17,52.53,51.38,51.89,213586,0.0,1.0
2019-06-14,51.58,52.28,51.55,52.14,168346,51.58,52.28,51.55,52.14,168346,0.0,1.0
2019-06-17,52.27,52.95,51.16,51.68,410039,52.27,52.95,51.16,51.68,410039,0.0,1.0
2019-06-18,53.11,53.63,52.04,52.75,446088,53.11,53.63,52.04,52.75,446088,0.0,1.0
2019-06-19,53.52,53.78,52.58,53.32,383023,53.52,53.78,52.58,53.32,383023,0.0,1.0
2019-06-20,53.3,54.09,53.11,53.85,304373,53.3,54.09,53.11,53.85,304373,0.0,1.0
2019-06-21,52.69,53.52,52.22,53.0,415617,52.69,53.52,52.22,53.0,415617,0.0,1.0
2019-06-24,52.93,53.9,52.49,52.71,274027,52.93,53.9,52.49,52.71,274027,0.0,1.0
2019-06-25,52.88,53.24,52.45,53.22,322049,52.88,53.24,52.45,53.22,322049,0.0,1.0
2019-06-26,52.84,53.44,52.25,52.93,273460,52.84,53.44,52.25,52.93,273460,0.0,1.0
2019-06-27,53.63,53.69,52.83,52.83,197165,53.63,53.69,52.83,52.83,197165,0.0,1.0
2019-06-28,54.25,54.69,53.31,53.62,518126,54.25,54.69,53.31,53.62,518126,0.0,1.0
2019-07-01,54.15,54.81,53.81,54.64,253248,54.15,54.81,53.81,54.64,253248,0.0,1.0
2019-07-02,54.4,54.68,53.93,54.26,246369,54.4,54.68,53.93,54.26,246369,0.0,1.0
2019-07-03,54.19,55.2,54.06,54.5,155654,54.19,55.2,54.06,54.5,155654,0.0,1.0
2019-07-05,54.44,54.87,53.62,54.31,94439,54.44,54.87,53.62,54.31,94439,0.0,1.0
2019-07-08,54.71,54.72,53.67,54.44,223349,54.71,54.72,53.67,54.44,223349,0.0,1.0
2019-07-09,53.52,54.51,53.09,54.26,214421,53.52,54.51,53.09,54.26,214421,0.0,1.0
2019-07-10,54.11,54.52,53.15,53.75,215470,54.11,54.52,53.15,53.75,215470,0.0,1.0
2019-07-11,54.02,54.47,53.6,54.47,174386,54.02,54.47,53.6,54.47,174386,0.0,1.0
2019-07-12,54.92,55.28,53.99,53.99,210534,54.92,55.28,53.99,53.99,210534,0.0,1.0
2019-07-15,54.92,55.31,54.3,54.98,252193,54.92,55.31,54.3,54.98,252193,0.0,1.0
2019-07-16,54.74,55.64,54.71,54.98,189588,54.74,55.64,54.71,54.98,189588,0.0,1.0
2019-07-17,55.17,55.43,54.22,54.59,154007,55.17,55.43,54.22,54.59,154007,0.0,1.0
2019-07-18,55.15,55.79,54.45,54.98,215173,55.15,55.79,54.45,54.98,215173,0.0,1.0
2019-07-19,54.46,55.51,54.41,54.93,221192,54.46,55.51,54.41,54.93,221192,0.0,1.0
2019-07-22,54.15,54.89,53.95,54.56,150003,54.15,54.89,53.95,54.56,150003,0.0,1.0
2019-07-23,54.4,54.52,53.98,54.17,193978,54.4,54.52,53.98,54.17,193978,0.0,1.0
2019-07-24,55.59,55.78,54.11,54.3,258283,55.59,55.78,54.11,54.3,258283,0.0,1.0
2019-07-25,55.6,55.97,55.23,55.45,181294,55.6,55.97,55.23,55.45,181294,0.0,1.0
2019-07-26,55.82,56.2,55.51,55.78,262566,55.82,56.2,55.51,55.78,262566,0.0,1.0
2019-07-29,54.85,56.14,54.61,55.78,249434,54.85,56.14,54.61,55.78,249434,0.0,1.0
2019-07-30,54.42,55.05,54.33,54.33,468856,54.42,55.05,54.33,54.33,468856,0.0,1.0
2019-07-31,53.38,55.03,53.03,54.33,433926,53.38,55.03,53.03,54.33,433926,0.0,1.0
2019-08-01,52.07,53.8,51.83,53.51,435591,52.07,53.8,51.83,53.51,435591,0.0,1.0
2019-08-02,51.75,52.11,51.4,51.86,330708,51.75,52.11,51.4,51.86,330708,0.0,1.0
2019-08-05,49.92,51.06,49.38,50.59,476075,49.92,51.06,49.38,50.59,476075,0.0,1.0
2019-08-06,50.5,50.81,49.51,50.24,484351,50.5,50.81,49.51,50.24,484351,0.0,1.0
2019-08-07,53.76,55.3,51.25,51.51,940416,53.76,55.3,51.25,51.51,940416,0.0,1.0
2019-08-08,56.67,56.82,54.27,54.27,413538,56.67,56.82,54.27,54.27,413538,0.0,1.0
2019-08-09,55.6,56.95,55.55,56.52,390520,55.6,56.95,55.55,56.52,390520,0.0,1.0
2019-08-12,55.25,55.63,54.65,55.4,154100,55.25,55.63,54.65,55.4,154100,0.0,1.0
2019-08-13,55.78,56.2,54.65,55.1,278126,55.78,56.2,54.65,55.1,278126,0.0,1.0
2019-08-14,53.71,54.95,53.35,54.95,306344,53.71,54.95,53.35,54.95,306344,0.0,1.0
2019-08-15,55.0,55.06,53.35,53.93,328409,55.0,55.06,53.35,53.93,328409,0.0,1.0
2019-08-16,56.09,56.8,55.3,55.41,414853,56.09,56.8,55.3,55.41,414853,0.0,1.0
2019-08-19,56.52,57.23,53.35,57.0,347162,56.52,57.23,53.35,57.0,347162,0.0,1.0
2019-08-20,55.9,56.64,55.54,56.44,198636,55.9,56.64,55.54,56.44,198636,0.0,1.0
2019-08-21,56.33,56.81,56.02,56.36,271949,56.33,56.81,56.02,56.36,271949,0.0,1.0
2019-08-22,56.27,56.55,55.67,56.5,242727,56.27,56.55,55.67,56.5,242727,0.0,1.0
2019-08-23,55.73,57.3,55.6,56.06,274951,55.73,57.3,55.6,56.06,274951,0.0,1.0
2019-08-26,56.62,56.65,55.49,56.07,191344,56.62,56.65,55.49,56.07,191344,0.0,1.0
2019-08-27,55.66,57.4,55.49,56.99,367052,55.66,57.4,55.49,56.99,367052,0.0,1.0
2019-08-28,56.03,56.22,55.52,55.62,346643,56.03,56.22,55.52,55.62,346643,0.0,1.0
2019-08-29,57.17,57.22,55.94,56.65,334666,57.17,57.22,55.94,56.65,334666,0.0,1.0
2019-08-30,58.4,58.5,57.31,57.31,233945,58.4,58.5,57.31,57.31,233945,0.0,1.0
2019-09-03,57.12,58.48,56.74,58.15,288846,57.12,58.48,56.74,58.15,288846,0.0,1.0
2019-09-04,56.75,58.13,56.67,57.62,228535,56.75,58.13,56.67,57.62,228535,0.0,1.0
2019-09-05,57.67,58.0,56.78,57.56,364760,57.67,58.0,56.78,57.56,364760,0.0,1.0
2019-09-06,57.67,58.53,57.54,57.88,272090,57.67,58.53,57.54,57.88,272090,0.0,1.0
2019-09-09,58.09,58.11,56.68,57.88,230667,58.09,58.11,56.68,57.88,230667,0.0,1.0
2019-09-10,57.17,57.75,56.37,57.75,383898,57.17,57.75,56.37,57.75,383898,0.0,1.0
2019-09-11,57.21,57.75,56.57,57.25,299421,57.21,57.75,56.57,57.25,299421,0.0,1.0
2019-09-12,55.9,57.5,55.85,57.37,291472,55.9,57.5,55.85,57.37,291472,0.0,1.0
2019-09-13,55.67,56.99,55.38,56.26,246112,55.67,56.99,55.38,56.26,246112,0.0,1.0
2019-09-16,54.62,55.59,54.2,55.16,241799,54.62,55.59,54.2,55.16,241799,0.0,1.0
2019-09-17,55.13,55.23,53.76,54.34,282114,55.13,55.23,53.76,54.34,282114,0.0,1.0
2019-09-18,55.37,55.41,54.55,55.2,230902,55.37,55.41,54.55,55.2,230902,0.0,1.0
2019-09-19,56.34,56.97,55.63,55.81,327475,56.34,56.97,55.63,55.81,327475,0.0,1.0
2019-09-20,56.37,57.36,56.09,56.64,588546,56.37,57.36,56.09,56.64,588546,0.0,1.0
2019-09-23,55.59,56.28,54.33,56.0,381003,55.59,56.28,54.33,56.0,381003,0.0,1.0
2019-09-24,55.86,56.67,55.38,56.01,426791,55.86,56.67,55.38,56.01,426791,0.0,1.0
2019-09-25,56.25,56.78,55.35,55.78,542535,56.25,56.78,55.35,55.78,542535,0.0,1.0
2019-09-26,56.94,57.7,56.48,56.6,458777,56.94,57.7,56.48,56.6,458777,0.0,1.0
2019-09-27,56.84,57.3,55.73,57.22,348929,56.84,57.3,55.73,57.22,348929,0.0,1.0
2019-09-30,57.56,58.27,56.99,56.99,289404,57.56,58.27,56.99,56.99,289404,0.0,1.0
2019-10-01,55.83,58.47,55.72,57.99,405169,55.83,58.47,55.72,57.99,405169,0.0,1.0
2019-10-02,54.64,55.58,54.43,55.41,362524,54.64,55.58,54.43,55.41,362524,0.0,1.0
2019-10-03,54.49,54.84,53.2,54.36,245097,54.49,54.84,53.2,54.36,245097,0.0,1.0
2019-10-04,55.06,55.57,54.16,54.57,282198,55.06,55.57,54.16,54.57,282198,0.0,1.0
2019-10-07,55.34,55.77,54.34,54.74,284221,55.34,55.77,54.34,54.74,284221,0.0,1.0
2019-10-08,54.05,54.82,53.65,54.71,186374,54.05,54.82,53.65,54.71,186374,0.0,1.0
2019-10-09,54.44,54.75,54.06,54.5,148619,54.44,54.75,54.06,54.5,148619,0.0,1.0
2019-10-10,54.42,55.0,54.09,54.61,142868,54.42,55.0,54.09,54.61,142868,0.0,1.0
2019-10-11,56.02,56.29,54.92,55.32,297887,56.02,56.29,54.92,55.32,297887,0.0,1.0
2019-10-14,56.41,56.75,55.74,55.74,171509,56.41,56.75,55.74,55.74,171509,0.0,1.0
2019-10-15,57.63,57.67,56.44,56.7,186987,57.63,57.67,56.44,56.7,186987,0.0,1.0
2019-10-16,58.95,59.04,57.27,57.39,334698,58.95,59.04,57.27,57.39,334698,0.0,1.0
2019-10-17,59.76,60.48,59.11,59.14,432726,59.76,60.48,59.11,59.14,432726,0.0,1.0
2019-10-18,59.04,59.81,58.82,59.4,374324,59.04,59.81,58.82,59.4,374324,0.0,1.0
2019-10-21,58.16,59.96,57.91,59.61,431158,58.16,59.96,57.91,59.61,431158,0.0,1.0
2019-10-22,58.23,58.75,57.82,58.46,325420,58.23,58.75,57.82,58.46,325420,0.0,1.0
2019-10-23,57.94,58.58,57.48,58.25,196113,57.94,58.58,57.48,58.25,196113,0.0,1.0
2019-10-24,57.9,58.37,57.15,58.0,187028,57.9,58.37,57.15,58.0,187028,0.0,1.0
2019-10-25,57.94,58.55,57.6,57.6,254296,57.94,58.55,57.6,57.6,254296,0.0,1.0
2019-10-28,58.23,59.19,57.55,58.16,331646,58.23,59.19,57.55,58.16,331646,0.0,1.0
2019-10-29,59.53,59.93,58.34,58.37,299091,59.53,59.93,58.34,58.37,299091,0.0,1.0
2019-10-30,58.98,59.37,58.24,59.37,351384,58.98,59.37,58.24,59.37,351384,0.0,1.0
2019-10-31,58.76,59.17,58.37,58.89,434568,58.76,59.17,58.37,58.89,434568,0.0,1.0
2019-11-01,58.69,59.91,55.76,59.5,721414,58.69,59.91,55.76,59.5,721414,0.0,1.0
2019-11-04,59.97,60.58,58.81,59.0,410016,59.97,60.58,58.81,59.0,410016,0.0,1.0
2019-11-05,60.2,60.85,59.65,60.22,405659,60.2,60.85,59.65,60.22,405659,0.0,1.0
2019-11-06,60.56,61.32,60.49,60.49,312307,60.56,61.32,60.49,60.49,312307,0.0,1.0
2019-11-07,60.42,61.57,60.16,60.96,261752,60.42,61.57,60.16,60.96,261752,0.0,1.0
2019-11-08,60.53,60.67,59.78,60.44,170279,60.53,60.67,59.78,60.44,170279,0.0,1.0
2019-11-11,59.9,60.44,59.74,60.34,154985,59.9,60.44,59.74,60.34,154985,0.0,1.0
2019-11-12,60.44,60.75,59.78,59.9,166220,60.44,60.75,59.78,59.9,166220,0.0,1.0
2019-11-13,59.77,60.49,59.47,60.18,180590,59.77,60.49,59.47,60.18,180590,0.0,1.0
2019-11-14,59.47,59.85,59.05,59.68,239672,59.47,59.85,59.05,59.68,239672,0.0,1.0
2019-11-15,59.67,59.76,58.59,59.54,428807,59.67,59.76,58.59,59.54,428807,0.0,1.0
2019-11-18,59.97,60.59,59.26,59.4,309793,59.97,60.59,59.26,59.4,309793,0.0,1.0
2019-11-19,60.53,61.07,59.71,60.2,260602,60.53,61.07,59.71,60.2,260602,0.0,1.0
2019-11-20,59.33,60.65,58.58,60.21,444736,59.33,60.65,58.58,60.21,444736,0.0,1.0
2019-11-21,59.46,60.05,58.9,59.47,287368,59.46,60.05,58.9,59.47,287368,0.0,1.0
2019-11-22,59.63,60.05,59.2,59.56,185402,59.63,60.05,59.2,59.56,185402,0.0,1.0
2019-11-25,60.45,60.95,59.71,59.89,444529,60.45,60.95,59.71,59.89,444529,0.0,1.0
2019-11-26,60.08,60.72,59.62,60.33,299030,60.08,60.72,59.62,60.33,299030,0.0,1.0
2019-11-27,60.33,61.05,60.22,60.36,132019,60.33,61.05,60.22,60.36,132019,0.0,1.0
2019-11-29,59.47,60.3,59.34,59.89,92602,59.47,60.3,59.34,59.89,92602,0.0,1.0
2019-12-02,59.42,60.03,58.66,59.29,209703,59.42,60.03,58.66,59.29,209703,0.0,1.0
2019-12-03,59.52,59.95,58.69,58.95,259362,59.52,59.95,58.69,58.95,259362,0.0,1.0
2019-12-04,60.16,60.94,59.77,59.77,283613,60.16,60.94,59.77,59.77,283613,0.0,1.0
2019-12-05,60.46,60.71,59.79,60.04,240391,60.46,60.71,59.79,60.04,240391,0.0,1.0
2019-12-06,61.1,61.84,60.79,60.79,252046,61.1,61.84,60.79,60.79,252046,0.0,1.0
2019-12-09,60.33,60.9,60.16,60.76,298364,60.33,60.9,60.16,60.76,298364,0.0,1.0
2019-12-10,60.54,61.04,60.05,60.32,152835,60.54,61.04,60.05,60.32,152835,0.0,1.0
2019-12-11,60.12,60.72,59.76,60.4,193345,60.12,60.72,59.76,60.4,193345,0.0,1.0
2019-12-12,59.95,61.16,59.79,60.21,204013,59.95,61.16,59.79,60.21,204013,0.0,1.0
2019-12-13,59.64,60.25,59.21,59.89,192822,59.64,60.25,59.21,59.89,192822,0.0,1.0
2019-12-16,59.48,60.72,59.4,60.2,263221,59.48,60.72,59.4,60.2,263221,0.0,1.0
2019-12-17,60.15,60.31,59.5,59.53,296499,60.15,60.31,59.5,59.53,296499,0.0,1.0
2019-12-18,60.65,60.83,60.34,60.43,304940,60.65,60.83,60.34,60.43,304940,0.0,1.0
2019-12-19,60.78,61.41,60.5,61.0,212619,60.78,61.41,60.5,61.0,212619,0.0,1.0
2019-12-20,61.4,61.59,60.77,60.86,742277,61.4,61.59,60.77,60.86,742277,0.0,1.0
2019-12-23,61.49,61.65,60.9,61.48,129657,61.49,61.65,60.9,61.48,129657,0.0,1.0
2019-12-24,61.29,61.6,61.18,61.49,54005,61.29,61.6,61.18,61.49,54005,0.0,1.0
2019-12-26,61.57,61.87,61.25,61.29,105388,61.57,61.87,61.25,61.29,105388,0.0,1.0
2019-12-27,61.65,61.85,61.27,61.59,182129,61.65,61.85,61.27,61.59,182129,0.0,1.0
2019-12-30,61.89,62.19,61.41,61.91,202469,61.89,62.19,61.41,61.91,202469,0.0,1.0
2019-12-31,62.31,62.58,61.8,61.8,246260,62.31,62.58,61.8,61.8,246260,0.0,1.0
2020-01-02,62.11,62.62,61.14,62.58,242852,62.11,62.62,61.14,62.58,242852,0.0,1.0
2020-01-03,62.42,62.45,61.16,61.24,275299,62.42,62.45,61.16,61.24,275299,0.0,1.0
2020-01-06,62.11,62.41,61.24,61.87,285724,62.11,62.41,61.24,61.87,285724,0.0,1.0
2020-01-07,62.05,62.33,61.35,62.25,157333,62.05,62.33,61.35,62.25,157333,0.0,1.0
2020-01-08,63.49,63.78,61.75,62.0,445448,63.49,63.78,61.75,62.0,445448,0.0,1.0
2020-01-09,63.07,64.0,62.98,63.63,222514,63.07,64.0,62.98,63.63,222514,0.0,1.0
2020-01-10,62.65,63.24,62.37,63.23,256316,62.65,63.24,62.37,63.23,256316,0.0,1.0
2020-01-13,63.03,63.03,62.03,62.71,268630,63.03,63.03,62.03,62.71,268630,0.0,1.0
2020-01-14,63.47,63.75,62.73,62.87,306567,63.47,63.75,62.73,62.87,306567,0.0,1.0
2020-01-15,64.6,65.24,63.67,63.67,310969,64.6,65.24,63.67,63.67,310969,0.0,1.0
2020-01-16,66.35,66.5,65.17,65.17,260285,66.35,66.5,65.17,65.17,260285,0.0,1.0
2020-01-17,66.85,67.41,66.52,66.76,367230,66.85,67.41,66.52,66.76,367230,0.0,1.0
2020-01-21,67.0,67.44,66.34,66.53,230457,67.0,67.44,66.34,66.53,230457,0.0,1.0
2020-01-22,66.85,67.95,66.06,67.0,356062,66.85,67.95,66.06,67.0,356062,0.0,1.0
2020-01-23,67.29,67.34,66.6,67.27,266953,67.29,67.34,66.6,67.27,266953,0.0,1.0
2020-01-24,66.93,67.34,66.49,67.34,273829,66.93,67.34,66.49,67.34,273829,0.0,1.0
2020-01-27,67.0,67.08,65.85,66.06,220543,67.0,67.08,65.85,66.06,220543,0.0,1.0
2020-01-28,67.54,68.03,67.21,67.28,167806,67.54,68.03,67.21,67.28,167806,0.0,1.0
2020-01-29,67.46,68.01,66.86,67.49,167629,67.46,68.01,66.86,67.49,167629,0.0,1.0
2020-01-30,67.53,67.59,65.27,65.83,361377,67.53,67.59,65.27,65.83,361377,0.0,1.0
2020-01-31,67.38,67.86,67.15,67.46,420640,67.38,67.86,67.15,67.46,420640,0.0,1.0
2020-02-03,67.99,68.45,67.39,67.73,249473,67.99,68.45,67.39,67.73,249473,0.0,1.0
2020-02-04,69.55,69.83,68.53,68.64,222087,69.55,69.83,68.53,68.64,222087,0.0,1.0
2020-02-05,70.1,70.81,68.92,70.07,253104,70.1,70.81,68.92,70.07,253104,0.0,1.0
2020-02-06,70.35,70.74,69.67,70.62,204836,70.35,70.74,69.67,70.62,204836,0.0,1.0
2020-02-07,69.75,70.82,69.33,70.27,159428,69.75,70.82,69.33,70.27,159428,0.0,1.0
2020-02-10,70.3,70.42,69.53,69.53,279905,70.3,70.42,69.53,69.53,279905,0.0,1.0
2020-02-11,71.6,72.02,70.55,70.71,202688,71.6,72.02,70.55,70.71,202688,0.0,1.0
2020-02-12,71.63,72.5,71.39,71.85,400967,71.63,72.5,71.39,71.85,400967,0.0,1.0
2020-02-13,71.98,73.35,70.94,71.26,597130,71.98,73.35,70.94,71.26,597130,0.0,1.0
2020-02-14,78.54,80.4,74.85,74.85,1154056,78.54,80.4,74.85,74.85,1154056,0.0,1.0
2020-02-18,75.67,78.43,74.07,78.42,582334,75.67,78.43,74.07,78.42,582334,0.0,1.0
2020-02-19,75.74,75.92,75.19,75.85,317708,75.74,75.92,75.19,75.85,317708,0.0,1.0
2020-02-20,74.33,75.68,74.3,75.34,392601,74.33,75.68,74.3,75.34,392601,0.0,1.0
2020-02-21,74.15,75.04,73.65,74.35,307611,74.15,75.04,73.65,74.35,307611,0.0,1.0
2020-02-24,73.64,74.07,71.5,72.46,313075,73.64,74.07,71.5,72.46,313075,0.0,1.0
2020-02-25,71.77,73.86,71.66,73.63,342127,71.77,73.86,71.66,73.63,342127,0.0,1.0
2020-02-26,72.41,73.44,71.74,71.77,374013,72.41,73.44,71.74,71.77,374013,0.0,1.0
2020-02-27,74.01,75.88,70.8,71.38,742740,74.01,75.88,70.8,71.38,742740,0.0,1.0
2020-02-28,73.6,74.5,71.72,72.49,628615,73.6,74.5,71.72,72.49,628615,0.0,1.0
2020-03-02,74.48,74.62,72.62,73.72,561501,74.48,74.62,72.62,73.72,561501,0.0,1.0
2020-03-03,72.61,75.95,71.01,74.72,387374,72.61,75.95,71.01,74.72,387374,0.0,1.0
2020-03-04,76.85,76.87,73.36,74.24,332420,76.85,76.87,73.36,74.24,332420,0.0,1.0
2020-03-05,75.56,76.93,74.26,75.5,461770,75.56,76.93,74.26,75.5,461770,0.0,1.0
2020-03-06,76.82,76.92,72.29,73.57,531448,76.82,76.92,72.29,73.57,531448,0.0,1.0
2020-03-09,72.02,74.19,70.57,73.83,638557,72.02,74.19,70.57,73.83,638557,0.0,1.0
2020-03-10,69.13,73.48,66.26,73.48,603574,69.13,73.48,66.26,73.48,603574,0.0,1.0
2020-03-11,68.34,69.98,66.19,67.72,677423,68.34,69.98,66.19,67.72,677423,0.0,1.0
2020-03-12,65.58,67.87,60.0,65.47,590342,65.58,67.87,60.0,65.47,590342,0.0,1.0
2020-03-13,74.48,74.58,65.0,67.92,815361,74.48,74.58,65.0,67.92,815361,0.0,1.0
2020-03-16,70.4,74.5,67.69,68.46,1075621,70.4,74.5,67.69,68.46,1075621,0.0,1.0
2020-03-17,80.28,80.55,70.2,71.62,1096687,80.28,80.55,70.2,71.62,1096687,0.0,1.0
2020-03-18,81.99,82.0,74.48,77.35,1146976,81.99,82.0,74.48,77.35,1146976,0.0,1.0
2020-03-19,68.13,89.22,65.6,81.11,1265790,68.13,89.22,65.6,81.11,1265790,0.0,1.0
2020-03-20,62.75,73.34,62.3,68.85,875720,62.75,73.34,62.3,68.85,875720,0.0,1.0
2020-03-23,69.09,69.88,60.3,62.57,697484,69.09,69.88,60.3,62.57,697484,0.0,1.0
2020-03-24,67.88,73.59,64.72,72.14,800220,67.88,73.59,64.72,72.14,800220,0.0,1.0
2020-03-25,60.16,69.56,60.0,68.56,1016748,60.16,69.56,60.0,68.56,1016748,0.0,1.0
2020-03-26,53.73,60.75,51.78,60.16,1922080,53.73,60.75,51.78,60.16,1922080,0.0,1.0
2020-03-27,48.28,53.0,48.01,52.79,1067214,48.28,53.0,48.01,52.79,1067214,0.0,1.0
2020-03-30,52.34,52.73,48.16,48.87,880596,52.34,52.73,48.16,48.87,880596,0.0,1.0
2020-03-31,57.81,58.31,51.95,52.71,1168091,57.81,58.31,51.95,52.71,1168091,0.0,1.0
2020-04-01,58.19,58.93,54.98,56.5,1217561,58.19,58.93,54.98,56.5,1217561,0.0,1.0
2020-04-02,61.06,61.37,57.79,58.15,617439,61.06,61.37,57.79,58.15,617439,0.0,1.0
2020-04-03,58.01,61.39,55.12,60.22,527012,58.01,61.39,55.12,60.22,527012,0.0,1.0
2020-04-06,60.13,60.36,56.78,59.55,715492,60.13,60.36,56.78,59.55,715492,0.0,1.0
2020-04-07,58.38,61.83,58.18,60.69,510614,58.38,61.83,58.18,60.69,510614,0.0,1.0
2020-04-08,59.73,61.44,57.26,58.94,527246,59.73,61.44,57.26,58.94,527246,0.0,1.0
2020-04-09,62.22,63.63,59.56,59.67,364750,62.22,63.63,59.56,59.67,364750,0.0,1.0
2020-04-13,59.98,62.61,59.49,61.37,509523,59.98,62.61,59.49,61.37,509523,0.0,1.0
2020-04-14,60.24,61.0,59.23,60.15,493159,60.24,61.0,59.23,60.15,493159,0.0,1.0
2020-04-15,56.93,59.98,56.89,59.72,531862,56.93,59.98,56.89,59.72,531862,0.0,1.0
2020-04-16,54.14,57.25,53.48,56.93,785905,54.14,57.25,53.48,56.93,785905,0.0,1.0
2020-04-17,56.15,56.59,53.68,54.81,535015,56.15,56.59,53.68,54.81,535015,0.0,1.0
2020-04-20,55.13,57.9,54.88,57.55,467924,55.13,57.9,54.88,57.55,467924,0.0,1.0
2020-04-21,49.55,54.77,49.05,53.67,1093079,49.55,54.77,49.05,53.67,1093079,0.0,1.0
2020-04-22,48.75,51.1,48.1,50.64,1010246,48.75,51.1,48.1,50.64,1010246,0.0,1.0
2020-04-23,46.4,48.95,45.0,48.8,1652666,46.4,48.95,45.0,48.8,1652666,0.0,1.0
2020-04-24,44.37,48.39,43.78,46.91,1158602,44.37,48.39,43.78,46.91,1158602,0.0,1.0
2020-04-27,45.75,46.64,43.83,45.07,1337908,45.75,46.64,43.83,45.07,1337908,0.0,1.0
2020-04-28,46.54,46.8,44.36,46.44,885413,46.54,46.8,44.36,46.44,885413,0.0,1.0
2020-04-29,47.41,48.05,46.0,47.49,724012,47.41,48.05,46.0,47.49,724012,0.0,1.0
2020-04-30,46.98,48.44,46.39,46.99,553898,46.98,48.44,46.39,46.99,553898,0.0,1.0
2020-05-01,44.22,46.27,43.96,46.27,716623,44.22,46.27,43.96,46.27,716623,0.0,1.0
2020-05-04,42.58,43.5,41.55,43.43,873671,42.58,43.5,41.55,43.43,873671,0.0,1.0
2020-05-05,43.06,44.5,42.75,43.0,730808,43.06,44.5,42.75,43.0,730808,0.0,1.0
2020-05-06,42.44,43.41,41.7,43.2,709851,42.44,43.41,41.7,43.2,709851,0.0,1.0
2020-05-07,42.35,43.68,41.76,42.56,612688,42.35,43.68,41.76,42.56,612688,0.0,1.0
2020-05-08,44.0,44.21,42.95,43.56,678868,44.0,44.21,42.95,43.56,678868,0.0,1.0
2020-05-11,45.5,46.09,43.36,43.55,1083367,45.5,46.09,43.36,43.55,1083367,0.0,1.0
2020-05-12,39.91,42.88,39.76,41.86,2399256,39.91,42.88,39.76,41.86,2399256,0.0,1.0
2020-05-13,37.54,40.49,36.83,40.28,1304922,37.54,40.49,36.83,40.28,1304922,0.0,1.0
2020-05-14,40.33,40.37,36.65,37.09,1154521,40.33,40.37,36.65,37.09,1154521,0.0,1.0
2020-05-15,38.66,40.61,38.28,40.06,1397486,38.66,40.61,38.28,40.06,1397486,0.0,1.0
2020-05-18,42.3,42.84,39.0,39.19,1097510,42.3,42.84,39.0,39.19,1097510,0.0,1.0
2020-05-19,43.57,44.2,41.35,41.98,882143,43.57,44.2,41.35,41.98,882143,0.0,1.0
2020-05-20,45.21,45.34,42.7,43.68,978024,45.21,45.34,42.7,43.68,978024,0.0,1.0
2020-05-21,45.62,46.0,44.17,44.9,512534,45.62,46.0,44.17,44.9,512534,0.0,1.0
2020-05-22,43.96,45.82,43.88,45.82,448255,43.96,45.82,43.88,45.82,448255,0.0,1.0
2020-05-26,46.38,46.66,44.56,45.17,563463,46.38,46.66,44.56,45.17,563463,0.0,1.0
2020-05-27,47.3,47.42,45.59,46.5,703172,47.3,47.42,45.59,46.5,703172,0.0,1.0
2020-05-28,45.88,48.38,45.61,47.85,608770,45.88,48.38,45.61,47.85,608770,0.0,1.0
2020-05-29,44.36,45.8,43.87,45.56,842587,44.36,45.8,43.87,45.56,842587,0.0,1.0
2020-06-01,44.59,45.99,44.09,44.43,691291,44.59,45.99,44.09,44.43,691291,0.0,1.0
2020-06-02,44.43,45.24,44.03,44.9,417118,44.43,45.24,44.03,44.9,417118,0.0,1.0
2020-06-03,45.07,46.15,44.68,44.89,555776,45.07,46.15,44.68,44.89,555776,0.0,1.0
2020-06-04,45.16,45.97,43.3,43.77,574842,45.16,45.97,43.3,43.77,574842,0.0,1.0
2020-06-05,49.23,49.98,46.22,46.22,592950,49.23,49.98,46.22,46.22,592950,0.0,1.0
2020-06-08,49.8,50.99,49.11,49.82,791790,49.8,50.99,49.11,49.82,791790,0.0,1.0
2020-06-09,51.15,51.95,48.96,49.19,1129227,51.15,51.95,48.96,49.19,1129227,0.0,1.0
2020-06-10,49.73,50.99,49.44,50.86,949859,49.73,50.99,49.44,50.86,949859,0.0,1.0
2020-06-11,45.11,48.0,45.09,48.0,951086,45.11,48.0,45.09,48.0,951086,0.0,1.0
2020-06-12,46.33,48.7,45.09,46.9,974782,46.33,48.7,45.09,46.9,974782,0.0,1.0
2020-06-15,45.78,46.24,44.54,45.31,1133735,45.78,46.24,44.54,45.31,1133735,0.0,1.0
2020-06-16,46.59,47.79,45.62,47.53,655029,46.59,47.79,45.62,47.53,655029,0.0,1.0
2020-06-17,45.21,46.94,44.96,46.49,500668,45.21,46.94,44.96,46.49,500668,0.0,1.0
2020-06-18,45.12,45.88,44.5,44.69,297240,45.12,45.88,44.5,44.69,297240,0.0,1.0
2020-06-19,43.6,45.52,43.58,45.21,719223,43.6,45.52,43.58,45.21,719223,0.0,1.0
2020-06-22,44.79,44.95,42.38,43.42,674928,44.79,44.95,42.38,43.42,674928,0.0,1.0
2020-06-23,45.7,46.89,44.94,45.49,797634,45.7,46.89,44.94,45.49,797634,0.0,1.0
2020-06-24,44.53,45.72,43.42,45.13,560504,44.53,45.72,43.42,45.13,560504,0.0,1.0
2020-06-25,45.35,45.4,44.05,44.28,696106,45.35,45.4,44.05,44.28,696106,0.0,1.0
2020-06-26,43.91,45.1,43.32,44.86,850259,43.91,45.1,43.32,44.86,850259,0.0,1.0
2020-06-29,45.81,45.83,43.9,44.55,621206,45.81,45.83,43.9,44.55,621206,0.0,1.0
2020-06-30,45.24,45.86,44.7,45.58,837540,45.24,45.86,44.7,45.58,837540,0.0,1.0
2020-07-01,44.65,46.35,44.38,45.23,765089,44.65,46.35,44.38,45.23,765089,0.0,1.0
2020-07-02,43.56,45.68,43.48,45.66,554761,43.56,45.68,43.48,45.66,554761,0.0,1.0
2020-07-06,43.96,44.4,43.41,44.1,1151853,43.96,44.4,43.41,44.1,1151853,0.0,1.0
2020-07-07,43.54,44.23,42.16,43.74,1227924,43.54,44.23,42.16,43.74,1227924,0.0,1.0
2020-07-08,43.68,43.71,42.18,43.35,702988,43.68,43.71,42.18,43.35,702988,0.0,1.0
2020-07-09,42.52,43.7,41.76,43.4,869160,42.52,43.7,41.76,43.4,869160,0.0,1.0
2020-07-10,43.58,43.81,41.82,42.31,402458,43.58,43.81,41.82,42.31,402458,0.0,1.0
2020-07-13,45.57,46.68,43.66,44.0,763487,45.57,46.68,43.66,44.0,763487,0.0,1.0
2020-07-14,45.26,45.75,44.29,45.53,542419,45.26,45.75,44.29,45.53,542419,0.0,1.0
2020-07-15,47.55,48.92,45.98,45.98,783438,47.55,48.92,45.98,45.98,783438,0.0,1.0
2020-07-16,47.09,47.37,46.31,47.21,429708,47.09,47.37,46.31,47.21,429708,0.0,1.0
2020-07-17,47.44,48.3,47.05,47.05,555943,47.44,48.3,47.05,47.05,555943,0.0,1.0
2020-07-20,47.94,48.13,46.92,47.49,524008,47.94,48.13,46.92,47.49,524008,0.0,1.0
2020-07-21,52.58,53.03,50.01,50.41,879646,52.58,53.03,50.01,50.41,879646,0.0,1.0
2020-07-22,53.35,53.67,52.0,52.18,870471,53.35,53.67,52.0,52.18,870471,0.0,1.0
2020-07-23,54.61,55.19,53.08,53.25,487530,54.61,55.19,53.08,53.25,487530,0.0,1.0
2020-07-24,54.04,55.16,53.78,54.37,380443,54.04,55.16,53.78,54.37,380443,0.0,1.0
2020-07-27,54.24,54.685,53.5042,53.83,422066,54.24,54.685,53.5042,53.83,422066,0.0,1.0
2020-07-28,54.48,55.28,53.83,54.25,346498,54.48,55.28,53.83,54.25,346498,0.0,1.0
2020-07-29,55.45,56.2,54.75,54.75,293312,55.45,56.2,54.75,54.75,293312,0.0,1.0
2020-07-30,55.28,55.53,53.8101,54.59,263090,55.28,55.53,53.8101,54.59,263090,0.0,1.0
2020-07-31,54.94,55.51,54.12,55.01,446232,54.94,55.51,54.12,55.01,446232,0.0,1.0
2020-08-03,54.8,55.19,54.25,54.91,337163,54.8,55.19,54.25,54.91,337163,0.0,1.0
2020-08-04,55.11,55.59,53.66,54.5,363533,55.11,55.59,53.66,54.5,363533,0.0,1.0
2020-08-05,55.93,56.31,54.74,55.72,301307,55.93,56.31,54.74,55.72,301307,0.0,1.0
2020-08-06,55.25,57.3,54.96,55.6,847481,55.25,57.3,54.96,55.6,847481,0.0,1.0
2020-08-07,58.64,63.5793,57.66,60.0,935184,58.64,63.5793,57.66,60.0,935184,0.0,1.0
2020-08-10,55.52,58.59,55.44,58.59,806200,55.52,58.59,55.44,58.59,806200,0.0,1.0
2020-08-11,53.42,56.4,53.07,56.18,512810,53.42,56.4,53.07,56.18,512810,0.0,1.0
2020-08-12,52.53,54.1,52.12,54.1,475043,52.53,54.1,52.12,54.1,475043,0.0,1.0
2020-08-13,52.43,53.035,52.0101,52.46,292448,52.43,53.035,52.0101,52.46,292448,0.0,1.0
2020-08-14,52.3,52.775,51.71,52.06,236700,52.3,52.775,51.71,52.06,236700,0.0,1.0
2020-08-17,51.88,53.3,51.79,52.6,318176,51.88,53.3,51.79,52.6,318176,0.0,1.0
2020-08-18,50.89,51.75,50.27,51.73,289146,50.89,51.75,50.27,51.73,289146,0.0,1.0
2020-08-19,50.67,51.03,49.87,51.0,322583,50.67,51.03,49.87,51.0,322583,0.0,1.0
2020-08-20,51.04,51.47,50.35,50.35,310319,51.04,51.47,50.35,50.35,310319,0.0,1.0
2020-08-21,51.26,51.46,50.46,51.05,693744,51.26,51.46,50.46,51.05,693744,0.0,1.0
2020-08-24,53.29,53.34,51.56,51.9,386617,53.29,53.34,51.56,51.9,386617,0.0,1.0
2020-08-25,53.52,53.62,52.82,53.26,274264,53.52,53.62,52.82,53.26,274264,0.0,1.0
2020-08-26,52.82,53.89,52.38,53.52,435544,52.82,53.89,52.38,53.52,435544,0.0,1.0
2020-08-27,54.0,54.18,52.4018,52.68,270719,54.0,54.18,52.4018,52.68,270719,0.0,1.0
2020-08-28,53.55,54.09,52.89,54.0,491577,53.55,54.09,52.89,54.0,491577,0.0,1.0
2020-08-31,53.84,54.505,52.23,52.23,603325,53.84,54.505,52.23,52.23,603325,0.0,1.0
2020-09-01,54.11,54.405,53.3151,53.4,419091,54.11,54.405,53.3151,53.4,419091,0.0,1.0
2020-09-02,56.08,56.48,53.7,53.92,478008,56.08,56.48,53.7,53.92,478008,0.0,1.0
2020-09-03,54.71,56.48,54.31,56.33,485340,54.71,56.48,54.31,56.33,485340,0.0,1.0
2020-09-04,54.99,55.79,54.12,55.28,408427,54.99,55.79,54.12,55.28,408427,0.0,1.0
2020-09-08,54.5,55.67,53.64,54.5,325001,54.5,55.67,53.64,54.5,325001,0.0,1.0
2020-09-09,54.56,54.96,53.908,54.51,294877,54.56,54.96,53.908,54.51,294877,0.0,1.0
2020-09-10,54.2,55.72,54.08,55.07,337782,54.2,55.72,54.08,55.07,337782,0.0,1.0
2020-09-11,53.55,54.85,53.18,54.3,197315,53.55,54.85,53.18,54.3,197315,0.0,1.0
2020-09-14,55.88,56.07,53.445,53.78,304929,55.88,56.07,53.445,53.78,304929,0.0,1.0
2020-09-15,55.54,56.3,55.14,56.17,274452,55.54,56.3,55.14,56.17,274452,0.0,1.0
2020-09-16,56.71,57.445,55.46,55.91,364805,56.71,57.445,55.46,55.91,364805,0.0,1.0
2020-09-17,57.19,57.48,55.521,55.88,305305,57.19,57.48,55.521,55.88,305305,0.0,1.0
2020-09-18,57.89,58.19,56.425,57.74,939983,57.89,58.19,56.425,57.74,939983,0.0,1.0
2020-09-21,55.19,56.8,54.57,56.8,333482,55.19,56.8,54.57,56.8,333482,0.0,1.0
2020-09-22,54.9,55.7,54.18,55.18,458256,54.9,55.7,54.18,55.18,458256,0.0,1.0
2020-09-23,53.03,55.405,52.61,54.95,481685,53.03,55.405,52.61,54.95,481685,0.0,1.0
2020-09-24,55.89,56.05,52.76,53.45,483379,55.89,56.05,52.76,53.45,483379,0.0,1.0
2020-09-25,57.34,57.51,55.22,55.32,343652,57.34,57.51,55.22,55.32,343652,0.0,1.0
2020-09-28,58.28,58.46,57.52,57.68,380058,58.28,58.46,57.52,57.68,380058,0.0,1.0
2020-09-29,57.98,58.64,57.46,58.51,377119,57.98,58.64,57.46,58.51,377119,0.0,1.0
2020-09-30,58.46,59.26,58.05,58.08,359731,58.46,59.26,58.05,58.08,359731,0.0,1.0
2020-10-01,57.28,59.0316,56.45,58.65,247278,57.28,59.0316,56.45,58.65,247278,0.0,1.0
2020-10-02,58.16,58.68,56.0501,56.22,235364,58.16,58.68,56.0501,56.22,235364,0.0,1.0
2020-10-05,58.94,59.19,58.09,58.66,229350,58.94,59.19,58.09,58.66,229350,0.0,1.0
2020-10-06,58.74,60.0,58.34,59.4,302301,58.74,60.0,58.34,59.4,302301,0.0,1.0
2020-10-07,60.43,60.74,58.94,58.98,335983,60.43,60.74,58.94,58.98,335983,0.0,1.0
2020-10-08,63.01,63.01,61.28,61.77,304019,63.01,63.01,61.28,61.77,304019,0.0,1.0
2020-10-09,64.23,64.43,63.43,63.43,300622,64.23,64.43,63.43,63.43,300622,0.0,1.0
2020-10-12,65.6,65.82,64.24,64.58,382677,65.6,65.82,64.24,64.58,382677,0.0,1.0
2020-10-13,64.66,65.095,63.39,64.85,453397,64.66,65.095,63.39,64.85,453397,0.0,1.0
2020-10-14,62.92,65.68,62.78,64.79,308770,62.92,65.68,62.78,64.79,308770,0.0,1.0
2020-10-15,65.65,65.71,61.85,62.17,205873,65.65,65.71,61.85,62.17,205873,0.0,1.0
2020-10-16,66.99,67.72,65.55,65.65,268051,66.99,67.72,65.55,65.65,268051,0.0,1.0
2020-10-19,66.61,68.13,66.4,67.24,324218,66.61,68.13,66.4,67.24,324218,0.0,1.0
2020-10-20,66.56,67.41,66.29,67.04,196972,66.56,67.41,66.29,67.04,196972,0.0,1.0
2020-10-21,66.08,67.04,65.9,66.38,293128,66.08,67.04,65.9,66.38,293128,0.0,1.0
2020-10-22,66.39,67.09,65.72,66.76,334540,66.39,67.09,65.72,66.76,334540,0.0,1.0
2020-10-23,66.51,66.98,65.21,66.98,380631,66.51,66.98,65.21,66.98,380631,0.0,1.0
2020-10-26,66.73,66.78,64.65,65.63,397629,66.73,66.78,64.65,65.63,397629,0.0,1.0
2020-10-27,65.21,67.18,64.7,66.56,282861,65.21,67.18,64.7,66.56,282861,0.0,1.0
2020-10-28,64.4,65.09,63.6,64.09,315920,64.4,65.09,63.6,64.09,315920,0.0,1.0
2020-10-29,64.37,65.23,63.095,64.02,332140,64.37,65.23,63.095,64.02,332140,0.0,1.0
2020-10-30,65.28,67.88,63.56,64.26,460181,65.28,67.88,63.56,64.26,460181,0.0,1.0
2020-11-02,65.64,66.13,64.41,66.13,230687,65.64,66.13,64.41,66.13,230687,0.0,1.0
2020-11-03,68.91,69.23,66.47,67.06,296797,68.91,69.23,66.47,67.06,296797,0.0,1.0
2020-11-04,66.95,69.73,65.85,67.43,288319,66.95,69.73,65.85,67.43,288319,0.0,1.0
2020-11-05,68.74,69.6,67.0,67.89,417394,68.74,69.6,67.0,67.89,417394,0.0,1.0
2020-11-06,63.05,70.85,62.0,70.0,686372,63.05,70.85,62.0,70.0,686372,0.0,1.0
2020-11-09,62.38,68.94,62.19,67.05,852555,62.38,68.94,62.19,67.05,852555,0.0,1.0
2020-11-10,62.26,63.06,61.39,63.02,572360,62.26,63.06,61.39,63.02,572360,0.0,1.0
2020-11-11,61.51,63.12,61.03,62.59,379762,61.51,63.12,61.03,62.59,379762,0.0,1.0
2020-11-12,61.4,61.91,59.905,61.33,317742,61.4,61.91,59.905,61.33,317742,0.0,1.0
2020-11-13,62.23,62.92,60.85,62.0,228822,62.23,62.92,60.85,62.0,228822,0.0,1.0
2020-11-16,61.34,63.26,60.505,63.04,312794,61.34,63.26,60.505,63.04,312794,0.0,1.0
2020-11-17,61.65,62.11,59.48,60.74,358494,61.65,62.11,59.48,60.74,358494,0.0,1.0
2020-11-18,60.8,62.3,60.7,61.88,217908,60.8,62.3,60.7,61.88,217908,0.0,1.0
2020-11-19,60.69,61.25,59.43,60.53,256550,60.69,61.25,59.43,60.53,256550,0.0,1.0
2020-11-20,59.24,60.58,58.48,60.32,397188,59.24,60.58,58.48,60.32,397188,0.0,1.0
2020-11-23,62.05,62.72,59.78,59.78,561509,62.05,62.72,59.78,59.78,561509,0.0,1.0
2020-11-24,65.93,66.1,62.25,62.5,561034,65.93,66.1,62.25,62.5,561034,0.0,1.0
2020-11-25,66.44,66.8,64.9,65.54,350451,66.44,66.8,64.9,65.54,350451,0.0,1.0
2020-11-27,66.55,66.86,65.94,66.3,185456,66.55,66.86,65.94,66.3,185456,0.0,1.0
2020-11-30,65.16,67.77,65.02,65.85,484820,65.16,67.77,65.02,65.85,484820,0.0,1.0
2020-12-01,64.71,66.305,64.11,66.07,323401,64.71,66.305,64.11,66.07,323401,0.0,1.0
2020-12-02,65.7,66.06,64.0,64.6,231343,65.7,66.06,64.0,64.6,231343,0.0,1.0
2020-12-03,66.52,66.85,65.355,66.08,318767,66.52,66.85,65.355,66.08,318767,0.0,1.0
2020-12-04,65.66,66.97,65.075,66.97,216122,65.66,66.97,65.075,66.97,216122,0.0,1.0
2020-12-07,65.36,65.765,63.51,65.39,446510,65.36,65.765,63.51,65.39,446510,0.0,1.0
2020-12-08,68.49,68.67,65.39,65.39,499394,68.49,68.67,65.39,65.39,499394,0.0,1.0
2020-12-09,68.2,69.292,68.2,68.76,380124,68.2,69.292,68.2,68.76,380124,0.0,1.0
2020-12-10,69.96,70.07,67.31,67.89,234759,69.96,70.07,67.31,67.89,234759,0.0,1.0
2020-12-11,67.86,69.99,67.35,69.56,243283,67.86,69.99,67.35,69.56,243283,0.0,1.0
2020-12-14,67.01,69.43,66.97,68.36,323309,67.01,69.43,66.97,68.36,323309,0.0,1.0
2020-12-15,69.17,69.22,67.0,67.19,376990,69.17,69.22,67.0,67.19,376990,0.0,1.0
2020-12-16,68.83,70.36,68.36,69.61,216754,68.83,70.36,68.36,69.61,216754,0.0,1.0
2020-12-17,68.39,69.5,67.94,68.83,279292,68.39,69.5,67.94,68.83,279292,0.0,1.0
2020-12-18,68.44,68.82,67.37,68.4,625370,68.44,68.82,67.37,68.4,625370,0.0,1.0
2020-12-21,68.46,68.975,66.7,67.58,255988,68.46,68.975,66.7,67.58,255988,0.0,1.0
2020-12-22,69.13,69.29,67.035,68.4,208202,69.13,69.29,67.035,68.4,208202,0.0,1.0
2020-12-23,69.63,70.39,68.96,69.39,262647,69.63,70.39,68.96,69.39,262647,0.0,1.0
2020-12-24,69.29,70.0,68.58,70.0,139763,69.29,70.0,68.58,70.0,139763,0.0,1.0
2020-12-28,69.29,69.85,68.485,69.61,190191,69.29,69.85,68.485,69.61,190191,0.0,1.0
2020-12-29,68.33,69.91,67.71,69.61,162767,68.33,69.91,67.71,69.61,162767,0.0,1.0
2020-12-30,68.13,69.35,67.77,68.58,160912,68.13,69.35,67.77,68.58,160912,0.0,1.0
2020-12-31,68.25,68.47,67.315,67.91,169426,68.25,68.47,67.315,67.91,169426,0.0,1.0
2021-01-04,68.92,69.55,67.4,68.57,351201,68.92,69.55,67.4,68.57,351201,0.0,1.0
2021-01-05,69.42,70.18,68.56,68.56,326813,69.42,70.18,68.56,68.56,326813,0.0,1.0
2021-01-06,71.54,72.08,69.68,69.68,482386,71.54,72.08,69.68,69.68,482386,0.0,1.0
2021-01-07,71.39,71.82,70.215,71.5,245446,71.39,71.82,70.215,71.5,245446,0.0,1.0
2021-01-08,71.17,72.345,70.32,71.84,206026,71.17,72.345,70.32,71.84,206026,0.0,1.0
2021-01-11,70.31,71.26,69.13,70.68,199908,70.31,71.26,69.13,70.68,199908,0.0,1.0
2021-01-12,72.18,74.11,71.13,72.45,367438,72.18,74.11,71.13,72.45,367438,0.0,1.0
2021-01-13,71.21,72.8962,70.77,72.18,308705,71.21,72.8962,70.77,72.18,308705,0.0,1.0
2021-01-14,71.98,72.77,71.05,71.94,297599,71.98,72.77,71.05,71.94,297599,0.0,1.0
2021-01-15,72.21,73.12,71.1,71.31,254582,72.21,73.12,71.1,71.31,254582,0.0,1.0
2021-01-19,73.97,74.38,72.09,73.08,330373,73.97,74.38,72.09,73.08,330373,0.0,1.0
2021-01-20,75.51,75.83,74.18,74.25,294983,75.51,75.83,74.18,74.25,294983,0.0,1.0
2021-01-21,73.07,76.03,72.99,76.0,362371,73.07,76.03,72.99,76.0,362371,0.0,1.0
2021-01-22,75.08,75.12,71.47,72.62,269032,75.08,75.12,71.47,72.62,269032,0.0,1.0
2021-01-25,75.44,76.28,74.01,74.58,212387,75.44,76.28,74.01,74.58,212387,0.0,1.0
2021-01-26,75.65,76.27,74.57,76.0,197559,75.65,76.27,74.57,76.0,197559,0.0,1.0
2021-01-27,73.58,75.405,72.88,74.35,332329,73.58,75.405,72.88,74.35,332329,0.0,1.0
2021-01-28,73.16,74.37,72.675,74.23,217866,73.16,74.37,72.675,74.23,217866,0.0,1.0
2021-01-29,72.12,73.5599,71.4763,73.05,251444,72.12,73.5599,71.4763,73.05,251444,0.0,1.0
2021-02-01,74.37,74.58,71.9154,72.54,243728,74.37,74.58,71.9154,72.54,243728,0.0,1.0
2021-02-02,73.6,75.36,73.4,75.0,241073,73.6,75.36,73.4,75.0,241073,0.0,1.0
2021-02-03,73.97,74.39,73.03,73.37,183865,73.97,74.39,73.03,73.37,183865,0.0,1.0
2021-02-04,75.19,75.36,73.645,73.94,209431,75.19,75.36,73.645,73.94,209431,0.0,1.0
2021-02-05,74.49,75.9,73.695,75.9,244623,74.49,75.9,73.695,75.9,244623,0.0,1.0
2021-02-08,75.78,75.94,74.73,74.9,250396,75.78,75.94,74.73,74.9,250396,0.0,1.0
2021-02-09,76.52,77.0,75.53,75.7,240810,76.52,77.0,75.53,75.7,240810,0.0,1.0
2021-02-10,76.47,77.06,75.2,77.0,220401,76.47,77.06,75.2,77.0,220401,0.0,1.0
2021-02-11,77.34,77.57,76.27,76.84,253052,77.34,77.57,76.27,76.84,253052,0.0,1.0
2021-02-12,77.55,78.27,76.24,77.31,286817,77.55,78.27,76.24,77.31,286817,0.0,1.0
2021-02-16,78.53,79.66,77.43,77.75,434281,78.53,79.66,77.43,77.75,434281,0.0,1.0
2021-02-17,75.82,78.085,74.28,77.97,609288,75.82,78.085,74.28,77.97,609288,0.0,1.0
2021-02-18,75.0,75.59,72.9,75.59,522776,75.0,75.59,72.9,75.59,522776,0.0,1.0
2021-02-19,78.95,80.8,76.01,78.19,829040,78.95,80.8,76.01,78.19,829040,0.0,1.0
2021-02-22,74.07,78.53,73.795,78.05,685448,74.07,78.53,73.795,78.05,685448,0.0,1.0
2021-02-23,75.27,75.66,72.2,73.73,589418,75.27,75.66,72.2,73.73,589418,0.0,1.0
2021-02-24,76.15,76.3078,74.83,75.07,212501,76.15,76.3078,74.83,75.07,212501,0.0,1.0
2021-02-25,73.66,77.39,73.55,76.21,308267,73.66,77.39,73.55,76.21,308267,0.0,1.0
2021-02-26,72.87,74.87,72.28,73.92,451441,72.87,74.87,72.28,73.92,451441,0.0,1.0
2021-03-01,76.29,76.53,73.22,73.66,274787,76.29,76.53,73.22,73.66,274787,0.0,1.0
2021-03-02,74.2,76.29,74.075,76.29,200283,74.2,76.29,74.075,76.29,200283,0.0,1.0
2021-03-03,72.25,74.615,72.19,74.28,397222,72.25,74.615,72.19,74.28,397222,0.0,1.0
2021-03-04,69.78,73.04,69.5,72.0,535335,69.78,73.04,69.5,72.0,535335,0.0,1.0
2021-03-05,72.63,72.7,69.53,70.68,351417,72.63,72.7,69.53,70.68,351417,0.0,1.0
2021-03-08,75.1,76.155,72.85,72.85,339082,75.1,76.155,72.85,72.85,339082,0.0,1.0
2021-03-09,75.81,77.56,75.55,75.82,277989,75.81,77.56,75.55,75.82,277989,0.0,1.0
2021-03-10,75.92,77.14,74.5101,75.59,197391,75.92,77.14,74.5101,75.59,197391,0.0,1.0
2021-03-11,77.0,77.58,75.82,76.4,239823,77.0,77.58,75.82,76.4,239823,0.0,1.0
2021-03-12,77.95,79.24,77.16,77.4,339534,77.95,79.24,77.16,77.4,339534,0.0,1.0
2021-03-15,76.84,78.8,76.52,77.59,270730,76.84,78.8,76.52,77.59,270730,0.0,1.0
2021-03-16,75.1,76.96,74.81,76.75,298939,75.1,76.96,74.81,76.75,298939,0.0,1.0
2021-03-17,75.9,76.57,74.18,74.5,305518,75.9,76.57,74.18,74.5,305518,0.0,1.0
2021-03-18,76.14,77.605,75.44,76.03,225029,76.14,77.605,75.44,76.03,225029,0.0,1.0
2021-03-19,76.89,77.38,75.035,76.15,492534,76.89,77.38,75.035,76.15,492534,0.0,1.0
2021-03-22,76.92,77.94,76.16,76.98,374999,76.92,77.94,76.16,76.98,374999,0.0,1.0
2021-03-23,73.17,76.6,72.28,76.02,380574,73.17,76.6,72.28,76.02,380574,0.0,1.0
2021-03-24,72.49,75.0,72.46,73.71,250223,72.49,75.0,72.46,73.71,250223,0.0,1.0
2021-03-25,73.84,74.405,71.38,72.1,385005,73.84,74.405,71.38,72.1,385005,0.0,1.0
2021-03-26,75.42,76.49,73.99,74.75,174199,75.42,76.49,73.99,74.75,174199,0.0,1.0
2021-03-29,73.82,76.9,73.8,75.15,228986,73.82,76.9,73.8,75.15,228986,0.0,1.0
2021-03-30,73.5,74.15,72.82,73.75,184084,73.5,74.15,72.82,73.75,184084,0.0,1.0
2021-03-31,73.7,74.75,73.26,73.74,289766,73.7,74.75,73.26,73.74,289766,0.0,1.0
2021-04-01,73.82,75.45,73.66,73.98,234205,73.82,75.45,73.66,73.98,234205,0.0,1.0
2021-04-05,74.9,75.29,73.82,74.23,301551,74.9,75.29,73.82,74.23,301551,0.0,1.0
2021-04-06,74.75,75.815,74.46,74.7,168874,74.75,75.815,74.46,74.7,168874,0.0,1.0
2021-04-07,73.38,75.02,73.2,74.4,285440,73.38,75.02,73.2,74.4,285440,0.0,1.0
2021-04-08,74.95,75.0,72.73,73.72,284793,74.95,75.0,72.73,73.72,284793,0.0,1.0
2021-04-09,75.86,75.93,74.47,75.17,171268,75.86,75.93,74.47,75.17,171268,0.0,1.0
2021-04-12,75.55,76.54,75.16,75.22,225600,75.55,76.54,75.16,75.22,225600,0.0,1.0
2021-04-13,74.98,76.01,74.11,75.0,150774,74.98,76.01,74.11,75.0,150774,0.0,1.0
2021-04-14,75.6,76.825,75.2,75.2,213891,75.6,76.825,75.2,75.2,213891,0.0,1.0
2021-04-15,76.58,76.8,75.64,76.04,160225,76.58,76.8,75.64,76.04,160225,0.0,1.0
2021-04-16,76.92,77.6,76.72,77.1,126338,76.92,77.6,76.72,77.1,126338,0.0,1.0
2021-04-19,75.94,76.88,75.44,76.38,179268,75.94,76.88,75.44,76.38,179268,0.0,1.0
2021-04-20,74.83,76.12,73.95,75.64,143389,74.83,76.12,73.95,75.64,143389,0.0,1.0
2021-04-21,77.09,77.44,74.66,74.97,334068,77.09,77.44,74.66,74.97,334068,0.0,1.0
2021-04-22,78.59,78.99,76.85,77.11,268179,78.59,78.99,76.85,77.11,268179,0.0,1.0
2021-04-23,79.93,80.49,78.31,78.88,257886,79.93,80.49,78.31,78.88,257886,0.0,1.0
2021-04-26,80.07,80.6,79.69,80.6,168801,80.07,80.6,79.69,80.6,168801,0.0,1.0
2021-04-27,79.09,80.78,78.84,80.12,213237,79.09,80.78,78.84,80.12,213237,0.0,1.0
2021-04-28,80.28,80.68,78.66,78.97,255443,80.28,80.68,78.66,78.97,255443,0.0,1.0
2021-04-29,80.43,81.0,79.38,81.0,223587,80.43,81.0,79.38,81.0,223587,0.0,1.0
2021-04-30,79.3,80.45,79.01,80.16,224502,79.3,80.45,79.01,80.16,224502,0.0,1.0
2021-05-03,81.35,81.73,79.3,79.98,507340,81.35,81.73,79.3,79.98,507340,0.0,1.0
2021-05-04,81.37,81.69,80.43,81.0,254937,81.37,81.69,80.43,81.0,254937,0.0,1.0
2021-05-05,83.95,84.21,80.51,81.52,402155,83.95,84.21,80.51,81.52,402155,0.0,1.0
2021-05-06,88.66,88.9,83.25,83.63,644430,88.66,88.9,83.25,83.63,644430,0.0,1.0
2021-05-07,90.36,94.82,87.75,88.92,617890,90.36,94.82,87.75,88.92,617890,0.0,1.0
2021-05-10,92.04,93.125,90.5301,91.1,444003,92.04,93.125,90.5301,91.1,444003,0.0,1.0
2021-05-11,92.57,93.81,90.815,90.88,526340,92.57,93.81,90.815,90.88,526340,0.0,1.0
2021-05-12,90.43,93.0599,89.93,92.49,514244,90.43,93.0599,89.93,92.49,514244,0.0,1.0
2021-05-13,87.28,92.3,86.955,90.94,642552,87.28,92.3,86.955,90.94,642552,0.0,1.0
2021-05-14,89.07,89.8398,87.96,88.05,329510,89.07,89.8398,87.96,88.05,329510,0.0,1.0
2021-05-17,89.2,89.99,88.56,89.43,241452,89.2,89.99,88.56,89.43,241452,0.0,1.0
2021-05-18,88.7,92.0,88.67,89.63,401488,88.7,92.0,88.67,89.63,401488,0.0,1.0
2021-05-19,90.28,90.43,87.24,87.54,336774,90.28,90.43,87.24,87.54,336774,0.0,1.0
2021-05-20,89.25,90.22,87.775,89.94,282008,89.25,90.22,87.775,89.94,282008,0.0,1.0
2021-05-21,89.45,91.0,89.07,90.48,299504,89.45,91.0,89.07,90.48,299504,0.0,1.0
2021-05-24,90.13,90.56,89.26,89.88,234627,90.13,90.56,89.26,89.88,234627,0.0,1.0
2021-05-25,88.24,90.88,88.2,90.54,334416,88.24,90.88,88.2,90.54,334416,0.0,1.0
2021-05-26,88.88,89.555,88.37,88.69,239482,88.88,89.555,88.37,88.69,239482,0.0,1.0
2021-05-27,89.0,89.78,88.31,89.43,357184,89.0,89.78,88.31,89.43,357184,0.0,1.0
2021-05-28,88.7,89.88,88.35,89.0,280147,88.7,89.88,88.35,89.0,280147,0.0,1.0
2021-06-01,92.88,92.98,88.81,89.34,490166,92.88,92.98,88.81,89.34,490166,0.0,1.0
2021-06-02,92.24,93.62,90.65,93.18,462219,92.24,93.62,90.65,93.18,462219,0.0,1.0
2021-06-03,93.16,93.7685,90.9,91.9,374442,93.16,93.7685,90.9,91.9,374442,0.0,1.0
2021-06-04,93.19,93.82,92.18,93.82,286191,93.19,93.82,92.18,93.82,286191,0.0,1.0
2021-06-07,94.22,95.98,93.89,93.95,289006,94.22,95.98,93.89,93.95,289006,0.0,1.0
2021-06-08,96.55,96.78,93.85,94.05,277908,96.55,96.78,93.85,94.05,277908,0.0,1.0
2021-06-09,95.01,96.3839,94.36,96.0,344353,95.01,96.3839,94.36,96.0,344353,0.0,1.0
2021-06-10,95.79,96.18,94.07,94.49,248227,95.79,96.18,94.07,94.49,248227,0.0,1.0
2021-06-11,95.73,96.155,94.5018,96.12,175771,95.73,96.155,94.5018,96.12,175771,0.0,1.0
2021-06-14,95.47,96.0,95.1,95.5,333132,95.47,96.0,95.1,95.5,333132,0.0,1.0
2021-06-15,96.77,96.91,94.2,95.39,273281,96.77,96.91,94.2,95.39,273281,0.0,1.0
2021-06-16,95.79,96.47,95.0419,96.35,176786,95.79,96.47,95.0419,96.35,176786,0.0,1.0
2021-06-17,95.25,96.4348,94.131,95.97,166488,95.25,96.4348,94.131,95.97,166488,0.0,1.0
2021-06-18,93.85,94.81,93.4,94.36,341602,93.85,94.81,93.4,94.36,341602,0.0,1.0
2021-06-21,95.41,95.75,93.72,94.69,241368,95.41,95.75,93.72,94.69,241368,0.0,1.0
2021-06-22,95.56,96.04,94.2071,95.1,236106,95.56,96.04,94.2071,95.1,236106,0.0,1.0
2021-06-23,94.65,96.04,94.465,95.59,258832,94.65,96.04,94.465,95.59,258832,0.0,1.0
2021-06-24,92.63,95.1,92.41,95.1,471941,92.63,95.1,92.41,95.1,471941,0.0,1.0
2021-06-25,94.48,95.1,92.15,92.75,672806,94.48,95.1,92.15,92.75,672806,0.0,1.0
2021-06-28,95.06,95.095,93.03,94.48,289841,95.06,95.095,93.03,94.48,289841,0.0,1.0
2021-06-29,94.73,96.58,94.2637,95.35,226377,94.73,96.58,94.2637,95.35,226377,0.0,1.0
2021-06-30,96.98,97.15,93.98,93.98,285399,96.98,97.15,93.98,93.98,285399,0.0,1.0
2021-07-01,97.84,98.3319,96.6,97.39,392402,97.84,98.3319,96.6,97.39,392402,0.0,1.0
2021-07-02,97.04,98.4199,96.28,98.26,283708,97.04,98.4199,96.28,98.26,283708,0.0,1.0
2021-07-06,97.82,98.03,94.28,97.0,312894,97.82,98.03,94.28,97.0,312894,0.0,1.0
2021-07-07,97.48,97.93,95.58,97.67,268694,97.48,97.93,95.58,97.67,268694,0.0,1.0
2021-07-08,96.5,97.12,94.7982,95.89,161998,96.5,97.12,94.7982,95.89,161998,0.0,1.0
2021-07-09,97.57,98.39,96.925,97.77,145801,97.57,98.39,96.925,97.77,145801,0.0,1.0
2021-07-12,99.43,99.48,96.63,97.59,221855,99.43,99.48,96.63,97.59,221855,0.0,1.0
2021-07-13,97.48,99.1253,97.415,98.88,202478,97.48,99.1253,97.415,98.88,202478,0.0,1.0
2021-07-14,96.3,98.16,96.25,98.16,146121,96.3,98.16,96.25,98.16,146121,0.0,1.0
2021-07-15,96.12,96.48,95.08,95.79,219077,96.12,96.48,95.08,95.79,219077,0.0,1.0
2021-07-16,95.74,97.58,95.6,96.92,239718,95.74,97.58,95.6,96.92,239718,0.0,1.0
2021-07-19,94.51,95.61,92.41,94.32,239922,94.51,95.61,92.41,94.32,239922,0.0,1.0
2021-07-20,98.12,99.32,95.4826,95.65,423476,98.12,99.32,95.4826,95.65,423476,0.0,1.0
2021-07-21,99.22,100.035,97.94,98.7,267747,99.22,100.035,97.94,98.7,267747,0.0,1.0
2021-07-22,97.11,98.6,96.83,98.3,183809,97.11,98.6,96.83,98.3,183809,0.0,1.0
2021-07-23,98.44,99.36,97.21,97.25,200523,98.44,99.36,97.21,97.25,200523,0.0,1.0
2021-07-26,98.47,99.19,96.95,98.52,291323,98.47,99.19,96.95,98.52,291323,0.0,1.0
2021-07-27,99.1,99.62,97.78,98.15,219906,99.1,99.62,97.78,98.15,219906,0.0,1.0
2021-07-28,98.47,99.95,96.87,99.6,260356,98.47,99.95,96.87,99.6,260356,0.0,1.0
2021-07-29,99.98,100.98,98.62,99.53,193528,99.98,100.98,98.62,99.53,193528,0.0,1.0
2021-07-30,100.56,101.35,99.83,99.83,152385,100.56,101.35,99.83,99.83,152385,0.0,1.0
2021-08-02,101.11,102.33,100.25,100.25,232126,101.11,102.33,100.25,100.25,232126,0.0,1.0
2021-08-03,103.31,103.33,100.18,101.67,311615,103.31,103.33,100.18,101.67,311615,0.0,1.0
2021-08-04,101.17,102.5,100.74,101.91,235787,101.17,102.5,100.74,101.91,235787,0.0,1.0
2021-08-05,106.47,106.83,101.72,101.72,561072,106.47,106.83,101.72,101.72,561072,0.0,1.0
2021-08-06,106.6,110.25,104.43,109.65,562881,106.6,110.25,104.43,109.65,562881,0.0,1.0
2021-08-09,104.39,106.88,101.6,106.48,462043,104.39,106.88,101.6,106.48,462043,0.0,1.0
2021-08-10,105.0,106.63,103.41,105.41,304453,105.0,106.63,103.41,105.41,304453,0.0,1.0
2021-08-11,105.79,106.24,104.61,105.02,243042,105.79,106.24,104.61,105.02,243042,0.0,1.0
2021-08-12,105.47,106.32,104.79,105.9,221234,105.47,106.32,104.79,105.9,221234,0.0,1.0
2021-08-13,105.66,106.16,104.62,105.44,245438,105.66,106.16,104.62,105.44,245438,0.0,1.0
2021-08-16,109.22,109.5299,105.33,105.94,302966,109.22,109.5299,105.33,105.94,302966,0.0,1.0
2021-08-17,107.14,108.99,106.08,108.95,273841,107.14,108.99,106.08,108.95,273841,0.0,1.0
2021-08-18,106.98,110.46,106.88,107.11,259290,106.98,110.46,106.88,107.11,259290,0.0,1.0
2021-08-19,105.44,106.32,104.41,106.26,322108,105.44,106.32,104.41,106.26,322108,0.0,1.0
2021-08-20,107.96,108.37,105.34,105.81,361516,107.96,108.37,105.34,105.81,361516,0.0,1.0
2021-08-23,110.32,110.535,108.55,108.7,224184,110.32,110.535,108.55,108.7,224184,0.0,1.0
2021-08-24,107.09,111.04,106.79,110.24,415811,107.09,111.04,106.79,110.24,415811,0.0,1.0
2021-08-25,108.83,109.785,106.43,107.53,235364,108.83,109.785,106.43,107.53,235364,0.0,1.0
2021-08-26,108.13,109.525,107.63,108.81,147447,108.13,109.525,107.63,108.81,147447,0.0,1.0
2021-08-27,109.35,110.42,108.11,108.7,329232,109.35,110.42,108.11,108.7,329232,0.0,1.0
2021-08-30,110.94,111.29,109.34,109.34,141591,110.94,111.29,109.34,109.34,141591,0.0,1.0
2021-08-31,113.52,113.66,111.33,112.22,321695,113.52,113.66,111.33,112.22,321695,0.0,1.0
2021-09-01,113.25,114.91,112.19,113.7,325118,113.25,114.91,112.19,113.7,325118,0.0,1.0
2021-09-02,115.64,115.71,112.97,114.22,284278,115.64,115.71,112.97,114.22,284278,0.0,1.0
2021-09-03,116.73,117.17,114.77,114.77,237776,116.73,117.17,114.77,114.77,237776,0.0,1.0
2021-09-07,113.04,116.61,112.7701,116.16,351374,113.04,116.61,112.7701,116.16,351374,0.0,1.0
2021-09-08,114.13,114.39,111.61,112.74,253001,114.13,114.39,111.61,112.74,253001,0.0,1.0
2021-09-09,113.37,115.52,113.37,114.33,234985,113.37,115.52,113.37,114.33,234985,0.0,1.0
2021-09-10,113.73,115.4,112.09,114.42,290160,113.73,115.4,112.09,114.42,290160,0.0,1.0
2021-09-13,113.64,114.52,112.71,114.45,223528,113.64,114.52,112.71,114.45,223528,0.0,1.0
2021-09-14,112.35,114.32,111.7241,114.04,255573,112.35,114.32,111.7241,114.04,255573,0.0,1.0
2021-09-15,113.19,113.61,111.235,112.32,366724,113.19,113.61,111.235,112.32,366724,0.0,1.0
2021-09-16,111.98,113.43,110.61,113.37,482095,111.98,113.43,110.61,113.37,482095,0.0,1.0
2021-09-17,112.11,113.29,110.06,112.81,869741,112.11,113.29,110.06,112.81,869741,0.0,1.0
2021-09-20,109.75,112.33,108.34,110.34,373648,109.75,112.33,108.34,110.34,373648,0.0,1.0
2021-09-21,112.9,113.38,109.89,111.5,344035,112.9,113.38,109.89,111.5,344035,0.0,1.0
2021-09-22,114.49,115.085,112.21,113.03,187634,114.49,115.085,112.21,113.03,187634,0.0,1.0
2021-09-23,115.48,116.62,114.1,115.32,255048,115.48,116.62,114.1,115.32,255048,0.0,1.0
2021-09-24,115.25,116.19,114.12,114.82,387013,115.25,116.19,114.12,114.82,387013,0.0,1.0
2021-09-27,113.9,115.36,113.73,115.02,287480,113.9,115.36,113.73,115.02,287480,0.0,1.0
2021-09-28,111.41,113.62,110.5,113.43,390006,111.41,113.62,110.5,113.43,390006,0.0,1.0
2021-09-29,112.16,113.565,111.84,112.84,341719,112.16,113.565,111.84,112.84,341719,0.0,1.0
2021-09-30,114.75,116.4,112.78,113.12,619649,114.75,116.4,112.78,113.12,619649,0.0,1.0
2021-10-01,114.94,115.65,112.51,114.62,400156,114.94,115.65,112.51,114.62,400156,0.0,1.0
2021-10-04,117.83,118.08,114.2101,115.06,369813,117.83,118.08,114.2101,115.06,369813,0.0,1.0
2021-10-05,117.97,119.45,116.54,117.86,306910,117.97,119.45,116.54,117.86,306910,0.0,1.0
2021-10-06,118.2,118.26,115.37,116.55,258268,118.2,118.26,115.37,116.55,258268,0.0,1.0
2021-10-07,120.23,121.62,118.21,118.21,347495,120.23,121.62,118.21,118.21,347495,0.0,1.0
2021-10-08,119.83,121.83,119.12,120.76,226026,119.83,121.83,119.12,120.76,226026,0.0,1.0
2021-10-11,119.73,121.86,119.12,120.45,222766,119.73,121.86,119.12,120.45,222766,0.0,1.0
2021-10-12,122.78,123.69,119.7893,119.88,219130,122.78,123.69,119.7893,119.88,219130,0.0,1.0
2021-10-13,115.82,123.725,115.46,123.1,507430,115.82,123.725,115.46,123.1,507430,0.0,1.0
2021-10-14,101.73,116.51,101.35,116.06,2022232,101.73,116.51,101.35,116.06,2022232,0.0,1.0
2021-10-15,94.54,101.83,93.34,101.83,1621040,94.54,101.83,93.34,101.83,1621040,0.0,1.0
2021-10-18,96.13,98.53,94.08,94.67,839357,96.13,98.53,94.08,94.67,839357,0.0,1.0
2021-10-19,96.04,97.4,95.56,96.78,484117,96.04,97.4,95.56,96.78,484117,0.0,1.0
2021-10-20,94.48,96.6,93.7101,96.31,846948,94.48,96.6,93.7101,96.31,846948,0.0,1.0
2021-10-21,98.28,98.64,94.5,95.0,468920,98.28,98.64,94.5,95.0,468920,0.0,1.0
2021-10-22,96.5,97.89,95.41,97.55,305904,96.5,97.89,95.41,97.55,305904,0.0,1.0
2021-10-25,96.89,98.145,95.8,96.61,420960,96.89,98.145,95.8,96.61,420960,0.0,1.0
2021-10-26,97.0,98.59,95.2901,97.0,316347,97.0,98.59,95.2901,97.0,316347,0.0,1.0
2021-10-27,96.28,97.65,95.94,96.6,309170,96.28,97.65,95.94,96.6,309170,0.0,1.0
2021-10-28,99.33,100.23,96.5301,97.06,306720,99.33,100.23,96.5301,97.06,306720,0.0,1.0
2021-10-29,98.7,100.5663,98.33,98.91,363957,98.7,100.5663,98.33,98.91,363957,0.0,1.0
2021-11-01,102.52,102.96,98.78,98.85,391297,102.52,102.96,98.78,98.85,391297,0.0,1.0
2021-11-02,102.49,104.11,101.22,102.71,297274,102.49,104.11,101.22,102.71,297274,0.0,1.0
2021-11-03,106.45,107.22,102.52,102.94,401289,106.45,107.22,102.52,102.94,401289,0.0,1.0
2021-11-04,112.42,115.44,109.89,110.05,1288129,112.42,115.44,109.89,110.05,1288129,0.0,1.0
2021-11-05,97.74,124.62,94.165,123.67,2459686,97.74,124.62,94.165,123.67,2459686,0.0,1.0
2021-11-08,102.89,105.55,98.645,99.55,853746,102.89,105.55,98.645,99.55,853746,0.0,1.0
2021-11-09,104.91,106.22,101.76,103.18,630137,104.91,106.22,101.76,103.18,630137,0.0,1.0
2021-11-10,105.0,106.17,103.48,104.0,436917,105.0,106.17,103.48,104.0,436917,0.0,1.0
2021-11-11,108.49,108.88,105.03,105.33,413771,108.49,108.88,105.03,105.33,413771,0.0,1.0
2021-11-12,110.16,111.14,108.53,108.53,347694,110.16,111.14,108.53,108.53,347694,0.0,1.0
2021-11-15,111.37,111.79,106.94,110.0,477848,111.37,111.79,106.94,110.0,477848,0.0,1.0
2021-11-16,111.4,113.91,110.01,111.53,420083,111.4,113.91,110.01,111.53,420083,0.0,1.0
2021-11-17,115.03,115.745,110.81,111.94,745469,115.03,115.745,110.81,111.94,745469,0.0,1.0
2021-11-18,116.19,116.23,111.995,114.61,451425,116.19,116.23,111.995,114.61,451425,0.0,1.0
2021-11-19,118.59,119.15,114.7,116.75,493152,118.59,119.15,114.7,116.75,493152,0.0,1.0
2021-11-22,120.35,123.37,120.04,120.53,501801,120.35,123.37,120.04,120.53,501801,0.0,1.0
2021-11-23,116.66,120.71,115.37,120.0,421441,116.66,120.71,115.37,120.0,421441,0.0,1.0
2021-11-24,114.63,115.46,111.46,115.46,393508,114.63,115.46,111.46,115.46,393508,0.0,1.0
2021-11-26,116.49,118.67,111.892,112.8,402163,116.49,118.67,111.892,112.8,402163,0.0,1.0
2021-11-29,115.56,117.5,114.64,116.08,331447,115.56,117.5,114.64,116.08,331447,0.0,1.0
2021-11-30,114.01,117.26,113.73,116.11,430959,114.01,117.26,113.73,116.11,430959,0.0,1.0
2021-12-01,111.46,116.68,111.39,115.61,315229,111.46,116.68,111.39,115.61,315229,0.0,1.0
2021-12-02,112.49,114.5031,110.7501,112.3,348924,112.49,114.5031,110.7501,112.3,348924,0.0,1.0
2021-12-03,110.37,113.567,108.03,113.33,377430,110.37,113.567,108.03,113.33,377430,0.0,1.0
2021-12-06,111.23,112.35,108.79,111.46,345450,111.23,112.35,108.79,111.46,345450,0.0,1.0
2021-12-07,112.3,113.7444,111.28,112.53,232015,112.3,113.7444,111.28,112.53,232015,0.0,1.0
2021-12-08,113.31,114.075,110.78,112.45,293147,113.31,114.075,110.78,112.45,293147,0.0,1.0
2021-12-09,110.76,113.7,110.35,112.62,215173,110.76,113.7,110.35,112.62,215173,0.0,1.0
2021-12-10,111.23,112.1217,109.0989,110.81,501568,111.23,112.1217,109.0989,110.81,501568,0.0,1.0
2021-12-13,108.44,111.9445,108.38,111.46,353774,108.44,111.9445,108.38,111.46,353774,0.0,1.0
2021-12-14,110.3,112.14,107.012,107.93,380295,110.3,112.14,107.012,107.93,380295,0.0,1.0
2021-12-15,114.39,114.9067,109.115,109.91,360654,114.39,114.9067,109.115,109.91,360654,0.0,1.0
2021-12-16,113.73,117.37,113.47,114.44,315408,113.73,117.37,113.47,114.44,315408,0.0,1.0
2021-12-17,114.41,116.71,111.08,112.7,1097701,114.41,116.71,111.08,112.7,1097701,0.0,1.0
2021-12-20,119.86,120.7799,114.32,114.84,681009,119.86,120.7799,114.32,114.84,681009,0.0,1.0
2021-12-21,119.91,120.84,115.08,119.93,469654,119.91,120.84,115.08,119.93,469654,0.0,1.0
2021-12-22,121.33,121.629,119.14,120.18,379667,121.33,121.629,119.14,120.18,379667,0.0,1.0
2021-12-23,122.33,122.71,118.37,121.33,338731,122.33,122.71,118.37,121.33,338731,0.0,1.0
2021-12-27,124.24,129.12,122.85,122.85,477813,124.24,129.12,122.85,122.85,477813,0.0,1.0
2021-12-28,120.59,126.17,120.4,124.43,380802,120.59,126.17,120.4,124.43,380802,0.0,1.0
2021-12-29,122.0,123.105,120.48,121.31,536502,122.0,123.105,120.48,121.31,536502,0.0,1.0
2021-12-30,121.8,123.52,120.44,123.05,293815,121.8,123.52,120.44,123.05,293815,0.0,1.0
2021-12-31,122.33,123.65,121.48,121.54,217573,122.33,123.65,121.48,121.54,217573,0.0,1.0
2022-01-03,120.8,123.58,118.03,122.37,505047,120.8,123.58,118.03,122.37,505047,0.0,1.0
2022-01-04,120.64,121.59,116.34,119.94,556427,120.64,121.59,116.34,119.94,556427,0.0,1.0
2022-01-05,118.61,123.35,118.2441,120.01,365360,118.61,123.35,118.2441,120.01,365360,0.0,1.0
2022-01-06,117.97,121.36,116.05,117.63,267367,117.97,121.36,116.05,117.63,267367,0.0,1.0
2022-01-07,116.68,119.24,116.57,117.39,397874,116.68,119.24,116.57,117.39,397874,0.0,1.0
2022-01-10,107.06,115.2,102.02,114.92,1289558,107.06,115.2,102.02,114.92,1289558,0.0,1.0
2022-01-11,107.5,108.4,103.1,108.4,776627,107.5,108.4,103.1,108.4,776627,0.0,1.0
2022-01-12,106.87,111.16,106.58,106.65,587373,106.87,111.16,106.58,106.65,587373,0.0,1.0
2022-01-13,106.34,109.63,105.2401,107.18,477887,106.34,109.63,105.2401,107.18,477887,0.0,1.0
2022-01-14,108.34,108.56,105.0501,105.08,609813,108.34,108.56,105.0501,105.08,609813,0.0,1.0
2022-01-18,107.24,108.635,106.72,106.99,377129,107.24,108.635,106.72,106.99,377129,0.0,1.0
2022-01-19,99.63,109.04,99.6,108.37,732188,99.63,109.04,99.6,108.37,732188,0.0,1.0
2022-01-20,96.65,102.44,96.19,100.41,1168434,96.65,102.44,96.19,100.41,1168434,0.0,1.0
2022-01-21,93.42,97.9,92.89,96.5,1069270,93.42,97.9,92.89,96.5,1069270,0.0,1.0
2022-01-24,99.92,100.55,91.63,92.6,750281,99.92,100.55,91.63,92.6,750281,0.0,1.0
2022-01-25,96.42,98.8787,95.7131,98.51,482729,96.42,98.8787,95.7131,98.51,482729,0.0,1.0
2022-01-26,96.13,99.01,95.23,97.01,573173,96.13,99.01,95.23,97.01,573173,0.0,1.0
2022-01-27,99.16,100.97,95.841,95.94,869019,99.16,100.97,95.841,95.94,869019,0.0,1.0
2022-01-28,99.51,100.1144,97.39,99.73,599578,99.51,100.1144,97.39,99.73,599578,0.0,1.0
2022-01-31,101.34,101.34,98.3,99.03,466325,101.34,101.34,98.3,99.03,466325,0.0,1.0
2022-02-01,101.63,102.78,98.51,102.5,569735,101.63,102.78,98.51,102.5,569735,0.0,1.0
2022-02-02,103.26,104.745,100.68,102.07,523656,103.26,104.745,100.68,102.07,523656,0.0,1.0
2022-02-03,106.05,107.21,102.08,102.59,856791,106.05,107.21,102.08,102.59,856791,0.0,1.0
2022-02-04,103.81,106.14,102.705,105.64,376447,103.81,106.14,102.705,105.64,376447,0.0,1.0
2022-02-07,99.81,103.78,98.0,103.78,658990,99.81,103.78,98.0,103.78,658990,0.0,1.0
2022-02-08,102.26,103.39,100.245,100.62,385036,102.26,103.39,100.245,100.62,385036,0.0,1.0
2022-02-09,105.29,105.71,103.07,103.84,278833,105.29,105.71,103.07,103.84,278833,0.0,1.0
2022-02-10,103.75,106.74,102.03,103.0,589852,103.75,106.74,102.03,103.0,589852,0.0,1.0
2022-02-11,102.09,104.525,100.26,104.48,344965,102.09,104.525,100.26,104.48,344965,0.0,1.0
2022-02-14,100.17,103.03,99.35,102.39,502801,100.17,103.03,99.35,102.39,502801,0.0,1.0
2022-02-15,102.01,102.645,100.5,101.78,502475,102.01,102.645,100.5,101.78,502475,0.0,1.0
2022-02-16,96.16,101.81,96.14,101.81,1169671,96.16,101.81,96.14,101.81,1169671,0.0,1.0
2022-02-17,93.29,96.13,93.29,95.75,1170898,93.29,96.13,93.29,95.75,1170898,0.0,1.0
2022-02-18,104.65,109.73,102.18,103.59,1386418,104.65,109.73,102.18,103.59,1386418,0.0,1.0
2022-02-22,101.21,107.18,101.05,104.13,745372,101.21,107.18,101.05,104.13,745372,0.0,1.0
2022-02-23,101.42,103.53,100.625,101.36,897622,101.42,103.53,100.625,101.36,897622,0.0,1.0
2022-02-24,104.01,104.4,98.9,100.0,641577,104.01,104.4,98.9,100.0,641577,0.0,1.0
2022-02-25,108.92,110.0354,103.0,103.53,689169,108.92,110.0354,103.0,103.53,689169,0.0,1.0
2022-02-28,106.14,108.33,104.98,108.06,598512,106.14,108.33,104.98,108.06,598512,0.0,1.0
2022-03-01,105.01,107.3286,104.05,106.14,584963,105.01,107.3286,104.05,106.14,584963,0.0,1.0
2022-03-02,108.61,109.67,105.0,105.75,459285,108.61,109.67,105.0,105.75,459285,0.0,1.0
2022-03-03,107.2,109.3899,106.15,108.91,556782,107.2,109.3899,106.15,108.91,556782,0.0,1.0
2022-03-04,104.61,108.395,103.58,106.46,473561,104.61,108.395,103.58,106.46,473561,0.0,1.0
2022-03-07,101.13,105.1,100.51,103.83,910299,101.13,105.1,100.51,103.83,910299,0.0,1.0
2022-03-08,101.08,104.64,100.1,101.0,446369,101.08,104.64,100.1,101.0,446369,0.0,1.0
2022-03-09,101.27,103.6,100.85,103.22,507115,101.27,103.6,100.85,103.22,507115,0.0,1.0
2022-03-10,91.96,98.77,90.0,98.77,1801251,91.96,98.77,90.0,98.77,1801251,0.0,1.0
2022-03-11,93.78,95.54,92.86,93.3,1120471,93.78,95.54,92.86,93.3,1120471,0.0,1.0
2022-03-14,95.61,96.295,91.96,93.95,1149311,95.61,96.295,91.96,93.95,1149311,0.0,1.0
2022-03-15,101.44,102.255,96.61,96.78,896266,101.44,102.255,96.61,96.78,896266,0.0,1.0
2022-03-16,102.41,104.59,99.78,101.41,807881,102.41,104.59,99.78,101.41,807881,0.0,1.0
2022-03-17,107.4,107.55,101.63,101.63,379897,107.4,107.55,101.63,101.63,379897,0.0,1.0
2022-03-18,106.13,107.81,104.94,106.91,583466,106.13,107.81,104.94,106.91,583466,0.0,1.0
2022-03-21,105.07,108.27,104.31,105.62,499507,105.07,108.27,104.31,105.62,499507,0.0,1.0
2022-03-22,105.54,106.9511,103.83,105.12,395103,105.54,106.9511,103.83,105.12,395103,0.0,1.0
2022-03-23,104.51,106.295,104.225,105.63,438655,104.51,106.295,104.225,105.63,438655,0.0,1.0
2022-03-24,103.47,104.24,101.14,104.0,578626,103.47,104.24,101.14,104.0,578626,0.0,1.0
2022-03-25,102.25,104.26,101.97,104.26,432417,102.25,104.26,101.97,104.26,432417,0.0,1.0
2022-03-28,105.51,105.53,101.875,102.25,812858,105.51,105.53,101.875,102.25,812858,0.0,1.0
2022-03-29,106.44,108.8,104.78,106.33,634332,106.44,108.8,104.78,106.33,634332,0.0,1.0
2022-03-30,105.75,107.1378,104.31,106.29,303668,105.75,107.1378,104.31,106.29,303668,0.0,1.0
2022-03-31,104.33,107.8499,102.65,105.18,670381,104.33,107.8499,102.65,105.18,670381,0.0,1.0
2022-04-01,105.28,105.89,103.5,104.87,498615,105.28,105.89,103.5,104.87,498615,0.0,1.0
2022-04-04,104.17,105.9331,103.38,105.45,614454,104.17,105.9331,103.38,105.45,614454,0.0,1.0
2022-04-05,100.91,104.97,100.59,104.0,509722,100.91,104.97,100.59,104.0,509722,0.0,1.0
2022-04-06,100.83,101.5,99.4,100.2,560381,100.83,101.5,99.4,100.2,560381,0.0,1.0
2022-04-07,103.56,103.93,100.42,100.42,532446,103.56,103.93,100.42,100.42,532446,0.0,1.0
2022-04-08,103.3,105.75,103.27,103.82,559505,103.3,105.75,103.27,103.82,559505,0.0,1.0
2022-04-11,101.51,104.2,100.99,103.17,638192,101.51,104.2,100.99,103.17,638192,0.0,1.0
2022-04-12,103.78,105.385,102.487,102.57,474952,103.78,105.385,102.487,102.57,474952,0.0,1.0
2022-04-13,105.17,106.1996,103.24,104.63,466420,105.17,106.1996,103.24,104.63,466420,0.0,1.0
2022-04-14,104.0,105.9264,103.67,105.39,441864,104.0,105.9264,103.67,105.39,441864,0.0,1.0
2022-04-18,104.53,105.369,101.51,103.79,540406,104.53,105.369,101.51,103.79,540406,0.0,1.0
2022-04-19,107.58,108.13,104.16,105.74,469476,107.58,108.13,104.16,105.74,469476,0.0,1.0
2022-04-20,109.78,110.95,107.8169,107.98,419787,109.78,110.95,107.8169,107.98,419787,0.0,1.0
2022-04-21,108.82,111.389,108.44,110.45,573032,108.82,111.389,108.44,110.45,573032,0.0,1.0
2022-04-22,104.68,107.5,102.8,107.5,977975,104.68,107.5,102.8,107.5,977975,0.0,1.0
2022-04-25,103.49,107.16,101.61,103.98,849465,103.49,107.16,101.61,103.98,849465,0.0,1.0
2022-04-26,100.98,103.41,99.85,102.29,425114,100.98,103.41,99.85,102.29,425114,0.0,1.0
2022-04-27,99.66,100.98,99.48,100.22,644992,99.66,100.98,99.48,100.22,644992,0.0,1.0
2022-04-28,100.75,102.86,99.17,100.17,519902,100.75,102.86,99.17,100.17,519902,0.0,1.0
2022-04-29,97.75,101.4,97.26,100.0,784151,97.75,101.4,97.26,100.0,784151,0.0,1.0
2022-05-02,91.59,98.15,88.68,98.15,1994895,91.59,98.15,88.68,98.15,1994895,0.0,1.0
2022-05-03,95.4,96.02,90.445,91.24,1319127,95.4,96.02,90.445,91.24,1319127,0.0,1.0
2022-05-04,100.28,101.075,95.0,95.44,721239,100.28,101.075,95.0,95.44,721239,0.0,1.0
2022-05-05,93.36,100.73,92.34,99.02,1140480,93.36,100.73,92.34,99.02,1140480,0.0,1.0
2022-05-06,92.09,98.65,91.13,93.65,1181775,92.09,98.65,91.13,93.65,1181775,0.0,1.0
2022-05-09,88.78,94.343,87.78,91.22,1125533,88.78,94.343,87.78,91.22,1125533,0.0,1.0
2022-05-10,89.68,94.44,89.07,89.93,841864,89.68,94.44,89.07,89.93,841864,0.0,1.0
2022-05-11,88.19,93.0,88.0,89.42,703107,88.19,93.0,88.0,89.42,703107,0.0,1.0
2022-05-12,85.4,87.89,83.42,87.01,1017788,85.4,87.89,83.42,87.01,1017788,0.0,1.0
2022-05-13,85.07,87.6199,83.57,86.49,907882,85.07,87.6199,83.57,86.49,907882,0.0,1.0
2022-05-16,89.49,90.47,82.755,85.74,719813,89.49,90.47,82.755,85.74,719813,0.0,1.0
2022-05-17,92.29,92.35,90.36,90.79,527401,92.29,92.35,90.36,90.79,527401,0.0,1.0
2022-05-18,88.25,91.57,86.09,90.28,604062,88.25,91.57,86.09,90.28,604062,0.0,1.0
2022-05-19,87.06,88.97,87.01,87.5,440176,87.06,88.97,87.01,87.5,440176,0.0,1.0
2022-05-20,88.49,88.61,85.97,88.09,406474,88.49,88.61,85.97,88.09,406474,0.0,1.0
2022-05-23,88.09,89.495,87.4,89.41,383170,88.09,89.495,87.4,89.41,383170,0.0,1.0
2022-05-24,88.13,90.08,86.8,90.08,696382,88.13,90.08,86.8,90.08,696382,0.0,1.0
2022-05-25,91.75,94.57,87.13,87.88,824120,91.75,94.57,87.13,87.88,824120,0.0,1.0
2022-05-26,93.75,95.29,91.39,91.39,566872,93.75,95.29,91.39,91.39,566872,0.0,1.0
2022-05-27,95.63,96.33,94.3701,94.39,328970,95.63,96.33,94.3701,94.39,328970,0.0,1.0
2022-05-31,96.9,97.51,91.55,95.61,764791,96.9,97.51,91.55,95.61,764791,0.0,1.0
2022-06-01,96.23,97.54,93.49,97.54,488259,96.23,97.54,93.49,97.54,488259,0.0,1.0
2022-06-02,98.87,99.7,95.58,96.29,545673,98.87,99.7,95.58,96.29,545673,0.0,1.0
2022-06-03,99.0,99.49,96.17,97.89,519803,99.0,99.49,96.17,97.89,519803,0.0,1.0
2022-06-06,99.39,99.96,97.89,99.46,381140,99.39,99.96,97.89,99.46,381140,0.0,1.0
2022-06-07,102.4,102.72,98.7,98.9,503957,102.4,102.72,98.7,98.9,503957,0.0,1.0
2022-06-08,100.8,102.94,100.1104,101.21,549911,100.8,102.94,100.1104,101.21,549911,0.0,1.0
2022-06-09,100.68,102.25,98.855,100.42,353957,100.68,102.25,98.855,100.42,353957,0.0,1.0
2022-06-10,100.27,101.114,98.18,99.61,332859,100.27,101.114,98.18,99.61,332859,0.0,1.0
2022-06-13,97.44,98.8917,95.51,97.95,599531,97.44,98.8917,95.51,97.95,599531,0.0,1.0
2022-06-14,100.68,100.91,95.14,97.17,919400,100.68,100.91,95.14,97.17,919400,0.0,1.0
2022-06-15,103.32,107.73,102.47,103.51,961735,103.32,107.73,102.47,103.51,961735,0.0,1.0
2022-06-16,98.33,101.71,97.22,100.63,926089,98.33,101.71,97.22,100.63,926089,0.0,1.0
2022-06-17,99.34,100.49,96.27,99.73,1537845,99.34,100.49,96.27,99.73,1537845,0.0,1.0
2022-06-21,101.82,102.34,97.98,100.24,501559,101.82,102.34,97.98,100.24,501559,0.0,1.0
2022-06-22,102.06,103.84,100.695,100.94,461930,102.06,103.84,100.695,100.94,461930,0.0,1.0
2022-06-23,104.58,105.08,101.49,102.35,457508,104.58,105.08,101.49,102.35,457508,0.0,1.0
2022-06-24,106.12,106.26,103.0,105.47,1107153,106.12,106.26,103.0,105.47,1107153,0.0,1.0
2022-06-27,112.45,113.71,106.42,107.2,708861,112.45,113.71,106.42,107.2,708861,0.0,1.0
2022-06-28,111.41,114.2171,111.0,112.24,709683,111.41,114.2171,111.0,112.24,709683,0.0,1.0
2022-06-29,112.36,113.5,108.813,111.37,565471,112.36,113.5,108.813,111.37,565471,0.0,1.0
2022-06-30,109.71,112.51,108.77,110.79,606378,109.71,112.51,108.77,110.79,606378,0.0,1.0
2022-07-01,114.73,115.75,107.45,109.39,639591,114.73,115.75,107.45,109.39,639591,0.0,1.0
2022-07-05,110.59,114.48,108.33,112.44,769773,110.59,114.48,108.33,112.44,769773,0.0,1.0
2022-07-06,110.47,112.05,109.19,109.78,561623,110.47,112.05,109.19,109.78,561623,0.0,1.0
2022-07-07,110.81,112.78,108.28,111.44,542044,110.81,112.78,108.28,111.44,542044,0.0,1.0
2022-07-08,113.17,114.42,110.06,110.59,616977,113.17,114.42,110.06,110.59,616977,0.0,1.0
2022-07-11,117.01,117.645,111.265,112.68,654725,117.01,117.645,111.265,112.68,654725,0.0,1.0
2022-07-12,111.46,119.4,108.49,116.83,910010,111.46,119.4,108.49,116.83,910010,0.0,1.0
2022-07-13,110.24,114.56,109.1701,109.75,793380,110.24,114.56,109.1701,109.75,793380,0.0,1.0
2022-07-14,117.44,118.72,109.23,109.98,1272440,117.44,118.72,109.23,109.98,1272440,0.0,1.0
2022-07-15,117.56,120.02,114.4,119.74,790118,117.56,120.02,114.4,119.74,790118,0.0,1.0
2022-07-18,121.11,123.87,118.5,119.33,666889,121.11,123.87,118.5,119.33,666889,0.0,1.0
2022-07-19,122.77,122.79,119.68,121.37,647365,122.77,122.79,119.68,121.37,647365,0.0,1.0
2022-07-20,123.81,123.82,120.34,122.85,462103,123.81,123.82,120.34,122.85,462103,0.0,1.0
2022-07-21,123.75,124.94,122.1,123.33,527882,123.75,124.94,122.1,123.33,527882,0.0,1.0
2022-07-22,110.33,121.55,106.015,121.55,1893669,110.33,121.55,106.015,121.55,1893669,0.0,1.0
2022-07-25,113.04,113.7,109.64,110.73,858637,113.04,113.7,109.64,110.73,858637,0.0,1.0
2022-07-26,113.34,113.84,111.98,113.0,437325,113.34,113.84,111.98,113.0,437325,0.0,1.0
2022-07-27,114.14,114.756,112.16,112.84,427935,114.14,114.756,112.16,112.84,427935,0.0,1.0
2022-07-28,115.55,117.92,112.56,113.53,429949,115.55,117.92,112.56,113.53,429949,0.0,1.0
2022-07-29,112.44,115.76,110.1,115.69,636417,112.44,115.76,110.1,115.69,636417,0.0,1.0
2022-08-01,115.07,115.865,111.96,112.0,337742,115.07,115.865,111.96,112.0,337742,0.0,1.0
2022-08-02,115.1,116.46,112.35,114.74,557296,115.1,116.46,112.35,114.74,557296,0.0,1.0
2022-08-03,115.79,117.27,113.11,116.4,648291,115.79,117.27,113.11,116.4,648291,0.0,1.0
2022-08-04,108.24,116.89,107.0808,116.0,1474923,108.24,116.89,107.0808,116.0,1474923,0.0,1.0
2022-08-05,117.83,121.95,110.96,110.96,1290342,117.83,121.95,110.96,110.96,1290342,0.0,1.0
2022-08-08,115.84,119.25,114.6,117.49,703368,115.84,119.25,114.6,117.49,703368,0.0,1.0
2022-08-09,113.8,117.44,113.33,116.0,367440,113.8,117.44,113.33,116.0,367440,0.0,1.0
2022-08-10,116.52,118.38,114.11,114.76,408354,116.52,118.38,114.11,114.76,408354,0.0,1.0
2022-08-11,113.36,117.28,112.4,117.28,550019,113.36,117.28,112.4,117.28,550019,0.0,1.0
2022-08-12,114.23,114.96,113.23,113.87,318115,114.23,114.96,113.23,113.87,318115,0.0,1.0
2022-08-15,112.11,115.09,111.69,113.59,509294,112.11,115.09,111.69,113.59,509294,0.0,1.0
2022-08-16,105.72,111.73,103.5,111.43,1509026,105.72,111.73,103.5,111.43,1509026,0.0,1.0
2022-08-17,106.74,108.62,105.3807,105.68,900345,106.74,108.62,105.3807,105.68,900345,0.0,1.0
2022-08-18,105.14,107.34,104.16,106.77,840949,105.14,107.34,104.16,106.77,840949,0.0,1.0
2022-08-19,104.67,105.57,102.81,105.0,613194,104.67,105.57,102.81,105.0,613194,0.0,1.0
2022-08-22,103.93,104.5563,102.22,103.49,466814,103.93,104.5563,102.22,103.49,466814,0.0,1.0
2022-08-23,102.52,103.98,102.49,103.16,280862,102.52,103.98,102.49,103.16,280862,0.0,1.0
2022-08-24,102.46,103.22,100.5301,102.0,462152,102.46,103.22,100.5301,102.0,462152,0.0,1.0
2022-08-25,107.44,107.45,100.16,101.9,821601,107.44,107.45,100.16,101.9,821601,0.0,1.0
2022-08-26,104.34,108.3073,104.11,107.5,572043,104.34,108.3073,104.11,107.5,572043,0.0,1.0
2022-08-29,102.22,104.33,102.19,103.51,302849,102.22,104.33,102.19,103.51,302849,0.0,1.0
2022-08-30,104.42,104.92,102.438,102.81,540086,104.42,104.92,102.438,102.81,540086,0.0,1.0
2022-08-31,102.64,106.84,101.9,104.76,525901,102.64,106.84,101.9,104.76,525901,0.0,1.0
2022-09-01,100.85,102.6,99.31,101.77,767801,100.85,102.6,99.31,101.77,767801,0.0,1.0
2022-09-02,101.03,103.5,100.91,101.77,671479,101.03,103.5,100.91,101.77,671479,0.0,1.0
2022-09-06,102.62,103.32,98.97,99.37,571954,102.62,103.32,98.97,99.37,571954,0.0,1.0
2022-09-07,103.6,104.135,100.51,102.25,597261,103.6,104.135,100.51,102.25,597261,0.0,1.0
2022-09-08,105.77,106.92,102.17,103.17,630736,105.77,106.92,102.17,103.17,630736,0.0,1.0
2022-09-09,106.1,107.36,104.975,106.28,577436,106.1,107.36,104.975,106.28,577436,0.0,1.0
2022-09-12,107.22,107.23,103.78,106.1,713118,107.22,107.23,103.78,106.1,713118,0.0,1.0
2022-09-13,103.6,106.1,103.43,105.5,598894,103.6,106.1,103.43,105.5,598894,0.0,1.0
2022-09-14,106.64,108.28,101.56,104.06,924115,106.64,108.28,101.56,104.06,924115,0.0,1.0
2022-09-15,106.05,107.93,104.85,106.35,668485,106.05,107.93,104.85,106.35,668485,0.0,1.0
2022-09-16,105.08,105.73,103.03,105.24,1178437,105.08,105.73,103.03,105.24,1178437,0.0,1.0
2022-09-19,107.25,107.38,103.92,104.86,371318,107.25,107.38,103.92,104.86,371318,0.0,1.0
2022-09-20,106.86,107.59,105.57,107.25,364578,106.86,107.59,105.57,107.25,364578,0.0,1.0
2022-09-21,107.61,110.27,107.1,107.32,678976,107.61,110.27,107.1,107.32,678976,0.0,1.0
2022-09-22,104.11,107.39,103.23,107.15,442089,104.11,107.39,103.23,107.15,442089,0.0,1.0
2022-09-23,103.95,104.25,101.3,102.95,481631,103.95,104.25,101.3,102.95,481631,0.0,1.0
2022-09-26,103.11,106.08,102.65,102.98,367213,103.11,106.08,102.65,102.98,367213,0.0,1.0
2022-09-27,101.65,105.78,101.0,104.63,374829,101.65,105.78,101.0,104.63,374829,0.0,1.0
2022-09-28,105.9,106.67,102.32,102.32,440701,105.9,106.67,102.32,102.32,440701,0.0,1.0
2022-09-29,106.5,106.74,102.8067,104.65,397627,106.5,106.74,102.8067,104.65,397627,0.0,1.0
2022-09-30,105.96,109.0,105.82,106.71,523778,105.96,109.0,105.82,106.71,523778,0.0,1.0
2022-10-03,111.17,111.935,105.61,107.01,576788,111.17,111.935,105.61,107.01,576788,0.0,1.0
2022-10-04,115.28,116.915,112.355,112.47,1208178,115.28,116.915,112.355,112.47,1208178,0.0,1.0
2022-10-05,111.55,113.72,109.135,112.93,849930,111.55,113.72,109.135,112.93,849930,0.0,1.0
2022-10-06,111.66,113.1,110.435,111.14,390564,111.66,113.1,110.435,111.14,390564,0.0,1.0
2022-10-07,111.25,113.3659,108.16,110.33,577373,111.25,113.3659,108.16,110.33,577373,0.0,1.0
2022-10-10,113.06,113.25,109.77,111.86,405277,113.06,113.25,109.77,111.86,405277,0.0,1.0
2022-10-11,113.46,114.25,110.56,112.45,498958,113.46,114.25,110.56,112.45,498958,0.0,1.0
2022-10-12,111.75,114.11,111.34,113.47,418322,111.75,114.11,111.34,113.47,418322,0.0,1.0
2022-10-13,113.46,114.255,108.33,109.98,582270,113.46,114.255,108.33,109.98,582270,0.0,1.0
2022-10-14,111.19,115.94,110.9,114.23,277956,111.19,115.94,110.9,114.23,277956,0.0,1.0
2022-10-17,112.48,113.11,110.9,112.45,566387,112.48,113.11,110.9,112.45,566387,0.0,1.0
2022-10-18,115.61,116.2,114.03,115.17,322341,115.61,116.2,114.03,115.17,322341,0.0,1.0
2022-10-19,109.5,116.5,109.22,115.55,606640,109.5,116.5,109.22,115.55,606640,0.0,1.0
2022-10-20,107.27,110.32,106.74,109.38,583609,107.27,110.32,106.74,109.38,583609,0.0,1.0
2022-10-21,114.89,116.65,105.5613,107.54,1036603,114.89,116.65,105.5613,107.54,1036603,0.0,1.0
2022-10-24,118.16,120.0,114.32,115.73,603579,118.16,120.0,114.32,115.73,603579,0.0,1.0
2022-10-25,120.04,120.88,117.6691,118.22,562786,120.04,120.88,117.6691,118.22,562786,0.0,1.0
2022-10-26,120.02,123.54,119.95,121.0,518714,120.02,123.54,119.95,121.0,518714,0.0,1.0
2022-10-27,121.01,122.6,119.78,121.14,428847,121.01,122.6,119.78,121.14,428847,0.0,1.0
2022-10-28,126.63,126.89,121.47,121.47,639512,126.63,126.89,121.47,121.47,639512,0.0,1.0
2022-10-31,125.5,126.985,124.41,126.0,689986,125.5,126.985,124.41,126.0,689986,0.0,1.0
2022-11-01,127.04,129.04,124.3413,126.73,586961,127.04,129.04,124.3413,126.73,586961,0.0,1.0
2022-11-02,121.79,127.865,121.79,126.79,701902,121.79,127.865,121.79,126.79,701902,0.0,1.0
2022-11-03,124.09,127.46,119.57,121.01,710562,124.09,127.46,119.57,121.01,710562,0.0,1.0
2022-11-04,112.62,127.9,110.51,124.87,1472516,112.62,127.9,110.51,124.87,1472516,0.0,1.0
2022-11-07,119.78,122.21,113.27,113.45,1102117,119.78,122.21,113.27,113.45,1102117,0.0,1.0
2022-11-08,121.25,124.4,118.5,118.78,675403,121.25,124.4,118.5,118.78,675403,0.0,1.0
2022-11-09,120.31,124.265,119.94,121.11,428324,120.31,124.265,119.94,121.11,428324,0.0,1.0
2022-11-10,119.71,123.74,119.28,122.64,1063847,119.71,123.74,119.28,122.64,1063847,0.0,1.0
2022-11-11,112.91,119.73,109.39,119.47,1710549,112.91,119.73,109.39,119.47,1710549,0.0,1.0
2022-11-14,118.98,121.72,113.18,113.18,908293,118.98,121.72,113.18,113.18,908293,0.0,1.0
2022-11-15,120.69,125.36,120.24,120.46,642694,120.69,125.36,120.24,120.46,642694,0.0,1.0
2022-11-16,117.32,120.81,117.17,120.18,383302,117.32,120.81,117.17,120.18,383302,0.0,1.0
2022-11-17,117.94,118.39,115.111,116.53,476943,117.94,118.39,115.111,116.53,476943,0.0,1.0
2022-11-18,120.94,121.55,118.65,120.52,398282,120.94,121.55,118.65,120.52,398282,0.0,1.0
2022-11-21,120.85,121.8,119.16,120.51,341409,120.85,121.8,119.16,120.51,341409,0.0,1.0
2022-11-22,124.52,124.93,120.61,122.02,385866,124.52,124.93,120.61,122.02,385866,0.0,1.0
2022-11-23,121.87,125.12,121.81,123.53,276026,121.87,125.12,121.81,123.53,276026,0.0,1.0
2022-11-25,122.48,123.49,120.88,121.86,182868,122.48,123.49,120.88,121.86,182868,0.0,1.0
2022-11-28,122.97,124.65,122.11,122.11,370546,122.97,124.65,122.11,122.11,370546,0.0,1.0
2022-11-29,122.01,123.28,121.3174,122.74,264138,122.01,123.28,121.3174,122.74,264138,0.0,1.0
2022-11-30,123.7,123.71,119.69,121.43,462969,123.7,123.71,119.69,121.43,462969,0.0,1.0
2022-12-01,122.15,124.41,120.525,123.94,574431,122.15,124.41,120.525,123.94,574431,0.0,1.0
2022-12-02,123.88,124.86,121.8546,122.32,437285,123.88,124.86,121.8546,122.32,437285,0.0,1.0
2022-12-05,120.19,122.975,117.42,122.89,537049,120.19,122.975,117.42,122.89,537049,0.0,1.0
2022-12-06,117.61,121.92,116.64,120.19,529471,117.61,121.92,116.64,120.19,529471,0.0,1.0
2022-12-07,118.83,119.46,116.13,117.12,528595,118.83,119.46,116.13,117.12,528595,0.0,1.0
2022-12-08,116.27,120.69,116.05,119.17,568449,116.27,120.69,116.05,119.17,568449,0.0,1.0
2022-12-09,115.07,118.31,114.87,115.55,548039,115.07,118.31,114.87,115.55,548039,0.0,1.0
2022-12-12,113.14,115.46,112.49,114.95,897773,113.14,115.46,112.49,114.95,897773,0.0,1.0
2022-12-13,113.17,115.26,112.5,115.2,675688,113.17,115.26,112.5,115.2,675688,0.0,1.0
2022-12-14,109.91,114.03,109.135,114.03,793613,109.91,114.03,109.135,114.03,793613,0.0,1.0
2022-12-15,105.54,108.965,105.062,108.37,913342,105.54,108.965,105.062,108.37,913342,0.0,1.0
2022-12-16,104.85,105.61,103.62,104.05,1035251,104.85,105.61,103.62,104.05,1035251,0.0,1.0
2022-12-19,103.31,104.5,102.465,104.5,681189,103.31,104.5,102.465,104.5,681189,0.0,1.0
2022-12-20,101.89,103.3622,100.91,102.3,570189,101.89,103.3622,100.91,102.3,570189,0.0,1.0
2022-12-21,104.04,104.05,101.325,102.75,436239,104.04,104.05,101.325,102.75,436239,0.0,1.0
2022-12-22,102.99,104.87,101.39,103.54,496753,102.99,104.87,101.39,103.54,496753,0.0,1.0
2022-12-23,103.46,103.75,101.85,102.82,267371,103.46,103.75,101.85,102.82,267371,0.0,1.0
2022-12-27,102.18,103.34,101.44,103.34,395484,102.18,103.34,101.44,103.34,395484,0.0,1.0
2022-12-28,102.79,103.57,101.51,102.3,454097,102.79,103.57,101.51,102.3,454097,0.0,1.0
2022-12-29,103.0,104.15,102.875,103.72,455119,103.0,104.15,102.875,103.72,455119,0.0,1.0
2022-12-30,102.82,103.3,102.22,102.22,339397,102.82,103.3,102.22,102.22,339397,0.0,1.0
2023-01-03,106.0,106.99,101.83,102.66,1033786,106.0,106.99,101.83,102.66,1033786,0.0,1.0
2023-01-04,103.97,109.29,103.795,105.99,860853,103.97,109.29,103.795,105.99,860853,0.0,1.0
2023-01-05,107.16,108.69,103.58,103.92,904552,107.16,108.69,103.58,103.92,904552,0.0,1.0
2023-01-06,109.77,110.2,107.95,108.97,861945,109.77,110.2,107.95,108.97,861945,0.0,1.0
2023-01-09,109.26,111.79,108.52,109.57,850662,109.26,111.79,108.52,109.57,850662,0.0,1.0
2023-01-10,112.63,112.93,107.95,109.19,862256,112.63,112.93,107.95,109.19,862256,0.0,1.0
2023-01-11,110.88,113.85,109.225,112.64,533189,110.88,113.85,109.225,112.64,533189,0.0,1.0
2023-01-12,104.16,111.06,103.65,111.06,959716,104.16,111.06,103.65,111.06,959716,0.0,1.0
2023-01-13,103.86,105.06,102.77,103.16,685393,103.86,105.06,102.77,103.16,685393,0.0,1.0
2023-01-17,105.03,107.7,103.77,103.86,752761,105.03,107.7,103.77,103.86,752761,0.0,1.0
2023-01-18,94.93,106.49,94.8,105.03,1903402,94.93,106.49,94.8,105.03,1903402,0.0,1.0
2023-01-19,96.12,97.0,94.0,94.93,1268352,96.12,97.0,94.0,94.93,1268352,0.0,1.0
2023-01-20,99.14,99.6,95.7,96.85,932750,99.14,99.6,95.7,96.85,932750,0.0,1.0
2023-01-23,101.67,102.66,98.21,100.0,762345,101.67,102.66,98.21,100.0,762345,0.0,1.0
2023-01-24,96.75,102.5,94.95,100.61,1125659,96.75,102.5,94.95,100.61,1125659,0.0,1.0
2023-01-25,97.46,98.495,96.73,97.1,592083,97.46,98.495,96.73,97.1,592083,0.0,1.0
2023-01-26,98.94,99.0,96.77,97.8,481156,98.94,99.0,96.77,97.8,481156,0.0,1.0
2023-01-27,96.32,100.07,95.65,99.24,930861,96.32,100.07,95.65,99.24,930861,0.0,1.0
2023-01-30,95.47,99.22,95.26,96.5,1067045,95.47,99.22,95.26,96.5,1067045,0.0,1.0
2023-01-31,95.84,96.84,94.58,95.84,777268,95.84,96.84,94.58,95.84,777268,0.0,1.0
2023-02-01,99.77,100.19,94.84,95.29,979838,99.77,100.19,94.84,95.29,979838,0.0,1.0
2023-02-02,102.4,103.11,97.84,99.79,975038,102.4,103.11,97.84,99.79,975038,0.0,1.0
2023-02-03,103.87,104.91,101.815,102.35,874934,103.87,104.91,101.815,102.35,874934,0.0,1.0
2023-02-06,101.28,103.52,99.94,103.52,635297,101.28,103.52,99.94,103.52,635297,0.0,1.0
2023-02-07,97.89,102.69,94.84,101.25,1174634,97.89,102.69,94.84,101.25,1174634,0.0,1.0
2023-02-08,95.35,97.79,95.05,97.06,1003476,95.35,97.79,95.05,97.06,1003476,0.0,1.0
2023-02-09,93.6,96.71,92.72,96.07,1479058,93.6,96.71,92.72,96.07,1479058,0.0,1.0
2023-02-10,92.93,94.84,92.11,93.95,873441,92.93,94.84,92.11,93.95,873441,0.0,1.0
2023-02-13,95.73,96.63,93.761,93.92,617027,95.73,96.63,93.761,93.92,617027,0.0,1.0
2023-02-14,94.06,96.34,93.82,95.55,693265,94.06,96.34,93.82,95.55,693265,0.0,1.0
2023-02-15,96.38,96.62,92.67,93.69,751522,96.38,96.62,92.67,93.69,751522,0.0,1.0
2023-02-16,97.49,98.96,94.54,96.34,1532352,97.49,98.96,94.54,96.34,1532352,0.0,1.0
2023-02-17,92.5,96.39,92.08,93.24,1863660,92.5,96.39,92.08,93.24,1863660,0.0,1.0
2023-02-21,94.12,95.36,92.08,92.08,1198236,94.12,95.36,92.08,92.08,1198236,0.0,1.0
2023-02-22,94.26,95.38,92.93,94.73,744727,94.26,95.38,92.93,94.73,744727,0.0,1.0
2023-02-23,92.39,95.34,91.475,94.0,948071,92.39,95.34,91.475,94.0,948071,0.0,1.0
2023-02-24,92.06,93.31,91.415,91.55,579948,92.06,93.31,91.415,91.55,579948,0.0,1.0
2023-02-27,91.0,93.98,90.775,92.63,798119,91.0,93.98,90.775,92.63,798119,0.0,1.0
2023-02-28,90.01,91.87,89.85,90.58,830806,90.01,91.87,89.85,90.58,830806,0.0,1.0
2023-03-01,90.01,91.28,89.62,90.0,574629,90.01,91.28,89.62,90.0,574629,0.0,1.0
2023-03-02,89.6,90.335,88.82,90.32,571569,89.6,90.335,88.82,90.32,571569,0.0,1.0
2023-03-03,89.93,90.57,89.22,89.8,529376,89.93,90.57,89.22,89.8,529376,0.0,1.0
2023-03-06,90.15,90.51,89.43,90.0,681010,90.15,90.51,89.43,90.0,681010,0.0,1.0
2023-03-07,88.29,90.52,87.92,89.96,825770,88.29,90.52,87.92,89.96,825770,0.0,1.0
2023-03-08,88.47,88.85,87.45,88.48,979690,88.47,88.85,87.45,88.48,979690,0.0,1.0
2023-03-09,89.83,90.75,88.11,88.72,1078477,89.83,90.75,88.11,88.72,1078477,0.0,1.0
2023-03-10,87.56,90.2572,87.0,89.8,611843,87.56,90.2572,87.0,89.8,611843,0.0,1.0
2023-03-13,85.89,88.28,85.56,87.0,623767,85.89,88.28,85.56,87.0,623767,0.0,1.0
2023-03-14,85.76,88.525,84.985,87.12,676418,85.76,88.525,84.985,87.12,676418,0.0,1.0
2023-03-15,85.31,85.89,84.54,84.69,622869,85.31,85.89,84.54,84.69,622869,0.0,1.0
2023-03-16,85.15,85.28,83.71,84.84,584329,85.15,85.28,83.71,84.84,584329,0.0,1.0
2023-03-17,83.46,85.06,82.615,85.06,1360582,83.46,85.06,82.615,85.06,1360582,0.0,1.0
2023-03-20,83.65,85.05,83.13,83.54,857214,83.65,85.05,83.13,83.54,857214,0.0,1.0
2023-03-21,85.06,86.41,84.23,84.61,585571,85.06,86.41,84.23,84.61,585571,0.0,1.0
2023-03-22,82.96,85.705,82.9,84.8,1011617,82.96,85.705,82.9,84.8,1011617,0.0,1.0
2023-03-23,82.7,84.54,82.425,82.96,754791,82.7,84.54,82.425,82.96,754791,0.0,1.0
2023-03-24,83.0,83.94,81.86,82.43,456095,83.0,83.94,81.86,82.43,456095,0.0,1.0
2023-03-27,85.48,85.71,83.73,84.04,489462,85.48,85.71,83.73,84.04,489462,0.0,1.0
2023-03-28,83.96,85.66,83.79,85.36,280827,83.96,85.66,83.79,85.36,280827,0.0,1.0
2023-03-29,83.49,84.4,83.275,84.4,460497,83.49,84.4,83.275,84.4,460497,0.0,1.0
2023-03-30,81.77,84.38,81.42,84.12,484353,81.77,84.38,81.42,84.12,484353,0.0,1.0
2023-03-31,82.96,83.32,81.65,82.39,527177,82.96,83.32,81.65,82.39,527177,0.0,1.0
2023-04-03,83.06,83.48,82.14,82.99,548924,83.06,83.48,82.14,82.99,548924,0.0,1.0
2023-04-04,81.89,83.4,81.1498,83.06,783493,81.89,83.4,81.1498,83.06,783493,0.0,1.0
2023-04-05,82.9,82.995,81.62,81.94,662057,82.9,82.995,81.62,81.94,662057,0.0,1.0
2023-04-06,81.86,83.21,81.43,82.82,561466,81.86,83.21,81.43,82.82,561466,0.0,1.0
2023-04-10,83.79,83.8,81.47,81.47,654693,83.79,83.8,81.47,81.47,654693,0.0,1.0
2023-04-11,84.33,84.84,83.5,84.09,494546,84.33,84.84,83.5,84.09,494546,0.0,1.0
2023-04-12,86.41,86.88,84.7,84.97,587198,86.41,86.88,84.7,84.97,587198,0.0,1.0
2023-04-13,87.46,88.07,86.56,86.84,978177,87.46,88.07,86.56,86.84,978177,0.0,1.0
2023-04-14,86.7,88.24,86.31,87.33,595944,86.7,88.24,86.31,87.33,595944,0.0,1.0
2023-04-17,86.62,87.335,85.885,86.84,524461,86.62,87.335,85.885,86.84,524461,0.0,1.0
2023-04-18,85.12,87.16,84.64,87.16,539403,85.12,87.16,84.64,87.16,539403,0.0,1.0
2023-04-19,87.41,87.435,84.66,85.2,567908,87.41,87.435,84.66,85.2,567908,0.0,1.0
2023-04-20,87.93,87.95,85.875,87.84,524734,87.93,87.95,85.875,87.84,524734,0.0,1.0
2023-04-21,88.77,89.14,86.67,87.64,634222,88.77,89.14,86.67,87.64,634222,0.0,1.0
2023-04-24,88.12,90.3002,87.855,88.76,663572,88.12,90.3002,87.855,88.76,663572,0.0,1.0
2023-04-25,87.03,88.15,86.29,87.28,664301,87.03,88.15,86.29,87.28,664301,0.0,1.0
2023-04-26,86.04,87.19,85.6,86.32,538941,86.04,87.19,85.6,86.32,538941,0.0,1.0
2023-04-27,86.34,86.87,85.7,86.16,396028,86.34,86.87,85.7,86.16,396028,0.0,1.0
2023-04-28,86.35,86.64,85.58,85.87,669955,86.35,86.64,85.58,85.87,669955,0.0,1.0
2023-05-01,88.72,88.98,85.76,86.35,627640,88.72,88.98,85.76,86.35,627640,0.0,1.0
2023-05-02,83.95,87.37,82.64,87.32,1005488,83.95,87.37,82.64,87.32,1005488,0.0,1.0
2023-05-03,84.37,86.19,82.81,84.14,830721,84.37,86.19,82.81,84.14,830721,0.0,1.0
2023-05-04,85.1,89.21,84.41,85.19,1355562,85.1,89.21,84.41,85.19,1355562,0.0,1.0
2023-05-05,90.89,95.35,90.69,91.91,2154165,90.89,95.35,90.69,91.91,2154165,0.0,1.0
2023-05-08,90.31,92.15,89.5,91.01,977753,90.31,92.15,89.5,91.01,977753,0.0,1.0
2023-05-09,93.07,94.0639,90.09,90.09,954107,93.07,94.0639,90.09,90.09,954107,0.0,1.0
2023-05-10,93.15,94.7899,92.77,93.0,735265,93.15,94.7899,92.77,93.0,735265,0.0,1.0
2023-05-11,93.64,95.2,92.62,92.94,828951,93.64,95.2,92.62,92.94,828951,0.0,1.0
2023-05-12,93.69,94.9,93.221,93.73,690461,93.69,94.9,93.221,93.73,690461,0.0,1.0
2023-05-15,95.41,96.17,93.29,93.47,814803,95.41,96.17,93.29,93.47,814803,0.0,1.0
2023-05-16,95.19,96.045,94.82,95.06,758620,95.19,96.045,94.82,95.06,758620,0.0,1.0
2023-05-17,95.44,96.33,94.71,95.53,528877,95.44,96.33,94.71,95.53,528877,0.0,1.0
2023-05-18,95.28,96.14,94.95,95.43,517398,95.28,96.14,94.95,95.43,517398,0.0,1.0
2023-05-19,96.41,97.08,95.14,95.76,542967,96.41,97.08,95.14,95.76,542967,0.0,1.0
2023-05-22,93.55,97.51,93.05,96.86,738215,93.55,97.51,93.05,96.86,738215,0.0,1.0
2023-05-23,94.55,95.52,92.65,93.33,597168,94.55,95.52,92.65,93.33,597168,0.0,1.0
2023-05-24,95.01,95.67,93.85,94.66,603854,95.01,95.67,93.85,94.66,603854,0.0,1.0
2023-05-25,96.06,97.01,94.695,94.71,682956,96.06,97.01,94.695,94.71,682956,0.0,1.0
2023-05-26,96.23,97.095,95.85,95.85,408017,96.23,97.095,95.85,95.85,408017,0.0,1.0
2023-05-30,96.43,97.29,95.86,95.96,618617,96.43,97.29,95.86,95.96,618617,0.0,1.0
2023-05-31,94.96,96.18,93.28,95.8,676046,94.96,96.18,93.28,95.8,676046,0.0,1.0
2023-06-01,96.0,96.045,94.52,95.65,569836,96.0,96.045,94.52,95.65,569836,0.0,1.0
2023-06-02,99.59,99.9,96.65,96.95,856298,99.59,99.9,96.65,96.95,856298,0.0,1.0
2023-06-05,99.75,99.85,97.72,98.79,795600,99.75,99.85,97.72,98.79,795600,0.0,1.0
2023-06-06,102.72,103.49,99.67,99.97,943953,102.72,103.49,99.67,99.97,943953,0.0,1.0
2023-06-07,105.16,105.64,102.8,102.8,734015,105.16,105.64,102.8,102.8,734015,0.0,1.0
2023-06-08,107.15,107.29,104.17,104.95,707682,107.15,107.29,104.17,104.95,707682,0.0,1.0
2023-06-09,106.0,107.39,105.45,106.78,751201,106.0,107.39,105.45,106.78,751201,0.0,1.0
2023-06-12,107.3,108.62,105.895,106.27,741129,107.3,108.62,105.895,106.27,741129,0.0,1.0
2023-06-13,109.34,110.97,106.76,107.03,932089,109.34,110.97,106.76,107.03,932089,0.0,1.0
2023-06-14,107.98,110.75,106.71,109.91,611663,107.98,110.75,106.71,109.91,611663,0.0,1.0
2023-06-15,108.26,110.08,107.59,108.27,719397,108.26,110.08,107.59,108.27,719397,0.0,1.0
2023-06-16,108.1,109.01,107.25,109.01,2066226,108.1,109.01,107.25,109.01,2066226,0.0,1.0
2023-06-20,104.71,107.19,104.47,107.19,621146,104.71,107.19,104.47,107.19,621146,0.0,1.0
2023-06-21,103.04,104.65,102.84,104.28,502189,103.04,104.65,102.84,104.28,502189,0.0,1.0
2023-06-22,103.5,104.13,101.515,102.84,524685,103.5,104.13,101.515,102.84,524685,0.0,1.0
2023-06-23,103.9,105.1,102.7,103.04,870592,103.9,105.1,102.7,103.04,870592,0.0,1.0
2023-06-26,104.6,105.34,103.26,104.17,329764,104.6,105.34,103.26,104.17,329764,0.0,1.0
2023-06-27,105.42,105.87,104.02,104.3,367793,105.42,105.87,104.02,104.3,367793,0.0,1.0
2023-06-28,107.58,107.67,104.1,104.92,483588,107.58,107.67,104.1,104.92,483588,0.0,1.0
2023-06-29,108.84,109.63,107.36,107.71,372864,108.84,109.63,107.36,107.71,372864,0.0,1.0
2023-06-30,109.12,110.54,108.96,108.96,463781,109.12,110.54,108.96,108.96,463781,0.0,1.0
2023-07-03,107.64,108.33,106.45,108.25,312437,107.64,108.33,106.45,108.25,312437,0.0,1.0
2023-07-05,108.41,108.98,107.4684,107.47,360320,108.41,108.98,107.4684,107.47,360320,0.0,1.0
2023-07-06,108.74,109.24,107.89,108.32,374329,108.74,109.24,107.89,108.32,374329,0.0,1.0
2023-07-07,109.03,110.18,108.52,108.52,287448,109.03,110.18,108.52,108.52,287448,0.0,1.0
2023-07-10,111.09,111.18,108.56,108.68,450470,111.09,111.18,108.56,108.68,450470,0.0,1.0
2023-07-11,110.02,112.44,108.96,111.54,656048,110.02,112.44,108.96,111.54,656048,0.0,1.0
2023-07-12,108.57,110.57,108.55,110.57,649158,108.57,110.57,108.55,110.57,649158,0.0,1.0
2023-07-13,106.5,108.7,105.71,108.08,956043,106.5,108.7,105.71,108.08,956043,0.0,1.0
2023-07-14,108.61,109.03,106.51,106.65,637973,108.61,109.03,106.51,106.65,637973,0.0,1.0
2023-07-17,109.81,110.35,108.52,109.63,673903,109.81,110.35,108.52,109.63,673903,0.0,1.0
2023-07-18,109.86,111.0,109.02,109.73,409374,109.86,111.0,109.02,109.73,409374,0.0,1.0
2023-07-19,110.72,111.43,109.475,110.32,433782,110.72,111.43,109.475,110.32,433782,0.0,1.0
2023-07-20,111.69,112.38,110.96,111.49,321620,111.69,112.38,110.96,111.49,321620,0.0,1.0
2023-07-21,111.06,112.11,110.73,112.02,335436,111.06,112.11,110.73,112.02,335436,0.0,1.0
2023-07-24,111.12,112.015,110.58,111.4,350342,111.12,112.015,110.58,111.4,350342,0.0,1.0
2023-07-25,107.54,112.305,102.475,110.48,1705601,107.54,112.305,102.475,110.48,1705601,0.0,1.0
2023-07-26,105.41,107.65,103.99,106.92,971869,105.41,107.65,103.99,106.92,971869,0.0,1.0
2023-07-27,104.45,107.45,103.36,105.25,730888,104.45,107.45,103.36,105.25,730888,0.0,1.0
2023-07-28,106.47,106.495,104.67,105.22,367479,106.47,106.495,104.67,105.22,367479,0.0,1.0
2023-07-31,107.15,108.62,106.35,107.1,569693,107.15,108.62,106.35,107.1,569693,0.0,1.0
2023-08-01,106.21,108.26,104.73,107.2,670137,106.21,108.26,104.73,107.2,670137,0.0,1.0
2023-08-02,107.58,108.21,105.026,105.31,688421,107.58,108.21,105.026,105.31,688421,0.0,1.0
2023-08-03,101.68,103.89,100.19,101.97,1593955,101.68,103.89,100.19,101.97,1593955,0.0,1.0
2023-08-04,89.91,94.716,88.25,94.23,3252075,89.91,94.716,88.25,94.23,3252075,0.0,1.0
2023-08-07,90.3,92.15,89.48,90.0,1184722,90.3,92.15,89.48,90.0,1184722,0.0,1.0
2023-08-08,89.69,91.27,89.23,90.57,940706,89.69,91.27,89.23,90.57,940706,0.0,1.0
2023-08-09,91.93,91.99,89.5,89.5,637723,91.93,91.99,89.5,89.5,637723,0.0,1.0
2023-08-10,90.56,92.53,90.0,91.58,818998,90.56,92.53,90.0,91.58,818998,0.0,1.0
2023-08-11,89.81,91.4,89.72,91.32,514810,89.81,91.4,89.72,91.32,514810,0.0,1.0
2023-08-14,90.0,90.44,89.04,89.68,731045,90.0,90.44,89.04,89.68,731045,0.0,1.0
2023-08-15,90.49,91.09,89.66,89.99,572758,90.49,91.09,89.66,89.99,572758,0.0,1.0
2023-08-16,87.39,91.575,87.22,90.73,433890,87.39,91.575,87.22,90.73,433890,0.0,1.0
2023-08-17,87.8,87.91,86.53,86.91,414250,87.8,87.91,86.53,86.91,414250,0.0,1.0
2023-08-18,89.16,90.24,87.695,87.81,538910,89.16,90.24,87.695,87.81,538910,0.0,1.0
2023-08-21,89.3,90.21,88.495,89.31,300755,89.3,90.21,88.495,89.31,300755,0.0,1.0
2023-08-22,87.56,90.95,87.23,89.78,516052,87.56,90.95,87.23,89.78,516052,0.0,1.0
2023-08-23,88.67,89.01,87.705,87.79,325173,88.67,89.01,87.705,87.79,325173,0.0,1.0
2023-08-24,88.38,89.03,87.835,88.82,352887,88.38,89.03,87.835,88.82,352887,0.0,1.0
2023-08-25,87.53,89.68,86.6,89.11,293942,87.53,89.68,86.6,89.11,293942,0.0,1.0
2023-08-28,87.19,88.42,86.605,87.62,284407,87.19,88.42,86.605,87.62,284407,0.0,1.0
2023-08-29,87.54,87.81,86.97,87.52,415980,87.54,87.81,86.97,87.52,415980,0.0,1.0
2023-08-30,89.79,90.17,87.18,87.59,502886,89.79,90.17,87.18,87.59,502886,0.0,1.0
2023-08-31,88.38,89.67,88.0,89.67,510826,88.38,89.67,88.0,89.67,510826,0.0,1.0
2023-09-01,87.61,89.95,87.15,88.65,443886,87.61,89.95,87.15,88.65,443886,0.0,1.0
2023-09-05,86.96,87.605,84.575,86.38,390426,86.96,87.605,84.575,86.38,390426,0.0,1.0
2023-09-06,86.59,87.86,85.975,86.97,376273,86.59,87.86,85.975,86.97,376273,0.0,1.0
2023-09-07,85.76,86.2,85.325,86.2,311321,85.76,86.2,85.325,86.2,311321,0.0,1.0
2023-09-08,86.66,87.01,85.26,85.85,371214,86.66,87.01,85.26,85.85,371214,0.0,1.0
2023-09-11,85.7,87.16,85.63,86.78,297993,85.7,87.16,85.63,86.78,297993,0.0,1.0
2023-09-12,84.98,88.52,84.56,85.26,362348,84.98,88.52,84.56,85.26,362348,0.0,1.0
2023-09-13,84.07,85.055,83.585,84.82,320471,84.07,85.055,83.585,84.82,320471,0.0,1.0
2023-09-14,85.43,85.7,83.9,84.7,485289,85.43,85.7,83.9,84.7,485289,0.0,1.0
2023-09-15,88.07,89.0,84.85,85.63,1709037,88.07,89.0,84.85,85.63,1709037,0.0,1.0
2023-09-18,87.55,88.68,87.14,88.41,506297,87.55,88.68,87.14,88.41,506297,0.0,1.0
2023-09-19,87.45,89.21,87.42,88.04,448292,87.45,89.21,87.42,88.04,448292,0.0,1.0
2023-09-20,84.21,87.98,84.19,87.98,415632,84.21,87.98,84.19,87.98,415632,0.0,1.0
2023-09-21,82.06,84.0,81.97,83.78,551334,82.06,84.0,81.97,83.78,551334,0.0,1.0
2023-09-22,82.47,83.38,81.88,81.88,533548,82.47,83.38,81.88,81.88,533548,0.0,1.0
2023-09-25,83.14,83.23,81.77,82.38,464494,83.14,83.23,81.77,82.38,464494,0.0,1.0
2023-09-26,81.88,83.39,81.72,83.0,335691,81.88,83.39,81.72,83.0,335691,0.0,1.0
2023-09-27,82.82,83.375,81.7,81.95,317031,82.82,83.375,81.7,81.95,317031,0.0,1.0
2023-09-28,85.3,86.53,82.97,83.08,537718,85.3,86.53,82.97,83.08,537718,0.0,1.0
2023-09-29,85.18,85.99,84.335,85.45,459717,85.18,85.99,84.335,85.45,459717,0.0,1.0
2023-10-02,84.61,85.08,83.68,85.08,363134,84.61,85.08,83.68,85.08,363134,0.0,1.0
2023-10-03,83.08,84.54,81.24,84.54,403582,83.08,84.54,81.24,84.54,403582,0.0,1.0
2023-10-04,87.38,87.87,83.33,83.33,982320,87.38,87.87,83.33,83.33,982320,0.0,1.0
2023-10-05,83.11,87.68,83.06,87.25,742398,83.11,87.68,83.06,87.25,742398,0.0,1.0
2023-10-06,78.13,83.51,78.04,82.6,909272,78.13,83.51,78.04,82.6,909272,0.0,1.0
2023-10-09,79.29,79.32,77.51,77.84,543174,79.29,79.32,77.51,77.84,543174,0.0,1.0
2023-10-10,80.28,80.79,78.13,79.84,623951,80.28,80.79,78.13,79.84,623951,0.0,1.0
2023-10-11,77.13,80.3,76.14,80.05,647878,77.13,80.3,76.14,80.05,647878,0.0,1.0
2023-10-12,73.34,77.15,73.1812,77.15,686269,73.34,77.15,73.1812,77.15,686269,0.0,1.0
2023-10-13,73.89,74.37,72.1,73.01,661669,73.89,74.37,72.1,73.01,661669,0.0,1.0
2023-10-16,73.89,74.93,72.73,73.81,433373,73.89,74.93,72.73,73.81,433373,0.0,1.0
2023-10-17,73.85,74.77,73.46,73.46,345835,73.85,74.77,73.46,73.46,345835,0.0,1.0
2023-10-18,74.46,74.665,72.69,73.45,364939,74.46,74.665,72.69,73.45,364939,0.0,1.0
2023-10-19,73.34,74.5,72.94,74.15,322651,73.34,74.5,72.94,74.15,322651,0.0,1.0
2023-10-20,73.75,74.4,73.21,73.67,475186,73.75,74.4,73.21,73.67,475186,0.0,1.0
2023-10-23,73.17,74.936,72.58,74.65,481993,73.17,74.936,72.58,74.65,481993,0.0,1.0
2023-10-24,74.07,74.49,73.02,73.47,435593,74.07,74.49,73.02,73.47,435593,0.0,1.0
2023-10-25,73.66,74.225,72.8657,73.72,377160,73.66,74.225,72.8657,73.72,377160,0.0,1.0
2023-10-26,75.63,76.18,73.62,74.03,452294,75.63,76.18,73.62,74.03,452294,0.0,1.0
2023-10-27,75.7,75.89,74.815,75.51,395810,75.7,75.89,74.815,75.51,395810,0.0,1.0
2023-10-30,74.17,76.24,73.75,75.99,828368,74.17,76.24,73.75,75.99,828368,0.0,1.0
2023-10-31,75.86,75.905,74.48,74.73,502729,75.86,75.905,74.48,74.73,502729,0.0,1.0
2023-11-01,76.45,76.46,73.98,75.0,508590,76.45,76.46,73.98,75.0,508590,0.0,1.0
2023-11-02,72.75,73.88,70.33,72.5,1007490,72.75,73.88,70.33,72.5,1007490,0.0,1.0
2023-11-03,67.15,73.29,66.81,72.54,1246571,67.15,73.29,66.81,72.54,1246571,0.0,1.0
2023-11-06,65.35,69.82,64.76,68.11,1180224,65.35,69.82,64.76,68.11,1180224,0.0,1.0
2023-11-07,62.91,67.4399,62.65,65.61,1044184,62.91,67.4399,62.65,65.61,1044184,0.0,1.0
2023-11-08,60.48,63.57,60.36,63.11,862552,60.48,63.57,60.36,63.11,862552,0.0,1.0
2023-11-09,60.57,62.74,60.2479,60.99,731736,60.57,62.74,60.2479,60.99,731736,0.0,1.0
2023-11-10,60.44,61.03,59.5,60.67,697019,60.44,61.03,59.5,60.67,697019,0.0,1.0
2023-11-13,58.17,60.06,57.8,60.06,582770,58.17,60.06,57.8,60.06,582770,0.0,1.0
2023-11-14,63.28,63.88,58.9001,59.22,840519,63.28,63.88,58.9001,59.22,840519,0.0,1.0
2023-11-15,66.07,67.17,62.6,62.89,962164,66.07,67.17,62.6,62.89,962164,0.0,1.0
2023-11-16,65.87,66.49,64.08,65.39,483699,65.87,66.49,64.08,65.39,483699,0.0,1.0
2023-11-17,66.64,66.71,64.73,66.53,563332,66.64,66.71,64.73,66.53,563332,0.0,1.0
2023-11-20,66.99,67.98,66.14,66.5,451675,66.99,67.98,66.14,66.5,451675,0.0,1.0
2023-11-21,67.0,67.83,65.97,66.76,443514,67.0,67.83,65.97,66.76,443514,0.0,1.0
2023-11-22,67.81,68.21,66.87,67.49,324486,67.81,68.21,66.87,67.49,324486,0.0,1.0
2023-11-24,67.44,67.91,66.99,67.69,150430,67.44,67.91,66.99,67.69,150430,0.0,1.0
2023-11-27,67.25,68.02,67.09,67.42,360040,67.25,68.02,67.09,67.42,360040,0.0,1.0
2023-11-28,68.36,68.39,66.8544,67.25,298294,68.36,68.39,66.8544,67.25,298294,0.0,1.0
2023-11-29,68.29,69.42,67.97,68.81,507813,68.29,69.42,67.97,68.81,507813,0.0,1.0
2023-11-30,67.8,68.09,65.68,68.09,680265,67.8,68.09,65.68,68.09,680265,0.0,1.0
2023-12-01,69.21,69.88,67.67,67.93,631661,69.21,69.88,67.67,67.93,631661,0.0,1.0
2023-12-04,72.94,72.98,69.13,69.17,493987,72.94,72.98,69.13,69.17,493987,0.0,1.0
2023-12-05,70.3,72.785,69.325,72.53,798127,70.3,72.785,69.325,72.53,798127,0.0,1.0
2023-12-06,68.5,72.52,67.88,71.8,778528,68.5,72.52,67.88,71.8,778528,0.0,1.0
2023-12-07,68.8,69.33,67.98,68.31,397947,68.8,69.33,67.98,68.31,397947,0.0,1.0
2023-12-08,68.69,69.125,67.74,68.86,445371,68.69,69.125,67.74,68.86,445371,0.0,1.0
2023-12-11,69.83,69.85,68.04,68.76,578768,69.83,69.85,68.04,68.76,578768,0.0,1.0
2023-12-12,68.92,69.84,68.1525,69.84,567881,68.92,69.84,68.1525,69.84,567881,0.0,1.0
2023-12-13,69.67,69.7,67.2834,68.82,1199036,69.67,69.7,67.2834,68.82,1199036,0.0,1.0
2023-12-14,71.33,73.22,70.06,70.63,1183325,71.33,73.22,70.06,70.63,1183325,0.0,1.0
2023-12-15,70.11,72.31,68.79,71.91,2220647,70.11,72.31,68.79,71.91,2220647,0.0,1.0
2023-12-18,69.54,70.96,69.0,70.7,466203,69.54,70.96,69.0,70.7,466203,0.0,1.0
2023-12-19,71.26,71.72,69.73,69.75,591641,71.26,71.72,69.73,69.75,591641,0.0,1.0
2023-12-20,70.68,72.32,70.56,71.05,650741,70.68,72.32,70.56,71.05,650741,0.0,1.0
2023-12-21,73.12,73.39,70.68,71.26,484493,73.12,73.39,70.68,71.26,484493,0.0,1.0
2023-12-22,74.79,74.91,73.24,73.34,507027,74.79,74.91,73.24,73.34,507027,0.0,1.0
2023-12-26,75.71,75.93,74.4,74.79,389356,75.71,75.93,74.4,74.79,389356,0.0,1.0
2023-12-27,75.2,76.6425,75.13,75.97,468734,75.2,76.6425,75.13,75.97,468734,0.0,1.0
2023-12-28,75.12,75.66,74.44,75.17,238335,75.12,75.66,74.44,75.17,238335,0.0,1.0
2023-12-29,74.88,75.555,74.42,74.8,290292,74.88,75.555,74.42,74.8,290292,0.0,1.0
2024-01-02,77.44,78.0486,74.4241,74.69,458155,77.44,78.0486,74.4241,74.69,458155,0.0,1.0
2024-01-03,75.82,77.4,75.55,77.4,415143,75.82,77.4,75.55,77.4,415143,0.0,1.0
2024-01-04,74.45,76.0,74.35,75.89,425937,74.45,76.0,74.35,75.89,425937,0.0,1.0
2024-01-05,74.14,75.66,72.95,73.83,613792,74.14,75.66,72.95,73.83,613792,0.0,1.0
2024-01-08,75.17,75.5,73.26,73.95,622942,75.17,75.5,73.26,73.95,622942,0.0,1.0
2024-01-09,78.5,78.6,74.74,75.4,941258,78.5,78.6,74.74,75.4,941258,0.0,1.0
2024-01-10,78.41,80.22,77.66,77.83,1092413,78.41,80.22,77.66,77.83,1092413,0.0,1.0
2024-01-11,76.44,77.38,74.72,76.82,523796,76.44,77.38,74.72,76.82,523796,0.0,1.0
2024-01-12,77.06,77.57,75.75,76.84,501241,77.06,77.57,75.75,76.84,501241,0.0,1.0
2024-01-16,74.77,76.69,74.74,76.69,401044,74.77,76.69,74.74,76.69,401044,0.0,1.0
2024-01-17,73.34,74.77,73.24,73.97,425132,73.34,74.77,73.24,73.97,425132,0.0,1.0
2024-01-18,73.25,74.49,72.9,73.7,560734,73.25,74.49,72.9,73.7,560734,0.0,1.0
2024-01-19,74.19,74.28,71.32,73.13,527273,74.19,74.28,71.32,73.13,527273,0.0,1.0
2024-01-22,75.53,75.8,73.765,74.68,468891,75.53,75.8,73.765,74.68,468891,0.0,1.0
2024-01-23,73.07,76.77,72.78,76.51,395568,73.07,76.77,72.78,76.51,395568,0.0,1.0
2024-01-24,75.17,75.96,72.8997,73.73,606370,75.17,75.96,72.8997,73.73,606370,0.0,1.0
2024-01-25,75.15,76.84,73.59,76.61,372864,75.15,76.84,73.59,76.61,372864,0.0,1.0
2024-01-26,73.86,76.83,73.56,75.74,352778,73.86,76.83,73.56,75.74,352778,0.0,1.0
2024-01-29,76.11,76.38,73.12,73.82,462833,76.11,76.38,73.12,73.82,462833,0.0,1.0
2024-01-30,75.07,76.75,75.02,76.04,333645,75.07,76.75,75.02,76.04,333645,0.0,1.0
2024-01-31,74.01,76.62,73.905,75.22,372262,74.01,76.62,73.905,75.22,372262,0.0,1.0
2024-02-01,75.99,76.8,73.43,74.31,470293,75.99,76.8,73.43,74.31,470293,0.0,1.0
2024-02-02,76.59,77.06,74.12,75.28,429698,76.59,77.06,74.12,75.28,429698,0.0,1.0
2024-02-05,73.73,75.65,73.25,75.65,282759,73.73,75.65,73.25,75.65,282759,0.0,1.0
2024-02-06,74.78,76.39,73.56,73.56,407422,74.78,76.39,73.56,73.56,407422,0.0,1.0
2024-02-07,74.16,74.945,73.13,74.94,377383,74.16,74.945,73.13,74.94,377383,0.0,1.0
2024-02-08,74.96,75.725,73.54,74.0,494981,74.96,75.725,73.54,74.0,494981,0.0,1.0
2024-02-09,75.73,75.8,73.37,74.66,401203,75.73,75.8,73.37,74.66,401203,0.0,1.0
2024-02-12,79.13,79.735,75.68,75.68,448873,79.13,79.735,75.68,75.68,448873,0.0,1.0
2024-02-13,76.42,78.48,75.89,77.36,464381,76.42,78.48,75.89,77.36,464381,0.0,1.0
2024-02-14,77.95,78.09,75.955,77.32,424556,77.95,78.09,75.955,77.32,424556,0.0,1.0
2024-02-15,77.63,79.49,77.02,77.9,1010593,77.63,79.49,77.02,77.9,1010593,0.0,1.0
2024-02-16,61.69,67.05,61.18,67.05,3297239,61.69,67.05,61.18,67.05,3297239,0.0,1.0
2024-02-20,58.11,61.74,56.87,61.71,2019854,58.11,61.74,56.87,61.71,2019854,0.0,1.0
2024-02-21,59.16,60.99,56.26,58.11,1671326,59.16,60.99,56.26,58.11,1671326,0.0,1.0
2024-02-22,57.16,58.82,55.8,58.06,1321847,57.16,58.82,55.8,58.06,1321847,0.0,1.0
2024-02-23,54.85,56.68,54.69,56.68,976073,54.85,56.68,54.69,56.68,976073,0.0,1.0
2024-02-26,55.83,58.09,53.77,54.73,1070193,55.83,58.09,53.77,54.73,1070193,0.0,1.0
2024-02-27,54.89,57.59,54.79,55.97,940390,54.89,57.59,54.79,55.97,940390,0.0,1.0
2024-02-28,55.87,58.2,55.59,58.01,940502,55.87,58.2,55.59,58.01,940502,0.0,1.0
2024-02-29,56.27,57.14,55.86,57.03,997482,56.27,57.14,55.86,57.03,997482,0.0,1.0
2024-03-01,56.81,57.17,55.16,56.65,646171,56.81,57.17,55.16,56.65,646171,0.0,1.0
2024-03-04,57.93,58.47,55.79,57.45,660635,57.93,58.47,55.79,57.45,660635,0.0,1.0
2024-03-05,56.8,58.965,56.72,57.88,675626,56.8,58.965,56.72,57.88,675626,0.0,1.0
2024-03-06,58.29,58.31,56.04,56.56,629202,58.29,58.31,56.04,56.56,629202,0.0,1.0
2024-03-07,60.35,60.58,58.42,58.71,855732,60.35,60.58,58.42,58.71,855732,0.0,1.0
2024-03-08,60.89,61.64,59.84,60.74,985489,60.89,61.64,59.84,60.74,985489,0.0,1.0
2024-03-11,59.39,61.49,59.18,60.53,646263,59.39,61.49,59.18,60.53,646263,0.0,1.0
2024-03-12,59.1,59.3399,58.27,59.16,485401,59.1,59.3399,58.27,59.16,485401,0.0,1.0
2024-03-13,59.42,60.025,59.05,59.1,667574,59.42,60.025,59.05,59.1,667574,0.0,1.0
2024-03-14,57.33,59.585,57.14,59.47,962584,57.33,59.585,57.14,59.47,962584,0.0,1.0
2024-03-15,58.72,59.02,56.8,57.13,4984173,58.72,59.02,56.8,57.13,4984173,0.0,1.0
2024-03-18,62.87,63.05,59.41,59.61,950859,62.87,63.05,59.41,59.61,950859,0.0,1.0
2024-03-19,65.39,66.06,62.28,62.28,1342796,65.39,66.06,62.28,62.28,1342796,0.0,1.0
2024-03-20,66.09,66.37,64.02,64.69,772001,66.09,66.37,64.02,64.69,772001,0.0,1.0
2024-03-21,66.65,67.345,65.65,66.0,769705,66.65,67.345,65.65,66.0,769705,0.0,1.0
2024-03-22,63.93,67.49,63.71,66.71,844447,63.93,67.49,63.71,66.71,844447,0.0,1.0
2024-03-25,62.31,64.11,61.67,63.87,886769,62.31,64.11,61.67,63.87,886769,0.0,1.0
2024-03-26,61.78,62.7499,60.89,62.5,581419,61.78,62.7499,60.89,62.5,581419,0.0,1.0
2024-03-27,61.48,62.135,60.505,62.03,774163,61.48,62.135,60.505,62.03,774163,0.0,1.0
2024-03-28,62.51,62.61,60.625,61.45,917662,62.51,62.61,60.625,61.45,917662,0.0,1.0
2024-04-01,62.11,62.84,61.03,62.5,444268,62.11,62.84,61.03,62.5,444268,0.0,1.0
2024-04-02,58.2,61.13,56.09,61.01,1179631,58.2,61.13,56.09,61.01,1179631,0.0,1.0
2024-04-03,58.31,58.59,56.81,58.41,851200,58.31,58.59,56.81,58.41,851200,0.0,1.0
2024-04-04,58.3,58.98,57.43,58.9,665023,58.3,58.98,57.43,58.9,665023,0.0,1.0
2024-04-05,57.98,58.455,57.28,58.08,559452,57.98,58.455,57.28,58.08,559452,0.0,1.0
2024-04-08,58.71,59.96,57.79,58.45,460482,58.71,59.96,57.79,58.45,460482,0.0,1.0
2024-04-09,60.44,61.09,58.3501,58.68,506695,60.44,61.09,58.3501,58.68,506695,0.0,1.0
2024-04-10,58.95,59.21,57.56,59.1,646979,58.95,59.21,57.56,59.1,646979,0.0,1.0
2024-04-11,57.16,59.1,56.42,58.92,889968,57.16,59.1,56.42,58.92,889968,0.0,1.0
2024-04-12,56.63,57.1,55.71,56.5,768298,56.63,57.1,55.71,56.5,768298,0.0,1.0
2024-04-15,57.09,57.12,55.09,56.68,680608,57.09,57.12,55.09,56.68,680608,0.0,1.0
2024-04-16,56.83,57.09,55.65,57.09,618693,56.83,57.09,55.65,57.09,618693,0.0,1.0
2024-04-17,56.39,58.805,56.04,57.16,664552,56.39,58.805,56.04,57.16,664552,0.0,1.0
2024-04-18,56.3,56.5,55.09,56.31,525963,56.3,56.5,55.09,56.31,525963,0.0,1.0
2024-04-19,56.95,57.32,56.24,56.36,430801,56.95,57.32,56.24,56.36,430801,0.0,1.0
2024-04-22,56.51,57.46,55.64,57.07,451712,56.51,57.46,55.64,57.07,451712,0.0,1.0
2024-04-23,57.17,58.07,56.51,56.51,502322,57.17,58.07,56.51,56.51,502322,0.0,1.0
2024-04-24,57.19,57.295,56.12,57.01,359100,57.19,57.295,56.12,57.01,359100,0.0,1.0
2024-04-25,56.25,57.12,55.24,57.03,603000,56.25,57.12,55.24,57.03,603000,0.0,1.0
2024-04-26,57.12,57.16,55.6661,55.92,339387,57.12,57.16,55.6661,55.92,339387,0.0,1.0
2024-04-29,59.48,59.57,56.82,56.94,596284,59.48,59.57,56.82,56.94,596284,0.0,1.0
2024-04-30,59.98,60.33,58.9,59.22,1091990,59.98,60.33,58.9,59.22,1091990,0.0,1.0
2024-05-01,59.9,61.58,59.63,59.9,984361,59.9,61.58,59.63,59.9,984361,0.0,1.0
2024-05-02,60.21,60.4,57.8,60.0,820994,60.21,60.4,57.8,60.0,820994,0.0,1.0
2024-05-03,59.53,61.82,59.265,61.82,433806,59.53,61.82,59.265,61.82,433806,0.0,1.0
2024-05-06,59.92,60.5,59.24,60.11,538237,59.92,60.5,59.24,60.11,538237,0.0,1.0
2024-05-07,60.21,62.41,60.07,60.1,924955,60.21,62.41,60.07,60.1,924955,0.0,1.0
2024-05-08,60.29,61.49,59.665,60.41,823827,60.29,61.49,59.665,60.41,823827,0.0,1.0
2024-05-09,60.85,61.74,59.31,60.47,893450,60.85,61.74,59.31,60.47,893450,0.0,1.0
2024-05-10,54.71,57.28,53.0,56.43,2284447,54.71,57.28,53.0,56.43,2284447,0.0,1.0
2024-05-13,59.01,59.735,55.35,55.48,1609701,59.01,59.735,55.35,55.48,1609701,0.0,1.0
2024-05-14,62.36,62.57,59.82,59.82,1169023,62.36,62.57,59.82,59.82,1169023,0.0,1.0
2024-05-15,60.18,63.43,59.11,63.4,871146,60.18,63.43,59.11,63.4,871146,0.0,1.0
2024-05-16,59.06,60.46,58.36,60.18,647437,59.06,60.46,58.36,60.18,647437,0.0,1.0
2024-05-17,58.68,58.995,57.66,58.96,613862,58.68,58.995,57.66,58.96,613862,0.0,1.0
2024-05-20,59.61,59.96,58.28,58.68,672949,59.61,59.96,58.28,58.68,672949,0.0,1.0
2024-05-21,55.85,59.62,55.625,59.38,847904,55.85,59.62,55.625,59.38,847904,0.0,1.0
2024-05-22,57.04,58.035,55.49,55.49,1004895,57.04,58.035,55.49,55.49,1004895,0.0,1.0
2024-05-23,56.68,57.755,56.2446,57.33,493047,56.68,57.755,56.2446,57.33,493047,0.0,1.0
2024-05-24,56.24,57.16,55.84,57.0,387014,56.24,57.16,55.84,57.0,387014,0.0,1.0
2024-05-28,55.27,56.69,55.01,55.81,500377,55.27,56.69,55.01,55.81,500377,0.0,1.0
2024-05-29,54.02,54.75,53.11,54.47,751735,54.02,54.75,53.11,54.47,751735,0.0,1.0
2024-05-30,54.31,55.63,54.03,54.3,527259,54.31,55.63,54.03,54.3,527259,0.0,1.0
2024-05-31,55.94,56.0,53.85,54.33,722864,55.94,56.0,53.85,54.33,722864,0.0,1.0
2024-06-03,55.46,56.86,55.09,55.31,763319,55.46,56.86,55.09,55.31,763319,0.0,1.0
2024-06-04,54.39,55.375,54.24,55.12,411629,54.39,55.375,54.24,55.12,411629,0.0,1.0
2024-06-05,53.5,54.4739,52.83,54.35,504643,53.5,54.4739,52.83,54.35,504643,0.0,1.0
2024-06-06,53.96,54.05,52.07,53.07,632470,53.96,54.05,52.07,53.07,632470,0.0,1.0
2024-06-07,54.21,54.57,52.92,53.31,428984,54.21,54.57,52.92,53.31,428984,0.0,1.0
2024-06-10,52.59,54.66,52.07,53.86,573496,52.59,54.66,52.07,53.86,573496,0.0,1.0
2024-06-11,53.72,53.76,52.04,52.54,442014,53.72,53.76,52.04,52.54,442014,0.0,1.0
2024-06-12,53.55,56.48,53.28,54.77,760479,53.55,56.48,53.28,54.77,760479,0.0,1.0
2024-06-13,53.83,54.7,53.04,53.4,622560,53.83,54.7,53.04,53.4,622560,0.0,1.0
2024-06-14,55.31,55.63,53.08,53.34,775838,55.31,55.63,53.08,53.34,775838,0.0,1.0
2024-06-17,53.89,55.44,53.81,54.74,676932,53.89,55.44,53.81,54.74,676932,0.0,1.0
2024-06-18,52.53,54.1,51.56,53.45,861293,52.53,54.1,51.56,53.45,861293,0.0,1.0
2024-06-20,53.13,54.36,52.13,52.28,791215,53.13,54.36,52.13,52.28,791215,0.0,1.0
2024-06-21,52.99,54.32,52.44,53.14,5149928,52.99,54.32,52.44,53.14,5149928,0.0,1.0
2024-06-24,53.41,54.1,52.43,53.0,756328,53.41,54.1,52.43,53.0,756328,0.0,1.0
2024-06-25,53.24,53.57,52.81,53.51,679986,53.24,53.57,52.81,53.51,679986,0.0,1.0
2024-06-26,53.54,54.3,52.95,53.1,1132493,53.54,54.3,52.95,53.1,1132493,0.0,1.0
2024-06-27,51.79,53.93,51.725,53.47,667717,51.79,53.93,51.725,53.47,667717,0.0,1.0
2024-06-28,51.23,52.115,49.8,51.97,1061425,51.23,52.115,49.8,51.97,1061425,0.0,1.0
2024-07-01,49.32,51.35,49.31,51.12,754511,49.32,51.35,49.31,51.12,754511,0.0,1.0
2024-07-02,49.77,49.82,48.76,49.68,599213,49.77,49.82,48.76,49.68,599213,0.0,1.0
2024-07-03,49.34,50.1,49.0801,50.0,275072,49.34,50.1,49.0801,50.0,275072,0.0,1.0
2024-07-05,48.46,49.68,48.14,49.28,457254,48.46,49.68,48.14,49.28,457254,0.0,1.0
2024-07-08,49.1,49.93,48.6204,48.8,615237,49.1,49.93,48.6204,48.8,615237,0.0,1.0
2024-07-09,47.86,49.16,47.18,48.81,456695,47.86,49.16,47.18,48.81,456695,0.0,1.0
2024-07-10,47.02,48.265,46.74,47.88,504174,47.02,48.265,46.74,47.88,504174,0.0,1.0
2024-07-11,49.32,50.2,47.88,47.99,777842,49.32,50.2,47.88,47.99,777842,0.0,1.0
2024-07-12,49.82,51.17,49.78,50.08,570039,49.82,51.17,49.78,50.08,570039,0.0,1.0
2024-07-15,51.77,52.12,49.93,49.93,694336,51.77,52.12,49.93,49.93,694336,0.0,1.0
2024-07-16,56.29,56.53,52.035,52.14,987281,56.29,56.53,52.035,52.14,987281,0.0,1.0
2024-07-17,57.02,58.04,55.89,55.89,591984,57.02,58.04,55.89,55.89,591984,0.0,1.0
2024-07-18,55.78,58.13,55.4,56.59,531259,55.78,58.13,55.4,56.59,531259,0.0,1.0
2024-07-19,57.03,57.2,55.05,55.81,466058,57.03,57.2,55.05,55.81,466058,0.0,1.0
2024-07-22,57.21,57.71,55.6991,57.15,395940,57.21,57.71,55.6991,57.15,395940,0.0,1.0
2024-07-23,59.79,59.83,56.82,57.12,666995,59.79,59.83,56.82,57.12,666995,0.0,1.0
2024-07-24,61.7,64.95,58.94,59.85,1233657,61.7,64.95,58.94,59.85,1233657,0.0,1.0
2024-07-25,63.31,63.82,60.46,61.45,930297,63.31,63.82,60.46,61.45,930297,0.0,1.0
2024-07-26,63.26,65.6,63.08,64.66,732901,63.26,65.6,63.08,64.66,732901,0.0,1.0
2024-07-29,64.37,64.79,63.15,63.45,650880,64.37,64.79,63.15,63.45,650880,0.0,1.0
2024-07-30,68.05,68.89,64.23,64.31,1224472,68.05,68.89,64.23,64.31,1224472,0.0,1.0
2024-07-31,67.62,70.07,65.64,67.75,1329351,67.62,70.07,65.64,67.75,1329351,0.0,1.0
2024-08-01,66.88,67.24,64.0,64.02,741278,66.88,67.24,64.0,64.02,741278,0.0,1.0
2024-08-02,63.81,65.44,63.13,65.41,864220,63.81,65.44,63.13,65.41,864220,0.0,1.0
2024-08-05,61.23,61.602,59.82,61.24,812138,61.23,61.602,59.82,61.24,812138,0.0,1.0
2024-08-06,61.64,63.305,60.085,61.64,594055,61.64,63.305,60.085,61.64,594055,0.0,1.0
2024-08-07,60.03,62.93,59.46,61.94,626243,60.03,62.93,59.46,61.94,626243,0.0,1.0
2024-08-08,62.21,62.43,59.95,60.52,779777,62.21,62.43,59.95,60.52,779777,0.0,1.0
2024-08-09,58.14,62.21,54.06,61.03,2388939,58.14,62.21,54.06,61.03,2388939,0.0,1.0
2024-08-12,54.15,59.19,53.31,59.19,1105640,54.15,59.19,53.31,59.19,1105640,0.0,1.0
2024-08-13,52.91,55.2,52.88,54.25,834071,52.91,55.2,52.88,54.25,834071,0.0,1.0
2024-08-14,52.44,53.62,52.29,53.27,727792,52.44,53.62,52.29,53.27,727792,0.0,1.0
2024-08-15,51.86,54.0,51.77,53.52,547697,51.86,54.0,51.77,53.52,547697,0.0,1.0
2024-08-16,52.03,53.14,51.23,51.67,732290,52.03,53.14,51.23,51.67,732290,0.0,1.0
2024-08-19,51.08,52.35,50.9,51.94,605590,51.08,52.35,50.9,51.94,605590,0.0,1.0
2024-08-20,50.7,51.4,50.19,50.87,578252,50.7,51.4,50.19,50.87,578252,0.0,1.0
2024-08-21,51.06,51.49,50.29,50.96,657673,51.06,51.49,50.29,50.96,657673,0.0,1.0
2024-08-22,50.64,51.76,50.31,51.3,438171,50.64,51.76,50.31,51.3,438171,0.0,1.0
2024-08-23,53.37,53.67,50.94,51.08,615367,53.37,53.67,50.94,51.08,615367,0.0,1.0
2024-08-26,52.93,54.01,52.87,53.53,418745,52.93,54.01,52.87,53.53,418745,0.0,1.0
2024-08-27,52.43,53.18,51.72,52.81,366946,52.43,53.18,51.72,52.81,366946,0.0,1.0
2024-08-28,53.04,53.26,52.0525,52.57,327915,53.04,53.26,52.0525,52.57,327915,0.0,1.0
2024-08-29,52.96,54.0,52.52,53.4,369733,52.96,54.0,52.52,53.4,369733,0.0,1.0
2024-08-30,53.03,53.15,52.29,53.01,579832,53.03,53.15,52.29,53.01,579832,0.0,1.0
2024-09-03,52.75,52.97,52.12,52.63,576265,52.75,52.97,52.12,52.63,576265,0.0,1.0
2024-09-04,53.23,53.72,52.41,52.81,501675,53.23,53.72,52.41,52.81,501675,0.0,1.0
2024-09-05,52.21,53.78,52.12,53.38,369872,52.21,53.78,52.12,53.38,369872,0.0,1.0
2024-09-06,45.65,52.51,45.59,52.3,1042800,45.65,52.51,45.59,52.3,1042800,0.0,1.0
2024-09-09,45.7,46.35,43.0,45.35,908130,45.7,46.35,43.0,45.35,908130,0.0,1.0
2024-09-10,45.17,46.08,43.9,45.71,724407,45.17,46.08,43.9,45.71,724407,0.0,1.0
2024-09-11,43.01,44.89,42.23,44.83,745383,43.01,44.89,42.23,44.83,745383,0.0,1.0
2024-09-12,43.68,44.94,42.33,43.18,631945,43.68,44.94,42.33,43.18,631945,0.0,1.0
2024-09-13,47.14,47.44,43.71,44.0,1225184,47.14,47.44,43.71,44.0,1225184,0.0,1.0
2024-09-16,46.07,48.1912,44.44,47.34,707934,46.07,48.1912,44.44,47.34,707934,0.0,1.0
2024-09-17,46.08,47.035,45.49,46.58,563492,46.08,47.035,45.49,46.58,563492,0.0,1.0
2024-09-18,46.79,48.49,46.03,46.22,961042,46.79,48.49,46.03,46.22,961042,0.0,1.0
2024-09-19,45.93,47.6,45.31,47.6,613492,45.93,47.6,45.31,47.6,613492,0.0,1.0
2024-09-20,45.66,45.87,44.78,45.87,3435462,45.66,45.87,44.78,45.87,3435462,0.0,1.0
2024-09-23,44.38,46.87,44.21,46.5,819424,44.38,46.87,44.21,46.5,819424,0.0,1.0
2024-09-24,42.04,44.7799,42.01,44.47,865810,42.04,44.7799,42.01,44.47,865810,0.0,1.0
2024-09-25,41.07,42.26,40.73,42.25,1043892,41.07,42.26,40.73,42.25,1043892,0.0,1.0
2024-09-26,42.63,43.3,41.33,41.64,527747,42.63,43.3,41.33,41.64,527747,0.0,1.0
2024-09-27,42.57,43.33,42.0,43.02,740451,42.57,43.33,42.0,43.02,740451,0.0,1.0
2024-09-30,42.39,42.85,41.4,42.48,745022,42.39,42.85,41.4,42.48,745022,0.0,1.0
2024-10-01,41.26,41.754,39.26,40.16,1712809,41.26,41.754,39.26,40.16,1712809,0.0,1.0
2024-10-02,39.76,41.5,39.64,41.5,945209,39.76,41.5,39.64,41.5,945209,0.0,1.0
2024-10-03,38.4,39.75,38.23,39.68,909834,38.4,39.75,38.23,39.68,909834,0.0,1.0
2024-10-04,38.32,39.66,38.08,38.89,1113521,38.32,39.66,38.08,38.89,1113521,0.0,1.0
2024-10-07,38.64,38.765,36.5,37.0,940244,38.64,38.765,36.5,37.0,940244,0.0,1.0
2024-10-08,38.86,39.76,38.24,38.59,665690,38.86,39.76,38.24,38.59,665690,0.0,1.0
2024-10-09,39.18,39.48,38.16,38.63,779420,39.18,39.48,38.16,38.63,779420,0.0,1.0
2024-10-10,38.56,39.5031,38.52,39.35,810773,38.56,39.5031,38.52,39.35,810773,0.0,1.0
2024-10-11,39.62,39.76,38.45,38.5,564021,39.62,39.76,38.45,38.5,564021,0.0,1.0
2024-10-14,40.19,41.08,39.01,39.6,639658,40.19,41.08,39.01,39.6,639658,0.0,1.0
2024-10-15,40.49,41.13,40.0868,40.14,809539,40.49,41.13,40.0868,40.14,809539,0.0,1.0
2024-10-16,40.62,40.9,39.955,40.2,1936544,40.62,40.9,39.955,40.2,1936544,0.0,1.0
2024-10-17,42.42,43.0755,40.34,40.69,1238353,42.42,43.0755,40.34,40.69,1238353,0.0,1.0
2024-10-18,41.01,42.43,40.69,42.38,1000325,41.01,42.43,40.69,42.38,1000325,0.0,1.0
2024-10-21,39.59,40.85,39.58,40.73,765907,39.59,40.85,39.58,40.73,765907,0.0,1.0
2024-10-22,39.65,40.0,39.265,39.44,671015,39.65,40.0,39.265,39.44,671015,0.0,1.0
2024-10-23,39.65,39.93,39.0159,39.45,589467,39.65,39.93,39.0159,39.45,589467,0.0,1.0
2024-10-24,39.41,40.5,39.235,39.6,663873,39.41,40.5,39.235,39.6,663873,0.0,1.0
2024-10-25,39.67,39.89,39.07,39.29,579459,39.67,39.89,39.07,39.29,579459,0.0,1.0
2024-10-28,40.0,41.31,39.84,39.84,437985,40.0,41.31,39.84,39.84,437985,0.0,1.0
2024-10-29,40.52,40.55,39.76,39.77,427795,40.52,40.55,39.76,39.77,427795,0.0,1.0
2024-10-30,39.42,40.68,39.28,40.4,532210,39.42,40.68,39.28,40.4,532210,0.0,1.0
2024-10-31,37.94,39.74,37.94,39.47,696157,37.94,39.74,37.94,39.47,696157,0.0,1.0
2024-11-01,36.9,38.48,36.88,38.24,735637,36.9,38.48,36.88,38.24,735637,0.0,1.0
2024-11-04,38.4,39.83,36.75,36.75,791972,38.4,39.83,36.75,36.75,791972,0.0,1.0
2024-11-05,39.65,40.0,37.79,38.17,601261,39.65,40.0,37.79,38.17,601261,0.0,1.0
2024-11-06,41.2,42.41,40.01,41.0,715862,41.2,42.41,40.01,41.0,715862,0.0,1.0
2024-11-07,40.92,42.21,40.3,41.12,722445,40.92,42.21,40.3,41.12,722445,0.0,1.0
2024-11-08,29.05,36.52,28.16,36.25,5472787,29.05,36.52,28.16,36.25,5472787,0.0,1.0
2024-11-11,27.8,30.0,26.77,29.91,3119891,27.8,30.0,26.77,29.91,3119891,0.0,1.0
2024-11-12,26.09,27.7399,25.655,27.31,2339026,26.09,27.7399,25.655,27.31,2339026,0.0,1.0
2024-11-13,24.6,26.0699,24.35,25.68,2078673,24.6,26.0699,24.35,25.68,2078673,0.0,1.0
2024-11-14,23.87,24.7,23.505,24.37,1841567,23.87,24.7,23.505,24.37,1841567,0.0,1.0
2024-11-15,23.7,24.38,23.37,23.86,1391336,23.7,24.38,23.37,23.86,1391336,0.0,1.0
2024-11-18,26.5,26.68,23.75,23.91,2246293,26.5,26.68,23.75,23.91,2246293,0.0,1.0
2024-11-19,25.05,26.075,24.64,25.98,1242522,25.05,26.075,24.64,25.98,1242522,0.0,1.0
2024-11-20,24.8,25.93,24.45,24.89,787790,24.8,25.93,24.45,24.89,787790,0.0,1.0
2024-11-21,25.7,25.72,24.39,24.74,716136,25.7,25.72,24.39,24.74,716136,0.0,1.0
2024-11-22,25.84,26.38,25.6303,25.88,603131,25.84,26.38,25.6303,25.88,603131,0.0,1.0
2024-11-25,27.16,27.38,25.7601,26.2,1251738,27.16,27.38,25.7601,26.2,1251738,0.0,1.0
2024-11-26,26.27,26.9,25.75,26.87,988417,26.27,26.9,25.75,26.87,988417,0.0,1.0
2024-11-27,26.29,27.13,26.01,26.49,868812,26.29,27.13,26.01,26.49,868812,0.0,1.0
2024-11-29,26.03,26.43,25.83,26.22,491866,26.03,26.43,25.83,26.22,491866,0.0,1.0
2024-12-02,27.6,27.67,25.81,26.0,904959,27.6,27.67,25.81,26.0,904959,0.0,1.0
2024-12-03,27.15,27.73,26.4702,27.43,623621,27.15,27.73,26.4702,27.43,623621,0.0,1.0
2024-12-04,28.02,30.15,27.85,28.6,1184190,28.02,30.15,27.85,28.6,1184190,0.0,1.0
2024-12-05,26.73,28.12,26.5801,27.9,1062919,26.73,28.12,26.5801,27.9,1062919,0.0,1.0
2024-12-06,26.28,27.33,26.02,27.33,1009236,26.28,27.33,26.02,27.33,1009236,0.0,1.0
2024-12-09,28.06,28.76,26.49,26.63,1050017,28.06,28.76,26.49,26.63,1050017,0.0,1.0
2024-12-10,27.03,28.09,26.98,28.09,540692,27.03,28.09,26.98,28.09,540692,0.0,1.0
2024-12-11,26.94,27.29,26.635,26.98,598592,26.94,27.29,26.635,26.98,598592,0.0,1.0
2024-12-12,27.18,27.23,26.39,26.82,662132,27.18,27.23,26.39,26.82,662132,0.0,1.0
2024-12-13,27.02,27.34,26.72,27.0,755334,27.02,27.34,26.72,27.0,755334,0.0,1.0
2024-12-16,25.48,26.54,25.28,26.5,908550,25.48,26.54,25.28,26.5,908550,0.0,1.0
2024-12-17,24.47,25.92,24.47,25.39,773751,24.47,25.92,24.47,25.39,773751,0.0,1.0
2024-12-18,23.52,24.96,23.125,24.69,1098466,23.52,24.96,23.125,24.69,1098466,0.0,1.0
2024-12-19,22.95,23.78,22.58,23.44,993702,22.95,23.78,22.58,23.44,993702,0.0,1.0
2024-12-20,22.94,23.38,22.72,22.89,2341351,22.94,23.38,22.72,22.89,2341351,0.0,1.0
2024-12-23,23.21,23.56,22.465,22.83,838724,23.21,23.56,22.465,22.83,838724,0.0,1.0
2024-12-24,23.39,23.5,22.8601,23.1,312110,23.39,23.5,22.8601,23.1,312110,0.0,1.0
2024-12-26,24.1,24.33,23.11,23.24,640224,24.1,24.33,23.11,23.24,640224,0.0,1.0
2024-12-27,24.24,24.28,23.77,24.08,452327,24.24,24.28,23.77,24.08,452327,0.0,1.0
2024-12-30,23.81,24.38,23.455,24.23,745278,23.81,24.38,23.455,24.23,745278,0.0,1.0
2024-12-31,23.92,24.5,23.75,24.11,713189,23.92,24.5,23.75,24.11,713189,0.0,1.0
2025-01-02,24.55,25.365,24.17,24.3,808989,24.55,25.365,24.17,24.3,808989,0.0,1.0
2025-01-03,25.46,25.76,24.29,24.57,788291,25.46,25.76,24.29,24.57,788291,0.0,1.0
2025-01-06,25.54,26.61,25.37,25.8,520722,25.54,26.61,25.37,25.8,520722,0.0,1.0
2025-01-07,26.25,26.46,25.51,25.74,772159,26.25,26.46,25.51,25.74,772159,0.0,1.0
2025-01-08,26.51,27.08,25.643,26.03,717737,26.51,27.08,25.643,26.03,717737,0.0,1.0
2025-01-10,26.87,27.41,25.98,26.16,629146,26.87,27.41,25.98,26.16,629146,0.0,1.0
2025-01-13,27.61,27.77,26.47,26.96,651850,27.61,27.77,26.47,26.96,651850,0.0,1.0
2025-01-14,26.12,27.98,24.63,27.66,761009,26.12,27.98,24.63,27.66,761009,0.0,1.0
2025-01-15,25.51,26.81,25.4,26.61,743580,25.51,26.81,25.4,26.61,743580,0.0,1.0
2025-01-16,26.2,26.54,24.85,25.33,451368,26.2,26.54,24.85,25.33,451368,0.0,1.0
2025-01-17,25.89,26.36,24.81,26.35,581316,25.89,26.36,24.81,26.35,581316,0.0,1.0
2025-01-21,27.1,27.37,25.83,26.14,773087,27.1,27.37,25.83,26.14,773087,0.0,1.0
2025-01-22,26.83,27.06,26.44,26.81,496254,26.83,27.06,26.44,26.81,496254,0.0,1.0
2025-01-23,27.79,27.93,26.505,26.8,632274,27.79,27.93,26.505,26.8,632274,0.0,1.0
2025-01-24,27.68,27.82,27.15,27.44,762579,27.68,27.82,27.15,27.44,762579,0.0,1.0
2025-01-27,27.43,28.35,27.38,28.03,514639,27.43,28.35,27.38,28.03,514639,0.0,1.0
2025-01-28,27.54,28.08,27.35,27.46,406434,27.54,28.08,27.35,27.46,406434,0.0,1.0
2025-01-29,27.22,27.76,26.71,27.47,504911,27.22,27.76,26.71,27.47,504911,0.0,1.0
2025-01-30,28.1,28.26,27.1,27.46,449054,28.1,28.26,27.1,27.46,449054,0.0,1.0
2025-01-31,27.52,28.18,27.0,27.99,733432,27.52,28.18,27.0,27.99,733432,0.0,1.0
2025-02-03,26.79,27.615,26.4,26.93,510055,26.79,27.615,26.4,26.93,510055,0.0,1.0
2025-02-04,26.7,26.97,26.37,26.51,741019,26.7,26.97,26.37,26.51,741019,0.0,1.0
2025-02-05,26.61,26.99,25.71,26.83,740067,26.61,26.99,25.71,26.83,740067,0.0,1.0
2025-02-06,26.08,27.37,25.87,26.62,584366,26.08,27.37,25.87,26.62,584366,0.0,1.0
2025-02-07,25.21,26.33,24.94,26.28,662815,25.21,26.33,24.94,26.28,662815,0.0,1.0
2025-02-10,24.91,25.62,24.55,25.4,735957,24.91,25.62,24.55,25.4,735957,0.0,1.0
2025-02-11,24.49,25.02,24.05,24.75,1091518,24.49,25.02,24.05,24.75,1091518,0.0,1.0
2025-02-12,23.95,24.7,23.86,24.31,1032173,23.95,24.7,23.86,24.31,1032173,0.0,1.0
2025-02-13,23.37,24.2305,23.32,24.19,1607443,23.37,24.2305,23.32,24.19,1607443,0.0,1.0
2025-02-14,23.42,24.5,23.22,23.79,1286073,23.42,24.5,23.22,23.79,1286073,0.0,1.0
2025-02-18,23.07,23.605,22.72,23.5,1717910,23.07,23.605,22.72,23.5,1717910,0.0,1.0
2025-02-19,23.84,24.13,22.861,22.9,2300768,23.84,24.13,22.861,22.9,2300768,0.0,1.0
2025-02-20,25.84,26.41,23.96,23.96,2050169,25.84,26.41,23.96,23.96,2050169,0.0,1.0
2025-02-21,27.58,30.49,26.25,28.626,2988778,27.58,30.49,26.25,28.626,2988778,0.0,1.0
2025-02-24,26.87,27.5,25.01,27.37,1616889,26.87,27.5,25.01,27.37,1616889,0.0,1.0
2025-02-25,26.18,27.09,24.97,26.9,1566972,26.18,27.09,24.97,26.9,1566972,0.0,1.0
2025-02-26,25.96,26.48,25.555,25.82,992923,25.96,26.48,25.555,25.82,992923,0.0,1.0
2025-02-27,26.57,26.75,25.74,25.97,847186,26.57,26.75,25.74,25.97,847186,0.0,1.0
2025-02-28,25.32,26.85,24.3558,26.37,1066971,25.32,26.85,24.3558,26.37,1066971,0.0,1.0
2025-03-03,24.57,25.2,24.32,25.09,999592,24.57,25.2,24.32,25.09,999592,0.0,1.0
2025-03-04,25.19,25.86,24.27,24.36,1135847,25.19,25.86,24.27,24.36,1135847,0.0,1.0
2025-03-05,26.16,26.5,24.8067,25.16,972036,26.16,26.5,24.8067,25.16,972036,0.0,1.0
2025-03-06,25.9,26.46,25.42,25.98,572881,25.9,26.46,25.42,25.98,572881,0.0,1.0
2025-03-07,26.45,27.095,25.715,25.81,701556,26.45,27.095,25.715,25.81,701556,0.0,1.0
2025-03-10,26.34,27.07,26.15,26.26,1612824,26.34,27.07,26.15,26.26,1612824,0.0,1.0
2025-03-11,26.07,26.69,25.75,26.44,1974697,26.07,26.69,25.75,26.44,1974697,0.0,1.0
2025-03-12,25.14,26.93,24.93,26.14,1459563,25.14,26.93,24.93,26.14,1459563,0.0,1.0
2025-03-13,25.56,26.01,24.93,25.11,763942,25.56,26.01,24.93,25.11,763942,0.0,1.0
2025-03-14,26.74,27.17,25.31,25.57,841266,26.74,27.17,25.31,25.57,841266,0.0,1.0
2025-03-17,24.59,26.77,24.55,26.68,747371,24.59,26.77,24.55,26.68,747371,0.0,1.0
2025-03-18,24.97,25.12,24.06,24.48,1335431,24.97,25.12,24.06,24.48,1335431,0.0,1.0
2025-03-19,24.58,25.43,24.27,25.01,631489,24.58,25.43,24.27,25.01,631489,0.0,1.0
2025-03-20,24.24,24.595,23.96,24.11,489094,24.24,24.595,23.96,24.11,489094,0.0,1.0
2025-03-21,24.08,24.515,23.81,23.86,1564461,24.08,24.515,23.81,23.86,1564461,0.0,1.0
2025-03-24,24.49,24.89,24.06,24.23,649201,24.49,24.89,24.06,24.23,649201,0.0,1.0
2025-03-25,23.96,24.74,23.89,24.74,814360,23.96,24.74,23.89,24.74,814360,0.0,1.0
2025-03-26,23.5,24.205,23.04,23.94,807147,23.5,24.205,23.04,23.94,807147,0.0,1.0
2025-03-27,23.93,24.0753,23.36,23.78,835229,23.93,24.0753,23.36,23.78,835229,0.0,1.0
2025-03-28,23.57,24.07,23.0,23.9,645023,23.57,24.07,23.0,23.9,645023,0.0,1.0
2025-03-31,24.46,24.65,23.23,23.23,737744,24.46,24.65,23.23,23.23,737744,0.0,1.0
2025-04-01,23.8,24.72,23.64,24.72,565383,23.8,24.72,23.64,24.72,565383,0.0,1.0
2025-04-02,23.35,23.6293,23.14,23.35,557215,23.35,23.6293,23.14,23.35,557215,0.0,1.0
2025-04-03,21.78,23.29,21.3,22.89,1150677,21.78,23.29,21.3,22.89,1150677,0.0,1.0
2025-04-04,20.38,21.42,20.15,21.2,1109957,20.38,21.42,20.15,21.2,1109957,0.0,1.0
2025-04-07,19.74,20.16,18.63,19.8,1388168,19.74,20.16,18.63,19.8,1388168,0.0,1.0
2025-04-08,19.47,20.395,19.12,20.36,887200,19.47,20.395,19.12,20.36,887200,0.0,1.0
2025-04-09,20.71,21.19,19.04,19.12,1005582,20.71,21.19,19.04,19.12,1005582,0.0,1.0
2025-04-10,19.24,20.58,18.85,20.37,716312,19.24,20.58,18.85,20.37,716312,0.0,1.0
2025-04-11,19.11,19.275,18.15,19.17,775261,19.11,19.275,18.15,19.17,775261,0.0,1.0
2025-04-14,19.74,19.97,19.1,19.48,800799,19.74,19.97,19.1,19.48,800799,0.0,1.0
2025-04-15,18.96,19.75,18.82,19.65,936907,18.96,19.75,18.82,19.65,936907,0.0,1.0
2025-04-16,18.22,19.11,18.1,18.75,753311,18.22,19.11,18.1,18.75,753311,0.0,1.0
2025-04-17,18.49,18.66,17.88,18.06,731540,18.49,18.66,17.88,18.06,731540,0.0,1.0
2025-04-21,17.79,18.51,17.45,18.3,807182,17.79,18.51,17.45,18.3,807182,0.0,1.0
2025-04-22,18.04,18.4,17.53,17.99,2000399,18.04,18.4,17.53,17.99,2000399,0.0,1.0
2025-04-23,18.17,19.575,18.115,18.53,1288608,18.17,19.575,18.115,18.53,1288608,0.0,1.0
2025-04-24,18.59,18.8,17.81,18.03,847449,18.59,18.8,17.81,18.03,847449,0.0,1.0
2025-04-25,19.19,19.19,18.14,18.53,853074,19.19,19.19,18.14,18.53,853074,0.0,1.0
2025-04-28,19.35,19.55,18.82,19.19,788004,19.35,19.55,18.82,19.19,788004,0.0,1.0
2025-04-29,20.17,20.53,19.21,19.46,1179980,20.17,20.53,19.21,19.46,1179980,0.0,1.0
2025-04-30,20.43,20.63,19.3313,20.04,815315,20.43,20.63,19.3313,20.04,815315,0.0,1.0
2025-05-01,20.42,21.1,19.9,20.68,1046300,20.42,21.1,19.9,20.68,1046300,0.0,1.0
2025-05-02,21.24,21.28,20.5022,20.74,810933,21.24,21.28,20.5022,20.74,810933,0.0,1.0
2025-05-05,19.88,21.01,19.83,20.93,1590619,19.88,21.01,19.83,20.93,1590619,0.0,1.0
2025-05-06,19.58,20.0,19.47,19.75,803584,19.58,20.0,19.47,19.75,803584,0.0,1.0
2025-05-07,19.61,20.16,19.39,19.75,667607,19.61,20.16,19.39,19.75,667607,0.0,1.0
2025-05-08,20.33,20.69,19.57,19.61,1741073,20.33,20.69,19.57,19.61,1741073,0.0,1.0
2025-05-09,22.0,23.74,20.61,22.45,2017098,22.0,23.74,20.61,22.45,2017098,0.0,1.0
2025-05-12,22.63,23.71,22.49,23.02,1160259,22.63,23.71,22.49,23.02,1160259,0.0,1.0
2025-05-13,21.67,22.895,21.65,22.57,757486,21.67,22.895,21.65,22.57,757486,0.0,1.0
2025-05-14,21.77,21.925,21.37,21.68,636669,21.77,21.925,21.37,21.68,636669,0.0,1.0
2025-05-15,22.38,22.43,21.31,21.54,703138,22.38,22.43,21.31,21.54,703138,0.0,1.0
2025-05-16,22.69,22.74,22.03,22.3,507532,22.69,22.74,22.03,22.3,507532,0.0,1.0
2025-05-19,22.42,22.56,22.05,22.28,626306,22.42,22.56,22.05,22.28,626306,0.0,1.0
2025-05-20,22.94,23.28,22.34,22.54,688223,22.94,23.28,22.34,22.54,688223,0.0,1.0
2025-05-21,22.11,22.725,22.02,22.53,466518,22.11,22.725,22.02,22.53,466518,0.0,1.0
2025-05-22,21.67,22.11,21.52,21.76,416749,21.67,22.11,21.52,21.76,416749,0.0,1.0
2025-05-23,20.77,21.4674,20.55,21.22,592273,20.77,21.4674,20.55,21.22,592273,0.0,1.0
2025-05-27,21.48,21.58,20.76,21.2,556707,21.48,21.58,20.76,21.2,556707,0.0,1.0
2025-05-28,21.15,21.62,21.0,21.41,454032,21.15,21.62,21.0,21.41,454032,0.0,1.0
2025-05-29,21.09,21.39,20.885,21.33,301141,21.09,21.39,20.885,21.33,301141,0.0,1.0
2025-05-30,21.11,21.38,20.61,20.92,869097,21.11,21.38,20.61,20.92,869097,0.0,1.0
2025-06-02,20.3,21.085,20.19,21.04,751673,20.3,21.085,20.19,21.04,751673,0.0,1.0
2025-06-03,20.44,20.6,19.965,20.37,984842,20.44,20.6,19.965,20.37,984842,0.0,1.0
2025-06-04,20.05,20.74,20.015,20.45,594485,20.05,20.74,20.015,20.45,594485,0.0,1.0
2025-06-05,20.08,20.4899,19.95,20.06,646363,20.08,20.4899,19.95,20.06,646363,0.0,1.0
2025-06-06,21.1,21.36,20.34,20.34,633391,21.1,21.36,20.34,20.34,633391,0.0,1.0
2025-06-09,21.37,21.65,20.8,21.45,759014,21.37,21.65,20.8,21.45,759014,0.0,1.0
2025-06-10,22.02,22.38,21.29,21.62,764630,22.02,22.38,21.29,21.62,764630,0.0,1.0
2025-06-11,22.05,22.38,21.735,22.05,561890,22.05,22.38,21.735,22.05,561890,0.0,1.0
2025-06-12,21.62,21.92,21.513,21.85,355585,21.62,21.92,21.513,21.85,355585,0.0,1.0
2025-06-13,21.58,21.68,21.06,21.22,413840,21.58,21.68,21.06,21.22,413840,0.0,1.0
2025-06-16,21.91,21.935,21.22,21.74,473096,21.91,21.935,21.22,21.74,473096,0.0,1.0
2025-06-17,21.99,22.415,21.7,21.7,456102,21.99,22.415,21.7,21.7,456102,0.0,1.0
2025-06-18,22.35,22.48,21.88,21.95,612485,22.35,22.48,21.88,21.95,612485,0.0,1.0
2025-06-20,21.91,22.55,21.565,22.44,944011,21.91,22.55,21.565,22.44,944011,0.0,1.0
2025-06-23,21.18,22.075,20.61,21.94,472599,21.18,22.075,20.61,21.94,472599,0.0,1.0
2025-06-24,21.7,21.97,21.17,21.27,439666,21.7,21.97,21.17,21.27,439666,0.0,1.0
2025-06-25,21.05,21.73,20.71,21.61,642995,21.05,21.73,20.71,21.61,642995,0.0,1.0
2025-06-26,21.04,21.76,20.92,21.27,512767,21.04,21.76,20.92,21.27,512767,0.0,1.0
2025-06-27,20.88,21.35,20.65,21.14,1603087,20.88,21.35,20.65,21.14,1603087,0.0,1.0
2025-06-30,20.67,21.36,20.67,20.9,745243,20.67,21.36,20.67,20.9,745243,0.0,1.0
2025-07-01,21.99,22.42,20.53,20.55,833591,21.99,22.42,20.53,20.55,833591,0.0,1.0
2025-07-02,22.01,22.16,21.385,22.16,650312,22.01,22.16,21.385,22.16,650312,0.0,1.0
2025-07-03,21.92,22.165,21.555,21.94,367630,21.92,22.165,21.555,21.94,367630,0.0,1.0
2025-07-07,21.23,21.865,20.9649,21.45,737879,21.23,21.865,20.9649,21.45,737879,0.0,1.0
2025-07-08,22.09,22.76,21.32,21.38,600219,22.09,22.76,21.32,21.38,600219,0.0,1.0
2025-07-09,21.77,22.28,21.28,22.03,424964,21.77,22.28,21.28,22.03,424964,0.0,1.0
2025-07-10,22.1,22.45,21.52,21.78,656061,22.1,22.45,21.52,21.78,656061,0.0,1.0
2025-07-11,21.16,21.92,21.12,21.87,455508,21.16,21.92,21.12,21.87,455508,0.0,1.0
2025-07-14,20.67,21.325,20.65,21.14,596183,20.67,21.325,20.65,21.14,596183,0.0,1.0
2025-07-15,19.88,20.95,19.87,20.73,732039,19.88,20.95,19.87,20.73,732039,0.0,1.0
2025-07-16,19.69,20.63,19.51,20.34,612478,19.69,20.63,19.51,20.34,612478,0.0,1.0
2025-07-17,20.34,20.42,19.64,19.64,928362,20.34,20.42,19.64,19.64,928362,0.0,1.0
2025-07-18,19.82,20.62,19.54,20.49,1263181,19.82,20.62,19.54,20.49,1263181,0.0,1.0
2025-07-21,18.57,19.95,18.43,19.89,901391,18.57,19.95,18.43,19.89,901391,0.0,1.0
2025-07-22,19.92,20.145,18.66,18.74,950422,19.92,20.145,18.66,18.74,950422,0.0,1.0
2025-07-23,20.52,20.52,19.88,20.14,726524,20.52,20.52,19.88,20.14,726524,0.0,1.0
2025-07-24,19.6,20.55,19.6,20.41,669167,19.6,20.55,19.6,20.41,669167,0.0,1.0
2025-07-25,19.8,19.99,19.47,19.73,559142,19.8,19.99,19.47,19.73,559142,0.0,1.0
2025-07-28,19.67,20.13,19.51,19.72,542293,19.67,20.13,19.51,19.72,542293,0.0,1.0
2025-07-29,19.34,19.71,19.175,19.62,591936,19.34,19.71,19.175,19.62,591936,0.0,1.0
2025-07-30,18.61,19.25,18.46,19.16,631123,18.61,19.25,18.46,19.16,631123,0.0,1.0
2025-07-31,18.34,18.6199,17.92,18.41,786343,18.34,18.6199,17.92,18.41,786343,0.0,1.0
2025-08-01,17.85,18.21,17.36,18.19,945562,17.85,18.21,17.36,18.19,945562,0.0,1.0
2025-08-04,17.43,18.14,17.38,17.85,643813,17.43,18.14,17.38,17.85,643813,0.0,1.0
2025-08-05,17.49,17.64,17.115,17.43,889533,17.49,17.64,17.115,17.43,889533,0.0,1.0
2025-08-06,17.22,17.76,16.89,17.41,1319164,17.22,17.76,16.89,17.41,1319164,0.0,1.0
2025-08-07,16.92,17.5138,16.86,17.44,1427058,16.92,17.5138,16.86,17.44,1427058,0.0,1.0
2025-08-08,17.24,17.33,14.865,15.23,2129448,17.24,17.33,14.865,15.23,2129448,0.0,1.0
2025-08-11,16.49,17.59,16.1615,17.41,1511379,16.49,17.59,16.1615,17.41,1511379,0.0,1.0
2025-08-12,17.64,18.19,16.58,16.88,1561813,17.64,18.19,16.58,16.88,1561813,0.0,1.0
2025-08-13,18.64,18.91,17.35,17.65,1434039,18.64,18.91,17.35,17.65,1434039,0.0,1.0
2025-08-14,18.67,18.79,17.9,18.28,1419836,18.67,18.79,17.9,18.28,1419836,0.0,1.0
2025-08-15,18.92,18.93,18.34,18.8,1070256,18.92,18.93,18.34,18.8,1070256,0.0,1.0
2025-08-18,19.43,20.14,18.825,18.94,1475305,19.43,20.14,18.825,18.94,1475305,0.0,1.0
2025-08-19,20.07,20.25,19.47,19.65,1023169,20.07,20.25,19.47,19.65,1023169,0.0,1.0
2025-08-20,20.3,20.76,19.88,19.97,1709298,20.3,20.76,19.88,19.97,1709298,0.0,1.0
2025-08-21,19.65,20.55,19.63,20.1,950769,19.65,20.55,19.63,20.1,950769,0.0,1.0
2025-08-22,20.75,21.24,19.73,19.86,947452,20.75,21.24,19.73,19.86,947452,0.0,1.0
2025-08-25,20.69,20.89,20.33,20.62,846299,20.69,20.89,20.33,20.62,846299,0.0,1.0
2025-08-26,20.35,21.265,20.11,20.775,923461,20.35,21.265,20.11,20.775,923461,0.0,1.0
2025-08-27,20.11,20.51,19.4,20.27,638379,20.11,20.51,19.4,20.27,638379,0.0,1.0
2025-08-28,20.05,20.27,19.64,20.27,458496,20.05,20.27,19.64,20.27,458496,0.0,1.0
2025-08-29,20.78,20.885,20.08,20.08,1062932,20.78,20.885,20.08,20.08,1062932,0.0,1.0
2025-09-02,20.5,20.905,20.43,20.74,617676,20.5,20.905,20.43,20.74,617676,0.0,1.0
2025-09-03,19.84,20.505,19.57,20.31,718497,19.84,20.505,19.57,20.31,718497,0.0,1.0
2025-09-04,20.23,20.23,19.535,19.83,402279,20.23,20.23,19.535,19.83,402279,0.0,1.0
2025-09-05,20.85,21.2,20.15,20.28,873658,20.85,21.2,20.15,20.28,873658,0.0,1.0
2025-09-08,21.04,21.06,20.16,20.87,702268,21.04,21.06,20.16,20.87,702268,0.0,1.0
2025-09-09,20.83,21.23,20.69,21.23,522275,20.83,21.23,20.69,21.23,522275,0.0,1.0
2025-09-10,19.59,20.45,19.395,20.29,1601663,19.59,20.45,19.395,20.29,1601663,0.0,1.0
2025-09-11,18.96,19.75,18.16,19.59,2382538,18.96,19.75,18.16,19.59,2382538,0.0,1.0
2025-09-12,18.25,18.94,18.01,18.94,1345386,18.25,18.94,18.01,18.94,1345386,0.0,1.0
2025-09-15,18.23,18.425,17.69,18.11,1751141,18.23,18.425,17.69,18.11,1751141,0.0,1.0
2025-09-16,18.49,19.065,18.125,18.23,1473020,18.49,19.065,18.125,18.23,1473020,0.0,1.0
2025-09-17,19.01,19.88,18.39,18.45,1429836,19.01,19.88,18.39,18.45,1429836,0.0,1.0
2025-09-18,19.26,19.56,18.84,19.28,728075,19.26,19.56,18.84,19.28,728075,0.0,1.0
2025-09-19,18.72,19.48,18.605,19.37,1681408,18.72,19.48,18.605,19.37,1681408,0.0,1.0
2025-09-22,19.13,19.26,18.5,18.54,783047,19.13,19.26,18.5,18.54,783047,0.0,1.0
2025-09-23,18.39,19.7,18.38,19.29,738197,18.39,19.7,18.38,19.29,738197,0.0,1.0
2025-09-24,18.34,18.54,18.02,18.45,662778,18.34,18.54,18.02,18.45,662778,0.0,1.0
2025-09-25,17.91,18.32,17.71,18.32,1111649,17.91,18.32,17.71,18.32,1111649,0.0,1.0
2025-09-26,18.87,19.04,17.93,18.03,658886,18.87,19.04,17.93,18.03,658886,0.0,1.0
2025-09-29,18.51,19.09,18.285,19.09,572628,18.51,19.09,18.285,19.09,572628,0.0,1.0
2025-09-30,19.36,19.38,18.3913,18.55,872938,19.36,19.38,18.3913,18.55,872938,0.0,1.0
2025-10-01,19.97,20.07,19.275,19.35,848660,19.97,20.07,19.275,19.35,848660,0.0,1.0
2025-10-02,19.55,20.04,19.44,19.84,732287,19.55,20.04,19.44,19.84,732287,0.0,1.0
2025-10-03,20.53,20.54,19.63,19.63,864289,20.53,20.54,19.63,19.63,864289,0.0,1.0
2025-10-06,19.79,21.12,19.77,20.85,937623,19.79,21.12,19.77,20.85,937623,0.0,1.0
2025-10-07,19.4,19.995,19.37,19.79,650433,19.4,19.995,19.37,19.79,650433,0.0,1.0
2025-10-08,19.27,19.6,19.145,19.6,497203,19.27,19.6,19.145,19.6,497203,0.0,1.0
2025-10-09,18.92,19.48,18.83,19.41,595323,18.92,19.48,18.83,19.41,595323,0.0,1.0
2025-10-10,18.16,19.0,17.95,18.91,655669,18.16,19.0,17.95,18.91,655669,0.0,1.0
2025-10-13,19.17,19.17,18.555,18.7,743308,19.17,19.17,18.555,18.7,743308,0.0,1.0
2025-10-14,20.69,20.83,18.5504,18.96,1086814,20.69,20.83,18.5504,18.96,1086814,0.0,1.0
2025-10-15,20.52,21.0,20.4738,20.87,654625,20.52,21.0,20.4738,20.87,654625,0.0,1.0
2025-10-16,19.93,20.54,19.71,20.48,485720,19.93,20.54,19.71,20.48,485720,0.0,1.0
2025-10-17,19.67,19.94,19.395,19.87,420448,19.67,19.94,19.395,19.87,420448,0.0,1.0
2025-10-20,19.86,20.13,19.715,19.81,463807,19.86,20.13,19.715,19.81,463807,0.0,1.0
2025-10-21,20.51,20.535,19.79,19.91,574602,20.51,20.535,19.79,19.91,574602,0.0,1.0
2025-10-22,20.49,21.0,20.28,20.5,558022,20.49,21.0,20.28,20.5,558022,0.0,1.0
2025-10-23,19.96,20.55,19.69,20.41,542815,19.96,20.55,19.69,20.41,542815,0.0,1.0
2025-10-24,21.17,21.38,20.21,20.21,664536,21.17,21.38,20.21,20.21,664536,0.0,1.0
2025-10-27,21.01,21.605,20.68,21.5,841876,21.01,21.605,20.68,21.5,841876,0.0,1.0
2025-10-28,20.73,21.33,20.54,20.95,732110,20.73,21.33,20.54,20.95,732110,0.0,1.0
2025-10-29,20.63,21.269,20.24,20.32,750253,20.63,21.269,20.24,20.32,750253,0.0,1.0
2025-10-30,19.41,20.4,19.375,20.38,758446,19.41,20.4,19.375,20.38,758446,0.0,1.0
2025-10-31,19.69,19.75,19.1,19.75,757882,19.69,19.75,19.1,19.75,757882,0.0,1.0
2025-11-03,19.58,19.61,19.1363,19.44,514824,19.58,19.61,19.1363,19.44,514824,0.0,1.0
2025-11-04,19.7,19.95,19.365,19.44,528823,19.7,19.95,19.365,19.44,528823,0.0,1.0
2025-11-05,20.63,20.8,19.34,19.75,766468,20.63,20.8,19.34,19.75,766468,0.0,1.0
2025-11-06,18.43,20.9,18.335,20.34,2599440,18.43,20.9,18.335,20.34,2599440,0.0,1.0
2025-11-07,17.87,19.82,16.725,19.475,3242169,17.87,19.82,16.725,19.475,3242169,0.0,1.0
2025-11-10,17.39,18.25,17.23,18.25,1898404,17.39,18.25,17.23,18.25,1898404,0.0,1.0
2025-11-11,16.85,17.67,16.8,17.62,1511894,16.85,17.67,16.8,17.62,1511894,0.0,1.0
2025-11-12,16.59,17.2,16.545,16.91,1845669,16.59,17.2,16.545,16.91,1845669,0.0,1.0
2025-11-13,16.07,16.76,16.002,16.5,1405341,16.07,16.76,16.002,16.5,1405341,0.0,1.0
2025-11-14,15.89,16.17,15.3,15.96,1381026,15.89,16.17,15.3,15.96,1381026,0.0,1.0
2025-11-17,15.9,16.75,15.62,15.87,1495237,15.9,16.75,15.62,15.87,1495237,0.0,1.0
2025-11-18,15.93,16.25,15.64,16.05,954020,15.93,16.25,15.64,16.05,954020,0.0,1.0
2025-11-19,15.78,16.0799,15.36,15.77,835251,15.78,16.0799,15.36,15.77,835251,0.0,1.0
2025-11-20,15.34,16.225,15.275,15.95,908466,15.34,16.225,15.275,15.95,908466,0.0,1.0
2025-11-21,16.52,16.77,15.36,15.56,1266953,16.52,16.77,15.36,15.56,1266953,0.0,1.0
2025-11-24,17.06,17.13,16.27,16.52,1375505,17.06,17.13,16.27,16.52,1375505,0.0,1.0
2025-11-25,17.49,17.55,17.11,17.23,952917,17.49,17.55,17.11,17.23,952917,0.0,1.0
2025-11-26,17.22,17.545,17.22,17.24,680713,17.22,17.545,17.22,17.24,680713,0.0,1.0