date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-01-23,23.93,26.22,22.6,25.0,6804600,23.93,26.22,22.6,25.0,6804600,0.0,1.0
2007-01-24,23.9,24.38,23.7,24.252,770200,23.9,24.38,23.7,24.252,770200,0.0,1.0
2007-01-25,23.6009,24.09,23.07,23.99,348700,23.6009,24.09,23.07,23.99,348700,0.0,1.0
2007-01-26,23.16,23.9,23.16,23.82,244900,23.16,23.9,23.16,23.82,244900,0.0,1.0
2007-01-29,22.88,23.83,22.77,23.2,339200,22.88,23.83,22.77,23.2,339200,0.0,1.0
2007-01-30,22.95,23.19,22.78,22.81,267000,22.95,23.19,22.78,22.81,267000,0.0,1.0
2007-01-31,22.87,23.53,22.7,23.17,372600,22.87,23.53,22.7,23.17,372600,0.0,1.0
2007-02-01,22.14,22.9701,21.9,22.89,384700,22.14,22.9701,21.9,22.89,384700,0.0,1.0
2007-02-02,22.07,22.288,21.9,21.93,164500,22.07,22.288,21.9,21.93,164500,0.0,1.0
2007-02-05,21.75,22.1,21.75,21.9,292700,21.75,22.1,21.75,21.9,292700,0.0,1.0
2007-02-06,21.95,22.4,21.52,21.73,220200,21.95,22.4,21.52,21.73,220200,0.0,1.0
2007-02-07,22.05,22.37,21.81,21.81,332500,22.05,22.37,21.81,21.81,332500,0.0,1.0
2007-02-08,22.03,22.4,22.0,22.38,86100,22.03,22.4,22.0,22.38,86100,0.0,1.0
2007-02-09,21.82,22.09,21.63,22.0,180700,21.82,22.09,21.63,22.0,180700,0.0,1.0
2007-02-12,21.25,21.83,21.12,21.83,136900,21.25,21.83,21.12,21.83,136900,0.0,1.0
2007-02-13,21.23,21.75,21.0,21.1,123500,21.23,21.75,21.0,21.1,123500,0.0,1.0
2007-02-14,21.042,21.3,20.87,21.11,180900,21.042,21.3,20.87,21.11,180900,0.0,1.0
2007-02-15,20.82,21.3,20.65,20.86,113100,20.82,21.3,20.65,20.86,113100,0.0,1.0
2007-02-16,21.07,21.17,20.5,20.7,169000,21.07,21.17,20.5,20.7,169000,0.0,1.0
2007-02-20,21.72,22.0,20.9,20.9,160600,21.72,22.0,20.9,20.9,160600,0.0,1.0
2007-02-21,22.1301,22.85,21.84,22.5,488300,22.1301,22.85,21.84,22.5,488300,0.0,1.0
2007-02-22,22.7701,22.98,22.1,22.1,201400,22.7701,22.98,22.1,22.1,201400,0.0,1.0
2007-02-23,23.1,23.18,22.53,23.0,112000,23.1,23.18,22.53,23.0,112000,0.0,1.0
2007-02-26,22.75,23.5,22.66,23.25,138000,22.75,23.5,22.66,23.25,138000,0.0,1.0
2007-02-27,21.98,22.48,21.29,22.41,232100,21.98,22.48,21.29,22.41,232100,0.0,1.0
2007-02-28,21.27,21.95,21.2,21.63,220500,21.27,21.95,21.2,21.63,220500,0.0,1.0
2007-03-01,21.75,21.9,20.88,21.08,99200,21.75,21.9,20.88,21.08,99200,0.0,1.0
2007-03-02,22.0,22.25,21.4,21.5,62400,22.0,22.25,21.4,21.5,62400,0.0,1.0
2007-03-05,21.0,21.76,20.9,21.51,188200,21.0,21.76,20.9,21.51,188200,0.0,1.0
2007-03-06,21.01,21.34,20.66,20.91,157200,21.01,21.34,20.66,20.91,157200,0.0,1.0
2007-03-07,20.76,21.0499,20.65,21.0,97200,20.76,21.0499,20.65,21.0,97200,0.0,1.0
2007-03-08,21.43,21.49,20.71,20.82,110900,21.43,21.49,20.71,20.82,110900,0.0,1.0
2007-03-09,23.5,24.25,22.31,23.27,1033100,23.5,24.25,22.31,23.27,1033100,0.0,1.0
2007-03-12,23.49,23.91,22.5,23.91,223500,23.49,23.91,22.5,23.91,223500,0.0,1.0
2007-03-13,23.29,23.85,22.5901,22.6,244500,23.29,23.85,22.5901,22.6,244500,0.0,1.0
2007-03-14,23.47,23.89,22.62,23.75,98900,23.47,23.89,22.62,23.75,98900,0.0,1.0
2007-03-15,23.5,24.25,23.37,23.9,193500,23.5,24.25,23.37,23.9,193500,0.0,1.0
2007-03-16,23.11,23.61,23.01,23.5,48400,23.11,23.61,23.01,23.5,48400,0.0,1.0
2007-03-19,23.98,24.0699,22.96,23.2,98900,23.98,24.0699,22.96,23.2,98900,0.0,1.0
2007-03-20,23.77,24.5,23.55,24.0,133700,23.77,24.5,23.55,24.0,133700,0.0,1.0
2007-03-21,23.58,23.95,23.31,23.5,62300,23.58,23.95,23.31,23.5,62300,0.0,1.0
2007-03-22,23.61,23.6694,23.15,23.5499,69300,23.61,23.6694,23.15,23.5499,69300,0.0,1.0
2007-03-23,23.82,23.97,23.47,23.7,64200,23.82,23.97,23.47,23.7,64200,0.0,1.0
2007-03-26,23.42,23.96,23.37,23.96,52200,23.42,23.96,23.37,23.96,52200,0.0,1.0
2007-03-27,23.4,23.75,23.22,23.33,78300,23.4,23.75,23.22,23.33,78300,0.0,1.0
2007-03-28,23.21,23.55,22.64,23.25,82700,23.21,23.55,22.64,23.25,82700,0.0,1.0
2007-03-29,23.63,23.73,23.2,23.26,215100,23.63,23.73,23.2,23.26,215100,0.0,1.0
2007-03-30,22.86,23.95,22.8,23.75,629000,22.86,23.95,22.8,23.75,629000,0.0,1.0
2007-04-02,22.4,23.09,21.8701,22.77,183300,22.4,23.09,21.8701,22.77,183300,0.0,1.0
2007-04-03,22.89,22.96,22.4,22.58,128600,22.89,22.96,22.4,22.58,128600,0.0,1.0
2007-04-04,22.94,23.05,22.77,22.93,64700,22.94,23.05,22.77,22.93,64700,0.0,1.0
2007-04-05,23.0,23.02,22.59,23.0,80400,23.0,23.02,22.59,23.0,80400,0.0,1.0
2007-04-09,22.83,23.12,22.6,22.94,124200,22.83,23.12,22.6,22.94,124200,0.0,1.0
2007-04-10,22.83,23.21,22.63,22.74,90300,22.83,23.21,22.63,22.74,90300,0.0,1.0
2007-04-11,22.32,22.76,22.0,22.7,111100,22.32,22.76,22.0,22.7,111100,0.0,1.0
2007-04-12,22.5,22.89,22.37,22.4,66500,22.5,22.89,22.37,22.4,66500,0.0,1.0
2007-04-13,22.5,22.6999,22.15,22.34,54600,22.5,22.6999,22.15,22.34,54600,0.0,1.0
2007-04-16,22.77,22.93,22.5,22.5,37000,22.77,22.93,22.5,22.5,37000,0.0,1.0
2007-04-17,23.63,23.71,22.89,22.97,129000,23.63,23.71,22.89,22.97,129000,0.0,1.0
2007-04-18,23.46,23.7,23.266,23.62,48900,23.46,23.7,23.266,23.62,48900,0.0,1.0
2007-04-19,23.37,23.45,22.86,23.02,49100,23.37,23.45,22.86,23.02,49100,0.0,1.0
2007-04-20,23.2,23.69,22.87,23.64,51600,23.2,23.69,22.87,23.64,51600,0.0,1.0
2007-04-23,22.91,23.3399,22.7882,23.07,28900,22.91,23.3399,22.7882,23.07,28900,0.0,1.0
2007-04-24,22.88,22.88,22.2796,22.76,65300,22.88,22.88,22.2796,22.76,65300,0.0,1.0
2007-04-25,22.9299,23.23,22.5,22.89,51700,22.9299,23.23,22.5,22.89,51700,0.0,1.0
2007-04-26,22.68,22.82,22.55,22.8,31700,22.68,22.82,22.55,22.8,31700,0.0,1.0
2007-04-27,22.22,22.48,22.13,22.44,82100,22.22,22.48,22.13,22.44,82100,0.0,1.0
2007-04-30,21.4,22.22,21.17,22.22,230400,21.4,22.22,21.17,22.22,230400,0.0,1.0
2007-05-01,21.52,21.65,21.2,21.4,62000,21.52,21.65,21.2,21.4,62000,0.0,1.0
2007-05-02,21.37,21.93,21.25,21.54,120000,21.37,21.93,21.25,21.54,120000,0.0,1.0
2007-05-03,21.68,22.0,21.41,21.41,67100,21.68,22.0,21.41,21.41,67100,0.0,1.0
2007-05-04,22.04,22.07,21.63,21.63,61100,22.04,22.07,21.63,21.63,61100,0.0,1.0
2007-05-07,22.31,22.39,21.85,22.0,80600,22.31,22.39,21.85,22.0,80600,0.0,1.0
2007-05-08,22.6,22.6,22.1,22.11,73800,22.6,22.6,22.1,22.11,73800,0.0,1.0
2007-05-09,22.26,22.61,21.64,22.61,154000,22.26,22.61,21.64,22.61,154000,0.0,1.0
2007-05-10,21.24,22.1,21.17,22.07,108600,21.24,22.1,21.17,22.07,108600,0.0,1.0
2007-05-11,21.62,21.69,20.95,21.08,49200,21.62,21.69,20.95,21.08,49200,0.0,1.0
2007-05-14,20.89,21.89,20.83,21.65,122600,20.89,21.89,20.83,21.65,122600,0.0,1.0
2007-05-15,20.44,21.04,20.39,21.0,84800,20.44,21.04,20.39,21.0,84800,0.0,1.0
2007-05-16,20.98,20.98,20.38,20.38,83200,20.98,20.98,20.38,20.38,83200,0.0,1.0
2007-05-17,20.86,21.2,20.75,20.86,68200,20.86,21.2,20.75,20.86,68200,0.0,1.0
2007-05-18,20.89,20.96,20.7039,20.96,37000,20.89,20.96,20.7039,20.96,37000,0.0,1.0
2007-05-21,21.0,21.25,20.85,20.85,50100,21.0,21.25,20.85,20.85,50100,0.0,1.0
2007-05-22,21.34,21.47,20.89,20.89,64400,21.34,21.47,20.89,20.89,64400,0.0,1.0
2007-05-23,20.94,21.74,20.81,21.24,36300,20.94,21.74,20.81,21.24,36300,0.0,1.0
2007-05-24,20.45,21.1,20.4,20.88,77400,20.45,21.1,20.4,20.88,77400,0.0,1.0
2007-05-25,20.56,20.95,20.379,20.63,121300,20.56,20.95,20.379,20.63,121300,0.0,1.0
2007-05-29,21.12,21.12,20.73,20.73,66700,21.12,21.12,20.73,20.73,66700,0.0,1.0
2007-05-30,21.21,21.28,20.78,20.97,63400,21.21,21.28,20.78,20.97,63400,0.0,1.0
2007-05-31,20.76,21.35,20.5,21.11,93600,20.76,21.35,20.5,21.11,93600,0.0,1.0
2007-06-01,20.48,21.0,20.05,21.0,124000,20.48,21.0,20.05,21.0,124000,0.0,1.0
2007-06-04,21.32,21.33,20.7299,20.91,119500,21.32,21.33,20.7299,20.91,119500,0.0,1.0
2007-06-05,21.54,21.76,21.08,21.39,65200,21.54,21.76,21.08,21.39,65200,0.0,1.0
2007-06-06,21.36,21.54,21.0,21.3,49100,21.36,21.54,21.0,21.3,49100,0.0,1.0
2007-06-07,20.82,21.35,20.8,21.3,69800,20.82,21.35,20.8,21.3,69800,0.0,1.0
2007-06-08,20.41,20.66,20.33,20.66,102500,20.41,20.66,20.33,20.66,102500,0.0,1.0
2007-06-11,20.48,20.59,20.1,20.45,66700,20.48,20.59,20.1,20.45,66700,0.0,1.0
2007-06-12,20.75,20.88,20.12,20.4,75700,20.75,20.88,20.12,20.4,75700,0.0,1.0
2007-06-13,22.01,22.22,20.52,20.7199,169300,22.01,22.22,20.52,20.7199,169300,0.0,1.0
2007-06-14,22.52,23.25,21.93,22.0,179900,22.52,23.25,21.93,22.0,179900,0.0,1.0
2007-06-15,23.39,23.42,22.58,22.9,127300,23.39,23.42,22.58,22.9,127300,0.0,1.0
2007-06-18,23.17,23.43,22.93,23.31,50400,23.17,23.43,22.93,23.31,50400,0.0,1.0
2007-06-19,22.63,23.16,22.36,23.085,80500,22.63,23.16,22.36,23.085,80500,0.0,1.0
2007-06-20,22.25,23.2,22.13,22.63,111900,22.25,23.2,22.13,22.63,111900,0.0,1.0
2007-06-21,22.38,22.74,22.0,22.08,98600,22.38,22.74,22.0,22.08,98600,0.0,1.0
2007-06-22,22.18,22.5,21.9594,22.38,140700,22.18,22.5,21.9594,22.38,140700,0.0,1.0
2007-06-25,21.72,22.22,21.53,22.22,69800,21.72,22.22,21.53,22.22,69800,0.0,1.0
2007-06-26,22.75,23.0,21.55,21.55,144400,22.75,23.0,21.55,21.55,144400,0.0,1.0
2007-06-27,22.16,22.4,20.5,22.15,233800,22.16,22.4,20.5,22.15,233800,0.0,1.0
2007-06-28,21.0,22.6,20.9836,22.2,171300,21.0,22.6,20.9836,22.2,171300,0.0,1.0
2007-06-29,20.61,21.3,20.55,21.12,128800,20.61,21.3,20.55,21.12,128800,0.0,1.0
2007-07-02,20.92,21.05,20.79,20.79,165300,20.92,21.05,20.79,20.79,165300,0.0,1.0
2007-07-03,20.56,21.1,20.5,21.1,50500,20.56,21.1,20.5,21.1,50500,0.0,1.0
2007-07-05,20.99,21.05,20.63,20.66,88300,20.99,21.05,20.63,20.66,88300,0.0,1.0
2007-07-06,21.24,21.33,20.72,21.0,180400,21.24,21.33,20.72,21.0,180400,0.0,1.0
2007-07-09,21.73,21.8,21.24,21.24,46400,21.73,21.8,21.24,21.24,46400,0.0,1.0
2007-07-10,21.1,21.95,21.06,21.8,115900,21.1,21.95,21.06,21.8,115900,0.0,1.0
2007-07-11,20.7,21.16,20.5,21.07,101300,20.7,21.16,20.5,21.07,101300,0.0,1.0
2007-07-12,20.48,20.73,20.41,20.66,148000,20.48,20.73,20.41,20.66,148000,0.0,1.0
2007-07-13,20.0,20.62,19.76,20.41,199400,20.0,20.62,19.76,20.41,199400,0.0,1.0
2007-07-16,21.1,21.43,20.02,20.28,185500,21.1,21.43,20.02,20.28,185500,0.0,1.0
2007-07-17,21.65,21.69,20.85,21.12,133600,21.65,21.69,20.85,21.12,133600,0.0,1.0
2007-07-18,22.58,22.58,21.032,21.39,193200,22.58,22.58,21.032,21.39,193200,0.0,1.0
2007-07-19,22.32,22.5,21.56,22.5,248900,22.32,22.5,21.56,22.5,248900,0.0,1.0
2007-07-20,21.68,22.26,21.5,22.13,96300,21.68,22.26,21.5,22.13,96300,0.0,1.0
2007-07-23,20.92,21.78,19.8101,21.78,504200,20.92,21.78,19.8101,21.78,504200,0.0,1.0
2007-07-24,20.65,21.0,20.55,20.62,107800,20.65,21.0,20.55,20.62,107800,0.0,1.0
2007-07-25,20.95,20.98,20.55,20.94,92100,20.95,20.98,20.55,20.94,92100,0.0,1.0
2007-07-26,20.58,20.85,20.41,20.85,134000,20.58,20.85,20.41,20.85,134000,0.0,1.0
2007-07-27,20.05,20.83,20.0,20.5,106800,20.05,20.83,20.0,20.5,106800,0.0,1.0
2007-07-30,19.95,20.16,19.84,20.04,96900,19.95,20.16,19.84,20.04,96900,0.0,1.0
2007-07-31,19.59,20.3,19.55,20.0,94300,19.59,20.3,19.55,20.0,94300,0.0,1.0
2007-08-01,18.43,19.6587,17.97,19.5,270400,18.43,19.6587,17.97,19.5,270400,0.0,1.0
2007-08-02,18.65,18.97,18.08,18.5,182300,18.65,18.97,18.08,18.5,182300,0.0,1.0
2007-08-03,18.91,19.59,18.54,18.54,151700,18.91,19.59,18.54,18.54,151700,0.0,1.0
2007-08-06,20.28,20.75,18.81,18.81,174300,20.28,20.75,18.81,18.81,174300,0.0,1.0
2007-08-07,20.26,20.51,19.58,20.25,205600,20.26,20.51,19.58,20.25,205600,0.0,1.0
2007-08-08,20.8,20.8,20.41,20.41,162400,20.8,20.8,20.41,20.41,162400,0.0,1.0
2007-08-09,20.31,21.0,20.01,20.4,105400,20.31,21.0,20.01,20.4,105400,0.0,1.0
2007-08-10,19.89,20.48,19.5,19.9,68700,19.89,20.48,19.5,19.9,68700,0.0,1.0
2007-08-13,19.61,20.36,19.31,19.35,37900,19.61,20.36,19.31,19.35,37900,0.0,1.0
2007-08-14,19.47,19.89,19.31,19.56,50000,19.47,19.89,19.31,19.56,50000,0.0,1.0
2007-08-15,19.44,20.16,19.33,19.45,35600,19.44,20.16,19.33,19.45,35600,0.0,1.0
2007-08-16,19.82,19.89,18.95,19.35,88000,19.82,19.89,18.95,19.35,88000,0.0,1.0
2007-08-17,19.85,20.31,18.15,20.22,73200,19.85,20.31,18.15,20.22,73200,0.0,1.0
2007-08-20,19.07,19.42,18.75,19.25,106600,19.07,19.42,18.75,19.25,106600,0.0,1.0
2007-08-21,18.93,19.6,18.74,19.15,128100,18.93,19.6,18.74,19.15,128100,0.0,1.0
2007-08-22,19.04,19.49,18.96,19.08,30000,19.04,19.49,18.96,19.08,30000,0.0,1.0
2007-08-23,19.06,19.37,18.84,19.21,49300,19.06,19.37,18.84,19.21,49300,0.0,1.0
2007-08-24,19.17,19.33,18.94,18.94,41800,19.17,19.33,18.94,18.94,41800,0.0,1.0
2007-08-27,19.78,19.8,18.89,18.89,77300,19.78,19.8,18.89,18.89,77300,0.0,1.0
2007-08-28,19.56,20.05,19.54,19.57,48200,19.56,20.05,19.54,19.57,48200,0.0,1.0
2007-08-29,19.9,19.95,19.03,19.75,80100,19.9,19.95,19.03,19.75,80100,0.0,1.0
2007-08-30,19.6,19.83,19.29,19.63,66300,19.6,19.83,19.29,19.63,66300,0.0,1.0
2007-08-31,19.76,20.02,19.53,19.91,77100,19.76,20.02,19.53,19.91,77100,0.0,1.0
2007-09-04,19.91,20.27,19.42,19.42,150200,19.91,20.27,19.42,19.42,150200,0.0,1.0
2007-09-05,19.91,20.39,19.5,20.0,162900,19.91,20.39,19.5,20.0,162900,0.0,1.0
2007-09-06,20.04,21.1,19.66,20.92,267600,20.04,21.1,19.66,20.92,267600,0.0,1.0
2007-09-07,20.29,20.5,19.7,19.7,187300,20.29,20.5,19.7,19.7,187300,0.0,1.0
2007-09-10,20.08,20.52,19.8,20.12,199100,20.08,20.52,19.8,20.12,199100,0.0,1.0
2007-09-11,20.21,20.49,19.93,20.2,172000,20.21,20.49,19.93,20.2,172000,0.0,1.0
2007-09-12,20.4,20.52,20.06,20.06,62400,20.4,20.52,20.06,20.06,62400,0.0,1.0
2007-09-13,20.45,20.59,20.25,20.59,66000,20.45,20.59,20.25,20.59,66000,0.0,1.0
2007-09-14,20.2,20.44,20.05,20.23,299100,20.2,20.44,20.05,20.23,299100,0.0,1.0
2007-09-17,20.11,20.18,19.87,19.94,88300,20.11,20.18,19.87,19.94,88300,0.0,1.0
2007-09-18,20.94,21.07,20.01,20.06,125500,20.94,21.07,20.01,20.06,125500,0.0,1.0
2007-09-19,21.02,21.08,20.85,21.07,76400,21.02,21.08,20.85,21.07,76400,0.0,1.0
2007-09-20,21.5,21.68,20.9,21.0,65700,21.5,21.68,20.9,21.0,65700,0.0,1.0
2007-09-21,21.97,21.98,21.57,21.67,79200,21.97,21.98,21.57,21.67,79200,0.0,1.0
2007-09-24,21.62,21.98,21.45,21.63,89200,21.62,21.98,21.45,21.63,89200,0.0,1.0
2007-09-25,22.43,22.75,21.51,21.51,322500,22.43,22.75,21.51,21.51,322500,0.0,1.0
2007-09-26,24.3,24.68,22.48,22.48,670500,24.3,24.68,22.48,22.48,670500,0.0,1.0
2007-09-27,23.26,24.67,22.74,24.67,478300,23.26,24.67,22.74,24.67,478300,0.0,1.0
2007-09-28,23.01,23.23,22.74,22.74,144700,23.01,23.23,22.74,22.74,144700,0.0,1.0
2007-10-01,23.62,24.0,22.5,22.96,251200,23.62,24.0,22.5,22.96,251200,0.0,1.0
2007-10-02,24.49,24.7,23.63,23.63,259700,24.49,24.7,23.63,23.63,259700,0.0,1.0
2007-10-03,24.06,24.49,23.85,24.49,142600,24.06,24.49,23.85,24.49,142600,0.0,1.0
2007-10-04,24.73,24.9,24.1101,24.16,99100,24.73,24.9,24.1101,24.16,99100,0.0,1.0
2007-10-05,24.86,24.95,24.4,24.87,177700,24.86,24.95,24.4,24.87,177700,0.0,1.0
2007-10-08,25.19,25.19,24.54,24.54,175600,25.19,25.19,24.54,24.54,175600,0.0,1.0
2007-10-09,26.09,26.93,24.9,25.0,423000,26.09,26.93,24.9,25.0,423000,0.0,1.0
2007-10-10,26.24,26.25,25.06,25.83,225700,26.24,26.25,25.06,25.83,225700,0.0,1.0
2007-10-11,25.51,26.2,25.2,26.15,181400,25.51,26.2,25.2,26.15,181400,0.0,1.0
2007-10-12,25.5299,25.65,25.01,25.44,179500,25.5299,25.65,25.01,25.44,179500,0.0,1.0
2007-10-15,25.17,25.53,24.63,25.29,98700,25.17,25.53,24.63,25.29,98700,0.0,1.0
2007-10-16,24.75,25.17,24.0,25.17,129200,24.75,25.17,24.0,25.17,129200,0.0,1.0
2007-10-17,24.28,25.25,24.15,25.07,156800,24.28,25.25,24.15,25.07,156800,0.0,1.0
2007-10-18,23.75,24.31,23.65,24.2,241000,23.75,24.31,23.65,24.2,241000,0.0,1.0
2007-10-19,23.8,24.06,23.53,23.62,135200,23.8,24.06,23.53,23.62,135200,0.0,1.0
2007-10-22,24.77,24.8,23.22,23.46,162700,24.77,24.8,23.22,23.46,162700,0.0,1.0
2007-10-23,24.99,25.17,24.32,25.0,98600,24.99,25.17,24.32,25.0,98600,0.0,1.0
2007-10-24,25.16,25.21,24.43,25.0,100800,25.16,25.21,24.43,25.0,100800,0.0,1.0
2007-10-25,25.87,26.15,25.01,25.26,119200,25.87,26.15,25.01,25.26,119200,0.0,1.0
2007-10-26,25.5,26.75,25.25,26.09,125700,25.5,26.75,25.25,26.09,125700,0.0,1.0
2007-10-29,25.95,26.23,25.0,25.6,105800,25.95,26.23,25.0,25.6,105800,0.0,1.0
2007-10-30,25.69,26.22,25.43,25.95,55900,25.69,26.22,25.43,25.95,55900,0.0,1.0
2007-10-31,25.73,25.79,24.67,25.69,65200,25.73,25.79,24.67,25.69,65200,0.0,1.0
2007-11-01,24.11,25.73,24.01,25.5,114700,24.11,25.73,24.01,25.5,114700,0.0,1.0
2007-11-02,24.66,24.75,23.43,24.25,79000,24.66,24.75,23.43,24.25,79000,0.0,1.0
2007-11-05,24.59,25.22,23.31,23.32,94300,24.59,25.22,23.31,23.32,94300,0.0,1.0
2007-11-06,25.17,25.57,24.45,24.71,167500,25.17,25.57,24.45,24.71,167500,0.0,1.0
2007-11-07,25.18,25.71,24.65,24.94,104000,25.18,25.71,24.65,24.94,104000,0.0,1.0
2007-11-08,23.93,25.49,23.64,25.49,101600,23.93,25.49,23.64,25.49,101600,0.0,1.0
2007-11-09,23.04,23.88,22.64,23.88,113700,23.04,23.88,22.64,23.88,113700,0.0,1.0
2007-11-12,23.42,24.2,22.36,22.54,79700,23.42,24.2,22.36,22.54,79700,0.0,1.0
2007-11-13,23.81,24.05,23.51,23.62,77300,23.81,24.05,23.51,23.62,77300,0.0,1.0
2007-11-14,24.75,24.96,24.11,24.17,66700,24.75,24.96,24.11,24.17,66700,0.0,1.0
2007-11-15,24.61,24.9299,24.4,24.79,56100,24.61,24.9299,24.4,24.79,56100,0.0,1.0
2007-11-16,25.41,25.5,24.46,24.61,102900,25.41,25.5,24.46,24.61,102900,0.0,1.0
2007-11-19,25.35,25.6,24.84,24.9,83300,25.35,25.6,24.84,24.9,83300,0.0,1.0
2007-11-20,24.63,25.6,24.38,25.21,88100,24.63,25.6,24.38,25.21,88100,0.0,1.0
2007-11-21,24.1,25.13,24.06,25.1,90200,24.1,25.13,24.06,25.1,90200,0.0,1.0
2007-11-23,24.07,24.75,23.96,24.62,35200,24.07,24.75,23.96,24.62,35200,0.0,1.0
2007-11-26,23.32,24.4199,23.07,23.8,58900,23.32,24.4199,23.07,23.8,58900,0.0,1.0
2007-11-27,23.04,24.22,22.2501,23.35,177700,23.04,24.22,22.2501,23.35,177700,0.0,1.0
2007-11-28,24.09,24.09,23.0,23.0,184500,24.09,24.09,23.0,23.0,184500,0.0,1.0
2007-11-29,23.37,24.47,23.24,24.05,80900,23.37,24.47,23.24,24.05,80900,0.0,1.0
2007-11-30,24.09,24.79,23.38,23.85,141700,24.09,24.79,23.38,23.85,141700,0.0,1.0
2007-12-03,24.0,24.71,23.55,23.69,112500,24.0,24.71,23.55,23.69,112500,0.0,1.0
2007-12-04,23.71,24.32,22.8,24.17,146300,23.71,24.32,22.8,24.17,146300,0.0,1.0
2007-12-05,25.3,25.49,23.69,23.75,328300,25.3,25.49,23.69,23.75,328300,0.0,1.0
2007-12-06,26.14,26.24,24.95,25.35,193200,26.14,26.24,24.95,25.35,193200,0.0,1.0
2007-12-07,24.97,26.52,24.95,26.52,94500,24.97,26.52,24.95,26.52,94500,0.0,1.0
2007-12-10,25.72,26.13,24.61,24.62,133500,25.72,26.13,24.61,24.62,133500,0.0,1.0
2007-12-11,25.45,26.08,25.22,25.81,140100,25.45,26.08,25.22,25.81,140100,0.0,1.0
2007-12-12,25.1,25.91,24.53,25.64,82200,25.1,25.91,24.53,25.64,82200,0.0,1.0
2007-12-13,25.04,25.295,24.78,25.11,67600,25.04,25.295,24.78,25.11,67600,0.0,1.0
2007-12-14,25.2,25.79,24.5,24.53,113400,25.2,25.79,24.5,24.53,113400,0.0,1.0
2007-12-17,24.05,24.97,24.05,24.65,82900,24.05,24.97,24.05,24.65,82900,0.0,1.0
2007-12-18,24.16,24.37,23.79,24.07,247800,24.16,24.37,23.79,24.07,247800,0.0,1.0
2007-12-19,24.4,25.01,24.25,24.25,57500,24.4,25.01,24.25,24.25,57500,0.0,1.0
2007-12-20,24.55,24.56,23.31,24.56,58600,24.55,24.56,23.31,24.56,58600,0.0,1.0
2007-12-21,25.04,25.1,24.4,24.9,107300,25.04,25.1,24.4,24.9,107300,0.0,1.0
2007-12-24,25.47,25.55,24.45,24.81,54900,25.47,25.55,24.45,24.81,54900,0.0,1.0
2007-12-26,25.03,25.82,24.86,25.45,67000,25.03,25.82,24.86,25.45,67000,0.0,1.0
2007-12-27,24.2,25.13,24.19,24.89,70600,24.2,25.13,24.19,24.89,70600,0.0,1.0
2007-12-28,24.52,24.81,24.13,24.41,51900,24.52,24.81,24.13,24.41,51900,0.0,1.0
2007-12-31,24.2,24.47,23.45,24.45,84000,24.2,24.47,23.45,24.45,84000,0.0,1.0
2008-01-02,24.02,24.72,23.375,24.72,135300,24.02,24.72,23.375,24.72,135300,0.0,1.0
2008-01-03,24.8,25.4,24.11,24.11,152000,24.8,25.4,24.11,24.11,152000,0.0,1.0
2008-01-04,23.08,24.77,23.06,24.71,77200,23.08,24.77,23.06,24.71,77200,0.0,1.0
2008-01-07,23.29,23.54,22.49,23.0,76600,23.29,23.54,22.49,23.0,76600,0.0,1.0
2008-01-08,23.03,23.85,23.0,23.44,114000,23.03,23.85,23.0,23.44,114000,0.0,1.0
2008-01-09,22.13,23.12,20.95,23.12,211800,22.13,23.12,20.95,23.12,211800,0.0,1.0
2008-01-10,23.49,23.82,21.65,22.38,111400,23.49,23.82,21.65,22.38,111400,0.0,1.0
2008-01-11,23.42,23.63,22.4,23.26,96900,23.42,23.63,22.4,23.26,96900,0.0,1.0
2008-01-14,23.69,23.951,23.47,23.63,64500,23.69,23.951,23.47,23.63,64500,0.0,1.0
2008-01-15,23.34,24.1179,23.28,23.52,151800,23.34,24.1179,23.28,23.52,151800,0.0,1.0
2008-01-16,24.7,24.88,23.31,23.31,176500,24.7,24.88,23.31,23.31,176500,0.0,1.0
2008-01-17,24.49,25.06,24.02,24.7,184300,24.49,25.06,24.02,24.7,184300,0.0,1.0
2008-01-18,22.95,24.6601,22.91,24.47,188500,22.95,24.6601,22.91,24.47,188500,0.0,1.0
2008-01-22,22.8,23.22,20.26,21.34,172100,22.8,23.22,20.26,21.34,172100,0.0,1.0
2008-01-23,23.59,23.62,21.23,21.73,174000,23.59,23.62,21.23,21.73,174000,0.0,1.0
2008-01-24,23.05,24.13,22.93,23.76,143700,23.05,24.13,22.93,23.76,143700,0.0,1.0
2008-01-25,23.3,23.555,22.74,23.52,57400,23.3,23.555,22.74,23.52,57400,0.0,1.0
2008-01-28,23.79,23.9,22.44,23.24,95200,23.79,23.9,22.44,23.24,95200,0.0,1.0
2008-01-29,23.26,23.85,22.92,23.85,88200,23.26,23.85,22.92,23.85,88200,0.0,1.0
2008-01-30,23.0,23.28,22.52,23.13,47600,23.0,23.28,22.52,23.13,47600,0.0,1.0
2008-01-31,23.01,23.23,22.35,22.78,58300,23.01,23.23,22.35,22.78,58300,0.0,1.0
2008-02-01,23.47,23.5,22.55,23.15,105100,23.47,23.5,22.55,23.15,105100,0.0,1.0
2008-02-04,23.0,23.72,22.81,23.37,45500,23.0,23.72,22.81,23.37,45500,0.0,1.0
2008-02-05,23.3,23.36,22.73,22.86,116000,23.3,23.36,22.73,22.86,116000,0.0,1.0
2008-02-06,22.92,23.44,22.75,23.44,93100,22.92,23.44,22.75,23.44,93100,0.0,1.0
2008-02-07,23.09,23.33,22.64,22.64,125800,23.09,23.33,22.64,22.64,125800,0.0,1.0
2008-02-08,23.12,23.25,22.7,22.99,71500,23.12,23.25,22.7,22.99,71500,0.0,1.0
2008-02-11,23.33,23.34,22.5,23.2,51500,23.33,23.34,22.5,23.2,51500,0.0,1.0
2008-02-12,23.47,23.49,23.01,23.4,65900,23.47,23.49,23.01,23.4,65900,0.0,1.0
2008-02-13,23.66,23.68,23.16,23.5,52700,23.66,23.68,23.16,23.5,52700,0.0,1.0
2008-02-14,23.21,23.76,23.01,23.76,60100,23.21,23.76,23.01,23.76,60100,0.0,1.0
2008-02-15,23.1,23.54,23.0,23.04,76500,23.1,23.54,23.0,23.04,76500,0.0,1.0
2008-02-19,23.34,23.47,23.05,23.29,51300,23.34,23.47,23.05,23.29,51300,0.0,1.0
2008-02-20,23.94,23.98,23.06,23.22,60000,23.94,23.98,23.06,23.22,60000,0.0,1.0
2008-02-21,23.76,24.1,23.5,24.0,73500,23.76,24.1,23.5,24.0,73500,0.0,1.0
2008-02-22,23.46,23.86,23.2,23.8,58800,23.46,23.86,23.2,23.8,58800,0.0,1.0
2008-02-25,23.24,23.61,23.06,23.52,197100,23.24,23.61,23.06,23.52,197100,0.0,1.0
2008-02-26,22.62,23.44,22.45,23.2,241100,22.62,23.44,22.45,23.2,241100,0.0,1.0
2008-02-27,22.15,22.73,21.7575,22.44,267900,22.15,22.73,21.7575,22.44,267900,0.0,1.0
2008-02-28,21.91,22.24,21.78,22.0,130600,21.91,22.24,21.78,22.0,130600,0.0,1.0
2008-02-29,21.24,22.5,21.24,22.5,164600,21.24,22.5,21.24,22.5,164600,0.0,1.0
2008-03-03,21.14,21.4299,20.45,21.25,199900,21.14,21.4299,20.45,21.25,199900,0.0,1.0
2008-03-04,20.02,20.37,18.44,19.1,543600,20.02,20.37,18.44,19.1,543600,0.0,1.0
2008-03-05,19.93,20.11,19.52,20.0,196900,19.93,20.11,19.52,20.0,196900,0.0,1.0
2008-03-06,19.84,20.14,19.8,19.92,135800,19.84,20.14,19.8,19.92,135800,0.0,1.0
2008-03-07,20.0,20.13,19.4,19.67,205900,20.0,20.13,19.4,19.67,205900,0.0,1.0
2008-03-10,19.98,20.09,19.81,20.0,193300,19.98,20.09,19.81,20.0,193300,0.0,1.0
2008-03-11,20.3,20.44,19.94,20.27,114100,20.3,20.44,19.94,20.27,114100,0.0,1.0
2008-03-12,20.36,20.53,19.92,20.29,126700,20.36,20.53,19.92,20.29,126700,0.0,1.0
2008-03-13,20.48,20.62,20.0,20.05,136800,20.48,20.62,20.0,20.05,136800,0.0,1.0
2008-03-14,20.22,20.63,20.0,20.5,109000,20.22,20.63,20.0,20.5,109000,0.0,1.0
2008-03-17,20.0,20.44,19.8901,20.0,100000,20.0,20.44,19.8901,20.0,100000,0.0,1.0
2008-03-18,20.43,20.43,19.96,20.23,131000,20.43,20.43,19.96,20.23,131000,0.0,1.0
2008-03-19,19.96,20.51,19.8,20.5,151800,19.96,20.51,19.8,20.5,151800,0.0,1.0
2008-03-20,20.04,20.23,19.82,20.12,221700,20.04,20.23,19.82,20.12,221700,0.0,1.0
2008-03-24,20.13,20.31,19.94,20.21,129000,20.13,20.31,19.94,20.21,129000,0.0,1.0
2008-03-25,21.42,21.51,20.25,20.49,195700,21.42,21.51,20.25,20.49,195700,0.0,1.0
2008-03-26,21.18,21.3902,20.61,21.35,130800,21.18,21.3902,20.61,21.35,130800,0.0,1.0
2008-03-27,20.71,21.26,20.67,21.18,81100,20.71,21.26,20.67,21.18,81100,0.0,1.0
2008-03-28,20.42,21.09,20.11,20.78,86100,20.42,21.09,20.11,20.78,86100,0.0,1.0
2008-03-31,20.45,20.73,20.24,20.37,88000,20.45,20.73,20.24,20.37,88000,0.0,1.0
2008-04-01,20.03,20.54,19.86,20.25,206600,20.03,20.54,19.86,20.25,206600,0.0,1.0
2008-04-02,20.44,20.51,20.01,20.08,205800,20.44,20.51,20.01,20.08,205800,0.0,1.0
2008-04-03,21.12,21.12,20.28,20.28,218700,21.12,21.12,20.28,20.28,218700,0.0,1.0
2008-04-04,21.71,21.9,20.394,21.0,233700,21.71,21.9,20.394,21.0,233700,0.0,1.0
2008-04-07,21.62,21.7,21.45,21.7,99500,21.62,21.7,21.45,21.7,99500,0.0,1.0
2008-04-08,21.4,21.64,21.38,21.6,153300,21.4,21.64,21.38,21.6,153300,0.0,1.0
2008-04-09,20.89,21.39,20.57,21.39,60000,20.89,21.39,20.57,21.39,60000,0.0,1.0
2008-04-10,21.04,21.18,20.82,20.82,34100,21.04,21.18,20.82,20.82,34100,0.0,1.0
2008-04-11,20.69,21.06,20.6,20.87,87100,20.69,21.06,20.6,20.87,87100,0.0,1.0
2008-04-14,20.59,20.89,20.5,20.65,79600,20.59,20.89,20.5,20.65,79600,0.0,1.0
2008-04-15,20.26,20.97,20.05,20.81,88600,20.26,20.97,20.05,20.81,88600,0.0,1.0
2008-04-16,20.85,20.87,20.25,20.3,89300,20.85,20.87,20.25,20.3,89300,0.0,1.0
2008-04-17,20.71,20.82,20.54,20.77,73900,20.71,20.82,20.54,20.77,73900,0.0,1.0
2008-04-18,21.35,21.37,20.57,20.97,96300,21.35,21.37,20.57,20.97,96300,0.0,1.0
2008-04-21,21.78,22.0,21.1,21.26,184300,21.78,22.0,21.1,21.26,184300,0.0,1.0
2008-04-22,22.2,22.2,21.2401,21.64,342600,22.2,22.2,21.2401,21.64,342600,0.0,1.0
2008-04-23,23.01,23.08,21.855,22.2,235100,23.01,23.08,21.855,22.2,235100,0.0,1.0
2008-04-24,23.89,24.08,22.62,22.91,271200,23.89,24.08,22.62,22.91,271200,0.0,1.0
2008-04-25,24.25,24.26,23.63,24.04,94200,24.25,24.26,23.63,24.04,94200,0.0,1.0
2008-04-28,24.23,24.28,23.87,24.24,158000,24.23,24.28,23.87,24.24,158000,0.0,1.0
2008-04-29,24.14,24.35,23.81,24.16,123200,24.14,24.35,23.81,24.16,123200,0.0,1.0
2008-04-30,23.91,24.15,23.62,24.15,121500,23.91,24.15,23.62,24.15,121500,0.0,1.0
2008-05-01,24.39,24.4,23.84,23.84,115800,24.39,24.4,23.84,23.84,115800,0.0,1.0
2008-05-02,24.36,24.48,24.29,24.44,82800,24.36,24.48,24.29,24.44,82800,0.0,1.0
2008-05-05,23.99,24.4,23.77,24.25,83900,23.99,24.4,23.77,24.25,83900,0.0,1.0
2008-05-06,23.91,24.08,23.65,23.91,36300,23.91,24.08,23.65,23.91,36300,0.0,1.0
2008-05-07,23.2,23.89,23.1,23.89,64700,23.2,23.89,23.1,23.89,64700,0.0,1.0
2008-05-08,23.27,23.33,22.82,23.29,31400,23.27,23.33,22.82,23.29,31400,0.0,1.0
2008-05-09,23.53,23.68,22.95,23.12,75600,23.53,23.68,22.95,23.12,75600,0.0,1.0
2008-05-12,24.05,24.05,23.42,23.61,72600,24.05,24.05,23.42,23.61,72600,0.0,1.0
2008-05-13,23.97,24.14,23.53,24.1,75400,23.97,24.14,23.53,24.1,75400,0.0,1.0
2008-05-14,24.08,24.34,23.91,23.97,67600,24.08,24.34,23.91,23.97,67600,0.0,1.0
2008-05-15,24.53,24.6,24.0,24.04,63400,24.53,24.6,24.0,24.04,63400,0.0,1.0
2008-05-16,24.41,24.79,24.24,24.53,117700,24.41,24.79,24.24,24.53,117700,0.0,1.0
2008-05-19,24.26,24.48,24.2,24.48,104900,24.26,24.48,24.2,24.48,104900,0.0,1.0
2008-05-20,23.85,24.25,23.58,24.2,71200,23.85,24.25,23.58,24.2,71200,0.0,1.0
2008-05-21,23.46,24.38,23.38,23.81,39100,23.46,24.38,23.38,23.81,39100,0.0,1.0
2008-05-22,24.03,24.03,23.29,23.55,47700,24.03,24.03,23.29,23.55,47700,0.0,1.0
2008-05-23,25.24,25.3,23.8001,23.96,399700,25.24,25.3,23.8001,23.96,399700,0.0,1.0
2008-05-27,25.64,25.7,25.22,25.49,155900,25.64,25.7,25.22,25.49,155900,0.0,1.0
2008-05-28,25.59,25.7,25.27,25.7,79100,25.59,25.7,25.27,25.7,79100,0.0,1.0
2008-05-29,25.67,25.7,25.01,25.65,172100,25.67,25.7,25.01,25.65,172100,0.0,1.0
2008-05-30,26.58,26.89,24.98,25.7,288500,26.58,26.89,24.98,25.7,288500,0.0,1.0
2008-06-02,26.25,26.68,25.01,26.68,263300,26.25,26.68,25.01,26.68,263300,0.0,1.0
2008-06-03,26.33,26.6,26.11,26.45,81400,26.33,26.6,26.11,26.45,81400,0.0,1.0
2008-06-04,25.99,26.46,25.6201,26.21,96400,25.99,26.46,25.6201,26.21,96400,0.0,1.0
2008-06-05,26.5,26.54,25.87,25.97,51200,26.5,26.54,25.87,25.97,51200,0.0,1.0
2008-06-06,25.85,26.46,25.4,26.46,186900,25.85,26.46,25.4,26.46,186900,0.0,1.0
2008-06-09,25.66,25.83,25.24,25.83,99800,25.66,25.83,25.24,25.83,99800,0.0,1.0
2008-06-10,25.85,26.07,25.21,25.27,124200,25.85,26.07,25.21,25.27,124200,0.0,1.0
2008-06-11,25.61,25.97,25.2,25.47,195400,25.61,25.97,25.2,25.47,195400,0.0,1.0
2008-06-12,25.52,26.0,25.3,25.51,157400,25.52,26.0,25.3,25.51,157400,0.0,1.0
2008-06-13,25.6,25.94,25.52,25.71,55300,25.6,25.94,25.52,25.71,55300,0.0,1.0
2008-06-16,25.51,25.84,25.33,25.6,54500,25.51,25.84,25.33,25.6,54500,0.0,1.0
2008-06-17,25.07,25.68,25.0,25.6,155300,25.07,25.68,25.0,25.6,155300,0.0,1.0
2008-06-18,24.77,25.29,24.65,25.06,152300,24.77,25.29,24.65,25.06,152300,0.0,1.0
2008-06-19,24.96,25.0,24.69,24.84,79800,24.96,25.0,24.69,24.84,79800,0.0,1.0
2008-06-20,25.0,25.49,24.54,24.96,269300,25.0,25.49,24.54,24.96,269300,0.0,1.0
2008-06-23,24.77,25.25,24.5801,25.25,69200,24.77,25.25,24.5801,25.25,69200,0.0,1.0
2008-06-24,24.95,25.1699,24.62,24.63,185200,24.95,25.1699,24.62,24.63,185200,0.0,1.0
2008-06-25,28.64,28.7,26.27,27.21,775800,28.64,28.7,26.27,27.21,775800,0.0,1.0
2008-06-26,27.71,28.2799,26.29,28.17,390500,27.71,28.2799,26.29,28.17,390500,0.0,1.0
2008-06-27,28.38,28.5,27.15,27.49,853200,28.38,28.5,27.15,27.49,853200,0.0,1.0
2008-06-30,27.18,28.27,27.01,28.27,284700,27.18,28.27,27.01,28.27,284700,0.0,1.0
2008-07-01,27.84,27.89,26.31,27.07,525300,27.84,27.89,26.31,27.07,525300,0.0,1.0
2008-07-02,29.02,29.14,27.31,27.76,418300,29.02,29.14,27.31,27.76,418300,0.0,1.0
2008-07-03,28.32,29.24,28.05,28.93,328300,28.32,29.24,28.05,28.93,328300,0.0,1.0
2008-07-07,30.5,31.6,28.08,28.08,756100,30.5,31.6,28.08,28.08,756100,0.0,1.0
2008-07-08,30.72,31.25,30.26,30.7,440400,30.72,31.25,30.26,30.7,440400,0.0,1.0
2008-07-09,30.18,30.93,29.59,30.79,324800,30.18,30.93,29.59,30.79,324800,0.0,1.0
2008-07-10,30.08,30.918,29.2,29.79,253000,30.08,30.918,29.2,29.79,253000,0.0,1.0
2008-07-11,30.0,31.0,29.14,30.14,259800,30.0,31.0,29.14,30.14,259800,0.0,1.0
2008-07-14,29.46,30.69,29.33,30.14,177500,29.46,30.69,29.33,30.14,177500,0.0,1.0
2008-07-15,30.38,30.9,28.5,29.26,290000,30.38,30.9,28.5,29.26,290000,0.0,1.0
2008-07-16,31.368,31.89,29.56,30.0,424100,31.368,31.89,29.56,30.0,424100,0.0,1.0
2008-07-17,30.69,32.1899,30.53,31.2,217700,30.69,32.1899,30.53,31.2,217700,0.0,1.0
2008-07-18,30.26,30.92,29.9,30.61,151900,30.26,30.92,29.9,30.61,151900,0.0,1.0
2008-07-21,30.97,31.86,30.5,30.73,240600,30.97,31.86,30.5,30.73,240600,0.0,1.0
2008-07-22,31.49,31.65,30.61,30.69,184000,31.49,31.65,30.61,30.69,184000,0.0,1.0
2008-07-23,32.4,32.75,31.3,31.57,344700,32.4,32.75,31.3,31.57,344700,0.0,1.0
2008-07-24,30.02,32.04,29.82,32.04,687000,30.02,32.04,29.82,32.04,687000,0.0,1.0
2008-07-25,30.21,30.47,28.13,29.92,289100,30.21,30.47,28.13,29.92,289100,0.0,1.0
2008-07-28,31.57,31.85,29.78,30.27,310000,31.57,31.85,29.78,30.27,310000,0.0,1.0
2008-07-29,32.19,32.45,31.04,31.78,361800,32.19,32.45,31.04,31.78,361800,0.0,1.0
2008-07-30,32.52,32.98,32.086,32.4,208000,32.52,32.98,32.086,32.4,208000,0.0,1.0
2008-07-31,32.63,32.97,32.25,32.32,223300,32.63,32.97,32.25,32.32,223300,0.0,1.0
2008-08-01,32.67,32.93,32.4,32.91,257900,32.67,32.93,32.4,32.91,257900,0.0,1.0
2008-08-04,31.46,32.82,31.34,32.82,194100,31.46,32.82,31.34,32.82,194100,0.0,1.0
2008-08-05,31.3,32.3,30.86,31.75,190200,31.3,32.3,30.86,31.75,190200,0.0,1.0
2008-08-06,31.01,31.44,30.63,31.44,212600,31.01,31.44,30.63,31.44,212600,0.0,1.0
2008-08-07,31.06,31.87,30.89,31.1,186300,31.06,31.87,30.89,31.1,186300,0.0,1.0
2008-08-08,31.91,32.0,30.53,30.95,148400,31.91,32.0,30.53,30.95,148400,0.0,1.0
2008-08-11,32.89,33.48,32.13,32.34,201200,32.89,33.48,32.13,32.34,201200,0.0,1.0
2008-08-12,32.0,33.5,31.77,32.7,221900,32.0,33.5,31.77,32.7,221900,0.0,1.0
2008-08-13,32.24,32.42,31.29,31.83,51900,32.24,32.42,31.29,31.83,51900,0.0,1.0
2008-08-14,33.24,33.8,32.23,32.23,101000,33.24,33.8,32.23,32.23,101000,0.0,1.0
2008-08-15,32.68,33.6,32.42,33.6,125700,32.68,33.6,32.42,33.6,125700,0.0,1.0
2008-08-18,32.04,32.98,31.75,32.68,81100,32.04,32.98,31.75,32.68,81100,0.0,1.0
2008-08-19,31.92,32.57,31.75,31.81,68900,31.92,32.57,31.75,31.81,68900,0.0,1.0
2008-08-20,32.95,33.15,31.92,31.92,144600,32.95,33.15,31.92,31.92,144600,0.0,1.0
2008-08-21,33.89,34.61,32.43,33.14,367700,33.89,34.61,32.43,33.14,367700,0.0,1.0
2008-08-22,33.01,34.46,32.88,34.46,175800,33.01,34.46,32.88,34.46,175800,0.0,1.0
2008-08-25,33.31,34.03,33.1101,33.42,125100,33.31,34.03,33.1101,33.42,125100,0.0,1.0
2008-08-26,33.39,33.98,33.16,33.35,62300,33.39,33.98,33.16,33.35,62300,0.0,1.0
2008-08-27,33.85,34.0,33.45,33.52,99700,33.85,34.0,33.45,33.52,99700,0.0,1.0
2008-08-28,33.8,34.0,33.29,34.0,95500,33.8,34.0,33.29,34.0,95500,0.0,1.0
2008-08-29,33.46,33.87,33.15,33.74,60900,33.46,33.87,33.15,33.74,60900,0.0,1.0
2008-09-02,32.85,34.1,32.82,33.97,127600,32.85,34.1,32.82,33.97,127600,0.0,1.0
2008-09-03,34.5,34.5,33.32,33.32,236400,34.5,34.5,33.32,33.32,236400,0.0,1.0
2008-09-04,31.62,34.2,31.51,34.13,278800,31.62,34.2,31.51,34.13,278800,0.0,1.0
2008-09-05,31.15,31.6699,29.14,31.4,376000,31.15,31.6699,29.14,31.4,376000,0.0,1.0
2008-09-08,31.52,32.94,31.0,31.64,138900,31.52,32.94,31.0,31.64,138900,0.0,1.0
2008-09-09,29.39,32.32,29.34,31.5,282600,29.39,32.32,29.34,31.5,282600,0.0,1.0
2008-09-10,34.73,35.63,32.04,33.4,788600,34.73,35.63,32.04,33.4,788600,0.0,1.0
2008-09-11,35.05,35.35,34.09,34.09,313300,35.05,35.35,34.09,34.09,313300,0.0,1.0
2008-09-12,34.55,35.39,33.82,35.39,241400,34.55,35.39,33.82,35.39,241400,0.0,1.0
2008-09-15,33.95,35.39,33.71,34.54,299400,33.95,35.39,33.71,34.54,299400,0.0,1.0
2008-09-16,32.4,34.9,31.5,33.99,462600,32.4,34.9,31.5,33.99,462600,0.0,1.0
2008-09-17,30.13,32.94,30.06,32.23,280900,30.13,32.94,30.06,32.23,280900,0.0,1.0
2008-09-18,31.66,31.95,30.02,30.51,389200,31.66,31.95,30.02,30.51,389200,0.0,1.0
2008-09-19,32.39,35.0,31.7,32.74,344700,32.39,35.0,31.7,32.74,344700,0.0,1.0
2008-09-22,32.99,33.3024,32.47,32.49,189600,32.99,33.3024,32.47,32.49,189600,0.0,1.0
2008-09-23,32.85,33.3799,32.44,32.94,177200,32.85,33.3799,32.44,32.94,177200,0.0,1.0
2008-09-24,31.57,33.22,31.51,32.85,185700,31.57,33.22,31.51,32.85,185700,0.0,1.0
2008-09-25,32.74,32.97,31.58,31.75,185100,32.74,32.97,31.58,31.75,185100,0.0,1.0
2008-09-26,30.99,32.69,30.64,32.22,186500,30.99,32.69,30.64,32.22,186500,0.0,1.0
2008-09-29,30.17,31.05,29.39,30.72,222100,30.17,31.05,29.39,30.72,222100,0.0,1.0
2008-09-30,31.95,32.19,30.0,30.01,241500,31.95,32.19,30.0,30.01,241500,0.0,1.0
2008-10-01,30.9,32.474,30.68,31.85,221200,30.9,32.474,30.68,31.85,221200,0.0,1.0
2008-10-02,30.47,31.9,30.33,30.88,195600,30.47,31.9,30.33,30.88,195600,0.0,1.0
2008-10-03,31.25,32.33,30.59,30.85,224500,31.25,32.33,30.59,30.85,224500,0.0,1.0
2008-10-06,31.83,31.83,29.77,30.57,340500,31.83,31.83,29.77,30.57,340500,0.0,1.0
2008-10-07,30.43,32.0,29.9,31.99,213200,30.43,32.0,29.9,31.99,213200,0.0,1.0
2008-10-08,30.58,31.46,28.82,29.57,292700,30.58,31.46,28.82,29.57,292700,0.0,1.0
2008-10-09,28.44,31.21,28.05,30.99,276100,28.44,31.21,28.05,30.99,276100,0.0,1.0
2008-10-10,30.24,30.81,25.08,27.29,357200,30.24,30.81,25.08,27.29,357200,0.0,1.0
2008-10-13,34.02,34.02,31.2601,31.88,161700,34.02,34.02,31.2601,31.88,161700,0.0,1.0
2008-10-14,33.33,35.0,32.69,34.5,198100,33.33,35.0,32.69,34.5,198100,0.0,1.0
2008-10-15,31.99,33.11,31.69,32.54,328300,31.99,33.11,31.69,32.54,328300,0.0,1.0
2008-10-16,31.2,33.11,30.06,32.43,372100,31.2,33.11,30.06,32.43,372100,0.0,1.0
2008-10-17,30.92,32.33,28.84,30.43,211400,30.92,32.33,28.84,30.43,211400,0.0,1.0
2008-10-20,30.3,31.98,29.66,31.6,313500,30.3,31.98,29.66,31.6,313500,0.0,1.0
2008-10-21,29.83,30.77,29.406,29.52,253000,29.83,30.77,29.406,29.52,253000,0.0,1.0
2008-10-22,28.25,29.37,27.8,29.34,259800,28.25,29.37,27.8,29.34,259800,0.0,1.0
2008-10-23,29.09,29.979,27.12,28.59,409100,29.09,29.979,27.12,28.59,409100,0.0,1.0
2008-10-24,27.98,28.69,25.64,26.24,288800,27.98,28.69,25.64,26.24,288800,0.0,1.0
2008-10-27,27.88,29.89,27.15,27.63,241600,27.88,29.89,27.15,27.63,241600,0.0,1.0
2008-10-28,30.58,30.61,27.47,28.32,227900,30.58,30.61,27.47,28.32,227900,0.0,1.0
2008-10-29,33.76,34.25,31.86,31.88,885900,33.76,34.25,31.86,31.88,885900,0.0,1.0
2008-10-30,36.19,36.37,34.06,34.89,598500,36.19,36.37,34.06,34.89,598500,0.0,1.0
2008-10-31,35.92,36.64,34.95,36.25,370700,35.92,36.64,34.95,36.25,370700,0.0,1.0
2008-11-03,37.38,37.5,34.89,36.0,568200,37.38,37.5,34.89,36.0,568200,0.0,1.0
2008-11-04,35.0,38.6999,34.06,38.52,1066400,35.0,38.6999,34.06,38.52,1066400,0.0,1.0
2008-11-05,33.57,35.7,32.18,35.51,606000,33.57,35.7,32.18,35.51,606000,0.0,1.0
2008-11-06,32.15,33.75,30.5,32.5,665300,32.15,33.75,30.5,32.5,665300,0.0,1.0
2008-11-07,32.32,33.36,31.52,32.33,200800,32.32,33.36,31.52,32.33,200800,0.0,1.0
2008-11-10,32.95,34.25,32.64,33.2,202400,32.95,34.25,32.64,33.2,202400,0.0,1.0
2008-11-11,33.07,33.5,31.57,33.06,277900,33.07,33.5,31.57,33.06,277900,0.0,1.0
2008-11-12,31.6,33.6,31.31,32.42,174300,31.6,33.6,31.31,32.42,174300,0.0,1.0
2008-11-13,31.88,31.97,29.53,31.32,496100,31.88,31.97,29.53,31.32,496100,0.0,1.0
2008-11-14,29.84,31.76,29.67,31.58,275700,29.84,31.76,29.67,31.58,275700,0.0,1.0
2008-11-17,29.61,30.976,29.33,29.57,203100,29.61,30.976,29.33,29.57,203100,0.0,1.0
2008-11-18,31.27,32.25,29.92,29.92,467400,31.27,32.25,29.92,29.92,467400,0.0,1.0
2008-11-19,29.59,31.88,29.5,30.89,196900,29.59,31.88,29.5,30.89,196900,0.0,1.0
2008-11-20,29.08,30.4,28.5,29.2,289100,29.08,30.4,28.5,29.2,289100,0.0,1.0
2008-11-21,32.41,32.45,29.0,29.39,370300,32.41,32.45,29.0,29.39,370300,0.0,1.0
2008-11-24,31.42,34.17,31.03,32.87,415800,31.42,34.17,31.03,32.87,415800,0.0,1.0
2008-11-25,30.25,31.97,30.09,31.88,355300,30.25,31.97,30.09,31.88,355300,0.0,1.0
2008-11-26,31.53,31.89,29.83,30.06,229500,31.53,31.89,29.83,30.06,229500,0.0,1.0
2008-11-28,32.23,32.34,31.19,31.4,68900,32.23,32.34,31.19,31.4,68900,0.0,1.0
2008-12-01,30.88,32.98,30.48,31.5,320700,30.88,32.98,30.48,31.5,320700,0.0,1.0
2008-12-02,31.24,31.67,30.26,31.18,177200,31.24,31.67,30.26,31.18,177200,0.0,1.0
2008-12-03,30.91,32.4,29.75,30.44,224000,30.91,32.4,29.75,30.44,224000,0.0,1.0
2008-12-04,30.21,34.19,29.69,34.18,584400,30.21,34.19,29.69,34.18,584400,0.0,1.0
2008-12-05,32.24,32.7,29.75,30.17,431600,32.24,32.7,29.75,30.17,431600,0.0,1.0
2008-12-08,33.07,34.0,32.5,33.67,315400,33.07,34.0,32.5,33.67,315400,0.0,1.0
2008-12-09,33.5,34.04,32.4,32.73,279200,33.5,34.04,32.4,32.73,279200,0.0,1.0
2008-12-10,34.78,36.22,33.84,33.95,862400,34.78,36.22,33.84,33.95,862400,0.0,1.0
2008-12-11,33.0,35.71,32.59,34.81,421600,33.0,35.71,32.59,34.81,421600,0.0,1.0
2008-12-12,34.28,34.7,31.81,32.5,910200,34.28,34.7,31.81,32.5,910200,0.0,1.0
2008-12-15,33.58,35.0,32.85,34.78,358400,33.58,35.0,32.85,34.78,358400,0.0,1.0
2008-12-16,34.05,34.84,33.51,34.84,419700,34.05,34.84,33.51,34.84,419700,0.0,1.0
2008-12-17,34.81,36.0,33.39,34.01,520700,34.81,36.0,33.39,34.01,520700,0.0,1.0
2008-12-18,36.0,37.6,35.34,35.34,857000,36.0,37.6,35.34,35.34,857000,0.0,1.0
2008-12-19,34.0,36.61,32.12,34.9,990400,34.0,36.61,32.12,34.9,990400,0.0,1.0
2008-12-22,33.71,33.995,32.78,33.7,210800,33.71,33.995,32.78,33.7,210800,0.0,1.0
2008-12-23,33.78,34.045,33.31,33.56,268700,33.78,34.045,33.31,33.56,268700,0.0,1.0
2008-12-24,32.82,34.42,32.71,34.26,165300,32.82,34.42,32.71,34.26,165300,0.0,1.0
2008-12-26,32.89,33.4,32.67,32.89,146900,32.89,33.4,32.67,32.89,146900,0.0,1.0
2008-12-29,34.4,34.7,32.6701,33.4,317500,34.4,34.7,32.6701,33.4,317500,0.0,1.0
2008-12-30,35.41,35.43,34.11,34.72,354700,35.41,35.43,34.11,34.72,354700,0.0,1.0
2008-12-31,36.81,37.18,35.2601,35.28,419600,36.81,37.18,35.2601,35.28,419600,0.0,1.0
2009-01-02,38.26,38.74,37.01,37.33,785600,38.26,38.74,37.01,37.33,785600,0.0,1.0
2009-01-05,39.38,39.73,38.46,39.22,712100,39.38,39.73,38.46,39.22,712100,0.0,1.0
2009-01-06,37.78,40.0,37.65,39.44,666900,37.78,40.0,37.65,39.44,666900,0.0,1.0
2009-01-07,36.75,38.04,36.5,37.84,1432500,36.75,38.04,36.5,37.84,1432500,0.0,1.0
2009-01-08,36.89,37.95,35.27,36.46,397300,36.89,37.95,35.27,36.46,397300,0.0,1.0
2009-01-09,35.65,37.03,35.55,36.91,321500,35.65,37.03,35.55,36.91,321500,0.0,1.0
2009-01-12,35.61,36.24,35.12,35.88,254300,35.61,36.24,35.12,35.88,254300,0.0,1.0
2009-01-13,35.95,36.542,35.0,35.31,297500,35.95,36.542,35.0,35.31,297500,0.0,1.0
2009-01-14,34.24,35.5,33.0,35.5,695600,34.24,35.5,33.0,35.5,695600,0.0,1.0
2009-01-15,38.2,38.41,36.0001,36.01,1072400,38.2,38.41,36.0001,36.01,1072400,0.0,1.0
2009-01-16,39.24,39.3,37.66,37.78,2149300,39.24,39.3,37.66,37.78,2149300,0.0,1.0
2009-01-20,38.31,39.69,38.16,38.89,622000,38.31,39.69,38.16,38.89,622000,0.0,1.0
2009-01-21,39.85,39.96,37.112,39.0,608700,39.85,39.96,37.112,39.0,608700,0.0,1.0
2009-01-22,39.35,39.97,38.8,39.49,395700,39.35,39.97,38.8,39.49,395700,0.0,1.0
2009-01-23,39.37,40.5,38.75,40.5,806100,39.37,40.5,38.75,40.5,806100,0.0,1.0
2009-01-26,38.45,40.0,38.2501,40.0,464900,38.45,40.0,38.2501,40.0,464900,0.0,1.0
2009-01-27,38.22,38.82,38.0,38.65,397200,38.22,38.82,38.0,38.65,397200,0.0,1.0
2009-01-28,38.2,39.3,37.7,39.0,407400,38.2,39.3,37.7,39.0,407400,0.0,1.0
2009-01-29,37.36,38.25,36.88,38.2,185100,37.36,38.25,36.88,38.2,185100,0.0,1.0
2009-01-30,37.06,38.31,36.5,37.54,374000,37.06,38.31,36.5,37.54,374000,0.0,1.0
2009-02-02,37.18,37.39,36.26,37.35,306200,37.18,37.39,36.26,37.35,306200,0.0,1.0
2009-02-03,36.09,37.97,36.0,37.92,405900,36.09,37.97,36.0,37.92,405900,0.0,1.0
2009-02-04,36.25,36.96,36.1,36.85,382900,36.25,36.96,36.1,36.85,382900,0.0,1.0
2009-02-05,38.84,38.93,36.0,36.26,501600,38.84,38.93,36.0,36.26,501600,0.0,1.0
2009-02-06,39.2,40.0,38.6601,39.0,445100,39.2,40.0,38.6601,39.0,445100,0.0,1.0
2009-02-09,38.71,39.83,38.4,39.29,282300,38.71,39.83,38.4,39.29,282300,0.0,1.0
2009-02-10,37.68,39.24,37.28,38.7,226500,37.68,39.24,37.28,38.7,226500,0.0,1.0
2009-02-11,38.11,38.29,37.68,37.68,362800,38.11,38.29,37.68,37.68,362800,0.0,1.0
2009-02-12,39.13,39.13,37.31,37.73,273200,39.13,39.13,37.31,37.73,273200,0.0,1.0
2009-02-13,40.03,41.22,39.05,39.23,468900,40.03,41.22,39.05,39.23,468900,0.0,1.0
2009-02-17,38.57,39.12,38.0,39.0,278400,38.57,39.12,38.0,39.0,278400,0.0,1.0
2009-02-18,38.89,39.39,37.25,38.58,521600,38.89,39.39,37.25,38.58,521600,0.0,1.0
2009-02-19,37.59,39.5,37.11,39.32,264900,37.59,39.5,37.11,39.32,264900,0.0,1.0
2009-02-20,37.25,38.39,36.55,37.11,381400,37.25,38.39,36.55,37.11,381400,0.0,1.0
2009-02-23,35.25,38.06,34.75,37.55,465200,35.25,38.06,34.75,37.55,465200,0.0,1.0
2009-02-24,35.34,35.99,34.03,35.17,382000,35.34,35.99,34.03,35.17,382000,0.0,1.0
2009-02-25,35.12,35.33,33.34,35.0,485700,35.12,35.33,33.34,35.0,485700,0.0,1.0
2009-02-26,33.9,35.81,33.71,35.43,293300,33.9,35.81,33.71,35.43,293300,0.0,1.0
2009-02-27,31.22,33.16,30.85,33.15,1010700,31.22,33.16,30.85,33.15,1010700,0.0,1.0
2009-03-02,30.38,32.4,29.51,30.41,881300,30.38,32.4,29.51,30.41,881300,0.0,1.0
2009-03-03,30.52,31.22,30.09,30.09,327500,30.52,31.22,30.09,30.09,327500,0.0,1.0
2009-03-04,33.34,34.39,31.0,31.0,726700,33.34,34.39,31.0,31.0,726700,0.0,1.0
2009-03-05,32.21,33.48,31.85,33.32,294900,32.21,33.48,31.85,33.32,294900,0.0,1.0
2009-03-06,31.78,33.84,30.66,32.36,389300,31.78,33.84,30.66,32.36,389300,0.0,1.0
2009-03-09,30.58,31.7193,29.76,31.46,1189100,30.58,31.7193,29.76,31.46,1189100,0.0,1.0
2009-03-10,20.3,22.75,18.5,19.35,5379600,20.3,22.75,18.5,19.35,5379600,0.0,1.0
2009-03-11,19.62,20.1,18.5,20.06,1211600,19.62,20.1,18.5,20.06,1211600,0.0,1.0
2009-03-12,21.14,21.69,18.76,19.5,1043800,21.14,21.69,18.76,19.5,1043800,0.0,1.0
2009-03-13,20.57,21.04,19.59,21.04,507900,20.57,21.04,19.59,21.04,507900,0.0,1.0
2009-03-16,19.52,20.79,19.17,20.62,723800,19.52,20.79,19.17,20.62,723800,0.0,1.0
2009-03-17,19.56,19.66,18.6,19.44,493600,19.56,19.66,18.6,19.44,493600,0.0,1.0
2009-03-18,19.27,19.6,18.63,18.63,386900,19.27,19.6,18.63,18.63,386900,0.0,1.0
2009-03-19,19.64,19.73,18.985,19.27,234000,19.64,19.73,18.985,19.27,234000,0.0,1.0
2009-03-20,19.8,20.1,19.61,19.84,413300,19.8,20.1,19.61,19.84,413300,0.0,1.0
2009-03-23,20.39,20.43,19.825,20.0,428100,20.39,20.43,19.825,20.0,428100,0.0,1.0
2009-03-24,19.57,20.47,19.4,20.09,541700,19.57,20.47,19.4,20.09,541700,0.0,1.0
2009-03-25,19.7,20.22,19.3,20.22,233100,19.7,20.22,19.3,20.22,233100,0.0,1.0
2009-03-26,21.45,21.66,19.575,19.86,451400,21.45,21.66,19.575,19.86,451400,0.0,1.0
2009-03-27,22.51,22.98,21.38,21.38,448900,22.51,22.98,21.38,21.38,448900,0.0,1.0
2009-03-30,21.28,22.26,21.12,22.09,410400,21.28,22.26,21.12,22.09,410400,0.0,1.0
2009-03-31,20.9,21.49,20.56,21.49,421100,20.9,21.49,20.56,21.49,421100,0.0,1.0
2009-04-01,21.78,21.79,20.63,20.9,224200,21.78,21.79,20.63,20.9,224200,0.0,1.0
2009-04-02,23.31,23.52,21.78,22.09,421300,23.31,23.52,21.78,22.09,421300,0.0,1.0
2009-04-03,22.69,23.6,21.89,23.6,247600,22.69,23.6,21.89,23.6,247600,0.0,1.0
2009-04-06,24.15,24.49,22.69,22.8,604000,24.15,24.49,22.69,22.8,604000,0.0,1.0
2009-04-07,25.22,25.25,24.01,24.21,814900,25.22,25.25,24.01,24.21,814900,0.0,1.0
2009-04-08,23.83,25.85,23.56,25.42,581500,23.83,25.85,23.56,25.42,581500,0.0,1.0
2009-04-09,24.66,24.92,24.019,24.6,306100,24.66,24.92,24.019,24.6,306100,0.0,1.0
2009-04-13,23.9,24.52,23.56,24.52,159400,23.9,24.52,23.56,24.52,159400,0.0,1.0
2009-04-14,23.25,23.94,23.122,23.85,129500,23.25,23.94,23.122,23.85,129500,0.0,1.0
2009-04-15,23.38,23.95,23.0,23.2,182600,23.38,23.95,23.0,23.2,182600,0.0,1.0
2009-04-16,23.67,23.8,23.2507,23.54,131200,23.67,23.8,23.2507,23.54,131200,0.0,1.0
2009-04-17,23.3,23.82,23.15,23.8,130500,23.3,23.82,23.15,23.8,130500,0.0,1.0
2009-04-20,23.0,23.69,22.72,23.14,292200,23.0,23.69,22.72,23.14,292200,0.0,1.0
2009-04-21,22.64,23.13,22.19,22.82,200300,22.64,23.13,22.19,22.82,200300,0.0,1.0
2009-04-22,22.57,23.1387,22.03,22.65,218300,22.57,23.1387,22.03,22.65,218300,0.0,1.0
2009-04-23,22.32,22.72,22.04,22.72,205200,22.32,22.72,22.04,22.72,205200,0.0,1.0
2009-04-24,23.57,23.85,22.2,22.53,261500,23.57,23.85,22.2,22.53,261500,0.0,1.0
2009-04-27,24.25,24.42,23.0252,23.21,333600,24.25,24.42,23.0252,23.21,333600,0.0,1.0
2009-04-28,24.37,24.46,23.49,23.97,202500,24.37,24.46,23.49,23.97,202500,0.0,1.0
2009-04-29,22.57,24.75,22.2,24.41,587100,22.57,24.75,22.2,24.41,587100,0.0,1.0
2009-04-30,23.66,23.84,22.41,22.88,449100,23.66,23.84,22.41,22.88,449100,0.0,1.0
2009-05-01,24.02,24.33,23.72,23.91,126100,24.02,24.33,23.72,23.91,126100,0.0,1.0
2009-05-04,24.21,24.34,23.74,23.94,157000,24.21,24.34,23.74,23.94,157000,0.0,1.0
2009-05-05,24.57,24.57,23.8701,24.31,226000,24.57,24.57,23.8701,24.31,226000,0.0,1.0
2009-05-06,24.61,24.85,24.21,24.8,229800,24.61,24.85,24.21,24.8,229800,0.0,1.0
2009-05-07,28.99,29.38,23.1501,24.54,1522500,28.99,29.38,23.1501,24.54,1522500,0.0,1.0
2009-05-08,28.09,29.0,25.17,29.0,896000,28.09,29.0,25.17,29.0,896000,0.0,1.0
2009-05-11,28.43,29.35,27.5,27.5,325200,28.43,29.35,27.5,27.5,325200,0.0,1.0
2009-05-12,28.6,29.18,27.63,28.46,221500,28.6,29.18,27.63,28.46,221500,0.0,1.0
2009-05-13,27.73,29.3,27.6445,28.56,222700,27.73,29.3,27.6445,28.56,222700,0.0,1.0
2009-05-14,27.63,28.33,27.0,27.6,138900,27.63,28.33,27.0,27.6,138900,0.0,1.0
2009-05-15,26.94,27.9599,26.73,27.69,117100,26.94,27.9599,26.73,27.69,117100,0.0,1.0
2009-05-18,27.48,28.97,26.53,27.0,177200,27.48,28.97,26.53,27.0,177200,0.0,1.0
2009-05-19,27.1,27.55,26.31,27.5,112900,27.1,27.55,26.31,27.5,112900,0.0,1.0
2009-05-20,26.81,27.4399,26.16,27.24,84800,26.81,27.4399,26.16,27.24,84800,0.0,1.0
2009-05-21,26.69,27.36,26.2,27.36,147800,26.69,27.36,26.2,27.36,147800,0.0,1.0
2009-05-22,26.64,27.32,26.292,26.68,94200,26.64,27.32,26.292,26.68,94200,0.0,1.0
2009-05-26,27.45,27.92,26.31,26.61,94400,27.45,27.92,26.31,26.61,94400,0.0,1.0
2009-05-27,27.16,27.95,26.78,27.62,91400,27.16,27.95,26.78,27.62,91400,0.0,1.0
2009-05-28,27.88,27.98,26.79,27.11,99600,27.88,27.98,26.79,27.11,99600,0.0,1.0
2009-05-29,27.92,28.05,26.87,27.81,131500,27.92,28.05,26.87,27.81,131500,0.0,1.0
2009-06-01,28.54,28.972,27.47,27.72,190500,28.54,28.972,27.47,27.72,190500,0.0,1.0
2009-06-02,27.27,28.0,25.6,25.75,400300,27.27,28.0,25.6,25.75,400300,0.0,1.0
2009-06-03,26.66,27.6,26.21,27.5,295100,26.66,27.6,26.21,27.5,295100,0.0,1.0
2009-06-04,27.2,27.695,26.62,26.64,153200,27.2,27.695,26.62,26.64,153200,0.0,1.0
2009-06-05,27.73,27.98,27.06,27.14,237700,27.73,27.98,27.06,27.14,237700,0.0,1.0
2009-06-08,27.75,28.0,26.94,27.71,144800,27.75,28.0,26.94,27.71,144800,0.0,1.0
2009-06-09,27.38,27.62,27.21,27.57,104900,27.38,27.62,27.21,27.57,104900,0.0,1.0
2009-06-10,27.21,27.38,26.8,27.35,185800,27.21,27.38,26.8,27.35,185800,0.0,1.0
2009-06-11,27.09,27.67,26.75,27.32,77800,27.09,27.67,26.75,27.32,77800,0.0,1.0
2009-06-12,27.28,27.43,26.75,26.92,104200,27.28,27.43,26.75,26.92,104200,0.0,1.0
2009-06-15,26.82,27.23,26.37,27.18,146800,26.82,27.23,26.37,27.18,146800,0.0,1.0
2009-06-16,26.72,27.0994,26.33,26.59,152100,26.72,27.0994,26.33,26.59,152100,0.0,1.0
2009-06-17,27.23,27.41,26.37,26.5,91100,27.23,27.41,26.37,26.5,91100,0.0,1.0
2009-06-18,27.6,27.75,27.03,27.5,106700,27.6,27.75,27.03,27.5,106700,0.0,1.0
2009-06-19,28.1,28.51,27.63,27.9,221800,28.1,28.51,27.63,27.9,221800,0.0,1.0
2009-06-22,27.85,28.34,27.39,27.93,145900,27.85,28.34,27.39,27.93,145900,0.0,1.0
2009-06-23,27.36,28.88,26.52,28.0,222800,27.36,28.88,26.52,28.0,222800,0.0,1.0
2009-06-24,28.43,30.4,28.42,29.65,589600,28.43,30.4,28.42,29.65,589600,0.0,1.0
2009-06-25,28.5,29.11,28.24,28.42,328400,28.5,29.11,28.24,28.42,328400,0.0,1.0
2009-06-26,30.05,30.35,28.64,28.75,599600,30.05,30.35,28.64,28.75,599600,0.0,1.0
2009-06-29,31.25,31.4,29.88,30.28,208300,31.25,31.4,29.88,30.28,208300,0.0,1.0
2009-06-30,30.86,31.75,30.85,31.42,200700,30.86,31.75,30.85,31.42,200700,0.0,1.0
2009-07-01,32.1,32.9,31.066,31.5,216500,32.1,32.9,31.066,31.5,216500,0.0,1.0
2009-07-02,31.68,32.29,31.34,32.29,152900,31.68,32.29,31.34,32.29,152900,0.0,1.0
2009-07-06,30.14,31.7,29.9,31.64,202400,30.14,31.7,29.9,31.64,202400,0.0,1.0
2009-07-07,30.13,30.91,30.08,30.19,119000,30.13,30.91,30.08,30.19,119000,0.0,1.0
2009-07-08,30.07,30.58,29.63,30.35,118100,30.07,30.58,29.63,30.35,118100,0.0,1.0
2009-07-09,29.96,30.72,29.93,30.3,110700,29.96,30.72,29.93,30.3,110700,0.0,1.0
2009-07-10,30.23,30.5799,29.62,29.98,112800,30.23,30.5799,29.62,29.98,112800,0.0,1.0
2009-07-13,30.79,30.84,29.81,30.5,107000,30.79,30.84,29.81,30.5,107000,0.0,1.0
2009-07-14,31.2,31.484,30.73,30.87,136800,31.2,31.484,30.73,30.87,136800,0.0,1.0
2009-07-15,31.52,31.72,31.2,31.72,145500,31.52,31.72,31.2,31.72,145500,0.0,1.0
2009-07-16,31.6,31.849,31.1,31.5,140400,31.6,31.849,31.1,31.5,140400,0.0,1.0
2009-07-17,31.25,31.76,30.69,31.76,137600,31.25,31.76,30.69,31.76,137600,0.0,1.0
2009-07-20,31.2,31.68,30.97,31.25,118300,31.2,31.68,30.97,31.25,118300,0.0,1.0
2009-07-21,31.15,31.61,31.0,31.3,114100,31.15,31.61,31.0,31.3,114100,0.0,1.0
2009-07-22,30.6,31.3,30.41,31.18,104100,30.6,31.3,30.41,31.18,104100,0.0,1.0
2009-07-23,30.3,30.52,29.75,30.44,139400,30.3,30.52,29.75,30.44,139400,0.0,1.0
2009-07-24,30.33,31.0,30.11,30.11,84600,30.33,31.0,30.11,30.11,84600,0.0,1.0
2009-07-27,29.52,30.31,29.14,30.22,208100,29.52,30.31,29.14,30.22,208100,0.0,1.0
2009-07-28,28.45,29.48,28.34,29.29,186600,28.45,29.48,28.34,29.29,186600,0.0,1.0
2009-07-29,28.27,28.89,27.818,28.25,361200,28.27,28.89,27.818,28.25,361200,0.0,1.0
2009-07-30,29.18,29.44,28.67,28.67,171100,29.18,29.44,28.67,28.67,171100,0.0,1.0
2009-07-31,28.44,29.57,28.37,29.22,178300,28.44,29.57,28.37,29.22,178300,0.0,1.0
2009-08-03,28.07,29.01,27.32,28.58,328400,28.07,29.01,27.32,28.58,328400,0.0,1.0
2009-08-04,28.0,28.5306,27.78,27.95,188800,28.0,28.5306,27.78,27.95,188800,0.0,1.0
2009-08-05,27.85,28.59,27.12,27.87,192000,27.85,28.59,27.12,27.87,192000,0.0,1.0
2009-08-06,28.48,28.55,27.93,27.96,206700,28.48,28.55,27.93,27.96,206700,0.0,1.0
2009-08-07,29.53,29.73,28.24,28.79,262100,29.53,29.73,28.24,28.79,262100,0.0,1.0
2009-08-10,29.42,29.87,29.1,29.84,202300,29.42,29.87,29.1,29.84,202300,0.0,1.0
2009-08-11,29.73,29.89,29.21,29.21,202800,29.73,29.89,29.21,29.21,202800,0.0,1.0
2009-08-12,29.51,29.85,29.34,29.76,113000,29.51,29.85,29.34,29.76,113000,0.0,1.0
2009-08-13,29.65,29.92,29.32,29.67,56100,29.65,29.92,29.32,29.67,56100,0.0,1.0
2009-08-14,29.1,29.77,28.78,29.6,75400,29.1,29.77,28.78,29.6,75400,0.0,1.0
2009-08-17,28.2,28.78,28.0,28.69,113200,28.2,28.78,28.0,28.69,113200,0.0,1.0
2009-08-18,28.07,28.25,27.95,28.18,164000,28.07,28.25,27.95,28.18,164000,0.0,1.0
2009-08-19,27.88,28.55,27.84,28.12,150600,27.88,28.55,27.84,28.12,150600,0.0,1.0
2009-08-20,27.88,28.27,27.62,27.77,225200,27.88,28.27,27.62,27.77,225200,0.0,1.0
2009-08-21,28.5,28.66,27.66,27.95,223700,28.5,28.66,27.66,27.95,223700,0.0,1.0
2009-08-24,28.88,28.98,28.5,28.61,198100,28.88,28.98,28.5,28.61,198100,0.0,1.0
2009-08-25,28.55,29.36,27.87,27.89,135400,28.55,29.36,27.87,27.89,135400,0.0,1.0
2009-08-26,27.98,28.76,27.9,28.54,77100,27.98,28.76,27.9,28.54,77100,0.0,1.0
2009-08-27,28.5,28.58,27.85,27.85,89100,28.5,28.58,27.85,27.85,89100,0.0,1.0
2009-08-28,28.52,29.23,28.26,28.57,125700,28.52,29.23,28.26,28.57,125700,0.0,1.0
2009-08-31,28.13,28.5,28.0825,28.43,78900,28.13,28.5,28.0825,28.43,78900,0.0,1.0
2009-09-01,28.46,28.85,28.14,28.14,117200,28.46,28.85,28.14,28.14,117200,0.0,1.0
2009-09-02,28.62,28.66,28.3,28.5,79700,28.62,28.66,28.3,28.5,79700,0.0,1.0
2009-09-03,28.99,29.06,28.57,28.59,140200,28.99,29.06,28.57,28.59,140200,0.0,1.0
2009-09-04,29.54,29.54,28.71,29.02,97400,29.54,29.54,28.71,29.02,97400,0.0,1.0
2009-09-08,30.42,30.74,29.69,29.73,369600,30.42,30.74,29.69,29.73,369600,0.0,1.0
2009-09-09,28.04,29.24,27.46,27.5,873200,28.04,29.24,27.46,27.5,873200,0.0,1.0
2009-09-10,26.88,28.04,26.65,27.7,407100,26.88,28.04,26.65,27.7,407100,0.0,1.0
2009-09-11,26.79,26.95,26.63,26.79,293900,26.79,26.95,26.63,26.79,293900,0.0,1.0
2009-09-14,27.19,27.99,26.97,27.0,383400,27.19,27.99,26.97,27.0,383400,0.0,1.0
2009-09-15,27.45,27.65,27.25,27.3,164000,27.45,27.65,27.25,27.3,164000,0.0,1.0
2009-09-16,27.81,27.84,27.37,27.51,129000,27.81,27.84,27.37,27.51,129000,0.0,1.0
2009-09-17,28.5,28.5,27.55,27.87,275200,28.5,28.5,27.55,27.87,275200,0.0,1.0
2009-09-18,29.4,29.4,28.12,28.49,421100,29.4,29.4,28.12,28.49,421100,0.0,1.0
2009-09-21,29.05,29.38,28.95,29.28,112800,29.05,29.38,28.95,29.28,112800,0.0,1.0
2009-09-22,28.67,29.08,28.54,29.05,111900,28.67,29.08,28.54,29.05,111900,0.0,1.0
2009-09-23,29.25,29.35,28.314,28.61,147300,29.25,29.35,28.314,28.61,147300,0.0,1.0
2009-09-24,28.86,29.25,28.75,29.06,91300,28.86,29.25,28.75,29.06,91300,0.0,1.0
2009-09-25,28.23,28.85,28.14,28.71,112100,28.23,28.85,28.14,28.71,112100,0.0,1.0
2009-09-28,28.43,28.59,28.09,28.21,195000,28.43,28.59,28.09,28.21,195000,0.0,1.0
2009-09-29,28.2,28.55,28.07,28.53,71500,28.2,28.55,28.07,28.53,71500,0.0,1.0
2009-09-30,28.09,28.32,27.84,28.29,111800,28.09,28.32,27.84,28.29,111800,0.0,1.0
2009-10-01,27.57,28.1,27.51,27.95,158900,27.57,28.1,27.51,27.95,158900,0.0,1.0
2009-10-02,27.4,27.59,27.0,27.56,136000,27.4,27.59,27.0,27.56,136000,0.0,1.0
2009-10-05,27.03,27.44,26.87,27.26,194400,27.03,27.44,26.87,27.26,194400,0.0,1.0
2009-10-06,28.16,28.5,26.75,27.06,269800,28.16,28.5,26.75,27.06,269800,0.0,1.0
2009-10-07,28.03,28.25,27.73,27.98,115600,28.03,28.25,27.73,27.98,115600,0.0,1.0
2009-10-08,28.46,28.52,27.8,27.89,242500,28.46,28.52,27.8,27.89,242500,0.0,1.0
2009-10-09,28.58,28.7,28.32,28.48,140900,28.58,28.7,28.32,28.48,140900,0.0,1.0
2009-10-12,28.23,28.8,28.18,28.59,55000,28.23,28.8,28.18,28.59,55000,0.0,1.0
2009-10-13,28.18,28.6299,27.92,28.3,100500,28.18,28.6299,27.92,28.3,100500,0.0,1.0
2009-10-14,28.73,28.79,28.03,28.34,168600,28.73,28.79,28.03,28.34,168600,0.0,1.0
2009-10-15,28.76,28.85,28.51,28.64,99000,28.76,28.85,28.51,28.64,99000,0.0,1.0
2009-10-16,28.52,28.76,28.16,28.68,81600,28.52,28.76,28.16,28.68,81600,0.0,1.0
2009-10-19,30.19,30.21,28.28,28.78,348000,30.19,30.21,28.28,28.78,348000,0.0,1.0
2009-10-20,30.95,31.25,29.8,30.27,398200,30.95,31.25,29.8,30.27,398200,0.0,1.0
2009-10-21,30.26,31.19,30.15,30.83,255300,30.26,31.19,30.15,30.83,255300,0.0,1.0
2009-10-22,29.62,30.37,29.54,30.15,203300,29.62,30.37,29.54,30.15,203300,0.0,1.0
2009-10-23,28.98,29.65,28.87,29.58,192200,28.98,29.65,28.87,29.58,192200,0.0,1.0
2009-10-26,28.36,29.23,28.0208,28.94,244900,28.36,29.23,28.0208,28.94,244900,0.0,1.0
2009-10-27,27.95,28.82,27.884,28.43,164600,27.95,28.82,27.884,28.43,164600,0.0,1.0
2009-10-28,26.81,27.92,26.78,27.8,151400,26.81,27.92,26.78,27.8,151400,0.0,1.0
2009-10-29,27.46,27.54,26.6,26.91,128600,27.46,27.54,26.6,26.91,128600,0.0,1.0
2009-10-30,26.66,27.48,26.28,27.4,250000,26.66,27.48,26.28,27.4,250000,0.0,1.0
2009-11-02,26.54,26.8,26.25,26.57,214400,26.54,26.8,26.25,26.57,214400,0.0,1.0
2009-11-03,25.97,26.44,25.64,26.39,191400,25.97,26.44,25.64,26.39,191400,0.0,1.0
2009-11-04,27.22,27.55,25.99,26.25,200000,27.22,27.55,25.99,26.25,200000,0.0,1.0
2009-11-05,27.96,27.97,27.1,27.23,110100,27.96,27.97,27.1,27.23,110100,0.0,1.0
2009-11-06,27.94,27.97,27.31,27.78,161900,27.94,27.97,27.31,27.78,161900,0.0,1.0
2009-11-09,28.55,28.79,27.9,27.98,96100,28.55,28.79,27.9,27.98,96100,0.0,1.0
2009-11-10,27.99,28.44,27.95,28.26,108500,27.99,28.44,27.95,28.26,108500,0.0,1.0
2009-11-11,28.24,28.3,27.53,27.98,58700,28.24,28.3,27.53,27.98,58700,0.0,1.0
2009-11-12,27.82,28.28,27.81,28.14,94500,27.82,28.28,27.81,28.14,94500,0.0,1.0
2009-11-13,28.16,28.18,27.8,27.8,57000,28.16,28.18,27.8,27.8,57000,0.0,1.0
2009-11-16,29.7,30.84,29.41,29.41,273900,29.7,30.84,29.41,29.41,273900,0.0,1.0
2009-11-17,29.38,29.75,29.1,29.75,71900,29.38,29.75,29.1,29.75,71900,0.0,1.0
2009-11-18,29.04,29.44,28.75,29.29,64400,29.04,29.44,28.75,29.29,64400,0.0,1.0
2009-11-19,28.05,28.88,28.05,28.88,79200,28.05,28.88,28.05,28.88,79200,0.0,1.0
2009-11-20,28.15,28.51,27.93,28.03,61100,28.15,28.51,27.93,28.03,61100,0.0,1.0
2009-11-23,28.69,29.13,28.41,28.41,49400,28.69,29.13,28.41,28.41,49400,0.0,1.0
2009-11-24,28.92,29.08,28.65,28.77,57800,28.92,29.08,28.65,28.77,57800,0.0,1.0
2009-11-25,29.06,29.29,28.8,28.9,36000,29.06,29.29,28.8,28.9,36000,0.0,1.0
2009-11-27,28.95,29.32,28.63,28.63,60800,28.95,29.32,28.63,28.63,60800,0.0,1.0
2009-11-30,28.74,28.98,28.26,28.98,104400,28.74,28.98,28.26,28.98,104400,0.0,1.0
2009-12-01,29.26,29.54,28.73,28.73,252800,29.26,29.54,28.73,28.73,252800,0.0,1.0
2009-12-02,30.19,30.45,29.21,29.36,140000,30.19,30.45,29.21,29.36,140000,0.0,1.0
2009-12-03,29.73,30.9,29.68,30.37,145600,29.73,30.9,29.68,30.37,145600,0.0,1.0
2009-12-04,29.1,30.49,28.12,30.09,492300,29.1,30.49,28.12,30.09,492300,0.0,1.0
2009-12-07,28.88,29.2699,28.46,29.01,165800,28.88,29.2699,28.46,29.01,165800,0.0,1.0
2009-12-08,28.93,29.1899,28.33,28.9,288500,28.93,29.1899,28.33,28.9,288500,0.0,1.0
2009-12-09,30.16,31.45,29.8,30.36,603800,30.16,31.45,29.8,30.36,603800,0.0,1.0
2009-12-10,29.67,30.3,29.39,30.06,182600,29.67,30.3,29.39,30.06,182600,0.0,1.0
2009-12-11,29.52,29.94,29.13,29.54,109400,29.52,29.94,29.13,29.54,109400,0.0,1.0
2009-12-14,29.98,30.03,29.29,29.66,112100,29.98,30.03,29.29,29.66,112100,0.0,1.0
2009-12-15,29.84,30.38,29.59,29.87,144900,29.84,30.38,29.59,29.87,144900,0.0,1.0
2009-12-16,29.51,30.0,29.36,30.0,104300,29.51,30.0,29.36,30.0,104300,0.0,1.0
2009-12-17,29.13,29.61,28.99,29.36,97000,29.13,29.61,28.99,29.36,97000,0.0,1.0
2009-12-18,28.4,29.55,28.35,29.55,203200,28.4,29.55,28.35,29.55,203200,0.0,1.0
2009-12-21,29.07,29.6,28.5125,28.52,195300,29.07,29.6,28.5125,28.52,195300,0.0,1.0
2009-12-22,28.96,29.18,28.75,28.9,99200,28.96,29.18,28.75,28.9,99200,0.0,1.0
2009-12-23,28.98,29.222,28.555,29.04,101300,28.98,29.222,28.555,29.04,101300,0.0,1.0
2009-12-24,29.02,29.11,28.74,29.09,34800,29.02,29.11,28.74,29.09,34800,0.0,1.0
2009-12-28,28.77,29.0,28.53,29.0,69900,28.77,29.0,28.53,29.0,69900,0.0,1.0
2009-12-29,29.96,30.13,28.5315,28.7,225100,29.96,30.13,28.5315,28.7,225100,0.0,1.0
2009-12-30,29.66,29.98,29.46,29.97,101500,29.66,29.98,29.46,29.97,101500,0.0,1.0
2009-12-31,29.08,29.8881,29.08,29.61,120500,29.08,29.8881,29.08,29.61,120500,0.0,1.0
2010-01-04,29.61,30.01,29.21,29.21,119400,29.61,30.01,29.21,29.21,119400,0.0,1.0
2010-01-05,29.0,29.9,28.0,29.75,416300,29.0,29.9,28.0,29.75,416300,0.0,1.0
2010-01-06,28.59,29.19,28.26,29.0,434000,28.59,29.19,28.26,29.0,434000,0.0,1.0
2010-01-07,28.72,28.77,28.37,28.44,129200,28.72,28.77,28.37,28.44,129200,0.0,1.0
2010-01-08,29.08,29.11,28.36,28.61,108000,29.08,29.11,28.36,28.61,108000,0.0,1.0
2010-01-11,30.85,30.95,29.1,29.27,459900,30.85,30.95,29.1,29.27,459900,0.0,1.0
2010-01-12,31.71,31.79,30.53,30.73,512300,31.71,31.79,30.53,30.73,512300,0.0,1.0
2010-01-13,31.65,32.18,31.27,31.99,208500,31.65,32.18,31.27,31.99,208500,0.0,1.0
2010-01-14,34.81,34.95,31.58,31.72,735300,34.81,34.95,31.58,31.72,735300,0.0,1.0
2010-01-15,33.32,35.21,33.31,34.71,643800,33.32,35.21,33.31,34.71,643800,0.0,1.0
2010-01-19,33.75,34.61,33.3419,33.77,292300,33.75,34.61,33.3419,33.77,292300,0.0,1.0
2010-01-20,33.7,33.82,32.33,33.32,235500,33.7,33.82,32.33,33.32,235500,0.0,1.0
2010-01-21,33.75,33.91,33.6,33.67,222800,33.75,33.91,33.6,33.67,222800,0.0,1.0
2010-01-22,33.79,33.98,33.47,33.79,290500,33.79,33.98,33.47,33.79,290500,0.0,1.0
2010-01-25,33.76,34.44,33.23,34.44,330400,33.76,34.44,33.23,34.44,330400,0.0,1.0
2010-01-26,33.75,33.82,33.66,33.8,259000,33.75,33.82,33.66,33.8,259000,0.0,1.0
2010-01-27,34.81,35.0,33.7,33.75,520100,34.81,35.0,33.7,33.75,520100,0.0,1.0
2010-01-28,34.5,35.38,34.09,35.09,370500,34.5,35.38,34.09,35.09,370500,0.0,1.0
2010-01-29,34.07,34.65,33.85,34.54,294700,34.07,34.65,33.85,34.54,294700,0.0,1.0
2010-02-01,31.66,34.11,31.66,34.1,652900,31.66,34.11,31.66,34.1,652900,0.0,1.0
2010-02-02,30.12,31.515,27.71,31.48,2773100,30.12,31.515,27.71,31.48,2773100,0.0,1.0
2010-02-03,28.67,30.16,28.62,30.0,564400,28.67,30.16,28.62,30.0,564400,0.0,1.0
2010-02-04,25.2025,28.57,24.76,28.55,1493200,25.2025,28.57,24.76,28.55,1493200,0.0,1.0
2010-02-05,24.15,25.18,23.0,25.03,1431900,24.15,25.18,23.0,25.03,1431900,0.0,1.0
2010-02-08,23.07,24.37,23.02,24.28,721000,23.07,24.37,23.02,24.28,721000,0.0,1.0
2010-02-09,23.1,23.7,22.31,23.25,1096000,23.1,23.7,22.31,23.25,1096000,0.0,1.0
2010-02-10,22.95,23.51,22.5,22.97,491700,22.95,23.51,22.5,22.97,491700,0.0,1.0
2010-02-11,23.69,24.02,22.41,22.86,488400,23.69,24.02,22.41,22.86,488400,0.0,1.0
2010-02-12,24.37,24.43,23.17,23.25,519700,24.37,24.43,23.17,23.25,519700,0.0,1.0
2010-02-16,24.47,24.94,24.24,24.54,388000,24.47,24.94,24.24,24.54,388000,0.0,1.0
2010-02-17,24.71,24.79,24.51,24.57,297600,24.71,24.79,24.51,24.57,297600,0.0,1.0
2010-02-18,25.26,25.5299,24.76,24.82,531000,25.26,25.5299,24.76,24.82,531000,0.0,1.0
2010-02-19,25.35,25.72,25.16,25.33,527800,25.35,25.72,25.16,25.33,527800,0.0,1.0
2010-02-22,24.91,25.49,24.78,25.49,133200,24.91,25.49,24.78,25.49,133200,0.0,1.0
2010-02-23,26.34,27.42,26.11,26.27,909700,26.34,27.42,26.11,26.27,909700,0.0,1.0
2010-02-24,25.19,26.52,25.05,26.52,446500,25.19,26.52,25.05,26.52,446500,0.0,1.0
2010-02-25,24.48,24.95,24.0,24.79,259700,24.48,24.95,24.0,24.79,259700,0.0,1.0
2010-02-26,24.25,24.59,24.1,24.43,193400,24.25,24.59,24.1,24.43,193400,0.0,1.0
2010-03-01,24.47,25.15,24.03,24.25,412500,24.47,25.15,24.03,24.25,412500,0.0,1.0
2010-03-02,23.75,24.59,23.21,24.55,685800,23.75,24.59,23.21,24.55,685800,0.0,1.0
2010-03-03,24.34,24.5,23.63,23.69,324800,24.34,24.5,23.63,23.69,324800,0.0,1.0
2010-03-04,24.45,24.68,24.25,24.25,156900,24.45,24.68,24.25,24.25,156900,0.0,1.0
2010-03-05,24.96,25.0,24.344,24.64,211200,24.96,25.0,24.344,24.64,211200,0.0,1.0
2010-03-08,24.77,25.12,24.64,24.9,202100,24.77,25.12,24.64,24.9,202100,0.0,1.0
2010-03-09,23.8,24.7,23.55,24.68,953800,23.8,24.7,23.55,24.68,953800,0.0,1.0
2010-03-10,23.06,25.05,21.64,21.71,2644000,23.06,25.05,21.64,21.71,2644000,0.0,1.0
2010-03-11,24.67,24.87,22.9,22.96,922300,24.67,24.87,22.9,22.96,922300,0.0,1.0
2010-03-12,24.27,24.84,23.91,24.84,603900,24.27,24.84,23.91,24.84,603900,0.0,1.0
2010-03-15,24.05,24.2,23.05,24.2,501400,24.05,24.2,23.05,24.2,501400,0.0,1.0
2010-03-16,23.92,24.37,23.796,24.04,401100,23.92,24.37,23.796,24.04,401100,0.0,1.0
2010-03-17,23.6,24.0899,23.56,24.0,349900,23.6,24.0899,23.56,24.0,349900,0.0,1.0
2010-03-18,24.75,24.87,23.5,23.74,447300,24.75,24.87,23.5,23.74,447300,0.0,1.0
2010-03-19,24.24,24.87,23.76,24.87,429100,24.24,24.87,23.76,24.87,429100,0.0,1.0
2010-03-22,24.52,24.58,23.74,24.26,365500,24.52,24.58,23.74,24.26,365500,0.0,1.0
2010-03-23,24.4,24.58,23.95,24.47,204200,24.4,24.58,23.95,24.47,204200,0.0,1.0
2010-03-24,24.24,24.45,23.96,24.33,274400,24.24,24.45,23.96,24.33,274400,0.0,1.0
2010-03-25,24.72,24.76,24.28,24.38,291600,24.72,24.76,24.28,24.38,291600,0.0,1.0
2010-03-26,24.48,24.89,24.34,24.81,266400,24.48,24.89,24.34,24.81,266400,0.0,1.0
2010-03-29,24.65,24.9,24.4,24.48,127500,24.65,24.9,24.4,24.48,127500,0.0,1.0
2010-03-30,26.97,27.25,24.56,24.85,1224200,26.97,27.25,24.56,24.85,1224200,0.0,1.0
2010-03-31,26.11,27.21,26.0501,26.96,770000,26.11,27.21,26.0501,26.96,770000,0.0,1.0
2010-04-01,25.99,26.64,25.19,26.29,354100,25.99,26.64,25.19,26.29,354100,0.0,1.0
2010-04-05,25.35,26.14,24.89,26.14,672200,25.35,26.14,24.89,26.14,672200,0.0,1.0
2010-04-06,25.18,25.34,24.99,25.12,173900,25.18,25.34,24.99,25.12,173900,0.0,1.0
2010-04-07,24.57,25.25,24.23,25.09,415500,24.57,25.25,24.23,25.09,415500,0.0,1.0
2010-04-08,24.16,24.47,23.82,24.47,320100,24.16,24.47,23.82,24.47,320100,0.0,1.0
2010-04-09,24.64,24.68,24.05,24.17,225900,24.64,24.68,24.05,24.17,225900,0.0,1.0
2010-04-12,25.08,25.41,24.42,24.65,260500,25.08,25.41,24.42,24.65,260500,0.0,1.0
2010-04-13,24.57,25.05,24.41,25.05,131600,24.57,25.05,24.41,25.05,131600,0.0,1.0
2010-04-14,25.68,25.7,24.82,25.19,490400,25.68,25.7,24.82,25.19,490400,0.0,1.0
2010-04-15,25.51,25.917,25.33,25.68,165700,25.51,25.917,25.33,25.68,165700,0.0,1.0
2010-04-16,25.11,25.45,24.99,25.44,284800,25.11,25.45,24.99,25.44,284800,0.0,1.0
2010-04-19,26.06,26.11,25.3,25.54,525800,26.06,26.11,25.3,25.54,525800,0.0,1.0
2010-04-20,27.04,27.39,26.1,26.2,569700,27.04,27.39,26.1,26.2,569700,0.0,1.0
2010-04-21,27.96,28.15,27.197,27.5,647800,27.96,28.15,27.197,27.5,647800,0.0,1.0
2010-04-22,27.69,27.8998,26.89,27.83,296000,27.69,27.8998,26.89,27.83,296000,0.0,1.0
2010-04-23,27.34,27.68,27.1,27.6,219300,27.34,27.68,27.1,27.6,219300,0.0,1.0
2010-04-26,26.58,27.58,26.45,27.49,192900,26.58,27.58,26.45,27.49,192900,0.0,1.0
2010-04-27,26.2,27.08,26.15,26.41,168200,26.2,27.08,26.15,26.41,168200,0.0,1.0
2010-04-28,26.76,27.22,26.129,26.27,208900,26.76,27.22,26.129,26.27,208900,0.0,1.0
2010-04-29,26.71,27.169,26.32,26.96,150900,26.71,27.169,26.32,26.96,150900,0.0,1.0
2010-04-30,26.18,27.075,26.18,26.91,126300,26.18,27.075,26.18,26.91,126300,0.0,1.0
2010-05-03,26.9,27.18,26.3,26.4,182900,26.9,27.18,26.3,26.4,182900,0.0,1.0
2010-05-04,26.26,26.79,25.75,26.6,264600,26.26,26.79,25.75,26.6,264600,0.0,1.0
2010-05-05,25.95,26.099,25.781,25.9,212700,25.95,26.099,25.781,25.9,212700,0.0,1.0
2010-05-06,25.27,26.18,24.15,25.86,355200,25.27,26.18,24.15,25.86,355200,0.0,1.0
2010-05-07,24.52,25.79,24.06,25.25,360800,24.52,25.79,24.06,25.25,360800,0.0,1.0
2010-05-10,25.09,26.34,24.75,25.55,232600,25.09,26.34,24.75,25.55,232600,0.0,1.0
2010-05-11,25.48,25.83,24.55,24.79,271700,25.48,25.83,24.55,24.79,271700,0.0,1.0
2010-05-12,26.69,26.97,25.27,25.51,210700,26.69,26.97,25.27,25.51,210700,0.0,1.0
2010-05-13,26.99,27.88,26.28,26.65,227400,26.99,27.88,26.28,26.65,227400,0.0,1.0
2010-05-14,26.76,26.98,26.17,26.85,143200,26.76,26.98,26.17,26.85,143200,0.0,1.0
2010-05-17,27.51,27.84,26.46,26.85,315900,27.51,27.84,26.46,26.85,315900,0.0,1.0
2010-05-18,26.6925,28.17,26.51,27.75,158700,26.6925,28.17,26.51,27.75,158700,0.0,1.0
2010-05-19,26.33,26.68,26.05,26.68,208100,26.33,26.68,26.05,26.68,208100,0.0,1.0
2010-05-20,24.97,26.0,24.95,25.97,219700,24.97,26.0,24.95,25.97,219700,0.0,1.0
2010-05-21,25.35,25.74,24.63,24.88,244700,25.35,25.74,24.63,24.88,244700,0.0,1.0
2010-05-24,24.84,25.34,24.73,25.28,137500,24.84,25.34,24.73,25.28,137500,0.0,1.0
2010-05-25,24.71,24.76,24.23,24.53,142700,24.71,24.76,24.23,24.53,142700,0.0,1.0
2010-05-26,24.86,25.29,24.63,25.01,151700,24.86,25.29,24.63,25.01,151700,0.0,1.0
2010-05-27,25.21,25.42,24.89,25.27,107000,25.21,25.42,24.89,25.27,107000,0.0,1.0
2010-05-28,25.04,25.44,24.86,25.2,108500,25.04,25.44,24.86,25.2,108500,0.0,1.0
2010-06-01,24.62,25.58,24.62,24.91,113900,24.62,25.58,24.62,24.91,113900,0.0,1.0
2010-06-02,25.52,25.52,24.46,24.73,204700,25.52,25.52,24.46,24.73,204700,0.0,1.0
2010-06-03,25.6,25.9,24.86,25.42,143300,25.6,25.9,24.86,25.42,143300,0.0,1.0
2010-06-04,25.48,25.75,24.85,24.98,219800,25.48,25.75,24.85,24.98,219800,0.0,1.0
2010-06-07,24.82,25.86,24.72,25.48,164000,24.82,25.86,24.72,25.48,164000,0.0,1.0
2010-06-08,24.72,25.14,24.26,24.86,117700,24.72,25.14,24.26,24.86,117700,0.0,1.0
2010-06-09,24.53,25.46,24.33,24.97,196000,24.53,25.46,24.33,24.97,196000,0.0,1.0
2010-06-10,24.68,25.13,24.34,24.85,190100,24.68,25.13,24.34,24.85,190100,0.0,1.0
2010-06-11,25.02,25.06,24.35,24.38,178400,25.02,25.06,24.35,24.38,178400,0.0,1.0
2010-06-14,25.26,25.7,25.03,25.15,143600,25.26,25.7,25.03,25.15,143600,0.0,1.0
2010-06-15,25.29,25.49,25.02,25.36,365500,25.29,25.49,25.02,25.36,365500,0.0,1.0
2010-06-16,25.16,25.62,25.1,25.21,197400,25.16,25.62,25.1,25.21,197400,0.0,1.0
2010-06-17,25.0,25.29,24.78,25.14,213200,25.0,25.29,24.78,25.14,213200,0.0,1.0
2010-06-18,24.77,25.23,24.44,25.03,340500,24.77,25.23,24.44,25.03,340500,0.0,1.0
2010-06-21,24.65,25.0,24.53,24.99,368000,24.65,25.0,24.53,24.99,368000,0.0,1.0
2010-06-22,24.57,24.9,24.46,24.63,342900,24.57,24.9,24.46,24.63,342900,0.0,1.0
2010-06-23,23.42,24.03,22.77,24.0,618500,23.42,24.03,22.77,24.0,618500,0.0,1.0
2010-06-24,23.26,23.86,23.0,23.38,458000,23.26,23.86,23.0,23.38,458000,0.0,1.0
2010-06-25,21.43,22.11,20.7,21.0,2909400,21.43,22.11,20.7,21.0,2909400,0.0,1.0
2010-06-28,22.58,22.95,21.5017,21.59,826000,22.58,22.95,21.5017,21.59,826000,0.0,1.0
2010-06-29,21.3,22.41,21.15,22.02,600900,21.3,22.41,21.15,22.02,600900,0.0,1.0
2010-06-30,21.73,22.19,21.26,21.33,311700,21.73,22.19,21.26,21.33,311700,0.0,1.0
2010-07-01,21.96,22.43,21.68,21.68,497800,21.96,22.43,21.68,21.68,497800,0.0,1.0
2010-07-02,21.38,22.38,21.32,21.99,338700,21.38,22.38,21.32,21.99,338700,0.0,1.0
2010-07-06,22.23,23.21,22.0,22.5,514200,22.23,23.21,22.0,22.5,514200,0.0,1.0
2010-07-07,22.47,22.49,21.776,22.22,371000,22.47,22.49,21.776,22.22,371000,0.0,1.0
2010-07-08,22.66,22.92,22.415,22.59,355500,22.66,22.92,22.415,22.59,355500,0.0,1.0
2010-07-09,22.96,23.032,22.5,22.57,202900,22.96,23.032,22.5,22.57,202900,0.0,1.0
2010-07-12,23.19,23.47,22.89,23.01,222400,23.19,23.47,22.89,23.01,222400,0.0,1.0
2010-07-13,24.0,24.47,23.27,23.45,564900,24.0,24.47,23.27,23.45,564900,0.0,1.0
2010-07-14,25.3,25.48,23.94,24.02,456300,25.3,25.48,23.94,24.02,456300,0.0,1.0
2010-07-15,24.51,25.36,24.28,25.22,194600,24.51,25.36,24.28,25.22,194600,0.0,1.0
2010-07-16,23.3,24.69,22.965,24.35,345000,23.3,24.69,22.965,24.35,345000,0.0,1.0
2010-07-19,23.4,23.61,22.83,23.35,90400,23.4,23.61,22.83,23.35,90400,0.0,1.0
2010-07-20,23.81,23.85,22.8899,23.17,147400,23.81,23.85,22.8899,23.17,147400,0.0,1.0
2010-07-21,23.66,24.08,23.56,23.97,173000,23.66,24.08,23.56,23.97,173000,0.0,1.0
2010-07-22,23.9,24.09,23.59,23.97,191600,23.9,24.09,23.59,23.97,191600,0.0,1.0
2010-07-23,24.49,24.6,23.56,23.89,232200,24.49,24.6,23.56,23.89,232200,0.0,1.0
2010-07-26,24.85,25.5,24.2,24.61,177500,24.85,25.5,24.2,24.61,177500,0.0,1.0
2010-07-27,24.14,24.99,24.11,24.99,137000,24.14,24.99,24.11,24.99,137000,0.0,1.0
2010-07-28,24.05,24.34,23.91,24.02,141000,24.05,24.34,23.91,24.02,141000,0.0,1.0
2010-07-29,24.23,24.5,23.77,24.24,148100,24.23,24.5,23.77,24.24,148100,0.0,1.0
2010-07-30,23.91,23.99,23.7,23.96,215100,23.91,23.99,23.7,23.96,215100,0.0,1.0
2010-08-02,23.74,24.245,23.66,24.15,175700,23.74,24.245,23.66,24.15,175700,0.0,1.0
2010-08-03,23.75,23.97,23.56,23.64,248900,23.75,23.97,23.56,23.64,248900,0.0,1.0
2010-08-04,23.86,24.2,23.65,23.9,131700,23.86,24.2,23.65,23.9,131700,0.0,1.0
2010-08-05,23.71,24.47,23.58,23.68,112600,23.71,24.47,23.58,23.68,112600,0.0,1.0
2010-08-06,23.74,23.88,23.2,23.51,85800,23.74,23.88,23.2,23.51,85800,0.0,1.0
2010-08-09,24.11,24.36,23.79,23.8,141200,24.11,24.36,23.79,23.8,141200,0.0,1.0
2010-08-10,23.64,24.22,23.47,23.99,94900,23.64,24.22,23.47,23.99,94900,0.0,1.0
2010-08-11,23.03,23.4,22.95,23.36,241800,23.03,23.4,22.95,23.36,241800,0.0,1.0
2010-08-12,22.87,23.18,22.5,22.73,210100,22.87,23.18,22.5,22.73,210100,0.0,1.0
2010-08-13,22.57,22.91,22.52,22.75,72500,22.57,22.91,22.52,22.75,72500,0.0,1.0
2010-08-16,22.92,22.96,22.4,22.44,80400,22.92,22.96,22.4,22.44,80400,0.0,1.0
2010-08-17,23.42,23.66,23.07,23.13,100200,23.42,23.66,23.07,23.13,100200,0.0,1.0
2010-08-18,23.67,23.96,23.06,23.44,81600,23.67,23.96,23.06,23.44,81600,0.0,1.0
2010-08-19,23.4,23.63,22.93,23.54,158500,23.4,23.63,22.93,23.54,158500,0.0,1.0
2010-08-20,23.21,23.45,22.8,23.3,100100,23.21,23.45,22.8,23.3,100100,0.0,1.0
2010-08-23,22.88,23.69,22.83,23.25,105400,22.88,23.69,22.83,23.25,105400,0.0,1.0
2010-08-24,22.85,23.1,22.5,22.62,122800,22.85,23.1,22.5,22.62,122800,0.0,1.0
2010-08-25,23.195,23.35,22.65,22.8,115000,23.195,23.35,22.65,22.8,115000,0.0,1.0
2010-08-26,22.93,23.33,22.8,23.24,89800,22.93,23.33,22.8,23.24,89800,0.0,1.0
2010-08-27,23.11,23.24,22.791,23.15,161100,23.11,23.24,22.791,23.15,161100,0.0,1.0
2010-08-30,22.68,23.175,22.68,22.98,121700,22.68,23.175,22.68,22.98,121700,0.0,1.0
2010-08-31,22.6,22.79,22.21,22.74,175900,22.6,22.79,22.21,22.74,175900,0.0,1.0
2010-09-01,24.11,24.25,22.86,22.93,337200,24.11,24.25,22.86,22.93,337200,0.0,1.0
2010-09-02,23.97,24.4,23.71,24.22,122900,23.97,24.4,23.71,24.22,122900,0.0,1.0
2010-09-03,23.99,24.21,23.76,24.19,130700,23.99,24.21,23.76,24.19,130700,0.0,1.0
2010-09-07,23.1,23.9,23.06,23.84,249500,23.1,23.9,23.06,23.84,249500,0.0,1.0
2010-09-08,23.35,23.95,23.1,23.12,412500,23.35,23.95,23.1,23.12,412500,0.0,1.0
2010-09-09,22.52,23.34,22.24,22.55,562000,22.52,23.34,22.24,22.55,562000,0.0,1.0
2010-09-10,22.09,22.89,21.92,22.67,366000,22.09,22.89,21.92,22.67,366000,0.0,1.0
2010-09-13,22.0,22.359,21.72,22.08,324100,22.0,22.359,21.72,22.08,324100,0.0,1.0
2010-09-14,21.64,22.11,21.59,21.9,345600,21.64,22.11,21.59,21.9,345600,0.0,1.0
2010-09-15,21.63,22.15,21.54,21.54,213700,21.63,22.15,21.54,21.54,213700,0.0,1.0
2010-09-16,21.49,21.85,21.31,21.54,113100,21.49,21.85,21.31,21.54,113100,0.0,1.0
2010-09-17,21.91,22.09,21.25,21.66,165700,21.91,22.09,21.25,21.66,165700,0.0,1.0
2010-09-20,22.51,22.67,21.75,21.9,178800,22.51,22.67,21.75,21.9,178800,0.0,1.0
2010-09-21,22.54,22.99,22.44,22.44,156700,22.54,22.99,22.44,22.44,156700,0.0,1.0
2010-09-22,21.9,22.97,21.82,22.5,161900,21.9,22.97,21.82,22.5,161900,0.0,1.0
2010-09-23,21.35,22.0,21.27,21.84,112200,21.35,22.0,21.27,21.84,112200,0.0,1.0
2010-09-24,22.26,22.26,21.25,21.43,129300,22.26,22.26,21.25,21.43,129300,0.0,1.0
2010-09-27,22.31,22.35,21.93,22.31,144500,22.31,22.35,21.93,22.31,144500,0.0,1.0
2010-09-28,22.27,22.43,21.8,22.41,168000,22.27,22.43,21.8,22.41,168000,0.0,1.0
2010-09-29,22.4,22.43,21.99,22.17,63200,22.4,22.43,21.99,22.17,63200,0.0,1.0
2010-09-30,22.25,22.64,22.19,22.49,119600,22.25,22.64,22.19,22.49,119600,0.0,1.0
2010-10-01,22.59,22.62,22.1,22.33,99100,22.59,22.62,22.1,22.33,99100,0.0,1.0
2010-10-04,22.15,22.7,22.01,22.49,98200,22.15,22.7,22.01,22.49,98200,0.0,1.0
2010-10-05,22.82,22.9,22.16,22.38,145300,22.82,22.9,22.16,22.38,145300,0.0,1.0
2010-10-06,22.98,23.28,22.75,22.75,94700,22.98,23.28,22.75,22.75,94700,0.0,1.0
2010-10-07,22.84,23.16,22.72,23.16,54400,22.84,23.16,22.72,23.16,54400,0.0,1.0
2010-10-08,23.39,23.49,22.66,22.84,68600,23.39,23.49,22.66,22.84,68600,0.0,1.0
2010-10-11,23.36,23.62,22.6719,23.26,76600,23.36,23.62,22.6719,23.26,76600,0.0,1.0
2010-10-12,22.92,23.33,22.73,23.33,105400,22.92,23.33,22.73,23.33,105400,0.0,1.0
2010-10-13,23.51,23.78,23.1,23.17,162600,23.51,23.78,23.1,23.17,162600,0.0,1.0
2010-10-14,22.88,23.52,22.75,23.52,143000,22.88,23.52,22.75,23.52,143000,0.0,1.0
2010-10-15,22.51,23.37,22.48,23.15,160900,22.51,23.37,22.48,23.15,160900,0.0,1.0
2010-10-18,22.69,22.94,22.45,22.55,102600,22.69,22.94,22.45,22.55,102600,0.0,1.0
2010-10-19,21.98,22.61,21.82,22.51,175900,21.98,22.61,21.82,22.51,175900,0.0,1.0
2010-10-20,22.29,22.6,21.98,22.11,143200,22.29,22.6,21.98,22.11,143200,0.0,1.0
2010-10-21,22.77,22.84,22.17,22.43,158000,22.77,22.84,22.17,22.43,158000,0.0,1.0
2010-10-22,22.8,22.92,22.58,22.85,68700,22.8,22.92,22.58,22.85,68700,0.0,1.0
2010-10-25,23.58,23.66,22.77,22.93,150300,23.58,23.66,22.77,22.93,150300,0.0,1.0
2010-10-26,23.82,24.0,23.1301,23.37,106500,23.82,24.0,23.1301,23.37,106500,0.0,1.0
2010-10-27,23.42,23.78,22.94,23.71,98000,23.42,23.78,22.94,23.71,98000,0.0,1.0
2010-10-28,23.3,23.74,23.1,23.62,56800,23.3,23.74,23.1,23.62,56800,0.0,1.0
2010-10-29,23.46,23.49,23.15,23.32,81700,23.46,23.49,23.15,23.32,81700,0.0,1.0
2010-11-01,24.01,24.12,23.36,23.5,135900,24.01,24.12,23.36,23.5,135900,0.0,1.0
2010-11-02,24.29,24.41,23.84,24.1,156300,24.29,24.41,23.84,24.1,156300,0.0,1.0
2010-11-03,23.5,24.3,23.15,24.3,84500,23.5,24.3,23.15,24.3,84500,0.0,1.0
2010-11-04,23.33,23.93,23.16,23.9,448400,23.33,23.93,23.16,23.9,448400,0.0,1.0
2010-11-05,23.62,23.64,23.0,23.43,132400,23.62,23.64,23.0,23.43,132400,0.0,1.0
2010-11-08,23.68,23.99,23.51,23.62,55700,23.68,23.99,23.51,23.62,55700,0.0,1.0
2010-11-09,23.63,23.92,23.55,23.77,88800,23.63,23.92,23.55,23.77,88800,0.0,1.0
2010-11-10,23.6,23.83,23.21,23.67,109800,23.6,23.83,23.21,23.67,109800,0.0,1.0
2010-11-11,23.22,23.4,23.06,23.33,47800,23.22,23.4,23.06,23.33,47800,0.0,1.0
2010-11-12,22.81,23.22,22.63,23.04,77600,22.81,23.22,22.63,23.04,77600,0.0,1.0
2010-11-15,22.89,23.3,22.78,22.92,71500,22.89,23.3,22.78,22.92,71500,0.0,1.0
2010-11-16,22.49,22.8599,22.27,22.71,110600,22.49,22.8599,22.27,22.71,110600,0.0,1.0
2010-11-17,22.51,22.76,22.25,22.5,64100,22.51,22.76,22.25,22.5,64100,0.0,1.0
2010-11-18,23.57,23.76,22.955,23.47,324300,23.57,23.76,22.955,23.47,324300,0.0,1.0
2010-11-19,24.08,24.15,23.25,23.49,301300,24.08,24.15,23.25,23.49,301300,0.0,1.0
2010-11-22,24.2,24.29,23.89,24.03,125800,24.2,24.29,23.89,24.03,125800,0.0,1.0
2010-11-23,24.08,24.1799,23.9,24.0,175400,24.08,24.1799,23.9,24.0,175400,0.0,1.0
2010-11-24,25.17,25.31,24.31,24.31,168600,25.17,25.31,24.31,24.31,168600,0.0,1.0
2010-11-26,25.01,25.39,24.9,25.03,48500,25.01,25.39,24.9,25.03,48500,0.0,1.0
2010-11-29,25.21,25.25,24.42,24.74,88600,25.21,25.25,24.42,24.74,88600,0.0,1.0
2010-11-30,24.7,25.17,24.65,24.95,152000,24.7,25.17,24.65,24.95,152000,0.0,1.0
2010-12-01,24.68,25.32,24.6,25.13,354100,24.68,25.32,24.6,25.13,354100,0.0,1.0
2010-12-02,24.42,24.76,24.37,24.74,158000,24.42,24.76,24.37,24.74,158000,0.0,1.0
2010-12-03,23.41,24.28,23.37,24.28,321100,23.41,24.28,23.37,24.28,321100,0.0,1.0
2010-12-06,23.27,24.06,23.26,24.06,725900,23.27,24.06,23.26,24.06,725900,0.0,1.0
2010-12-07,23.365,23.74,23.2706,23.48,169800,23.365,23.74,23.2706,23.48,169800,0.0,1.0
2010-12-08,26.93,27.07,24.5,25.12,1183800,26.93,27.07,24.5,25.12,1183800,0.0,1.0
2010-12-09,26.58,27.29,26.46,27.23,217000,26.58,27.29,26.46,27.23,217000,0.0,1.0
2010-12-10,26.37,26.58,26.04,26.28,258300,26.37,26.58,26.04,26.28,258300,0.0,1.0
2010-12-13,26.41,26.695,26.26,26.26,166000,26.41,26.695,26.26,26.26,166000,0.0,1.0
2010-12-14,26.4,26.73,26.16,26.55,146000,26.4,26.73,26.16,26.55,146000,0.0,1.0
2010-12-15,26.49,26.64,26.21,26.29,189500,26.49,26.64,26.21,26.29,189500,0.0,1.0
2010-12-16,25.18,26.26,24.804,26.26,443500,25.18,26.26,24.804,26.26,443500,0.0,1.0
2010-12-17,25.38,25.67,24.9,25.27,422200,25.38,25.67,24.9,25.27,422200,0.0,1.0
2010-12-20,25.66,25.83,25.01,25.44,213400,25.66,25.83,25.01,25.44,213400,0.0,1.0
2010-12-21,26.31,26.47,25.5601,25.82,125200,26.31,26.47,25.5601,25.82,125200,0.0,1.0
2010-12-22,26.89,27.24,26.15,26.28,162100,26.89,27.24,26.15,26.28,162100,0.0,1.0
2010-12-23,27.125,27.2,26.63,26.99,104900,27.125,27.2,26.63,26.99,104900,0.0,1.0
2010-12-27,27.04,27.15,26.94,27.0,66200,27.04,27.15,26.94,27.0,66200,0.0,1.0
2010-12-28,27.28,27.42,27.0,27.0,104800,27.28,27.42,27.0,27.0,104800,0.0,1.0
2010-12-29,27.33,27.5,27.14,27.3,122000,27.33,27.5,27.14,27.3,122000,0.0,1.0
2010-12-30,27.5,27.5,27.191,27.27,154000,27.5,27.5,27.191,27.27,154000,0.0,1.0
2010-12-31,26.83,27.5,26.83,27.41,78800,26.83,27.5,26.83,27.41,78800,0.0,1.0
2011-01-03,27.73,27.9,26.93,27.14,162800,27.73,27.9,26.93,27.14,162800,0.0,1.0
2011-01-04,29.15,29.27,27.95,28.3,348100,29.15,29.27,27.95,28.3,348100,0.0,1.0
2011-01-05,29.43,29.91,29.2,29.41,278800,29.43,29.91,29.2,29.41,278800,0.0,1.0
2011-01-06,29.04,29.38,28.94,29.32,158700,29.04,29.38,28.94,29.32,158700,0.0,1.0
2011-01-07,27.99,29.24,27.66,29.0,384800,27.99,29.24,27.66,29.0,384800,0.0,1.0
2011-01-10,26.98,27.81,26.36,27.81,408100,26.98,27.81,26.36,27.81,408100,0.0,1.0
2011-01-11,26.92,27.33,26.7,27.13,226600,26.92,27.33,26.7,27.13,226600,0.0,1.0
2011-01-12,27.08,27.32,26.9,27.15,136400,27.08,27.32,26.9,27.15,136400,0.0,1.0
2011-01-13,27.89,28.15,27.12,27.15,114300,27.89,28.15,27.12,27.15,114300,0.0,1.0
2011-01-14,28.48,28.49,27.88,27.95,181600,28.48,28.49,27.88,27.95,181600,0.0,1.0
2011-01-18,28.83,28.98,28.25,28.5,104700,28.83,28.98,28.25,28.5,104700,0.0,1.0
2011-01-19,28.36,29.36,28.201,29.36,160200,28.36,29.36,28.201,29.36,160200,0.0,1.0
2011-01-20,28.84,29.32,28.52,28.55,178700,28.84,29.32,28.52,28.55,178700,0.0,1.0
2011-01-21,28.25,29.17,28.1,28.91,126900,28.25,29.17,28.1,28.91,126900,0.0,1.0
2011-01-24,28.56,29.13,28.35,28.36,160300,28.56,29.13,28.35,28.36,160300,0.0,1.0
2011-01-25,28.34,28.56,27.99,28.56,86000,28.34,28.56,27.99,28.56,86000,0.0,1.0
2011-01-26,28.3,28.62,27.81,28.28,126800,28.3,28.62,27.81,28.28,126800,0.0,1.0
2011-01-27,28.23,28.52,28.08,28.3,309100,28.23,28.52,28.08,28.3,309100,0.0,1.0
2011-01-28,27.7,28.2578,27.52,28.15,105000,27.7,28.2578,27.52,28.15,105000,0.0,1.0
2011-01-31,28.2,28.33,27.811,27.99,77800,28.2,28.33,27.811,27.99,77800,0.0,1.0
2011-02-01,28.62,28.88,28.08,28.45,116900,28.62,28.88,28.08,28.45,116900,0.0,1.0
2011-02-02,29.27,29.49,28.57,28.57,220200,29.27,29.49,28.57,28.57,220200,0.0,1.0
2011-02-03,28.35,29.3,28.07,29.21,396300,28.35,29.3,28.07,29.21,396300,0.0,1.0
2011-02-04,27.83,28.23,27.451,28.21,132900,27.83,28.23,27.451,28.21,132900,0.0,1.0
2011-02-07,28.18,28.38,27.69,27.92,76100,28.18,28.38,27.69,27.92,76100,0.0,1.0
2011-02-08,29.65,29.72,28.07,28.12,480600,29.65,29.72,28.07,28.12,480600,0.0,1.0
2011-02-09,29.28,29.93,28.9201,29.72,203800,29.28,29.93,28.9201,29.72,203800,0.0,1.0
2011-02-10,28.8,29.25,28.53,29.25,122500,28.8,29.25,28.53,29.25,122500,0.0,1.0
2011-02-11,28.39,28.97,28.37,28.71,175400,28.39,28.97,28.37,28.71,175400,0.0,1.0
2011-02-14,28.09,28.768,27.95,28.47,117700,28.09,28.768,27.95,28.47,117700,0.0,1.0
2011-02-15,28.77,28.92,28.0,28.1,143600,28.77,28.92,28.0,28.1,143600,0.0,1.0
2011-02-16,29.14,29.25,28.5,28.93,114400,29.14,29.25,28.5,28.93,114400,0.0,1.0
2011-02-17,29.7,29.8799,29.25,29.25,169900,29.7,29.8799,29.25,29.25,169900,0.0,1.0
2011-02-18,29.43,29.92,29.22,29.75,182000,29.43,29.92,29.22,29.75,182000,0.0,1.0
2011-02-22,28.92,29.78,28.751,29.19,142100,28.92,29.78,28.751,29.19,142100,0.0,1.0
2011-02-23,28.32,29.6,28.3,29.01,115900,28.32,29.6,28.3,29.01,115900,0.0,1.0
2011-02-24,28.57,28.73,28.05,28.31,140500,28.57,28.73,28.05,28.31,140500,0.0,1.0
2011-02-25,29.39,29.46,28.55,28.65,163000,29.39,29.46,28.55,28.65,163000,0.0,1.0
2011-02-28,29.01,29.67,28.78,29.63,175500,29.01,29.67,28.78,29.63,175500,0.0,1.0
2011-03-01,28.36,29.02,28.34,29.01,172000,28.36,29.02,28.34,29.01,172000,0.0,1.0
2011-03-02,28.96,29.25,28.0,28.37,387800,28.96,29.25,28.0,28.37,387800,0.0,1.0
2011-03-03,29.11,29.62,28.98,29.2,252700,29.11,29.62,28.98,29.2,252700,0.0,1.0
2011-03-04,29.02,29.5,28.79,29.25,128500,29.02,29.5,28.79,29.25,128500,0.0,1.0
2011-03-07,28.25,29.16,28.16,29.11,105600,28.25,29.16,28.16,29.11,105600,0.0,1.0
2011-03-08,28.61,28.98,28.05,28.21,233800,28.61,28.98,28.05,28.21,233800,0.0,1.0
2011-03-09,32.48,32.98,31.14,32.04,2075700,32.48,32.98,31.14,32.04,2075700,0.0,1.0
2011-03-10,33.8,34.35,31.73,32.0,644700,33.8,34.35,31.73,32.0,644700,0.0,1.0
2011-03-11,33.59,34.0,33.09,33.63,369700,33.59,34.0,33.09,33.63,369700,0.0,1.0
2011-03-14,34.26,34.775,32.58,33.23,331100,34.26,34.775,32.58,33.23,331100,0.0,1.0
2011-03-15,33.87,34.1,32.0,33.13,205000,33.87,34.1,32.0,33.13,205000,0.0,1.0
2011-03-16,32.4,33.7,32.35,33.7,264900,32.4,33.7,32.35,33.7,264900,0.0,1.0
2011-03-17,33.19,33.51,32.64,32.64,257900,33.19,33.51,32.64,32.64,257900,0.0,1.0
2011-03-18,33.03,34.3681,32.94,33.42,254200,33.03,34.3681,32.94,33.42,254200,0.0,1.0
2011-03-21,34.07,34.5,33.53,33.66,236500,34.07,34.5,33.53,33.66,236500,0.0,1.0
2011-03-22,33.95,34.24,33.6,34.17,117200,33.95,34.24,33.6,34.17,117200,0.0,1.0
2011-03-23,33.98,34.22,33.68,34.06,117200,33.98,34.22,33.68,34.06,117200,0.0,1.0
2011-03-24,34.3,34.62,33.8,34.15,191900,34.3,34.62,33.8,34.15,191900,0.0,1.0
2011-03-25,34.53,35.8,34.32,34.46,271400,34.53,35.8,34.32,34.46,271400,0.0,1.0
2011-03-28,34.4,35.1,34.22,34.75,145300,34.4,35.1,34.22,34.75,145300,0.0,1.0
2011-03-29,34.44,34.57,34.01,34.57,153000,34.44,34.57,34.01,34.57,153000,0.0,1.0
2011-03-30,34.76,34.85,34.021,34.52,199200,34.76,34.85,34.021,34.52,199200,0.0,1.0
2011-03-31,34.97,35.05,34.22,34.7,259400,34.97,35.05,34.22,34.7,259400,0.0,1.0
2011-04-01,30.815,35.9588,30.04,35.0,2140500,30.815,35.9588,30.04,35.0,2140500,0.0,1.0
2011-04-04,30.2,31.07,29.8,30.87,814200,30.2,31.07,29.8,30.87,814200,0.0,1.0
2011-04-05,30.14,30.16,29.051,30.0,511700,30.14,30.16,29.051,30.0,511700,0.0,1.0
2011-04-06,30.11,31.05,30.0,30.2,304800,30.11,31.05,30.0,30.2,304800,0.0,1.0
2011-04-07,29.98,30.54,29.76,30.21,204400,29.98,30.54,29.76,30.21,204400,0.0,1.0
2011-04-08,29.17,30.25,29.08,30.25,329400,29.17,30.25,29.08,30.25,329400,0.0,1.0
2011-04-11,28.31,29.23,27.97,29.23,357200,28.31,29.23,27.97,29.23,357200,0.0,1.0
2011-04-12,28.53,28.95,27.86,28.18,245000,28.53,28.95,27.86,28.18,245000,0.0,1.0
2011-04-13,28.66,29.13,28.23,28.72,251300,28.66,29.13,28.23,28.72,251300,0.0,1.0
2011-04-14,28.7,29.14,28.29,28.46,193600,28.7,29.14,28.29,28.46,193600,0.0,1.0
2011-04-15,28.51,29.0,28.3,28.56,176500,28.51,29.0,28.3,28.56,176500,0.0,1.0
2011-04-18,27.85,28.261,27.75,28.26,140600,27.85,28.261,27.75,28.26,140600,0.0,1.0
2011-04-19,27.87,28.24,27.75,28.0,88800,27.87,28.24,27.75,28.0,88800,0.0,1.0
2011-04-20,27.49,28.21,27.31,28.17,239200,27.49,28.21,27.31,28.17,239200,0.0,1.0
2011-04-21,27.61,27.7,27.2,27.64,274700,27.61,27.7,27.2,27.64,274700,0.0,1.0
2011-04-25,28.02,28.52,27.67,27.79,263800,28.02,28.52,27.67,27.79,263800,0.0,1.0
2011-04-26,28.64,29.27,28.04,28.04,216200,28.64,29.27,28.04,28.04,216200,0.0,1.0
2011-04-27,28.53,28.8,27.96,28.78,150600,28.53,28.8,27.96,28.78,150600,0.0,1.0
2011-04-28,28.55,28.63,28.14,28.46,93300,28.55,28.63,28.14,28.46,93300,0.0,1.0
2011-04-29,28.65,28.7,28.43,28.46,111000,28.65,28.7,28.43,28.46,111000,0.0,1.0
2011-05-02,29.15,29.43,28.4,28.64,322400,29.15,29.43,28.4,28.64,322400,0.0,1.0
2011-05-03,29.21,29.562,28.8,29.18,330000,29.21,29.562,28.8,29.18,330000,0.0,1.0
2011-05-04,28.9,29.34,28.76,29.14,220000,28.9,29.34,28.76,29.14,220000,0.0,1.0
2011-05-05,28.64,29.429,28.445,28.86,184300,28.64,29.429,28.445,28.86,184300,0.0,1.0
2011-05-06,28.85,29.19,28.46,28.84,144000,28.85,29.19,28.46,28.84,144000,0.0,1.0
2011-05-09,29.67,30.07,28.94,29.29,252800,29.67,30.07,28.94,29.29,252800,0.0,1.0
2011-05-10,29.79,30.2255,29.6,29.98,132600,29.79,30.2255,29.6,29.98,132600,0.0,1.0
2011-05-11,29.07,29.94,28.9,29.81,169800,29.07,29.94,28.9,29.81,169800,0.0,1.0
2011-05-12,28.99,29.3399,28.7,28.98,184500,28.99,29.3399,28.7,28.98,184500,0.0,1.0
2011-05-13,28.64,29.2,28.45,28.99,79600,28.64,29.2,28.45,28.99,79600,0.0,1.0
2011-05-16,28.59,29.08,28.3816,28.6,93000,28.59,29.08,28.3816,28.6,93000,0.0,1.0
2011-05-17,28.91,28.95,28.54,28.56,188000,28.91,28.95,28.54,28.56,188000,0.0,1.0
2011-05-18,29.36,29.44,28.91,28.93,105800,29.36,29.44,28.91,28.93,105800,0.0,1.0
2011-05-19,29.81,29.82,29.37,29.5,172100,29.81,29.82,29.37,29.5,172100,0.0,1.0
2011-05-20,30.05,30.126,29.69,29.84,249800,30.05,30.126,29.69,29.84,249800,0.0,1.0
2011-05-23,29.02,29.79,28.1,29.76,271900,29.02,29.79,28.1,29.76,271900,0.0,1.0
2011-05-24,28.91,29.43,28.81,29.08,121000,28.91,29.43,28.81,29.08,121000,0.0,1.0
2011-05-25,29.18,29.26,28.68,28.91,101600,29.18,29.26,28.68,28.91,101600,0.0,1.0
2011-05-26,29.29,29.31,28.86,29.15,96900,29.29,29.31,28.86,29.15,96900,0.0,1.0
2011-05-27,29.7,29.88,29.3,29.44,78000,29.7,29.88,29.3,29.44,78000,0.0,1.0
2011-05-31,30.19,30.45,29.8,30.21,230000,30.19,30.45,29.8,30.21,230000,0.0,1.0
2011-06-01,29.7,30.66,29.6,30.21,244000,29.7,30.66,29.6,30.21,244000,0.0,1.0
2011-06-02,30.19,30.63,29.64,29.84,218600,30.19,30.63,29.64,29.84,218600,0.0,1.0
2011-06-03,29.35,29.81,29.293,29.75,116000,29.35,29.81,29.293,29.75,116000,0.0,1.0
2011-06-06,28.97,29.6,28.83,29.44,173800,28.97,29.6,28.83,29.44,173800,0.0,1.0
2011-06-07,29.26,29.9,29.17,29.24,120600,29.26,29.9,29.17,29.24,120600,0.0,1.0
2011-06-08,28.77,29.51,28.5,29.24,141400,28.77,29.51,28.5,29.24,141400,0.0,1.0
2011-06-09,29.22,29.315,28.78,28.95,126500,29.22,29.315,28.78,28.95,126500,0.0,1.0
2011-06-10,28.97,29.5,28.93,29.1,159300,28.97,29.5,28.93,29.1,159300,0.0,1.0
2011-06-13,28.86,29.3,28.53,29.19,174400,28.86,29.3,28.53,29.19,174400,0.0,1.0
2011-06-14,29.35,29.52,29.1899,29.22,110200,29.35,29.52,29.1899,29.22,110200,0.0,1.0
2011-06-15,28.79,29.297,28.78,29.1,144600,28.79,29.297,28.78,29.1,144600,0.0,1.0
2011-06-16,27.31,29.06,27.05,28.87,507800,27.31,29.06,27.05,28.87,507800,0.0,1.0
2011-06-17,27.05,28.0,26.83,27.39,475500,27.05,28.0,26.83,27.39,475500,0.0,1.0
2011-06-20,28.62,28.72,26.806,27.03,424600,28.62,28.72,26.806,27.03,424600,0.0,1.0
2011-06-21,28.61,29.89,28.23,29.74,778800,28.61,29.89,28.23,29.74,778800,0.0,1.0
2011-06-22,34.51,35.0,31.98,32.25,2698900,34.51,35.0,31.98,32.25,2698900,0.0,1.0
2011-06-23,33.48,34.25,32.21,34.12,1049800,33.48,34.25,32.21,34.12,1049800,0.0,1.0
2011-06-24,34.4,34.925,33.23,33.23,495400,34.4,34.925,33.23,33.23,495400,0.0,1.0
2011-06-27,34.41,34.5,34.07,34.32,228000,34.41,34.5,34.07,34.32,228000,0.0,1.0
2011-06-28,35.45,35.96,34.18,34.18,506500,35.45,35.96,34.18,34.18,506500,0.0,1.0
2011-06-29,34.8,35.6,34.61,35.4,299300,34.8,35.6,34.61,35.4,299300,0.0,1.0
2011-06-30,35.35,35.5699,34.81,34.9,186000,35.35,35.5699,34.81,34.9,186000,0.0,1.0
2011-07-01,35.52,35.7191,35.0,35.37,237100,35.52,35.7191,35.0,35.37,237100,0.0,1.0
2011-07-05,34.94,35.2,34.49,34.83,644100,34.94,35.2,34.49,34.83,644100,0.0,1.0
2011-07-06,35.22,35.4,34.576,34.8,206900,35.22,35.4,34.576,34.8,206900,0.0,1.0
2011-07-07,36.28,36.37,35.31,35.6,446500,36.28,36.37,35.31,35.6,446500,0.0,1.0
2011-07-08,36.24,36.49,35.68,35.81,289600,36.24,36.49,35.68,35.81,289600,0.0,1.0
2011-07-11,35.17,36.0,34.95,36.0,211500,35.17,36.0,34.95,36.0,211500,0.0,1.0
2011-07-12,34.7,35.06,34.43,34.97,157700,34.7,35.06,34.43,34.97,157700,0.0,1.0
2011-07-13,35.29,35.5299,34.65,34.9,276700,35.29,35.5299,34.65,34.9,276700,0.0,1.0
2011-07-14,32.58,34.54,32.49,34.36,902000,32.58,34.54,32.49,34.36,902000,0.0,1.0
2011-07-15,31.52,32.63,31.2107,32.63,464100,31.52,32.63,31.2107,32.63,464100,0.0,1.0
2011-07-18,31.26,32.1,31.04,31.54,359000,31.26,32.1,31.04,31.54,359000,0.0,1.0
2011-07-19,31.6,31.67,31.06,31.35,193700,31.6,31.67,31.06,31.35,193700,0.0,1.0
2011-07-20,31.34,31.79,31.2,31.55,177300,31.34,31.79,31.2,31.55,177300,0.0,1.0
2011-07-21,32.06,32.18,31.26,31.51,285700,32.06,32.18,31.26,31.51,285700,0.0,1.0
2011-07-22,31.15,31.94,31.07,31.94,132200,31.15,31.94,31.07,31.94,132200,0.0,1.0
2011-07-25,30.65,31.25,30.65,31.02,196500,30.65,31.25,30.65,31.02,196500,0.0,1.0
2011-07-26,30.49,30.79,29.87,30.79,241000,30.49,30.79,29.87,30.79,241000,0.0,1.0
2011-07-27,28.88,30.34,28.79,30.33,231900,28.88,30.34,28.79,30.33,231900,0.0,1.0
2011-07-28,28.69,29.0,28.43,28.94,253500,28.69,29.0,28.43,28.94,253500,0.0,1.0
2011-07-29,28.83,28.932,28.0303,28.38,212500,28.83,28.932,28.0303,28.38,212500,0.0,1.0
2011-08-01,28.78,29.25,28.41,29.25,390200,28.78,29.25,28.41,29.25,390200,0.0,1.0
2011-08-02,28.1,29.15,28.07,28.75,222200,28.1,29.15,28.07,28.75,222200,0.0,1.0
2011-08-03,29.87,29.93,29.03,29.69,469800,29.87,29.93,29.03,29.69,469800,0.0,1.0
2011-08-04,28.22,30.0,27.885,29.48,522900,28.22,30.0,27.885,29.48,522900,0.0,1.0
2011-08-05,27.55,28.666,26.27,28.4,593100,27.55,28.666,26.27,28.4,593100,0.0,1.0
2011-08-08,24.2,27.61,24.17,26.6,534100,24.2,27.61,24.17,26.6,534100,0.0,1.0
2011-08-09,26.61,26.69,24.01,24.7,403000,26.61,26.69,24.01,24.7,403000,0.0,1.0
2011-08-10,24.8,26.204,24.72,26.01,354300,24.8,26.204,24.72,26.01,354300,0.0,1.0
2011-08-11,26.1,26.45,24.62,24.81,252000,26.1,26.45,24.62,24.81,252000,0.0,1.0
2011-08-12,26.16,26.65,25.75,26.24,96800,26.16,26.65,25.75,26.24,96800,0.0,1.0
2011-08-15,27.0275,27.08,26.1629,26.24,125000,27.0275,27.08,26.1629,26.24,125000,0.0,1.0
2011-08-16,27.06,28.84,26.77,27.87,573800,27.06,28.84,26.77,27.87,573800,0.0,1.0
2011-08-17,26.87,27.37,26.81,27.27,173300,26.87,27.37,26.81,27.27,173300,0.0,1.0
2011-08-18,25.05,26.3,24.8,26.24,242300,25.05,26.3,24.8,26.24,242300,0.0,1.0
2011-08-19,25.08,25.39,24.54,24.6,320600,25.08,25.39,24.54,24.6,320600,0.0,1.0
2011-08-22,25.64,25.99,25.27,25.75,249000,25.64,25.99,25.27,25.75,249000,0.0,1.0
2011-08-23,27.08,27.14,25.32,25.75,184400,27.08,27.14,25.32,25.75,184400,0.0,1.0
2011-08-24,28.28,28.41,26.925,26.98,256400,28.28,28.41,26.925,26.98,256400,0.0,1.0
2011-08-25,27.18,28.52,26.7,28.52,485500,27.18,28.52,26.7,28.52,485500,0.0,1.0
2011-08-26,27.73,27.92,26.48,27.0,101000,27.73,27.92,26.48,27.0,101000,0.0,1.0
2011-08-29,28.94,29.18,27.8,28.12,142600,28.94,29.18,27.8,28.12,142600,0.0,1.0
2011-08-30,28.82,28.95,28.17,28.88,116600,28.82,28.95,28.17,28.88,116600,0.0,1.0
2011-08-31,28.66,29.4,28.2665,29.01,131700,28.66,29.4,28.2665,29.01,131700,0.0,1.0
2011-09-01,29.5,30.15,28.66,28.66,355600,29.5,30.15,28.66,28.66,355600,0.0,1.0
2011-09-02,28.43,29.3,27.78,28.73,236000,28.43,29.3,27.78,28.73,236000,0.0,1.0
2011-09-06,28.24,28.49,27.19,27.45,242200,28.24,28.49,27.19,27.45,242200,0.0,1.0
2011-09-07,29.99,30.46,28.42,28.77,501300,29.99,30.46,28.42,28.77,501300,0.0,1.0
2011-09-08,28.11,29.76,27.3099,29.06,754100,28.11,29.76,27.3099,29.06,754100,0.0,1.0
2011-09-09,27.91,28.21,27.02,27.79,600300,27.91,28.21,27.02,27.79,600300,0.0,1.0
2011-09-12,28.52,28.555,27.51,27.6256,334000,28.52,28.555,27.51,27.6256,334000,0.0,1.0
2011-09-13,28.76,29.22,28.2,28.59,200200,28.76,29.22,28.2,28.59,200200,0.0,1.0
2011-09-14,29.1,29.4,28.14,28.98,166800,29.1,29.4,28.14,28.98,166800,0.0,1.0
2011-09-15,29.95,29.99,29.09,29.36,227700,29.95,29.99,29.09,29.36,227700,0.0,1.0
2011-09-16,29.99,30.2,29.5134,30.02,756800,29.99,30.2,29.5134,30.02,756800,0.0,1.0
2011-09-19,29.68,29.92,29.01,29.5,145000,29.68,29.92,29.01,29.5,145000,0.0,1.0
2011-09-20,29.24,30.11,29.09,29.77,180400,29.24,30.11,29.09,29.77,180400,0.0,1.0
2011-09-21,27.84,29.33,27.81,29.29,131500,27.84,29.33,27.81,29.29,131500,0.0,1.0
2011-09-22,26.91,27.65,26.52,27.0,315100,26.91,27.65,26.52,27.0,315100,0.0,1.0
2011-09-23,26.93,27.3299,26.43,27.06,143100,26.93,27.3299,26.43,27.06,143100,0.0,1.0
2011-09-26,28.76,28.79,26.9701,27.09,141900,28.76,28.79,26.9701,27.09,141900,0.0,1.0
2011-09-27,29.41,30.16,28.85,29.48,191400,29.41,30.16,28.85,29.48,191400,0.0,1.0
2011-09-28,27.8,29.52,27.8,29.43,157000,27.8,29.52,27.8,29.43,157000,0.0,1.0
2011-09-29,28.69,28.978,27.97,28.34,144200,28.69,28.978,27.97,28.34,144200,0.0,1.0
2011-09-30,28.15,28.85,28.1,28.25,116100,28.15,28.85,28.1,28.25,116100,0.0,1.0
2011-10-03,27.73,28.58,27.4,28.11,244700,27.73,28.58,27.4,28.11,244700,0.0,1.0
2011-10-04,28.59,28.61,26.83,27.44,166200,28.59,28.61,26.83,27.44,166200,0.0,1.0
2011-10-05,29.17,29.3415,28.27,28.58,77300,29.17,29.3415,28.27,28.58,77300,0.0,1.0
2011-10-06,29.54,29.76,29.14,29.14,112100,29.54,29.76,29.14,29.14,112100,0.0,1.0
2011-10-07,30.01,30.59,29.28,29.72,211000,30.01,30.59,29.28,29.72,211000,0.0,1.0
2011-10-10,30.3,30.89,29.93,30.6,128800,30.3,30.89,29.93,30.6,128800,0.0,1.0
2011-10-11,30.32,30.35,29.79,30.01,113600,30.32,30.35,29.79,30.01,113600,0.0,1.0
2011-10-12,30.35,30.48,30.04,30.48,140900,30.35,30.48,30.04,30.48,140900,0.0,1.0
2011-10-13,29.89,30.3801,29.66,30.07,92600,29.89,30.3801,29.66,30.07,92600,0.0,1.0
2011-10-14,30.11,30.3992,29.78,30.22,66600,30.11,30.3992,29.78,30.22,66600,0.0,1.0
2011-10-17,29.05,29.78,28.8,29.78,137800,29.05,29.78,28.8,29.78,137800,0.0,1.0
2011-10-18,29.75,29.9,28.55,29.22,244800,29.75,29.9,28.55,29.22,244800,0.0,1.0
2011-10-19,30.48,30.95,29.38,29.74,212900,30.48,30.95,29.38,29.74,212900,0.0,1.0
2011-10-20,31.13,31.17,30.17,30.43,188400,31.13,31.17,30.17,30.43,188400,0.0,1.0
2011-10-21,31.98,32.1,31.18,31.77,192500,31.98,32.1,31.18,31.77,192500,0.0,1.0
2011-10-24,32.68,32.73,31.89,32.35,161900,32.68,32.73,31.89,32.35,161900,0.0,1.0
2011-10-25,32.62,32.9,32.0701,32.34,149200,32.62,32.9,32.0701,32.34,149200,0.0,1.0
2011-10-26,32.59,33.0,31.93,33.0,148900,32.59,33.0,31.93,33.0,148900,0.0,1.0
2011-10-27,33.94,34.07,33.26,33.44,293400,33.94,34.07,33.26,33.44,293400,0.0,1.0
2011-10-28,34.04,34.28,33.74,33.94,130200,34.04,34.28,33.74,33.94,130200,0.0,1.0
2011-10-31,33.03,33.87,32.98,33.87,86300,33.03,33.87,32.98,33.87,86300,0.0,1.0
2011-11-01,31.46,31.95,31.0001,31.95,140400,31.46,31.95,31.0001,31.95,140400,0.0,1.0
2011-11-02,32.25,32.39,31.65,31.93,86400,32.25,32.39,31.65,31.93,86400,0.0,1.0
2011-11-03,32.68,33.01,32.0,32.64,137000,32.68,33.01,32.0,32.64,137000,0.0,1.0
2011-11-04,32.36,32.57,31.43,32.29,70600,32.36,32.57,31.43,32.29,70600,0.0,1.0
2011-11-07,32.64,32.72,31.68,32.3683,65600,32.64,32.72,31.68,32.3683,65600,0.0,1.0
2011-11-08,32.95,33.1,32.1,32.87,100800,32.95,33.1,32.1,32.87,100800,0.0,1.0
2011-11-09,31.34,32.46,31.33,32.11,131600,31.34,32.46,31.33,32.11,131600,0.0,1.0
2011-11-10,31.6,32.1777,31.3,31.82,105200,31.6,32.1777,31.3,31.82,105200,0.0,1.0
2011-11-11,31.95,32.33,31.73,31.89,134600,31.95,32.33,31.73,31.89,134600,0.0,1.0
2011-11-14,32.0225,32.11,31.76,31.92,159400,32.0225,32.11,31.76,31.92,159400,0.0,1.0
2011-11-15,33.07,33.2,31.85,31.94,107300,33.07,33.2,31.85,31.94,107300,0.0,1.0
2011-11-16,32.25,33.24,32.21,32.78,101600,32.25,33.24,32.21,32.78,101600,0.0,1.0
2011-11-17,31.3,32.22,31.11,32.22,97000,31.3,32.22,31.11,32.22,97000,0.0,1.0
2011-11-18,31.22,31.82,31.04,31.36,65700,31.22,31.82,31.04,31.36,65700,0.0,1.0
2011-11-21,30.75,30.97,29.76,30.84,118100,30.75,30.97,29.76,30.84,118100,0.0,1.0
2011-11-22,30.43,30.98,30.35,30.64,51000,30.43,30.98,30.35,30.64,51000,0.0,1.0
2011-11-23,29.19,30.2676,29.02,30.15,142800,29.19,30.2676,29.02,30.15,142800,0.0,1.0
2011-11-25,28.78,29.6,28.645,29.04,53700,28.78,29.6,28.645,29.04,53700,0.0,1.0
2011-11-28,29.71,30.45,29.45,29.53,211800,29.71,30.45,29.45,29.53,211800,0.0,1.0
2011-11-29,29.69,30.38,29.3,29.88,190000,29.69,30.38,29.3,29.88,190000,0.0,1.0
2011-11-30,30.51,30.91,29.88,30.91,269200,30.51,30.91,29.88,30.91,269200,0.0,1.0
2011-12-01,30.64,30.99,30.37,30.37,147900,30.64,30.99,30.37,30.37,147900,0.0,1.0
2011-12-02,31.24,31.4,31.0,31.01,188800,31.24,31.4,31.0,31.01,188800,0.0,1.0
2011-12-05,31.95,32.67,31.68,31.88,198400,31.95,32.67,31.68,31.88,198400,0.0,1.0
2011-12-06,31.88,32.28,31.62,32.04,136700,31.88,32.28,31.62,32.04,136700,0.0,1.0
2011-12-07,31.53,33.0,30.99,33.0,471500,31.53,33.0,30.99,33.0,471500,0.0,1.0
2011-12-08,31.11,31.45,31.1,31.21,173900,31.11,31.45,31.1,31.21,173900,0.0,1.0
2011-12-09,32.04,32.47,30.66,30.93,319000,32.04,32.47,30.66,30.93,319000,0.0,1.0
2011-12-12,31.44,31.87,31.067,31.58,132000,31.44,31.87,31.067,31.58,132000,0.0,1.0
2011-12-13,30.83,32.1,30.65,31.61,113400,30.83,32.1,30.65,31.61,113400,0.0,1.0
2011-12-14,30.65,30.992,30.35,30.51,191500,30.65,30.992,30.35,30.51,191500,0.0,1.0
2011-12-15,31.07,31.23,30.63,31.11,137100,31.07,31.23,30.63,31.11,137100,0.0,1.0
2011-12-16,31.57,32.08,30.99,31.2,290000,31.57,32.08,30.99,31.2,290000,0.0,1.0
2011-12-19,30.67,32.02,30.62,31.89,138000,30.67,32.02,30.62,31.89,138000,0.0,1.0
2011-12-20,31.29,31.5,31.13,31.36,140000,31.29,31.5,31.13,31.36,140000,0.0,1.0
2011-12-21,31.84,31.89,30.875,31.34,75500,31.84,31.89,30.875,31.34,75500,0.0,1.0
2011-12-22,31.96,32.34,31.86,31.98,73600,31.96,32.34,31.86,31.98,73600,0.0,1.0
2011-12-23,31.66,32.129,31.59,31.93,47400,31.66,32.129,31.59,31.93,47400,0.0,1.0
2011-12-27,31.95,32.13,31.35,31.43,44000,31.95,32.13,31.35,31.43,44000,0.0,1.0
2011-12-28,31.47,31.87,31.36,31.87,39000,31.47,31.87,31.36,31.87,39000,0.0,1.0
2011-12-29,31.96,32.099,31.36,31.69,48400,31.96,32.099,31.36,31.69,48400,0.0,1.0
2011-12-30,31.47,32.08,31.38,31.96,51900,31.47,32.08,31.38,31.96,51900,0.0,1.0
2012-01-03,30.36,32.0,30.22,31.61,220000,30.36,32.0,30.22,31.61,220000,0.0,1.0
2012-01-04,30.14,30.52,29.9,30.22,216200,30.14,30.52,29.9,30.22,216200,0.0,1.0
2012-01-05,28.99,30.09,28.64,29.91,510500,28.99,30.09,28.64,29.91,510500,0.0,1.0
2012-01-06,29.95,30.2,28.61,28.61,280400,29.95,30.2,28.61,28.61,280400,0.0,1.0
2012-01-09,30.23,30.52,29.49,30.22,200100,30.23,30.52,29.49,30.22,200100,0.0,1.0
2012-01-10,30.43,30.6881,30.32,30.39,108700,30.43,30.6881,30.32,30.39,108700,0.0,1.0
2012-01-11,30.25,30.59,29.94,30.27,129400,30.25,30.59,29.94,30.27,129400,0.0,1.0
2012-01-12,30.01,30.65,29.81,30.41,223500,30.01,30.65,29.81,30.41,223500,0.0,1.0
2012-01-13,29.29,30.09,29.17,29.65,223400,29.29,30.09,29.17,29.65,223400,0.0,1.0
2012-01-17,29.68,29.8,29.29,29.61,241200,29.68,29.8,29.29,29.61,241200,0.0,1.0
2012-01-18,29.52,29.74,29.41,29.74,93500,29.52,29.74,29.41,29.74,93500,0.0,1.0
2012-01-19,29.67,29.88,29.51,29.61,99000,29.67,29.88,29.51,29.61,99000,0.0,1.0
2012-01-20,29.59,29.78,29.45,29.77,140500,29.59,29.78,29.45,29.77,140500,0.0,1.0
2012-01-23,29.02,29.705,28.85,29.57,155900,29.02,29.705,28.85,29.57,155900,0.0,1.0
2012-01-24,29.0,29.18,28.75,28.85,254700,29.0,29.18,28.75,28.85,254700,0.0,1.0
2012-01-25,28.81,28.99,28.56,28.99,161100,28.81,28.99,28.56,28.99,161100,0.0,1.0
2012-01-26,28.98,29.36,28.37,29.13,217700,28.98,29.36,28.37,29.13,217700,0.0,1.0
2012-01-27,28.48,28.91,28.33,28.62,277500,28.48,28.91,28.33,28.62,277500,0.0,1.0
2012-01-30,27.8,28.335,27.77,28.21,278000,27.8,28.335,27.77,28.21,278000,0.0,1.0
2012-01-31,27.87,28.1,27.6,27.99,236600,27.87,28.1,27.6,27.99,236600,0.0,1.0
2012-02-01,28.105,28.43,27.91,28.07,510700,28.105,28.43,27.91,28.07,510700,0.0,1.0
2012-02-02,28.02,28.57,27.93,28.0,359100,28.02,28.57,27.93,28.0,359100,0.0,1.0
2012-02-03,28.76,29.01,28.11,28.42,256300,28.76,29.01,28.11,28.42,256300,0.0,1.0
2012-02-06,30.3,31.76,29.334,30.19,782000,30.3,31.76,29.334,30.19,782000,0.0,1.0
2012-02-07,30.77,30.98,30.4,30.46,273700,30.77,30.98,30.4,30.46,273700,0.0,1.0
2012-02-08,31.6,31.87,30.81,30.99,342200,31.6,31.87,30.81,30.99,342200,0.0,1.0
2012-02-09,31.12,31.75,31.0,31.4,267500,31.12,31.75,31.0,31.4,267500,0.0,1.0
2012-02-10,30.64,30.94,30.51,30.85,246400,30.64,30.94,30.51,30.85,246400,0.0,1.0
2012-02-13,29.04,30.76,28.91,30.6,604400,29.04,30.76,28.91,30.6,604400,0.0,1.0
2012-02-14,28.22,29.04,27.95,29.04,569100,28.22,29.04,27.95,29.04,569100,0.0,1.0
2012-02-15,28.09,28.71,27.65,28.27,463500,28.09,28.71,27.65,28.27,463500,0.0,1.0
2012-02-16,28.32,28.67,28.05,28.22,444300,28.32,28.67,28.05,28.22,444300,0.0,1.0
2012-02-17,28.7,28.83,28.44,28.48,259100,28.7,28.83,28.44,28.48,259100,0.0,1.0
2012-02-21,29.0,29.37,28.65,29.01,340500,29.0,29.37,28.65,29.01,340500,0.0,1.0
2012-02-22,28.44,28.9281,28.35,28.84,224100,28.44,28.9281,28.35,28.84,224100,0.0,1.0
2012-02-23,28.6,28.82,28.16,28.23,244300,28.6,28.82,28.16,28.23,244300,0.0,1.0
2012-02-24,28.72,28.989,28.58,28.7,157600,28.72,28.989,28.58,28.7,157600,0.0,1.0
2012-02-27,28.44,28.73,28.2,28.63,216000,28.44,28.73,28.2,28.63,216000,0.0,1.0
2012-02-28,28.18,28.44,28.02,28.36,180800,28.18,28.44,28.02,28.36,180800,0.0,1.0
2012-02-29,28.48,28.809,28.01,28.18,502200,28.48,28.809,28.01,28.18,502200,0.0,1.0
2012-03-01,28.72,29.125,28.63,28.78,437300,28.72,29.125,28.63,28.78,437300,0.0,1.0
2012-03-02,27.86,28.84,27.57,28.84,299800,27.86,28.84,27.57,28.84,299800,0.0,1.0
2012-03-05,27.67,27.89,27.4,27.84,269700,27.67,27.89,27.4,27.84,269700,0.0,1.0
2012-03-06,27.1,27.95,26.96,27.5,353900,27.1,27.95,26.96,27.5,353900,0.0,1.0
2012-03-07,25.99,27.11,25.33,26.58,1423600,25.99,27.11,25.33,26.58,1423600,0.0,1.0
2012-03-08,26.32,26.47,25.64,26.08,552800,26.32,26.47,25.64,26.08,552800,0.0,1.0
2012-03-09,26.14,26.6,26.03,26.28,339100,26.14,26.6,26.03,26.28,339100,0.0,1.0
2012-03-12,26.61,26.68,26.29,26.29,289100,26.61,26.68,26.29,26.29,289100,0.0,1.0
2012-03-13,27.24,27.3,26.76,27.05,461200,27.24,27.3,26.76,27.05,461200,0.0,1.0
2012-03-14,27.3,27.5,27.11,27.3,182600,27.3,27.5,27.11,27.3,182600,0.0,1.0
2012-03-15,27.49,27.51,27.055,27.33,260900,27.49,27.51,27.055,27.33,260900,0.0,1.0
2012-03-16,27.42,27.72,27.19,27.72,339800,27.42,27.72,27.19,27.72,339800,0.0,1.0
2012-03-19,27.44,27.6,27.1,27.33,175200,27.44,27.6,27.1,27.33,175200,0.0,1.0
2012-03-20,26.69,27.4,26.57,27.4,151700,26.69,27.4,26.57,27.4,151700,0.0,1.0
2012-03-21,26.8,26.87,26.31,26.34,306100,26.8,26.87,26.31,26.34,306100,0.0,1.0
2012-03-22,26.71,26.7889,26.41,26.64,310700,26.71,26.7889,26.41,26.64,310700,0.0,1.0
2012-03-23,27.14,27.25,26.46,26.61,229600,27.14,27.25,26.46,26.61,229600,0.0,1.0
2012-03-26,26.91,27.82,26.85,27.27,255300,26.91,27.82,26.85,27.27,255300,0.0,1.0
2012-03-27,26.86,27.1,26.74,26.92,298500,26.86,27.1,26.74,26.92,298500,0.0,1.0
2012-03-28,26.5,27.0,26.4,26.79,310900,26.5,27.0,26.4,26.79,310900,0.0,1.0
2012-03-29,27.0,27.02,26.46,26.66,246200,27.0,27.02,26.46,26.66,246200,0.0,1.0
2012-03-30,26.81,27.319,26.77,27.26,219100,26.81,27.319,26.77,27.26,219100,0.0,1.0
2012-04-02,26.71,27.07,26.5,26.87,197000,26.71,27.07,26.5,26.87,197000,0.0,1.0
2012-04-03,26.5,26.6992,26.46,26.68,340600,26.5,26.6992,26.46,26.68,340600,0.0,1.0
2012-04-04,26.03,26.5,25.96,26.46,287600,26.03,26.5,25.96,26.46,287600,0.0,1.0
2012-04-05,26.16,26.19,26.005,26.01,192400,26.16,26.19,26.005,26.01,192400,0.0,1.0
2012-04-09,25.707,25.85,25.65,25.72,188900,25.707,25.85,25.65,25.72,188900,0.0,1.0
2012-04-10,25.52,26.79,25.38,26.41,328400,25.52,26.79,25.38,26.41,328400,0.0,1.0
2012-04-11,25.68,25.94,25.53,25.76,201700,25.68,25.94,25.53,25.76,201700,0.0,1.0
2012-04-12,26.13,26.33,25.75,25.75,124900,26.13,26.33,25.75,25.75,124900,0.0,1.0
2012-04-13,26.11,26.33,25.99,26.1,194100,26.11,26.33,25.99,26.1,194100,0.0,1.0
2012-04-16,25.75,26.15,25.67,26.14,135100,25.75,26.15,25.67,26.14,135100,0.0,1.0
2012-04-17,25.69,25.95,25.68,25.85,159700,25.69,25.95,25.68,25.85,159700,0.0,1.0
2012-04-18,25.08,25.7,24.96,25.6,271400,25.08,25.7,24.96,25.6,271400,0.0,1.0
2012-04-19,24.55,25.34,24.39,25.07,338100,24.55,25.34,24.39,25.07,338100,0.0,1.0
2012-04-20,24.74,25.62,24.59,25.08,266700,24.74,25.62,24.59,25.08,266700,0.0,1.0
2012-04-23,24.02,24.58,23.71,24.5,285200,24.02,24.58,23.71,24.5,285200,0.0,1.0
2012-04-24,24.16,24.5,24.0,24.04,137500,24.16,24.5,24.0,24.04,137500,0.0,1.0
2012-04-25,24.12,24.96,24.022,24.45,262400,24.12,24.96,24.022,24.45,262400,0.0,1.0
2012-04-26,23.76,24.41,23.7,24.1,229800,23.76,24.41,23.7,24.1,229800,0.0,1.0
2012-04-27,24.4,24.5,23.88,23.89,256000,24.4,24.5,23.88,23.89,256000,0.0,1.0
2012-04-30,24.32,24.43,23.85,24.4,173300,24.32,24.43,23.85,24.4,173300,0.0,1.0
2012-05-01,24.69,25.14,24.18,24.27,366100,24.69,25.14,24.18,24.27,366100,0.0,1.0
2012-05-02,24.21,24.67,24.11,24.18,123000,24.21,24.67,24.11,24.18,123000,0.0,1.0
2012-05-03,23.78,24.21,23.54,24.14,161800,23.78,24.21,23.54,24.14,161800,0.0,1.0
2012-05-04,23.36,23.73,23.2,23.59,187300,23.36,23.73,23.2,23.59,187300,0.0,1.0
2012-05-07,23.56,23.8564,23.12,23.35,161900,23.56,23.8564,23.12,23.35,161900,0.0,1.0
2012-05-08,23.06,23.47,22.7,23.31,202800,23.06,23.47,22.7,23.31,202800,0.0,1.0
2012-05-09,22.95,23.14,22.49,22.77,153000,22.95,23.14,22.49,22.77,153000,0.0,1.0
2012-05-10,23.05,23.29,22.95,23.18,215000,23.05,23.29,22.95,23.18,215000,0.0,1.0
2012-05-11,23.13,23.39,22.9,22.9,182500,23.13,23.39,22.9,22.9,182500,0.0,1.0
2012-05-14,23.37,23.44,22.75,22.9,214000,23.37,23.44,22.75,22.9,214000,0.0,1.0
2012-05-15,23.64,24.1493,23.39,23.39,381100,23.64,24.1493,23.39,23.39,381100,0.0,1.0
2012-05-16,23.05,24.078,22.9,23.77,213000,23.05,24.078,22.9,23.77,213000,0.0,1.0
2012-05-17,22.41,23.13,22.37,23.0,325000,22.41,23.13,22.37,23.0,325000,0.0,1.0
2012-05-18,22.07,22.47,21.98,22.42,141000,22.07,22.47,21.98,22.42,141000,0.0,1.0
2012-05-21,22.32,22.37,21.6701,22.06,141100,22.32,22.37,21.6701,22.06,141100,0.0,1.0
2012-05-22,22.01,22.44,21.87,22.27,109700,22.01,22.44,21.87,22.27,109700,0.0,1.0
2012-05-23,22.06,22.15,21.4,21.85,335000,22.06,22.15,21.4,21.85,335000,0.0,1.0
2012-05-24,21.64,22.25,21.54,22.1,224100,21.64,22.25,21.54,22.1,224100,0.0,1.0
2012-05-25,21.53,21.69,21.41,21.57,132600,21.53,21.69,21.41,21.57,132600,0.0,1.0
2012-05-29,22.04,22.08,21.14,21.72,367400,22.04,22.08,21.14,21.72,367400,0.0,1.0
2012-05-30,22.09,22.22,21.82,21.95,259900,22.09,22.22,21.82,21.95,259900,0.0,1.0
2012-05-31,22.28,22.39,21.85,22.06,224700,22.28,22.39,21.85,22.06,224700,0.0,1.0
2012-06-01,22.2,22.33,21.985,22.02,359300,22.2,22.33,21.985,22.02,359300,0.0,1.0
2012-06-04,22.21,22.33,22.06,22.21,139600,22.21,22.33,22.06,22.21,139600,0.0,1.0
2012-06-05,22.84,22.9,22.0,22.14,228000,22.84,22.9,22.0,22.14,228000,0.0,1.0
2012-06-06,23.35,23.37,22.73,23.0,176100,23.35,23.37,22.73,23.0,176100,0.0,1.0
2012-06-07,23.77,23.94,23.42,23.58,287300,23.77,23.94,23.42,23.58,287300,0.0,1.0
2012-06-08,23.58,23.69,23.33,23.69,124800,23.58,23.69,23.33,23.69,124800,0.0,1.0
2012-06-11,23.3,23.98,23.27,23.84,224100,23.3,23.98,23.27,23.84,224100,0.0,1.0
2012-06-12,23.59,23.77,23.02,23.36,119100,23.59,23.77,23.02,23.36,119100,0.0,1.0
2012-06-13,23.22,23.85,23.0,23.55,117900,23.22,23.85,23.0,23.55,117900,0.0,1.0
2012-06-14,23.49,23.75,23.1,23.17,78700,23.49,23.75,23.1,23.17,78700,0.0,1.0
2012-06-15,23.54,23.7,23.3,23.54,112900,23.54,23.7,23.3,23.54,112900,0.0,1.0
2012-06-18,23.93,23.95,23.45,23.46,112100,23.93,23.95,23.45,23.46,112100,0.0,1.0
2012-06-19,24.54,24.7,23.7718,24.04,299000,24.54,24.7,23.7718,24.04,299000,0.0,1.0
2012-06-20,25.1,25.16,24.55,24.6,194800,25.1,25.16,24.55,24.6,194800,0.0,1.0
2012-06-21,25.77,26.0,25.41,25.5,476100,25.77,26.0,25.41,25.5,476100,0.0,1.0
2012-06-22,26.07,26.25,25.5,25.89,553600,26.07,26.25,25.5,25.89,553600,0.0,1.0
2012-06-25,25.46,26.24,25.18,25.6,494100,25.46,26.24,25.18,25.6,494100,0.0,1.0
2012-06-26,25.44,25.53,24.8905,25.4,328500,25.44,25.53,24.8905,25.4,328500,0.0,1.0
2012-06-27,26.11,27.82,25.88,27.5,1204000,26.11,27.82,25.88,27.5,1204000,0.0,1.0
2012-06-28,25.95,26.04,25.3,26.01,370100,25.95,26.04,25.3,26.01,370100,0.0,1.0
2012-06-29,26.31,26.41,26.02,26.41,213800,26.31,26.41,26.02,26.41,213800,0.0,1.0
2012-07-02,25.99,26.46,25.79,26.44,290500,25.99,26.46,25.79,26.44,290500,0.0,1.0
2012-07-03,26.1,26.24,25.7709,25.99,203100,26.1,26.24,25.7709,25.99,203100,0.0,1.0
2012-07-05,25.85,26.45,25.8,26.09,182700,25.85,26.45,25.8,26.09,182700,0.0,1.0
2012-07-06,25.36,25.69,25.17,25.58,182600,25.36,25.69,25.17,25.58,182600,0.0,1.0
2012-07-09,25.35,25.46,24.84,25.21,289600,25.35,25.46,24.84,25.21,289600,0.0,1.0
2012-07-10,24.92,25.74,24.78,25.48,180300,24.92,25.74,24.78,25.48,180300,0.0,1.0
2012-07-11,24.35,25.03,23.88,24.99,272100,24.35,25.03,23.88,24.99,272100,0.0,1.0
2012-07-12,23.73,24.18,23.55,24.18,214000,23.73,24.18,23.55,24.18,214000,0.0,1.0
2012-07-13,25.1,25.1595,23.77,23.77,257100,25.1,25.1595,23.77,23.77,257100,0.0,1.0
2012-07-16,24.9,25.28,24.6,25.28,184800,24.9,25.28,24.6,25.28,184800,0.0,1.0
2012-07-17,24.63,25.7,24.51,24.94,73300,24.63,25.7,24.51,24.94,73300,0.0,1.0
2012-07-18,24.69,25.04,24.5,24.53,100300,24.69,25.04,24.5,24.53,100300,0.0,1.0
2012-07-19,24.87,25.037,24.6901,24.72,100400,24.87,25.037,24.6901,24.72,100400,0.0,1.0
2012-07-20,24.74,25.03,24.52,24.72,199800,24.74,25.03,24.52,24.72,199800,0.0,1.0
2012-07-23,23.85,24.39,23.84,24.39,98100,23.85,24.39,23.84,24.39,98100,0.0,1.0
2012-07-24,22.97,23.88,22.57,23.84,191500,22.97,23.88,22.57,23.84,191500,0.0,1.0
2012-07-25,23.3,23.41,22.95,23.13,85100,23.3,23.41,22.95,23.13,85100,0.0,1.0
2012-07-26,23.29,23.97,23.06,23.65,99600,23.29,23.97,23.06,23.65,99600,0.0,1.0
2012-07-27,23.77,23.84,23.09,23.32,125800,23.77,23.84,23.09,23.32,125800,0.0,1.0
2012-07-30,23.56,23.96,23.32,23.74,86900,23.56,23.96,23.32,23.74,86900,0.0,1.0
2012-07-31,23.36,23.7,23.19,23.5,130100,23.36,23.7,23.19,23.5,130100,0.0,1.0
2012-08-01,22.58,23.4995,22.455,23.43,163400,22.58,23.4995,22.455,23.43,163400,0.0,1.0
2012-08-02,22.23,22.59,21.97,22.5,110000,22.23,22.59,21.97,22.5,110000,0.0,1.0
2012-08-03,22.89,23.13,22.38,22.38,110400,22.89,23.13,22.38,22.38,110400,0.0,1.0
2012-08-06,23.18,23.4,22.95,22.96,145700,23.18,23.4,22.95,22.96,145700,0.0,1.0
2012-08-07,23.67,23.91,23.27,23.37,146500,23.67,23.91,23.27,23.37,146500,0.0,1.0
2012-08-08,24.15,24.2,23.4,23.65,139200,24.15,24.2,23.4,23.65,139200,0.0,1.0
2012-08-09,24.69,24.88,24.05,24.18,220800,24.69,24.88,24.05,24.18,220800,0.0,1.0
2012-08-10,24.58,24.8,24.47,24.63,110200,24.58,24.8,24.47,24.63,110200,0.0,1.0
2012-08-13,23.86,24.5,23.7101,24.5,82700,23.86,24.5,23.7101,24.5,82700,0.0,1.0
2012-08-14,23.47,24.08,23.27,23.9,142400,23.47,24.08,23.27,23.9,142400,0.0,1.0
2012-08-15,23.31,23.64,23.121,23.27,118000,23.31,23.64,23.121,23.27,118000,0.0,1.0
2012-08-16,23.78,23.86,23.05,23.26,156400,23.78,23.86,23.05,23.26,156400,0.0,1.0
2012-08-17,23.84,24.0099,23.65,23.69,71000,23.84,24.0099,23.65,23.69,71000,0.0,1.0
2012-08-20,24.15,24.16,23.53,23.76,164500,24.15,24.16,23.53,23.76,164500,0.0,1.0
2012-08-21,24.46,24.87,24.25,24.3,159300,24.46,24.87,24.25,24.3,159300,0.0,1.0
2012-08-22,23.75,24.59,23.71,24.37,116700,23.75,24.59,23.71,24.37,116700,0.0,1.0
2012-08-23,23.37,23.91,23.0205,23.65,116400,23.37,23.91,23.0205,23.65,116400,0.0,1.0
2012-08-24,23.74,23.879,23.11,23.28,107300,23.74,23.879,23.11,23.28,107300,0.0,1.0
2012-08-27,23.66,24.0,23.51,23.84,90000,23.66,24.0,23.51,23.84,90000,0.0,1.0
2012-08-28,23.89,23.99,23.605,23.62,62900,23.89,23.99,23.605,23.62,62900,0.0,1.0
2012-08-29,23.99,24.12,23.73,23.91,55800,23.99,24.12,23.73,23.91,55800,0.0,1.0
2012-08-30,23.38,23.94,23.34,23.82,77100,23.38,23.94,23.34,23.82,77100,0.0,1.0
2012-08-31,23.86,23.96,23.33,23.57,70400,23.86,23.96,23.33,23.57,70400,0.0,1.0
2012-09-04,24.02,24.23,23.5017,23.81,162100,24.02,24.23,23.5017,23.81,162100,0.0,1.0
2012-09-05,24.22,24.24,23.88,24.0,158500,24.22,24.24,23.88,24.0,158500,0.0,1.0
2012-09-06,22.68,23.7,21.56,23.36,770800,22.68,23.7,21.56,23.36,770800,0.0,1.0
2012-09-07,23.37,23.57,22.68,22.86,301100,23.37,23.57,22.68,22.86,301100,0.0,1.0
2012-09-10,22.795,23.305,22.63,23.15,219200,22.795,23.305,22.63,23.15,219200,0.0,1.0
2012-09-11,22.45,23.1,22.3707,22.75,160600,22.45,23.1,22.3707,22.75,160600,0.0,1.0
2012-09-12,22.2,22.55,22.035,22.55,207800,22.2,22.55,22.035,22.55,207800,0.0,1.0
2012-09-13,22.66,23.08,22.12,22.2,117500,22.66,23.08,22.12,22.2,117500,0.0,1.0
2012-09-14,23.02,23.16,22.51,22.75,131000,23.02,23.16,22.51,22.75,131000,0.0,1.0
2012-09-17,22.93,23.09,22.68,22.9,124100,22.93,23.09,22.68,22.9,124100,0.0,1.0
2012-09-18,22.79,22.88,22.58,22.69,85700,22.79,22.88,22.58,22.69,85700,0.0,1.0
2012-09-19,23.05,23.21,22.65,22.87,92400,23.05,23.21,22.65,22.87,92400,0.0,1.0
2012-09-20,23.02,23.15,22.6617,22.93,82200,23.02,23.15,22.6617,22.93,82200,0.0,1.0
2012-09-21,22.97,23.15,22.76,22.8,205800,22.97,23.15,22.76,22.8,205800,0.0,1.0
2012-09-24,23.73,23.9,22.7921,22.95,228600,23.73,23.9,22.7921,22.95,228600,0.0,1.0
2012-09-25,23.51,23.81,23.3,23.81,177800,23.51,23.81,23.3,23.81,177800,0.0,1.0
2012-09-26,23.41,23.58,23.27,23.27,116100,23.41,23.58,23.27,23.27,116100,0.0,1.0
2012-09-27,23.49,23.59,23.26,23.51,136100,23.49,23.59,23.26,23.51,136100,0.0,1.0
2012-09-28,23.455,23.67,23.2827,23.46,128000,23.455,23.67,23.2827,23.46,128000,0.0,1.0
2012-10-01,23.94,24.0,23.394,23.5,183000,23.94,24.0,23.394,23.5,183000,0.0,1.0
2012-10-02,23.84,23.97,23.48,23.97,168400,23.84,23.97,23.48,23.97,168400,0.0,1.0
2012-10-03,24.06,24.08,23.55,23.92,170600,24.06,24.08,23.55,23.92,170600,0.0,1.0
2012-10-04,24.3,24.3,23.82,24.1,173100,24.3,24.3,23.82,24.1,173100,0.0,1.0
2012-10-05,24.3,24.64,24.2,24.4,216300,24.3,24.64,24.2,24.4,216300,0.0,1.0
2012-10-08,24.02,24.2,23.82,24.19,101600,24.02,24.2,23.82,24.19,101600,0.0,1.0
2012-10-09,23.97,24.15,23.7,23.91,202200,23.97,24.15,23.7,23.91,202200,0.0,1.0
2012-10-10,24.02,24.09,23.86,24.06,128000,24.02,24.09,23.86,24.06,128000,0.0,1.0
2012-10-11,23.76,24.21,23.74,23.83,146400,23.76,24.21,23.74,23.83,146400,0.0,1.0
2012-10-12,23.4,23.88,23.17,23.82,161000,23.4,23.88,23.17,23.82,161000,0.0,1.0
2012-10-15,23.61,23.71,23.26,23.47,62200,23.61,23.71,23.26,23.47,62200,0.0,1.0
2012-10-16,23.64,23.78,23.43,23.77,100800,23.64,23.78,23.43,23.77,100800,0.0,1.0
2012-10-17,23.88,24.04,23.49,23.6,110000,23.88,24.04,23.49,23.6,110000,0.0,1.0
2012-10-18,23.53,23.87,23.49,23.87,64200,23.53,23.87,23.49,23.87,64200,0.0,1.0
2012-10-19,22.78,23.61,22.7201,23.4,171100,22.78,23.61,22.7201,23.4,171100,0.0,1.0
2012-10-22,22.89,22.98,22.5,22.75,97100,22.89,22.98,22.5,22.75,97100,0.0,1.0
2012-10-23,22.7,22.91,22.62,22.74,69000,22.7,22.91,22.62,22.74,69000,0.0,1.0
2012-10-24,22.3998,22.9799,22.36,22.77,103100,22.3998,22.9799,22.36,22.77,103100,0.0,1.0
2012-10-25,22.15,22.6299,21.96,22.49,161500,22.15,22.6299,21.96,22.49,161500,0.0,1.0
2012-10-26,21.95,22.22,21.8,22.22,83900,21.95,22.22,21.8,22.22,83900,0.0,1.0
2012-10-31,21.99,22.22,21.94,22.04,134400,21.99,22.22,21.94,22.04,134400,0.0,1.0
2012-11-01,22.3,22.8799,22.0,22.07,276400,22.3,22.8799,22.0,22.07,276400,0.0,1.0
2012-11-02,21.97,22.6799,21.95,22.31,212700,21.97,22.6799,21.95,22.31,212700,0.0,1.0
2012-11-05,22.63,22.65,21.9549,22.04,78700,22.63,22.65,21.9549,22.04,78700,0.0,1.0
2012-11-06,22.6,23.14,22.48,22.85,162600,22.6,23.14,22.48,22.85,162600,0.0,1.0
2012-11-07,21.8,22.5852,21.75,22.27,129200,21.8,22.5852,21.75,22.27,129200,0.0,1.0
2012-11-08,21.16,21.79,20.98,21.79,173000,21.16,21.79,20.98,21.79,173000,0.0,1.0
2012-11-09,21.26,21.33,20.07,20.5,194300,21.26,21.33,20.07,20.5,194300,0.0,1.0
2012-11-12,21.84,21.9,21.01,21.29,123500,21.84,21.9,21.01,21.29,123500,0.0,1.0
2012-11-13,21.23,21.8999,21.03,21.78,115200,21.23,21.8999,21.03,21.78,115200,0.0,1.0
2012-11-14,20.09,21.23,20.0,21.23,160700,20.09,21.23,20.0,21.23,160700,0.0,1.0
2012-11-15,19.97,20.4092,19.63,20.04,226100,19.97,20.4092,19.63,20.04,226100,0.0,1.0
2012-11-16,19.82,19.97,19.25,19.94,1035200,19.82,19.97,19.25,19.94,1035200,0.0,1.0
2012-11-19,20.03,20.19,19.84,20.04,262000,20.03,20.19,19.84,20.04,262000,0.0,1.0
2012-11-20,20.05,20.29,19.91,19.95,272500,20.05,20.29,19.91,19.95,272500,0.0,1.0
2012-11-21,20.06,20.16,19.97,20.03,197900,20.06,20.16,19.97,20.03,197900,0.0,1.0
2012-11-23,20.47,20.57,20.07,20.17,62500,20.47,20.57,20.07,20.17,62500,0.0,1.0
2012-11-26,20.42,20.71,20.3,20.43,112600,20.42,20.71,20.3,20.43,112600,0.0,1.0
2012-11-27,20.46,20.81,20.34,20.34,160600,20.46,20.81,20.34,20.34,160600,0.0,1.0
2012-11-28,20.55,20.85,20.3499,20.44,217400,20.55,20.85,20.3499,20.44,217400,0.0,1.0
2012-11-29,20.98,21.0599,20.51,20.57,277900,20.98,21.0599,20.51,20.57,277900,0.0,1.0
2012-11-30,20.41,21.17,20.26,21.04,231900,20.41,21.17,20.26,21.04,231900,0.0,1.0
2012-12-03,20.08,20.6,19.96,20.25,235300,20.08,20.6,19.96,20.25,235300,0.0,1.0
2012-12-04,20.26,20.37,20.09,20.14,242800,20.26,20.37,20.09,20.14,242800,0.0,1.0
2012-12-05,22.94,23.7,21.51,22.56,1489400,22.94,23.7,21.51,22.56,1489400,0.0,1.0
2012-12-06,22.85,23.1924,22.7,23.0,343500,22.85,23.1924,22.7,23.0,343500,0.0,1.0
2012-12-07,22.37,23.1225,22.19,23.0,289900,22.37,23.1225,22.19,23.0,289900,0.0,1.0
2012-12-10,22.68,22.71,22.32,22.36,213500,22.68,22.71,22.32,22.36,213500,0.0,1.0
2012-12-11,23.04,23.28,22.96,23.14,191000,23.04,23.28,22.96,23.14,191000,0.0,1.0
2012-12-12,22.81,23.33,22.765,23.21,166500,22.81,23.33,22.765,23.21,166500,0.0,1.0
2012-12-13,22.57,22.92,22.27,22.75,252200,22.57,22.92,22.27,22.75,252200,0.0,1.0
2012-12-14,22.22,22.72,22.04,22.7,221400,22.22,22.72,22.04,22.7,221400,0.0,1.0
2012-12-17,22.065,22.47,21.87,22.24,217500,22.065,22.47,21.87,22.24,217500,0.0,1.0
2012-12-18,22.1,22.35,22.04,22.19,265400,22.1,22.35,22.04,22.19,265400,0.0,1.0
2012-12-19,22.05,22.24,22.0,22.08,443600,22.05,22.24,22.0,22.08,443600,0.0,1.0
2012-12-20,22.07,22.3,21.99,22.13,265300,22.07,22.3,21.99,22.13,265300,0.0,1.0
2012-12-21,21.63,21.99,21.25,21.78,739600,21.63,21.99,21.25,21.78,739600,0.0,1.0
2012-12-24,21.61,21.9846,21.43,21.63,142400,21.61,21.9846,21.43,21.63,142400,0.0,1.0
2012-12-26,21.64,21.88,21.35,21.72,93800,21.64,21.88,21.35,21.72,93800,0.0,1.0
2012-12-27,21.71,21.79,21.48,21.72,134900,21.71,21.79,21.48,21.72,134900,0.0,1.0
2012-12-28,21.64,22.1399,21.55,21.58,151500,21.64,22.1399,21.55,21.58,151500,0.0,1.0
2012-12-31,21.74,21.79,21.25,21.61,149300,21.74,21.79,21.25,21.61,149300,0.0,1.0
2013-01-02,22.28,22.589,22.06,22.26,160100,22.28,22.589,22.06,22.26,160100,0.0,1.0
2013-01-03,22.44,22.51,22.08,22.34,103900,22.44,22.51,22.08,22.34,103900,0.0,1.0
2013-01-04,22.63,22.86,22.4432,22.58,127200,22.63,22.86,22.4432,22.58,127200,0.0,1.0
2013-01-07,21.97,22.54,21.84,22.45,127100,21.97,22.54,21.84,22.45,127100,0.0,1.0
2013-01-08,21.57,22.26,21.49,22.0,234800,21.57,22.26,21.49,22.0,234800,0.0,1.0
2013-01-09,21.78,21.966,21.4,21.55,231200,21.78,21.966,21.4,21.55,231200,0.0,1.0
2013-01-10,22.3,22.41,21.66,21.99,172000,22.3,22.41,21.66,21.99,172000,0.0,1.0
2013-01-11,21.74,22.33,21.4,22.31,246400,21.74,22.33,21.4,22.31,246400,0.0,1.0
2013-01-14,21.92,21.94,21.2901,21.63,222300,21.92,21.94,21.2901,21.63,222300,0.0,1.0
2013-01-15,22.09,22.2,21.65,21.8,93600,22.09,22.2,21.65,21.8,93600,0.0,1.0
2013-01-16,21.72,22.0,21.62,21.98,118100,21.72,22.0,21.62,21.98,118100,0.0,1.0
2013-01-17,21.82,21.92,21.688,21.75,116900,21.82,21.92,21.688,21.75,116900,0.0,1.0
2013-01-18,22.02,22.13,21.7,21.88,96800,22.02,22.13,21.7,21.88,96800,0.0,1.0
2013-01-22,22.21,22.24,21.81,22.03,106200,22.21,22.24,21.81,22.03,106200,0.0,1.0
2013-01-23,22.63,22.66,21.94,22.22,280000,22.63,22.66,21.94,22.22,280000,0.0,1.0
2013-01-24,22.85,22.94,22.54,22.62,257600,22.85,22.94,22.54,22.62,257600,0.0,1.0
2013-01-25,22.93,23.01,22.75,22.91,149800,22.93,23.01,22.75,22.91,149800,0.0,1.0
2013-01-28,22.69,22.93,22.62,22.93,141800,22.69,22.93,22.62,22.93,141800,0.0,1.0
2013-01-29,22.48,22.84,22.3,22.75,178400,22.48,22.84,22.3,22.75,178400,0.0,1.0
2013-01-30,21.69,22.52,21.46,22.52,257200,21.69,22.52,21.46,22.52,257200,0.0,1.0
2013-01-31,21.65,21.88,21.45,21.7,185900,21.65,21.88,21.45,21.7,185900,0.0,1.0
2013-02-01,21.66,21.79,21.51,21.79,184400,21.66,21.79,21.51,21.79,184400,0.0,1.0
2013-02-04,21.24,21.68,21.14,21.68,353100,21.24,21.68,21.14,21.68,353100,0.0,1.0
2013-02-05,21.57,21.71,21.26,21.37,138400,21.57,21.71,21.26,21.37,138400,0.0,1.0
2013-02-06,21.44,21.66,21.33,21.48,161200,21.44,21.66,21.33,21.48,161200,0.0,1.0
2013-02-07,22.13,22.22,21.39,21.5,183700,22.13,22.22,21.39,21.5,183700,0.0,1.0
2013-02-08,22.34,22.55,22.11,22.21,161900,22.34,22.55,22.11,22.21,161900,0.0,1.0
2013-02-11,22.74,22.85,22.36,22.45,271600,22.74,22.85,22.36,22.45,271600,0.0,1.0
2013-02-12,22.75,23.039,22.53,22.7,194600,22.75,23.039,22.53,22.7,194600,0.0,1.0
2013-02-13,22.83,23.18,22.65,22.88,226700,22.83,23.18,22.65,22.88,226700,0.0,1.0
2013-02-14,22.38,22.81,22.3318,22.81,230600,22.38,22.81,22.3318,22.81,230600,0.0,1.0
2013-02-15,22.43,22.507,22.25,22.44,104800,22.43,22.507,22.25,22.44,104800,0.0,1.0
2013-02-19,22.97,23.0404,22.551,22.56,219000,22.97,23.0404,22.551,22.56,219000,0.0,1.0
2013-02-20,22.51,23.06,22.5,23.0,163300,22.51,23.06,22.5,23.0,163300,0.0,1.0
2013-02-21,22.13,22.45,22.04,22.45,147300,22.13,22.45,22.04,22.45,147300,0.0,1.0
2013-02-22,22.48,22.49,22.11,22.13,135200,22.48,22.49,22.11,22.13,135200,0.0,1.0
2013-02-25,22.01,22.55,21.99,22.52,128600,22.01,22.55,21.99,22.52,128600,0.0,1.0
2013-02-26,22.03,22.16,21.931,22.12,97300,22.03,22.16,21.931,22.12,97300,0.0,1.0
2013-02-27,22.08,22.3396,21.96,21.97,129600,22.08,22.3396,21.96,21.97,129600,0.0,1.0
2013-02-28,22.12,22.4999,21.86,22.04,187700,22.12,22.4999,21.86,22.04,187700,0.0,1.0
2013-03-01,22.03,22.15,21.8,22.1,123600,22.03,22.15,21.8,22.1,123600,0.0,1.0
2013-03-04,21.85,22.0975,21.68,22.0,147000,21.85,22.0975,21.68,22.0,147000,0.0,1.0
2013-03-05,21.69,22.1,21.68,21.92,626200,21.69,22.1,21.68,21.92,626200,0.0,1.0
2013-03-06,19.57,19.96,16.98,17.0,4568400,19.57,19.96,16.98,17.0,4568400,0.0,1.0
2013-03-07,18.885,19.49,18.8,19.49,1080700,18.885,19.49,18.8,19.49,1080700,0.0,1.0
2013-03-08,19.01,19.25,18.8,18.9,407800,19.01,19.25,18.8,18.9,407800,0.0,1.0
2013-03-11,19.3,19.35,19.02,19.05,333100,19.3,19.35,19.02,19.05,333100,0.0,1.0
2013-03-12,19.1,19.464,19.02,19.29,307600,19.1,19.464,19.02,19.29,307600,0.0,1.0
2013-03-13,19.14,19.33,18.99,19.11,241000,19.14,19.33,18.99,19.11,241000,0.0,1.0
2013-03-14,19.32,19.325,19.14,19.24,338400,19.32,19.325,19.14,19.24,338400,0.0,1.0
2013-03-15,19.46,19.65,19.25,19.4,374100,19.46,19.65,19.25,19.4,374100,0.0,1.0
2013-03-18,19.17,19.49,19.06,19.26,285400,19.17,19.49,19.06,19.26,285400,0.0,1.0
2013-03-19,19.13,19.28,18.82,19.2,253100,19.13,19.28,18.82,19.2,253100,0.0,1.0
2013-03-20,19.16,19.29,18.91,19.18,277900,19.16,19.29,18.91,19.18,277900,0.0,1.0
2013-03-21,18.91,19.15,18.9,19.09,331900,18.91,19.15,18.9,19.09,331900,0.0,1.0
2013-03-22,18.53,18.94,18.31,18.94,298200,18.53,18.94,18.31,18.94,298200,0.0,1.0
2013-03-25,18.43,18.64,18.1,18.54,189400,18.43,18.64,18.1,18.54,189400,0.0,1.0
2013-03-26,18.19,18.5,18.04,18.48,331700,18.19,18.5,18.04,18.48,331700,0.0,1.0
2013-03-27,18.1,18.11,17.85,18.06,352400,18.1,18.11,17.85,18.06,352400,0.0,1.0
2013-03-28,18.13,18.18,17.92,18.06,204000,18.13,18.18,17.92,18.06,204000,0.0,1.0
2013-04-01,18.07,18.154,17.972,18.13,306100,18.07,18.154,17.972,18.13,306100,0.0,1.0
2013-04-02,17.98,18.16,17.93,18.09,324500,17.98,18.16,17.93,18.09,324500,0.0,1.0
2013-04-03,18.02,18.15,17.9101,17.96,274100,18.02,18.15,17.9101,17.96,274100,0.0,1.0
2013-04-04,18.04,18.09,17.69,18.0,325100,18.04,18.09,17.69,18.0,325100,0.0,1.0
2013-04-05,18.12,18.12,17.74,17.84,227000,18.12,18.12,17.74,17.84,227000,0.0,1.0
2013-04-08,18.12,18.17,17.74,18.12,240900,18.12,18.17,17.74,18.12,240900,0.0,1.0
2013-04-09,18.45,18.87,18.34,18.34,242300,18.45,18.87,18.34,18.34,242300,0.0,1.0
2013-04-10,18.28,18.5525,18.2,18.55,162100,18.28,18.5525,18.2,18.55,162100,0.0,1.0
2013-04-11,18.22,18.4,18.05,18.2,136200,18.22,18.4,18.05,18.2,136200,0.0,1.0
2013-04-12,18.18,18.32,18.12,18.16,130500,18.18,18.32,18.12,18.16,130500,0.0,1.0
2013-04-15,18.13,18.33,17.97,18.17,315200,18.13,18.33,17.97,18.17,315200,0.0,1.0
2013-04-16,18.04,18.34,17.92,18.28,278900,18.04,18.34,17.92,18.28,278900,0.0,1.0
2013-04-17,18.08,18.21,17.818,17.88,250100,18.08,18.21,17.818,17.88,250100,0.0,1.0
2013-04-18,18.02,18.39,17.91,18.27,250800,18.02,18.39,17.91,18.27,250800,0.0,1.0
2013-04-19,18.05,18.2,17.92,18.07,205100,18.05,18.2,17.92,18.07,205100,0.0,1.0
2013-04-22,18.07,18.2,17.87,18.0,160800,18.07,18.2,17.87,18.0,160800,0.0,1.0
2013-04-23,18.4,18.44,18.12,18.16,152400,18.4,18.44,18.12,18.16,152400,0.0,1.0
2013-04-24,18.57,18.66,18.35,18.48,149400,18.57,18.66,18.35,18.48,149400,0.0,1.0
2013-04-25,18.89,19.04,18.66,18.66,185500,18.89,19.04,18.66,18.66,185500,0.0,1.0
2013-04-26,18.97,19.04,18.78,18.91,218100,18.97,19.04,18.78,18.91,218100,0.0,1.0
2013-04-29,19.01,19.11,18.88,18.96,120500,19.01,19.11,18.88,18.96,120500,0.0,1.0
2013-04-30,19.36,19.59,19.0,19.06,204700,19.36,19.59,19.0,19.06,204700,0.0,1.0
2013-05-01,19.31,19.49,19.24,19.32,182000,19.31,19.49,19.24,19.32,182000,0.0,1.0
2013-05-02,19.73,19.76,19.31,19.4,172400,19.73,19.76,19.31,19.4,172400,0.0,1.0
2013-05-03,19.88,20.33,19.85,19.88,159200,19.88,20.33,19.85,19.88,159200,0.0,1.0
2013-05-06,20.44,20.75,19.87,19.88,205900,20.44,20.75,19.87,19.88,205900,0.0,1.0
2013-05-07,20.08,20.59,19.85,20.5,180300,20.08,20.59,19.85,20.5,180300,0.0,1.0
2013-05-08,19.97,20.24,19.85,20.08,147700,19.97,20.24,19.85,20.08,147700,0.0,1.0
2013-05-09,20.16,20.38,20.02,20.33,329600,20.16,20.38,20.02,20.33,329600,0.0,1.0
2013-05-10,19.88,20.359,19.85,20.25,172200,19.88,20.359,19.85,20.25,172200,0.0,1.0
2013-05-13,19.88,20.1568,19.56,19.82,255500,19.88,20.1568,19.56,19.82,255500,0.0,1.0
2013-05-14,20.01,20.56,19.85,19.85,396800,20.01,20.56,19.85,19.85,396800,0.0,1.0
2013-05-15,20.08,20.25,20.0,20.0,171100,20.08,20.25,20.0,20.0,171100,0.0,1.0
2013-05-16,20.1,20.25,20.0,20.0,176500,20.1,20.25,20.0,20.0,176500,0.0,1.0
2013-05-17,20.13,20.38,20.03,20.12,152700,20.13,20.38,20.03,20.12,152700,0.0,1.0
2013-05-20,20.58,20.69,20.12,20.13,169700,20.58,20.69,20.12,20.13,169700,0.0,1.0
2013-05-21,20.3,20.8099,20.19,20.65,164900,20.3,20.8099,20.19,20.65,164900,0.0,1.0
2013-05-22,19.86,20.47,19.8,20.32,230500,19.86,20.47,19.8,20.32,230500,0.0,1.0
2013-05-23,20.1,20.13,19.52,19.69,131200,20.1,20.13,19.52,19.69,131200,0.0,1.0
2013-05-24,20.42,20.43,20.0001,20.08,90100,20.42,20.43,20.0001,20.08,90100,0.0,1.0
2013-05-28,20.87,20.98,20.66,20.66,218600,20.87,20.98,20.66,20.66,218600,0.0,1.0
2013-05-29,20.83,20.98,20.62,20.77,77700,20.83,20.98,20.62,20.77,77700,0.0,1.0
2013-05-30,20.98,21.37,20.81,20.84,233600,20.98,21.37,20.81,20.84,233600,0.0,1.0
2013-05-31,20.07,20.85,20.01,20.73,246100,20.07,20.85,20.01,20.73,246100,0.0,1.0
2013-06-03,20.23,20.36,19.83,20.1,436300,20.23,20.36,19.83,20.1,436300,0.0,1.0
2013-06-04,20.33,20.34,19.85,20.23,303700,20.33,20.34,19.85,20.23,303700,0.0,1.0
2013-06-05,20.24,20.314,19.89,20.27,233800,20.24,20.314,19.89,20.27,233800,0.0,1.0
2013-06-06,19.82,20.28,19.7,20.19,227700,19.82,20.28,19.7,20.19,227700,0.0,1.0
2013-06-07,19.81,20.0,19.64,19.87,162600,19.81,20.0,19.64,19.87,162600,0.0,1.0
2013-06-10,19.96,20.0,19.68,19.79,134000,19.96,20.0,19.68,19.79,134000,0.0,1.0
2013-06-11,19.82,20.0,19.71,19.87,226800,19.82,20.0,19.71,19.87,226800,0.0,1.0
2013-06-12,19.74,20.0,19.61,19.91,279800,19.74,20.0,19.61,19.91,279800,0.0,1.0
2013-06-13,19.68,19.895,19.6,19.75,229200,19.68,19.895,19.6,19.75,229200,0.0,1.0
2013-06-14,19.61,19.945,19.56,19.62,166800,19.61,19.945,19.56,19.62,166800,0.0,1.0
2013-06-17,19.7,19.81,19.62,19.73,213000,19.7,19.81,19.62,19.73,213000,0.0,1.0
2013-06-18,19.75,19.8,19.57,19.67,263900,19.75,19.8,19.57,19.67,263900,0.0,1.0
2013-06-19,19.67,19.8499,19.58,19.75,163100,19.67,19.8499,19.58,19.75,163100,0.0,1.0
2013-06-20,19.42,19.73,19.35,19.56,237800,19.42,19.73,19.35,19.56,237800,0.0,1.0
2013-06-21,19.61,19.629,19.25,19.5,244400,19.61,19.629,19.25,19.5,244400,0.0,1.0
2013-06-24,19.36,19.62,19.3,19.57,184300,19.36,19.62,19.3,19.57,184300,0.0,1.0
2013-06-25,19.58,19.7,19.4,19.51,286500,19.58,19.7,19.4,19.51,286500,0.0,1.0
2013-06-26,20.06,20.49,19.76,20.45,946700,20.06,20.49,19.76,20.45,946700,0.0,1.0
2013-06-27,20.14,20.178,19.88,19.99,402400,20.14,20.178,19.88,19.99,402400,0.0,1.0
2013-06-28,20.18,20.19,19.93,20.03,709100,20.18,20.19,19.93,20.03,709100,0.0,1.0
2013-07-01,20.205,20.48,20.01,20.18,248200,20.205,20.48,20.01,20.18,248200,0.0,1.0
2013-07-02,19.9,20.15,19.61,20.15,183300,19.9,20.15,19.61,20.15,183300,0.0,1.0
2013-07-03,19.91,19.92,19.62,19.79,58700,19.91,19.92,19.62,19.79,58700,0.0,1.0
2013-07-05,20.0,20.08,19.9,20.01,98700,20.0,20.08,19.9,20.01,98700,0.0,1.0
2013-07-08,20.25,20.305,20.01,20.09,114200,20.25,20.305,20.01,20.09,114200,0.0,1.0
2013-07-09,20.43,20.45,20.28,20.35,83300,20.43,20.45,20.28,20.35,83300,0.0,1.0
2013-07-10,20.71,20.74,20.34,20.45,107100,20.71,20.74,20.34,20.45,107100,0.0,1.0
2013-07-11,20.99,21.11,20.5256,20.75,150100,20.99,21.11,20.5256,20.75,150100,0.0,1.0
2013-07-12,20.58,21.0,20.45,20.93,132000,20.58,21.0,20.45,20.93,132000,0.0,1.0
2013-07-15,20.89,20.92,20.5,20.75,102300,20.89,20.92,20.5,20.75,102300,0.0,1.0
2013-07-16,20.65,20.98,20.62,20.86,92900,20.65,20.98,20.62,20.86,92900,0.0,1.0
2013-07-17,23.57,23.85,21.1,21.35,1098100,23.57,23.85,21.1,21.35,1098100,0.0,1.0
2013-07-18,22.94,23.9699,22.48,23.54,454400,22.94,23.9699,22.48,23.54,454400,0.0,1.0
2013-07-19,22.8,23.17,22.76,22.83,216900,22.8,23.17,22.76,22.83,216900,0.0,1.0
2013-07-22,23.12,23.262,22.76,22.85,306900,23.12,23.262,22.76,22.85,306900,0.0,1.0
2013-07-23,22.89,23.34,22.65,23.23,163600,22.89,23.34,22.65,23.23,163600,0.0,1.0
2013-07-24,22.88,23.18,22.67,22.96,198200,22.88,23.18,22.67,22.96,198200,0.0,1.0
2013-07-25,22.86,23.17,22.63,22.82,192700,22.86,23.17,22.63,22.82,192700,0.0,1.0
2013-07-26,22.66,22.75,22.36,22.75,254300,22.66,22.75,22.36,22.75,254300,0.0,1.0
2013-07-29,22.38,22.66,22.22,22.66,168700,22.38,22.66,22.22,22.66,168700,0.0,1.0
2013-07-30,22.44,22.66,22.3,22.4,125900,22.44,22.66,22.3,22.4,125900,0.0,1.0
2013-07-31,22.61,22.75,22.3,22.41,136700,22.61,22.75,22.3,22.41,136700,0.0,1.0
2013-08-01,22.88,23.0,22.59,22.75,116800,22.88,23.0,22.59,22.75,116800,0.0,1.0
2013-08-02,22.9,23.11,22.8,22.84,91200,22.9,23.11,22.8,22.84,91200,0.0,1.0
2013-08-05,23.45,23.56,22.771,22.92,125000,23.45,23.56,22.771,22.92,125000,0.0,1.0
2013-08-06,23.22,23.37,23.09,23.37,94600,23.22,23.37,23.09,23.37,94600,0.0,1.0
2013-08-07,22.99,23.19,22.87,23.13,94400,22.99,23.19,22.87,23.13,94400,0.0,1.0
2013-08-08,22.98,23.15,22.84,23.1,68800,22.98,23.15,22.84,23.1,68800,0.0,1.0
2013-08-09,22.75,23.01,22.62,23.01,88000,22.75,23.01,22.62,23.01,88000,0.0,1.0
2013-08-12,22.69,22.85,22.46,22.8,132400,22.69,22.85,22.46,22.8,132400,0.0,1.0
2013-08-13,23.03,23.12,22.46,22.73,133300,23.03,23.12,22.46,22.73,133300,0.0,1.0
2013-08-14,23.08,23.39,22.91,23.0,90600,23.08,23.39,22.91,23.0,90600,0.0,1.0
2013-08-15,22.45,22.99,22.32,22.99,177000,22.45,22.99,22.32,22.99,177000,0.0,1.0
2013-08-16,22.56,22.88,22.32,22.77,107300,22.56,22.88,22.32,22.77,107300,0.0,1.0
2013-08-19,22.1,22.67,22.08,22.54,109100,22.1,22.67,22.08,22.54,109100,0.0,1.0
2013-08-20,22.97,23.2999,22.15,22.15,281200,22.97,23.2999,22.15,22.15,281200,0.0,1.0
2013-08-21,22.3,23.4308,22.16,23.01,146400,22.3,23.4308,22.16,23.01,146400,0.0,1.0
2013-08-22,22.66,22.67,22.3,22.3,62900,22.66,22.67,22.3,22.3,62900,0.0,1.0
2013-08-23,22.65,22.89,22.45,22.63,129700,22.65,22.89,22.45,22.63,129700,0.0,1.0
2013-08-26,22.71,23.08,22.6,22.63,114300,22.71,23.08,22.6,22.63,114300,0.0,1.0
2013-08-27,22.17,22.73,22.15,22.61,209700,22.17,22.73,22.15,22.61,209700,0.0,1.0
2013-08-28,22.02,22.36,20.78,22.13,701900,22.02,22.36,20.78,22.13,701900,0.0,1.0
2013-08-29,22.01,22.25,21.88,22.01,152000,22.01,22.25,21.88,22.01,152000,0.0,1.0
2013-08-30,21.91,22.16,21.82,21.99,146100,21.91,22.16,21.82,21.99,146100,0.0,1.0
2013-09-03,22.09,22.48,21.92,22.05,166100,22.09,22.48,21.92,22.05,166100,0.0,1.0
2013-09-04,22.12,22.3,22.06,22.25,154400,22.12,22.3,22.06,22.25,154400,0.0,1.0
2013-09-05,21.99,22.3,21.99,22.21,159600,21.99,22.3,21.99,22.21,159600,0.0,1.0
2013-09-06,22.32,22.5,21.86,22.12,128500,22.32,22.5,21.86,22.12,128500,0.0,1.0
2013-09-09,22.46,22.66,22.29,22.46,149000,22.46,22.66,22.29,22.46,149000,0.0,1.0
2013-09-10,22.74,23.22,22.5,22.65,260600,22.74,23.22,22.5,22.65,260600,0.0,1.0
2013-09-11,23.17,23.32,22.65,22.74,222400,23.17,23.32,22.65,22.74,222400,0.0,1.0
2013-09-12,23.22,23.45,23.13,23.24,121100,23.22,23.45,23.13,23.24,121100,0.0,1.0
2013-09-13,23.26,23.47,22.9,23.3,109700,23.26,23.47,22.9,23.3,109700,0.0,1.0
2013-09-16,23.12,23.4,22.97,23.29,217500,23.12,23.4,22.97,23.29,217500,0.0,1.0
2013-09-17,23.1,23.26,23.065,23.08,126200,23.1,23.26,23.065,23.08,126200,0.0,1.0
2013-09-18,22.94,23.14,22.65,23.05,174400,22.94,23.14,22.65,23.05,174400,0.0,1.0
2013-09-19,23.38,23.48,22.8501,22.92,133900,23.38,23.48,22.8501,22.92,133900,0.0,1.0
2013-09-20,22.86,23.38,22.821,23.38,237100,22.86,23.38,22.821,23.38,237100,0.0,1.0
2013-09-23,22.49,22.9599,22.42,22.91,147600,22.49,22.9599,22.42,22.91,147600,0.0,1.0
2013-09-24,22.71,22.72,22.3,22.53,266600,22.71,22.72,22.3,22.53,266600,0.0,1.0
2013-09-25,22.59,22.889,22.4,22.75,176600,22.59,22.889,22.4,22.75,176600,0.0,1.0
2013-09-26,22.94,23.06,22.49,22.57,153600,22.94,23.06,22.49,22.57,153600,0.0,1.0
2013-09-27,22.94,23.02,22.72,22.83,102900,22.94,23.02,22.72,22.83,102900,0.0,1.0
2013-09-30,23.1,23.3,22.73,22.76,181800,23.1,23.3,22.73,22.76,181800,0.0,1.0
2013-10-01,23.15,23.243,22.87,23.1,190100,23.15,23.243,22.87,23.1,190100,0.0,1.0
2013-10-02,22.94,23.14,22.78,23.14,89400,22.94,23.14,22.78,23.14,89400,0.0,1.0
2013-10-03,22.42,23.016,22.21,22.98,106900,22.42,23.016,22.21,22.98,106900,0.0,1.0
2013-10-04,22.6,22.79,22.4,22.4,93500,22.6,22.79,22.4,22.4,93500,0.0,1.0
2013-10-07,22.45,22.67,22.29,22.44,249000,22.45,22.67,22.29,22.44,249000,0.0,1.0
2013-10-08,21.95,22.54,21.86,22.45,146200,21.95,22.54,21.86,22.45,146200,0.0,1.0
2013-10-09,21.92,22.06,21.66,21.95,176100,21.92,22.06,21.66,21.95,176100,0.0,1.0
2013-10-10,22.96,23.09,21.966,22.11,151500,22.96,23.09,21.966,22.11,151500,0.0,1.0
2013-10-11,23.68,23.739,22.85,22.98,160300,23.68,23.739,22.85,22.98,160300,0.0,1.0
2013-10-14,23.75,23.77,23.2801,23.55,147600,23.75,23.77,23.2801,23.55,147600,0.0,1.0
2013-10-15,23.65,24.06,23.55,23.75,241500,23.65,24.06,23.55,23.75,241500,0.0,1.0
2013-10-16,23.79,23.97,23.66,23.72,119400,23.79,23.97,23.66,23.72,119400,0.0,1.0
2013-10-17,24.57,24.57,23.68,23.76,177300,24.57,24.57,23.68,23.76,177300,0.0,1.0
2013-10-18,24.98,25.01,24.6,24.73,168800,24.98,25.01,24.6,24.73,168800,0.0,1.0
2013-10-21,24.74,25.15,24.58,25.06,107300,24.74,25.15,24.58,25.06,107300,0.0,1.0
2013-10-22,24.75,25.01,24.684,24.78,99000,24.75,25.01,24.684,24.78,99000,0.0,1.0
2013-10-23,25.89,25.91,24.62,24.73,255600,25.89,25.91,24.62,24.73,255600,0.0,1.0
2013-10-24,26.44,26.5,25.99,25.99,156700,26.44,26.5,25.99,25.99,156700,0.0,1.0
2013-10-25,26.42,26.5,26.01,26.32,126700,26.42,26.5,26.01,26.32,126700,0.0,1.0
2013-10-28,26.73,26.83,26.1402,26.4,120900,26.73,26.83,26.1402,26.4,120900,0.0,1.0
2013-10-29,26.96,27.25,26.691,26.85,116300,26.96,27.25,26.691,26.85,116300,0.0,1.0
2013-10-30,27.36,27.48,26.97,26.99,203500,27.36,27.48,26.97,26.99,203500,0.0,1.0
2013-10-31,27.11,27.65,27.08,27.38,184700,27.11,27.65,27.08,27.38,184700,0.0,1.0
2013-11-01,27.15,27.59,26.9,27.17,165800,27.15,27.59,26.9,27.17,165800,0.0,1.0
2013-11-04,27.48,27.53,27.07,27.15,140500,27.48,27.53,27.07,27.15,140500,0.0,1.0
2013-11-05,27.99,28.569,27.38,27.42,304300,27.99,28.569,27.38,27.42,304300,0.0,1.0
2013-11-06,28.25,28.6,28.0,28.19,176900,28.25,28.6,28.0,28.19,176900,0.0,1.0
2013-11-07,27.74,28.57,27.71,28.38,176900,27.74,28.57,27.71,28.38,176900,0.0,1.0
2013-11-08,27.83,28.28,27.61,27.74,214500,27.83,28.28,27.61,27.74,214500,0.0,1.0
2013-11-11,27.86,28.07,27.52,27.86,74100,27.86,28.07,27.52,27.86,74100,0.0,1.0
2013-11-12,27.51,27.9,27.35,27.86,144100,27.51,27.9,27.35,27.86,144100,0.0,1.0
2013-11-13,27.28,27.48,27.01,27.25,139100,27.28,27.48,27.01,27.25,139100,0.0,1.0
2013-11-14,27.24,27.48,27.175,27.32,127600,27.24,27.48,27.175,27.32,127600,0.0,1.0
2013-11-15,27.33,27.495,27.18,27.2,133200,27.33,27.495,27.18,27.2,133200,0.0,1.0
2013-11-18,27.49,27.73,27.2668,27.55,318200,27.49,27.73,27.2668,27.55,318200,0.0,1.0
2013-11-19,27.51,27.76,27.4,27.42,321300,27.51,27.76,27.4,27.42,321300,0.0,1.0
2013-11-20,27.22,27.61,27.14,27.6,104300,27.22,27.61,27.14,27.6,104300,0.0,1.0
2013-11-21,27.27,27.55,27.22,27.38,147300,27.27,27.55,27.22,27.38,147300,0.0,1.0
2013-11-22,27.49,27.54,27.1093,27.27,159900,27.49,27.54,27.1093,27.27,159900,0.0,1.0
2013-11-25,27.45,27.63,27.34,27.46,94900,27.45,27.63,27.34,27.46,94900,0.0,1.0
2013-11-26,26.92,27.61,26.73,27.51,221400,26.92,27.61,26.73,27.51,221400,0.0,1.0
2013-11-27,29.76,30.55,27.69,29.0,1073600,29.76,30.55,27.69,29.0,1073600,0.0,1.0
2013-11-29,30.17,30.4936,29.56,29.75,247000,30.17,30.4936,29.56,29.75,247000,0.0,1.0
2013-12-02,29.91,31.5,29.74,30.5,273500,29.91,31.5,29.74,30.5,273500,0.0,1.0
2013-12-03,29.56,30.12,29.28,29.95,317700,29.56,30.12,29.28,29.95,317700,0.0,1.0
2013-12-04,29.75,30.6,29.417,30.6,359900,29.75,30.6,29.417,30.6,359900,0.0,1.0
2013-12-05,29.82,29.99,29.36,29.76,140800,29.82,29.99,29.36,29.76,140800,0.0,1.0
2013-12-06,29.55,30.05,29.53,29.97,267800,29.55,30.05,29.53,29.97,267800,0.0,1.0
2013-12-09,29.57,30.16,29.29,29.66,600100,29.57,30.16,29.29,29.66,600100,0.0,1.0
2013-12-10,28.7,29.75,28.67,29.7,236400,28.7,29.75,28.67,29.7,236400,0.0,1.0
2013-12-11,28.13,28.81,28.07,28.7,183700,28.13,28.81,28.07,28.7,183700,0.0,1.0
2013-12-12,27.45,28.36,27.11,28.07,294400,27.45,28.36,27.11,28.07,294400,0.0,1.0
2013-12-13,28.03,28.31,27.17,27.42,282000,28.03,28.31,27.17,27.42,282000,0.0,1.0
2013-12-16,28.8,28.96,28.23,28.23,193800,28.8,28.96,28.23,28.23,193800,0.0,1.0
2013-12-17,28.48,28.9683,28.34,28.88,149900,28.48,28.9683,28.34,28.88,149900,0.0,1.0
2013-12-18,28.49,28.65,28.06,28.45,160300,28.49,28.65,28.06,28.45,160300,0.0,1.0
2013-12-19,28.36,28.68,28.3,28.49,85800,28.36,28.68,28.3,28.49,85800,0.0,1.0
2013-12-20,28.35,28.44,28.0,28.34,311000,28.35,28.44,28.0,28.34,311000,0.0,1.0
2013-12-23,28.35,28.6299,28.18,28.41,171000,28.35,28.6299,28.18,28.41,171000,0.0,1.0
2013-12-24,28.73,28.86,28.05,28.61,106700,28.73,28.86,28.05,28.61,106700,0.0,1.0
2013-12-26,28.41,29.09,28.1857,28.79,205700,28.41,29.09,28.1857,28.79,205700,0.0,1.0
2013-12-27,28.5,28.58,28.23,28.58,151600,28.5,28.58,28.23,28.58,151600,0.0,1.0
2013-12-30,28.77,29.129,28.57,28.76,280700,28.77,29.129,28.57,28.76,280700,0.0,1.0
2013-12-31,29.14,29.43,28.81,29.18,481000,29.14,29.43,28.81,29.18,481000,0.0,1.0
2014-01-02,28.17,29.4121,28.14,29.25,335600,28.17,29.4121,28.14,29.25,335600,0.0,1.0
2014-01-03,28.5,28.65,28.25,28.25,256300,28.5,28.65,28.25,28.25,256300,0.0,1.0
2014-01-06,28.09,29.0,27.71,28.85,266900,28.09,29.0,27.71,28.85,266900,0.0,1.0
2014-01-07,28.0,28.47,27.75,28.34,281100,28.0,28.47,27.75,28.34,281100,0.0,1.0
2014-01-08,28.0,28.2599,27.34,28.12,259400,28.0,28.2599,27.34,28.12,259400,0.0,1.0
2014-01-09,27.97,28.19,27.78,28.09,216300,27.97,28.19,27.78,28.09,216300,0.0,1.0
2014-01-10,27.99,28.1897,27.68,28.01,191700,27.99,28.1897,27.68,28.01,191700,0.0,1.0
2014-01-13,29.49,29.86,29.275,29.72,853200,29.49,29.86,29.275,29.72,853200,0.0,1.0
2014-01-14,29.49,29.91,29.4,29.76,382900,29.49,29.91,29.4,29.76,382900,0.0,1.0
2014-01-15,30.11,30.82,29.5,29.71,483000,30.11,30.82,29.5,29.71,483000,0.0,1.0
2014-01-16,30.06,30.6,29.917,30.23,187600,30.06,30.6,29.917,30.23,187600,0.0,1.0
2014-01-17,29.91,30.459,29.83,30.0,167800,29.91,30.459,29.83,30.0,167800,0.0,1.0
2014-01-21,30.38,30.6,30.0707,30.5,306900,30.38,30.6,30.0707,30.5,306900,0.0,1.0
2014-01-22,30.98,31.2,30.47,30.53,234900,30.98,31.2,30.47,30.53,234900,0.0,1.0
2014-01-23,30.52,30.98,30.3,30.97,179400,30.52,30.98,30.3,30.97,179400,0.0,1.0
2014-01-24,29.23,30.65,29.19,30.32,255100,29.23,30.65,29.19,30.32,255100,0.0,1.0
2014-01-27,28.36,29.244,28.05,29.23,260300,28.36,29.244,28.05,29.23,260300,0.0,1.0
2014-01-28,28.88,28.94,28.25,28.36,184000,28.88,28.94,28.25,28.36,184000,0.0,1.0
2014-01-29,28.55,29.2,28.46,28.9,176100,28.55,29.2,28.46,28.9,176100,0.0,1.0
2014-01-30,29.02,29.325,28.5,28.74,249700,29.02,29.325,28.5,28.74,249700,0.0,1.0
2014-01-31,29.82,30.16,28.6,28.71,259400,29.82,30.16,28.6,28.71,259400,0.0,1.0
2014-02-03,28.22,29.9299,27.86,29.82,365500,28.22,29.9299,27.86,29.82,365500,0.0,1.0
2014-02-04,28.22,28.819,27.9618,28.39,234800,28.22,28.819,27.9618,28.39,234800,0.0,1.0
2014-02-05,27.51,28.34,27.34,28.1,175700,27.51,28.34,27.34,28.1,175700,0.0,1.0
2014-02-06,27.92,28.3625,27.46,27.55,147600,27.92,28.3625,27.46,27.55,147600,0.0,1.0
2014-02-07,29.72,31.27,28.51,28.51,467400,29.72,31.27,28.51,28.51,467400,0.0,1.0
2014-02-10,29.82,30.12,29.23,29.81,286900,29.82,30.12,29.23,29.81,286900,0.0,1.0
2014-02-11,30.03,30.48,29.58,29.87,196200,30.03,30.48,29.58,29.87,196200,0.0,1.0
2014-02-12,30.01,30.4,29.7,30.03,183500,30.01,30.4,29.7,30.03,183500,0.0,1.0
2014-02-13,31.21,31.34,29.5,29.65,226700,31.21,31.34,29.5,29.65,226700,0.0,1.0
2014-02-14,31.5,31.694,31.01,31.25,197600,31.5,31.694,31.01,31.25,197600,0.0,1.0
2014-02-18,32.54,32.7,31.4301,31.7,333500,32.54,32.7,31.4301,31.7,333500,0.0,1.0
2014-02-19,31.41,32.96,31.26,32.5,321900,31.41,32.96,31.26,32.5,321900,0.0,1.0
2014-02-20,32.94,33.12,31.35,31.35,277800,32.94,33.12,31.35,31.35,277800,0.0,1.0
2014-02-21,32.98,33.2163,32.43,33.11,216500,32.98,33.2163,32.43,33.11,216500,0.0,1.0
2014-02-24,33.25,34.25,33.07,33.07,348000,33.25,34.25,33.07,33.07,348000,0.0,1.0
2014-02-25,32.99,33.535,32.51,33.37,234900,32.99,33.535,32.51,33.37,234900,0.0,1.0
2014-02-26,32.71,33.23,32.51,32.92,217800,32.71,33.23,32.51,32.92,217800,0.0,1.0
2014-02-27,31.88,32.95,31.67,32.57,332000,31.88,32.95,31.67,32.57,332000,0.0,1.0
2014-02-28,31.24,32.0,31.14,31.76,349200,31.24,32.0,31.14,31.76,349200,0.0,1.0
2014-03-03,30.72,31.095,30.27,31.0,492300,30.72,31.095,30.27,31.0,492300,0.0,1.0
2014-03-04,31.74,32.155,31.33,31.57,925100,31.74,32.155,31.33,31.57,925100,0.0,1.0
2014-03-05,38.51,38.96,33.8,34.18,3041900,38.51,38.96,33.8,34.18,3041900,0.0,1.0
2014-03-06,36.78,39.5,36.3,39.47,1281100,36.78,39.5,36.3,39.47,1281100,0.0,1.0
2014-03-07,36.0,37.0,34.8,36.81,863800,36.0,37.0,34.8,36.81,863800,0.0,1.0
2014-03-10,36.28,36.72,34.59,35.83,463600,36.28,36.72,34.59,35.83,463600,0.0,1.0
2014-03-11,35.75,37.07,35.61,36.4,387300,35.75,37.07,35.61,36.4,387300,0.0,1.0
2014-03-12,37.03,37.9625,35.08,35.65,683500,37.03,37.9625,35.08,35.65,683500,0.0,1.0
2014-03-13,36.79,38.0,36.14,37.98,487700,36.79,38.0,36.14,37.98,487700,0.0,1.0
2014-03-14,37.22,37.69,36.8,36.8,396300,37.22,37.69,36.8,36.8,396300,0.0,1.0
2014-03-17,36.97,37.75,36.43,37.59,838900,36.97,37.75,36.43,37.59,838900,0.0,1.0
2014-03-18,38.7,38.73,36.9,36.99,514700,38.7,38.73,36.9,36.99,514700,0.0,1.0
2014-03-19,38.71,39.84,38.5,38.85,552000,38.71,39.84,38.5,38.85,552000,0.0,1.0
2014-03-20,38.78,38.9198,38.0,38.5,305600,38.78,38.9198,38.0,38.5,305600,0.0,1.0
2014-03-21,39.25,40.5,38.77,39.03,781700,39.25,40.5,38.77,39.03,781700,0.0,1.0
2014-03-24,40.215,40.63,39.0,39.39,556800,40.215,40.63,39.0,39.39,556800,0.0,1.0
2014-03-25,41.09,41.35,40.32,40.32,796800,41.09,41.35,40.32,40.32,796800,0.0,1.0
2014-03-26,40.74,41.45,40.14,41.45,715500,40.74,41.45,40.14,41.45,715500,0.0,1.0
2014-03-27,38.89,40.71,38.54,40.71,567100,38.89,40.71,38.54,40.71,567100,0.0,1.0
2014-03-28,39.19,40.144,38.76,38.82,535800,39.19,40.144,38.76,38.82,535800,0.0,1.0
2014-03-31,40.25,40.73,39.31,39.6,459300,40.25,40.73,39.31,39.6,459300,0.0,1.0
2014-04-01,40.99,41.14,39.68,40.49,450500,40.99,41.14,39.68,40.49,450500,0.0,1.0
2014-04-02,41.39,41.67,40.89,41.28,253900,41.39,41.67,40.89,41.28,253900,0.0,1.0
2014-04-03,39.5,41.33,39.29,41.33,446800,39.5,41.33,39.29,41.33,446800,0.0,1.0
2014-04-04,37.37,39.96,37.25,39.59,546000,37.37,39.96,37.25,39.59,546000,0.0,1.0
2014-04-07,36.17,37.44,35.8,37.01,591700,36.17,37.44,35.8,37.01,591700,0.0,1.0
2014-04-08,36.16,36.84,35.51,36.18,363800,36.16,36.84,35.51,36.18,363800,0.0,1.0
2014-04-09,37.43,37.61,36.32,36.45,286400,37.43,37.61,36.32,36.45,286400,0.0,1.0
2014-04-10,35.59,37.9,35.05,37.44,348600,35.59,37.9,35.05,37.44,348600,0.0,1.0
2014-04-11,34.89,35.58,34.3501,35.08,390700,34.89,35.58,34.3501,35.08,390700,0.0,1.0
2014-04-14,35.12,35.9899,34.53,35.0,560800,35.12,35.9899,34.53,35.0,560800,0.0,1.0
2014-04-15,35.46,36.24,34.41,35.19,339700,35.46,36.24,34.41,35.19,339700,0.0,1.0
2014-04-16,35.77,35.881,35.13,35.77,229900,35.77,35.881,35.13,35.77,229900,0.0,1.0
2014-04-17,36.28,36.68,35.605,35.67,220600,36.28,36.68,35.605,35.67,220600,0.0,1.0
2014-04-21,36.77,36.9699,36.02,36.44,209100,36.77,36.9699,36.02,36.44,209100,0.0,1.0
2014-04-22,35.85,36.9584,35.75,36.84,245100,35.85,36.9584,35.75,36.84,245100,0.0,1.0
2014-04-23,35.9,36.15,35.13,35.82,171300,35.9,36.15,35.13,35.82,171300,0.0,1.0
2014-04-24,35.31,36.17,34.28,36.17,286900,35.31,36.17,34.28,36.17,286900,0.0,1.0
2014-04-25,33.79,35.04,33.47,35.04,426700,33.79,35.04,33.47,35.04,426700,0.0,1.0
2014-04-28,33.26,34.369,32.5,33.83,285500,33.26,34.369,32.5,33.83,285500,0.0,1.0
2014-04-29,33.49,33.86,33.1,33.52,147100,33.49,33.86,33.1,33.52,147100,0.0,1.0
2014-04-30,33.77,33.94,32.71,33.38,290800,33.77,33.94,32.71,33.38,290800,0.0,1.0
2014-05-01,33.836,34.2396,33.06,33.65,311100,33.836,34.2396,33.06,33.65,311100,0.0,1.0
2014-05-02,33.67,34.21,33.41,34.12,215700,33.67,34.21,33.41,34.12,215700,0.0,1.0
2014-05-05,34.0,34.23,33.1,33.25,169800,34.0,34.23,33.1,33.25,169800,0.0,1.0
2014-05-06,33.3,34.09,33.28,33.87,291100,33.3,34.09,33.28,33.87,291100,0.0,1.0
2014-05-07,33.03,33.31,32.21,33.22,217200,33.03,33.31,32.21,33.22,217200,0.0,1.0
2014-05-08,32.21,33.2799,32.11,32.96,212200,32.21,33.2799,32.11,32.96,212200,0.0,1.0
2014-05-09,33.11,33.24,31.821,32.04,307000,33.11,33.24,31.821,32.04,307000,0.0,1.0
2014-05-12,34.83,35.17,33.73,33.89,360700,34.83,35.17,33.73,33.89,360700,0.0,1.0
2014-05-13,34.18,35.13,34.1,34.93,286400,34.18,35.13,34.1,34.93,286400,0.0,1.0
2014-05-14,33.21,34.05,33.045,34.05,181500,33.21,34.05,33.045,34.05,181500,0.0,1.0
2014-05-15,32.43,33.11,32.04,33.08,224200,32.43,33.11,32.04,33.08,224200,0.0,1.0
2014-05-16,31.53,32.55,31.16,32.42,320900,31.53,32.55,31.16,32.42,320900,0.0,1.0
2014-05-19,31.79,32.29,31.05,31.05,211500,31.79,32.29,31.05,31.05,211500,0.0,1.0
2014-05-20,30.85,31.8799,30.3,31.85,358500,30.85,31.8799,30.3,31.85,358500,0.0,1.0
2014-05-21,30.68,31.27,30.2001,30.97,187500,30.68,31.27,30.2001,30.97,187500,0.0,1.0
2014-05-22,31.54,31.66,30.6801,30.72,190700,31.54,31.66,30.6801,30.72,190700,0.0,1.0
2014-05-23,32.53,32.57,31.5,31.5,226600,32.53,32.57,31.5,31.5,226600,0.0,1.0
2014-05-27,32.28,32.9299,32.09,32.85,151800,32.28,32.9299,32.09,32.85,151800,0.0,1.0
2014-05-28,32.44,32.68,32.1,32.22,134300,32.44,32.68,32.1,32.22,134300,0.0,1.0
2014-05-29,32.09,32.8165,31.706,32.68,204300,32.09,32.8165,31.706,32.68,204300,0.0,1.0
2014-05-30,32.12,32.48,31.86,32.08,158400,32.12,32.48,31.86,32.08,158400,0.0,1.0
2014-06-02,32.07,32.58,31.9,32.24,163700,32.07,32.58,31.9,32.24,163700,0.0,1.0
2014-06-03,31.94,32.25,31.482,32.0,130600,31.94,32.25,31.482,32.0,130600,0.0,1.0
2014-06-04,32.26,32.59,31.598,31.76,131200,32.26,32.59,31.598,31.76,131200,0.0,1.0
2014-06-05,33.19,33.322,32.18,32.43,172000,33.19,33.322,32.18,32.43,172000,0.0,1.0
2014-06-06,33.42,33.77,33.19,33.46,148300,33.42,33.77,33.19,33.46,148300,0.0,1.0
2014-06-09,33.84,34.1399,33.29,33.3,142100,33.84,34.1399,33.29,33.3,142100,0.0,1.0
2014-06-10,35.43,35.49,33.69,34.44,360800,35.43,35.49,33.69,34.44,360800,0.0,1.0
2014-06-11,34.76,36.5,34.54,36.16,320700,34.76,36.5,34.54,36.16,320700,0.0,1.0
2014-06-12,34.2,34.9899,34.05,34.62,189400,34.2,34.9899,34.05,34.62,189400,0.0,1.0
2014-06-13,34.64,34.68,33.8801,34.34,148300,34.64,34.68,33.8801,34.34,148300,0.0,1.0
2014-06-16,34.75,35.19,34.51,34.82,186900,34.75,35.19,34.51,34.82,186900,0.0,1.0
2014-06-17,32.93,33.79,32.69,33.79,451600,32.93,33.79,32.69,33.79,451600,0.0,1.0
2014-06-18,32.21,33.2099,32.055,32.99,330400,32.21,33.2099,32.055,32.99,330400,0.0,1.0
2014-06-19,31.5,32.4295,31.31,32.19,484300,31.5,32.4295,31.31,32.19,484300,0.0,1.0
2014-06-20,31.42,31.83,31.31,31.52,318700,31.42,31.83,31.31,31.52,318700,0.0,1.0
2014-06-23,31.82,32.3,31.15,31.65,279600,31.82,32.3,31.15,31.65,279600,0.0,1.0
2014-06-24,31.56,32.62,31.22,31.67,407400,31.56,32.62,31.22,31.67,407400,0.0,1.0
2014-06-25,31.88,31.91,31.17,31.59,249200,31.88,31.91,31.17,31.59,249200,0.0,1.0
2014-06-26,31.38,31.92,31.22,31.87,183800,31.38,31.92,31.22,31.87,183800,0.0,1.0
2014-06-27,31.39,31.7082,31.23,31.28,394400,31.39,31.7082,31.23,31.28,394400,0.0,1.0
2014-06-30,31.8,31.85,31.19,31.51,201500,31.8,31.85,31.19,31.51,201500,0.0,1.0
2014-07-01,33.19,33.28,31.85,31.85,372400,33.19,33.28,31.85,31.85,372400,0.0,1.0
2014-07-02,32.07,33.43,31.89,33.19,373300,32.07,33.43,31.89,33.19,373300,0.0,1.0
2014-07-03,31.99,32.4599,31.71,32.13,93900,31.99,32.4599,31.71,32.13,93900,0.0,1.0
2014-07-07,31.54,32.22,31.12,32.1,476600,31.54,32.22,31.12,32.1,476600,0.0,1.0
2014-07-08,30.96,31.742,30.3,31.52,784100,30.96,31.742,30.3,31.52,784100,0.0,1.0
2014-07-09,35.05,36.45,32.67,32.99,3114900,35.05,36.45,32.67,32.99,3114900,0.0,1.0
2014-07-10,34.15,34.745,33.26,34.17,889200,34.15,34.745,33.26,34.17,889200,0.0,1.0
2014-07-11,33.43,34.52,33.39,34.33,447000,33.43,34.52,33.39,34.33,447000,0.0,1.0
2014-07-14,35.33,35.81,33.4301,33.5,841700,35.33,35.81,33.4301,33.5,841700,0.0,1.0
2014-07-15,34.4,35.9307,34.34,35.49,341200,34.4,35.9307,34.34,35.49,341200,0.0,1.0
2014-07-16,34.39,35.22,34.16,35.0,294000,34.39,35.22,34.16,35.0,294000,0.0,1.0
2014-07-17,33.07,34.4999,33.05,34.35,351400,33.07,34.4999,33.05,34.35,351400,0.0,1.0
2014-07-18,33.8,34.32,33.17,33.17,276000,33.8,34.32,33.17,33.17,276000,0.0,1.0
2014-07-21,33.82,33.93,32.99,33.64,349800,33.82,33.93,32.99,33.64,349800,0.0,1.0
2014-07-22,34.07,34.69,33.84,34.01,290200,34.07,34.69,33.84,34.01,290200,0.0,1.0
2014-07-23,33.77,34.4095,33.42,34.26,231400,33.77,34.4095,33.42,34.26,231400,0.0,1.0
2014-07-24,33.15,33.99,32.92,33.8,200400,33.15,33.99,32.92,33.8,200400,0.0,1.0
2014-07-25,32.58,33.18,32.5,32.99,243900,32.58,33.18,32.5,32.99,243900,0.0,1.0
2014-07-28,32.4,32.87,31.66,32.58,281900,32.4,32.87,31.66,32.58,281900,0.0,1.0
2014-07-29,32.6,32.86,32.39,32.4,221600,32.6,32.86,32.39,32.4,221600,0.0,1.0
2014-07-30,32.71,32.88,32.08,32.84,211000,32.71,32.88,32.08,32.84,211000,0.0,1.0
2014-07-31,31.49,32.59,31.37,32.3,290100,31.49,32.59,31.37,32.3,290100,0.0,1.0
2014-08-01,31.27,32.03,30.5001,31.41,287300,31.27,32.03,30.5001,31.41,287300,0.0,1.0
2014-08-04,30.91,31.5869,30.44,31.46,265100,30.91,31.5869,30.44,31.46,265100,0.0,1.0
2014-08-05,30.69,31.42,30.48,30.68,230000,30.69,31.42,30.48,30.68,230000,0.0,1.0
2014-08-06,30.26,30.96,30.25,30.49,214200,30.26,30.96,30.25,30.49,214200,0.0,1.0
2014-08-07,30.11,30.5,29.461,30.47,319200,30.11,30.5,29.461,30.47,319200,0.0,1.0
2014-08-08,30.89,30.92,29.82,30.18,279900,30.89,30.92,29.82,30.18,279900,0.0,1.0
2014-08-11,31.35,31.85,30.703,31.05,202800,31.35,31.85,30.703,31.05,202800,0.0,1.0
2014-08-12,30.72,31.78,30.531,31.25,178300,30.72,31.78,30.531,31.25,178300,0.0,1.0
2014-08-13,31.13,31.36,30.745,30.9,211000,31.13,31.36,30.745,30.9,211000,0.0,1.0
2014-08-14,31.19,31.87,30.75,31.13,217000,31.19,31.87,30.75,31.13,217000,0.0,1.0
2014-08-15,31.1,31.59,30.61,31.44,117300,31.1,31.59,30.61,31.44,117300,0.0,1.0
2014-08-18,32.14,32.16,31.27,31.28,222100,32.14,32.16,31.27,31.28,222100,0.0,1.0
2014-08-19,31.69,32.48,31.57,32.21,259200,31.69,32.48,31.57,32.21,259200,0.0,1.0
2014-08-20,31.69,31.82,31.34,31.55,128300,31.69,31.82,31.34,31.55,128300,0.0,1.0
2014-08-21,31.76,32.0,31.11,32.0,135100,31.76,32.0,31.11,32.0,135100,0.0,1.0
2014-08-22,31.68,31.84,31.3222,31.72,104700,31.68,31.84,31.3222,31.72,104700,0.0,1.0
2014-08-25,31.73,32.14,31.43,31.99,159600,31.73,32.14,31.43,31.99,159600,0.0,1.0
2014-08-26,31.98,32.1099,31.73,31.76,127200,31.98,32.1099,31.73,31.76,127200,0.0,1.0
2014-08-27,31.6,32.223,31.56,32.15,166000,31.6,32.223,31.56,32.15,166000,0.0,1.0
2014-08-28,31.35,31.7,31.1001,31.31,110100,31.35,31.7,31.1001,31.31,110100,0.0,1.0
2014-08-29,31.54,31.61,31.1,31.45,174600,31.54,31.61,31.1,31.45,174600,0.0,1.0
2014-09-02,33.29,33.5,31.62,31.8,472400,33.29,33.5,31.62,31.8,472400,0.0,1.0
2014-09-03,33.65,33.74,32.48,33.57,609900,33.65,33.74,32.48,33.57,609900,0.0,1.0
2014-09-04,30.56,33.85,30.23,32.25,1070000,30.56,33.85,30.23,32.25,1070000,0.0,1.0
2014-09-05,30.09,30.837,29.99,30.56,534200,30.09,30.837,29.99,30.56,534200,0.0,1.0
2014-09-08,30.61,30.73,30.0,30.05,361800,30.61,30.73,30.0,30.05,361800,0.0,1.0
2014-09-09,30.81,31.2095,30.36,30.55,324300,30.81,31.2095,30.36,30.55,324300,0.0,1.0
2014-09-10,31.39,31.5,30.69,30.72,249200,31.39,31.5,30.69,30.72,249200,0.0,1.0
2014-09-11,31.82,32.15,30.91,31.18,380400,31.82,32.15,30.91,31.18,380400,0.0,1.0
2014-09-12,31.3,31.825,31.11,31.75,244600,31.3,31.825,31.11,31.75,244600,0.0,1.0
2014-09-15,31.8,31.94,30.91,31.32,251200,31.8,31.94,30.91,31.32,251200,0.0,1.0
2014-09-16,31.35,31.74,30.94,31.67,183800,31.35,31.74,30.94,31.67,183800,0.0,1.0
2014-09-17,31.44,31.79,31.1,31.31,199700,31.44,31.79,31.1,31.31,199700,0.0,1.0
2014-09-18,31.37,31.662,31.1253,31.47,120700,31.37,31.662,31.1253,31.47,120700,0.0,1.0
2014-09-19,30.44,31.5,30.37,31.45,299900,30.44,31.5,30.37,31.45,299900,0.0,1.0
2014-09-22,30.02,30.38,29.96,30.35,215500,30.02,30.38,29.96,30.35,215500,0.0,1.0
2014-09-23,29.49,30.13,29.14,29.92,328400,29.49,30.13,29.14,29.92,328400,0.0,1.0
2014-09-24,30.4,30.41,29.22,29.63,317500,30.4,30.41,29.22,29.63,317500,0.0,1.0
2014-09-25,30.37,30.95,30.08,30.41,318100,30.37,30.95,30.08,30.41,318100,0.0,1.0
2014-09-26,31.23,31.32,30.3,30.37,296200,31.23,31.32,30.3,30.37,296200,0.0,1.0
2014-09-29,30.47,31.23,30.2,30.72,237500,30.47,31.23,30.2,30.72,237500,0.0,1.0
2014-09-30,30.07,30.845,29.98,30.58,199600,30.07,30.845,29.98,30.58,199600,0.0,1.0
2014-10-01,29.26,30.02,28.69,30.02,320000,29.26,30.02,28.69,30.02,320000,0.0,1.0
2014-10-02,29.26,29.5299,28.61,29.25,270000,29.26,29.5299,28.61,29.25,270000,0.0,1.0
2014-10-03,30.08,30.25,29.52,29.6,211000,30.08,30.25,29.52,29.6,211000,0.0,1.0
2014-10-06,29.61,30.49,29.16,30.06,241000,29.61,30.49,29.16,30.06,241000,0.0,1.0
2014-10-07,28.25,29.4008,28.24,29.39,314400,28.25,29.4008,28.24,29.39,314400,0.0,1.0
2014-10-08,28.85,29.29,28.01,28.45,329400,28.85,29.29,28.01,28.45,329400,0.0,1.0
2014-10-09,28.2,28.73,28.0,28.73,271100,28.2,28.73,28.0,28.73,271100,0.0,1.0
2014-10-10,27.75,28.4412,27.6801,28.01,310100,27.75,28.4412,27.6801,28.01,310100,0.0,1.0
2014-10-13,27.29,28.12,27.2,27.75,236600,27.29,28.12,27.2,27.75,236600,0.0,1.0
2014-10-14,28.3,28.69,27.4001,27.58,194100,28.3,28.69,27.4001,27.58,194100,0.0,1.0
2014-10-15,28.74,28.79,27.82,27.92,279200,28.74,28.79,27.82,27.92,279200,0.0,1.0
2014-10-16,29.295,29.49,27.82,27.92,194800,29.295,29.49,27.82,27.92,194800,0.0,1.0
2014-10-17,28.2,29.77,28.17,29.75,250900,28.2,29.77,28.17,29.75,250900,0.0,1.0
2014-10-20,28.45,28.57,27.91,27.94,176000,28.45,28.57,27.91,27.94,176000,0.0,1.0
2014-10-21,28.77,28.92,28.49,28.57,123000,28.77,28.92,28.49,28.57,123000,0.0,1.0
2014-10-22,28.15,28.98,28.11,28.8,171900,28.15,28.98,28.11,28.8,171900,0.0,1.0
2014-10-23,28.99,29.37,28.31,28.48,231700,28.99,29.37,28.31,28.48,231700,0.0,1.0
2014-10-24,29.25,29.36,28.79,29.09,115100,29.25,29.36,28.79,29.09,115100,0.0,1.0
2014-10-27,28.72,29.0,28.27,29.0,129000,28.72,29.0,28.27,29.0,129000,0.0,1.0
2014-10-28,29.98,30.1,28.8361,28.95,193700,29.98,30.1,28.8361,28.95,193700,0.0,1.0
2014-10-29,29.91,30.25,29.53,30.24,99400,29.91,30.25,29.53,30.24,99400,0.0,1.0
2014-10-30,30.27,30.64,29.71,29.71,143600,30.27,30.64,29.71,29.71,143600,0.0,1.0
2014-10-31,30.65,30.96,30.36,30.78,134600,30.65,30.96,30.36,30.78,134600,0.0,1.0
2014-11-03,30.28,30.76,30.09,30.57,152800,30.28,30.76,30.09,30.57,152800,0.0,1.0
2014-11-04,30.19,30.57,30.05,30.17,98100,30.19,30.57,30.05,30.17,98100,0.0,1.0
2014-11-05,30.36,30.87,30.01,30.46,135500,30.36,30.87,30.01,30.46,135500,0.0,1.0
2014-11-06,30.46,30.7737,30.28,30.5,117500,30.46,30.7737,30.28,30.5,117500,0.0,1.0
2014-11-07,29.81,30.49,29.619,30.35,159800,29.81,30.49,29.619,30.35,159800,0.0,1.0
2014-11-10,29.3,29.31,28.35,28.75,228500,29.3,29.31,28.35,28.75,228500,0.0,1.0
2014-11-11,29.46,29.97,29.1,29.38,124100,29.46,29.97,29.1,29.38,124100,0.0,1.0
2014-11-12,29.77,29.9499,29.36,29.36,180200,29.77,29.9499,29.36,29.36,180200,0.0,1.0
2014-11-13,29.81,30.17,29.39,29.74,141100,29.81,30.17,29.39,29.74,141100,0.0,1.0
2014-11-14,29.18,29.85,29.1,29.77,197400,29.18,29.85,29.1,29.77,197400,0.0,1.0
2014-11-17,29.03,29.3,28.83,29.18,140300,29.03,29.3,28.83,29.18,140300,0.0,1.0
2014-11-18,29.775,29.99,29.13,29.16,162400,29.775,29.99,29.13,29.16,162400,0.0,1.0
2014-11-19,29.17,29.8,28.96,29.8,136100,29.17,29.8,28.96,29.8,136100,0.0,1.0
2014-11-20,29.67,30.0,28.83,30.0,122100,29.67,30.0,28.83,30.0,122100,0.0,1.0
2014-11-21,29.62,30.2,29.52,30.02,121100,29.62,30.2,29.52,30.02,121100,0.0,1.0
2014-11-24,29.97,30.0892,29.5201,29.54,151500,29.97,30.0892,29.5201,29.54,151500,0.0,1.0
2014-11-25,30.68,30.78,29.75,30.0,282800,30.68,30.78,29.75,30.0,282800,0.0,1.0
2014-11-26,28.24,29.74,27.471,28.75,1252800,28.24,29.74,27.471,28.75,1252800,0.0,1.0
2014-11-28,27.71,28.2,27.14,28.2,373000,27.71,28.2,27.14,28.2,373000,0.0,1.0
2014-12-01,26.32,27.44,26.04,27.44,393100,26.32,27.44,26.04,27.44,393100,0.0,1.0
2014-12-02,26.65,26.94,26.15,26.15,212400,26.65,26.94,26.15,26.15,212400,0.0,1.0
2014-12-03,26.99,27.41,26.51,26.75,217300,26.99,27.41,26.51,26.75,217300,0.0,1.0
2014-12-04,27.07,27.35,26.5,26.91,207900,27.07,27.35,26.5,26.91,207900,0.0,1.0
2014-12-05,27.74,27.9,27.04,27.12,180400,27.74,27.9,27.04,27.12,180400,0.0,1.0
2014-12-08,27.23,27.9,26.93,27.66,233200,27.23,27.9,26.93,27.66,233200,0.0,1.0
2014-12-09,27.9,27.92,26.56,26.84,207600,27.9,27.92,26.56,26.84,207600,0.0,1.0
2014-12-10,27.12,27.87,26.95,27.7,285800,27.12,27.87,26.95,27.7,285800,0.0,1.0
2014-12-11,27.03,27.4747,26.9,27.19,255700,27.03,27.4747,26.9,27.19,255700,0.0,1.0
2014-12-12,26.76,26.98,26.44,26.68,325000,26.76,26.98,26.44,26.68,325000,0.0,1.0
2014-12-15,26.67,27.0,26.43,26.86,239500,26.67,27.0,26.43,26.86,239500,0.0,1.0
2014-12-16,26.79,27.16,26.49,26.65,274000,26.79,27.16,26.49,26.65,274000,0.0,1.0
2014-12-17,27.49,27.53,26.585,26.82,228600,27.49,27.53,26.585,26.82,228600,0.0,1.0
2014-12-18,27.9,27.92,27.0,27.83,298400,27.9,27.92,27.0,27.83,298400,0.0,1.0
2014-12-19,28.26,28.36,27.3501,28.0,445000,28.26,28.36,27.3501,28.0,445000,0.0,1.0
2014-12-22,27.58,28.24,27.16,28.24,204700,27.58,28.24,27.16,28.24,204700,0.0,1.0
2014-12-23,27.5,27.79,27.4,27.7,139400,27.5,27.79,27.4,27.7,139400,0.0,1.0
2014-12-24,27.39,27.74,27.3,27.53,73800,27.39,27.74,27.3,27.53,73800,0.0,1.0
2014-12-26,27.82,27.877,27.37,27.4,101200,27.82,27.877,27.37,27.4,101200,0.0,1.0
2014-12-29,28.12,28.15,27.605,27.73,159600,28.12,28.15,27.605,27.73,159600,0.0,1.0
2014-12-30,27.94,28.2,27.88,27.88,195300,27.94,28.2,27.88,27.88,195300,0.0,1.0
2014-12-31,27.25,27.8905,27.15,27.89,181000,27.25,27.8905,27.15,27.89,181000,0.0,1.0
2015-01-02,26.95,27.88,26.65,27.38,142500,26.95,27.88,26.65,27.38,142500,0.0,1.0
2015-01-05,26.2,26.8321,25.77,26.68,229300,26.2,26.8321,25.77,26.68,229300,0.0,1.0
2015-01-06,25.46,26.28,24.73,26.28,259400,25.46,26.28,24.73,26.28,259400,0.0,1.0
2015-01-07,25.49,25.95,25.1181,25.74,285300,25.49,25.95,25.1181,25.74,285300,0.0,1.0
2015-01-08,25.84,26.25,25.56,25.69,216700,25.84,26.25,25.56,25.69,216700,0.0,1.0
2015-01-09,26.14,26.41,25.57,25.8,158200,26.14,26.41,25.57,25.8,158200,0.0,1.0
2015-01-12,25.35,26.2399,25.26,26.06,120700,25.35,26.2399,25.26,26.06,120700,0.0,1.0
2015-01-13,25.68,26.14,25.28,25.65,121800,25.68,26.14,25.28,25.65,121800,0.0,1.0
2015-01-14,25.76,25.9,25.32,25.38,151200,25.76,25.9,25.32,25.38,151200,0.0,1.0
2015-01-15,25.26,26.1,25.11,26.1,142200,25.26,26.1,25.11,26.1,142200,0.0,1.0
2015-01-16,25.17,25.5,24.88,25.19,194600,25.17,25.5,24.88,25.19,194600,0.0,1.0
2015-01-20,25.46,25.8,24.8,25.13,297200,25.46,25.8,24.8,25.13,297200,0.0,1.0
2015-01-21,25.1,25.68,24.8501,25.35,118400,25.1,25.68,24.8501,25.35,118400,0.0,1.0
2015-01-22,25.86,25.9,24.855,25.28,135900,25.86,25.9,24.855,25.28,135900,0.0,1.0
2015-01-23,25.7,26.0,25.5,25.82,86700,25.7,26.0,25.5,25.82,86700,0.0,1.0
2015-01-26,25.69,25.77,25.21,25.71,125500,25.69,25.77,25.21,25.71,125500,0.0,1.0
2015-01-27,25.53,25.71,25.33,25.35,97800,25.53,25.71,25.33,25.35,97800,0.0,1.0
2015-01-28,25.4,25.91,25.26,25.86,199700,25.4,25.91,25.26,25.86,199700,0.0,1.0
2015-01-29,25.96,26.11,25.21,25.35,149800,25.96,26.11,25.21,25.35,149800,0.0,1.0
2015-01-30,25.59,26.0,25.58,25.82,203500,25.59,26.0,25.58,25.82,203500,0.0,1.0
2015-02-02,25.96,26.03,25.43,25.52,136600,25.96,26.03,25.43,25.52,136600,0.0,1.0
2015-02-03,26.97,27.0316,26.0,26.04,155600,26.97,27.0316,26.0,26.04,155600,0.0,1.0
2015-02-04,26.71,27.13,26.58,26.85,153700,26.71,27.13,26.58,26.85,153700,0.0,1.0
2015-02-05,27.04,27.16,26.66,26.77,153400,27.04,27.16,26.66,26.77,153400,0.0,1.0
2015-02-06,27.21,27.3,26.82,26.97,173600,27.21,27.3,26.82,26.97,173600,0.0,1.0
2015-02-09,26.71,27.58,26.48,27.18,201200,26.71,27.58,26.48,27.18,201200,0.0,1.0
2015-02-10,26.33,27.24,26.14,27.0,91700,26.33,27.24,26.14,27.0,91700,0.0,1.0
2015-02-11,26.3,26.7,25.94,26.21,266100,26.3,26.7,25.94,26.21,266100,0.0,1.0
2015-02-12,26.49,26.646,26.15,26.42,163100,26.49,26.646,26.15,26.42,163100,0.0,1.0
2015-02-13,26.86,26.97,26.44,26.5,71300,26.86,26.97,26.44,26.5,71300,0.0,1.0
2015-02-17,27.47,27.69,27.0,27.0,192200,27.47,27.69,27.0,27.0,192200,0.0,1.0
2015-02-18,27.69,28.18,27.37,27.5,146300,27.69,28.18,27.37,27.5,146300,0.0,1.0
2015-02-19,27.93,28.19,27.71,27.71,116800,27.93,28.19,27.71,27.71,116800,0.0,1.0
2015-02-20,27.88,28.12,27.645,27.96,96100,27.88,28.12,27.645,27.96,96100,0.0,1.0
2015-02-23,28.13,28.32,27.56,27.78,120400,28.13,28.32,27.56,27.78,120400,0.0,1.0
2015-02-24,28.25,28.5,28.0,28.1,111900,28.25,28.5,28.0,28.1,111900,0.0,1.0
2015-02-25,27.93,28.43,27.68,28.18,81900,27.93,28.43,27.68,28.18,81900,0.0,1.0
2015-02-26,27.53,27.98,27.32,27.98,93300,27.53,27.98,27.32,27.98,93300,0.0,1.0
2015-02-27,27.41,27.78,27.312,27.41,88000,27.41,27.78,27.312,27.41,88000,0.0,1.0
2015-03-02,28.11,28.16,27.35,27.35,120400,28.11,28.16,27.35,27.35,120400,0.0,1.0
2015-03-03,28.06,28.2,27.5,28.02,203500,28.06,28.2,27.5,28.02,203500,0.0,1.0
2015-03-04,25.65,28.92,25.31,28.24,643500,25.65,28.92,25.31,28.24,643500,0.0,1.0
2015-03-05,25.8,26.329,25.56,25.75,210600,25.8,26.329,25.56,25.75,210600,0.0,1.0
2015-03-06,25.51,25.93,25.5,25.69,114200,25.51,25.93,25.5,25.69,114200,0.0,1.0
2015-03-09,25.64,25.77,25.34,25.55,111900,25.64,25.77,25.34,25.55,111900,0.0,1.0
2015-03-10,25.44,25.58,25.14,25.43,117600,25.44,25.58,25.14,25.43,117600,0.0,1.0
2015-03-11,25.62,25.78,25.37,25.46,95000,25.62,25.78,25.37,25.46,95000,0.0,1.0
2015-03-12,25.73,26.25,25.23,25.86,126500,25.73,26.25,25.23,25.86,126500,0.0,1.0
2015-03-13,25.58,25.85,25.0,25.61,164500,25.58,25.85,25.0,25.61,164500,0.0,1.0
2015-03-16,25.66,25.84,25.55,25.69,119900,25.66,25.84,25.55,25.69,119900,0.0,1.0
2015-03-17,25.81,25.91,25.29,25.46,117900,25.81,25.91,25.29,25.46,117900,0.0,1.0
2015-03-18,26.32,26.65,25.4406,25.74,196600,26.32,26.65,25.4406,25.74,196600,0.0,1.0
2015-03-19,26.44,26.54,26.08,26.21,117600,26.44,26.54,26.08,26.21,117600,0.0,1.0
2015-03-20,26.85,26.97,26.2,26.6,206900,26.85,26.97,26.2,26.6,206900,0.0,1.0
2015-03-23,26.92,26.98,26.71,26.89,86500,26.92,26.98,26.71,26.89,86500,0.0,1.0
2015-03-24,27.17,27.31,26.805,26.9,210400,27.17,27.31,26.805,26.9,210400,0.0,1.0
2015-03-25,26.94,27.3099,26.9,27.3,130400,26.94,27.3099,26.9,27.3,130400,0.0,1.0
2015-03-26,26.6,27.0399,26.39,26.9,104800,26.6,27.0399,26.39,26.9,104800,0.0,1.0
2015-03-27,26.53,26.62,26.28,26.59,59200,26.53,26.62,26.28,26.59,59200,0.0,1.0
2015-03-30,26.64,26.69,26.37,26.58,81300,26.64,26.69,26.37,26.58,81300,0.0,1.0
2015-03-31,26.51,26.6,26.3088,26.55,92700,26.51,26.6,26.3088,26.55,92700,0.0,1.0
2015-04-01,26.34,26.58,26.025,26.32,90100,26.34,26.58,26.025,26.32,90100,0.0,1.0
2015-04-02,26.45,26.8,26.24,26.24,77000,26.45,26.8,26.24,26.24,77000,0.0,1.0
2015-04-06,26.84,27.1,26.26,26.26,188600,26.84,27.1,26.26,26.26,188600,0.0,1.0
2015-04-07,26.48,26.99,26.45,26.63,69200,26.48,26.99,26.45,26.63,69200,0.0,1.0
2015-04-08,26.79,26.87,26.315,26.52,60600,26.79,26.87,26.315,26.52,60600,0.0,1.0
2015-04-09,26.51,26.81,26.37,26.8,104200,26.51,26.81,26.37,26.8,104200,0.0,1.0
2015-04-10,26.51,26.69,26.4,26.69,92900,26.51,26.69,26.4,26.69,92900,0.0,1.0
2015-04-13,26.21,26.689,26.14,26.42,107700,26.21,26.689,26.14,26.42,107700,0.0,1.0
2015-04-14,26.31,26.63,26.18,26.18,134700,26.31,26.63,26.18,26.18,134700,0.0,1.0
2015-04-15,26.36,26.55,26.24,26.45,127700,26.36,26.55,26.24,26.45,127700,0.0,1.0
2015-04-16,26.26,26.48,26.06,26.31,172300,26.26,26.48,26.06,26.31,172300,0.0,1.0
2015-04-17,25.98,26.3,25.9,26.05,126900,25.98,26.3,25.9,26.05,126900,0.0,1.0
2015-04-20,26.04,26.3,25.85,26.06,252200,26.04,26.3,25.85,26.06,252200,0.0,1.0
2015-04-21,26.22,26.4,25.8907,26.06,99700,26.22,26.4,25.8907,26.06,99700,0.0,1.0
2015-04-22,26.36,26.49,25.96,26.29,42000,26.36,26.49,25.96,26.29,42000,0.0,1.0
2015-04-23,26.32,26.46,26.009,26.29,57200,26.32,26.46,26.009,26.29,57200,0.0,1.0
2015-04-24,26.26,26.66,26.09,26.37,90500,26.26,26.66,26.09,26.37,90500,0.0,1.0
2015-04-27,26.59,26.77,26.258,26.26,119200,26.59,26.77,26.258,26.26,119200,0.0,1.0
2015-04-28,26.59,26.82,26.37,26.59,89100,26.59,26.82,26.37,26.59,89100,0.0,1.0
2015-04-29,26.35,26.58,26.07,26.45,78800,26.35,26.58,26.07,26.45,78800,0.0,1.0
2015-04-30,25.6,26.39,25.4,26.3,195400,25.6,26.39,25.4,26.3,195400,0.0,1.0
2015-05-01,25.46,25.705,25.18,25.59,106200,25.46,25.705,25.18,25.59,106200,0.0,1.0
2015-05-04,25.56,25.81,25.47,25.56,85700,25.56,25.81,25.47,25.56,85700,0.0,1.0
2015-05-05,25.35,25.77,25.22,25.48,143300,25.35,25.77,25.22,25.48,143300,0.0,1.0
2015-05-06,25.35,25.5,25.0104,25.37,93600,25.35,25.5,25.0104,25.37,93600,0.0,1.0
2015-05-07,25.84,26.11,25.18,25.29,217600,25.84,26.11,25.18,25.29,217600,0.0,1.0
2015-05-08,26.2,26.2599,25.73,26.14,159500,26.2,26.2599,25.73,26.14,159500,0.0,1.0
2015-05-11,26.35,26.54,26.08,26.21,108600,26.35,26.54,26.08,26.21,108600,0.0,1.0
2015-05-12,26.36,26.61,25.7,26.32,91800,26.36,26.61,25.7,26.32,91800,0.0,1.0
2015-05-13,26.4,26.79,26.3,26.46,120500,26.4,26.79,26.3,26.46,120500,0.0,1.0
2015-05-14,26.88,27.07,26.433,26.51,165200,26.88,27.07,26.433,26.51,165200,0.0,1.0
2015-05-15,26.61,27.04,26.54,26.75,64000,26.61,27.04,26.54,26.75,64000,0.0,1.0
2015-05-18,26.58,26.63,26.0,26.47,158200,26.58,26.63,26.0,26.47,158200,0.0,1.0
2015-05-19,26.38,26.69,26.12,26.69,89300,26.38,26.69,26.12,26.69,89300,0.0,1.0
2015-05-20,26.31,26.6649,26.128,26.37,66400,26.31,26.6649,26.128,26.37,66400,0.0,1.0
2015-05-21,26.45,26.68,26.19,26.21,100500,26.45,26.68,26.19,26.21,100500,0.0,1.0
2015-05-22,26.24,26.565,26.085,26.29,64400,26.24,26.565,26.085,26.29,64400,0.0,1.0
2015-05-26,25.96,26.44,25.39,26.01,167000,25.96,26.44,25.39,26.01,167000,0.0,1.0
2015-05-27,26.12,26.18,25.64,26.05,56300,26.12,26.18,25.64,26.05,56300,0.0,1.0
2015-05-28,26.3,26.35,25.79,26.04,74900,26.3,26.35,25.79,26.04,74900,0.0,1.0
2015-05-29,25.85,26.3466,25.62,26.17,76800,25.85,26.3466,25.62,26.17,76800,0.0,1.0
2015-06-01,25.65,26.07,25.44,26.07,111600,25.65,26.07,25.44,26.07,111600,0.0,1.0
2015-06-02,26.17,26.4,25.434,25.49,86900,26.17,26.4,25.434,25.49,86900,0.0,1.0
2015-06-03,27.05,27.23,25.95,26.31,177300,27.05,27.23,25.95,26.31,177300,0.0,1.0
2015-06-04,26.31,27.0,26.23,26.98,57200,26.31,27.0,26.23,26.98,57200,0.0,1.0
2015-06-05,26.55,26.55,25.91,26.26,54600,26.55,26.55,25.91,26.26,54600,0.0,1.0
2015-06-08,26.27,26.51,26.04,26.41,105800,26.27,26.51,26.04,26.41,105800,0.0,1.0
2015-06-09,26.16,26.42,26.09,26.25,41700,26.16,26.42,26.09,26.25,41700,0.0,1.0
2015-06-10,26.76,27.0,26.16,26.32,126100,26.76,27.0,26.16,26.32,126100,0.0,1.0
2015-06-11,27.08,27.14,26.68,26.77,72200,27.08,27.14,26.68,26.77,72200,0.0,1.0
2015-06-12,27.09,27.17,26.74,26.91,64300,27.09,27.17,26.74,26.91,64300,0.0,1.0
2015-06-15,26.75,27.16,26.46,26.8,79000,26.75,27.16,26.46,26.8,79000,0.0,1.0
2015-06-16,26.83,26.91,26.48,26.67,62700,26.83,26.91,26.48,26.67,62700,0.0,1.0
2015-06-17,26.72,27.1,26.57,26.97,71100,26.72,27.1,26.57,26.97,71100,0.0,1.0
2015-06-18,27.05,27.27,26.73,26.73,95500,27.05,27.27,26.73,26.73,95500,0.0,1.0
2015-06-19,27.23,27.46,27.08,27.14,148700,27.23,27.46,27.08,27.14,148700,0.0,1.0
2015-06-22,27.41,27.5,27.06,27.3,79600,27.41,27.5,27.06,27.3,79600,0.0,1.0
2015-06-23,27.33,27.46,26.95,27.46,79400,27.33,27.46,26.95,27.46,79400,0.0,1.0
2015-06-24,26.7,27.25,26.56,27.17,134200,26.7,27.25,26.56,27.17,134200,0.0,1.0
2015-06-25,26.59,26.88,26.39,26.88,148100,26.59,26.88,26.39,26.88,148100,0.0,1.0
2015-06-26,26.46,26.85,26.41,26.57,402500,26.46,26.85,26.41,26.57,402500,0.0,1.0
2015-06-29,26.03,26.51,25.9,26.32,112500,26.03,26.51,25.9,26.32,112500,0.0,1.0
2015-06-30,26.08,26.31,25.7648,26.1,167300,26.08,26.31,25.7648,26.1,167300,0.0,1.0
2015-07-01,29.06,29.11,26.95,27.8,1058700,29.06,29.11,26.95,27.8,1058700,0.0,1.0
2015-07-02,27.56,29.22,27.53,29.17,437100,27.56,29.22,27.53,29.17,437100,0.0,1.0
2015-07-06,27.89,28.14,27.31,27.45,302700,27.89,28.14,27.31,27.45,302700,0.0,1.0
2015-07-07,27.25,27.85,26.91,27.85,242500,27.25,27.85,26.91,27.85,242500,0.0,1.0
2015-07-08,26.59,27.66,26.37,27.48,163600,26.59,27.66,26.37,27.48,163600,0.0,1.0
2015-07-09,26.69,27.09,26.4,26.84,191100,26.69,27.09,26.4,26.84,191100,0.0,1.0
2015-07-10,27.16,27.26,26.72,26.92,121100,27.16,27.26,26.72,26.92,121100,0.0,1.0
2015-07-13,27.75,28.46,27.27,27.27,246200,27.75,28.46,27.27,27.27,246200,0.0,1.0
2015-07-14,27.76,27.97,27.26,27.56,126600,27.76,27.97,27.26,27.56,126600,0.0,1.0
2015-07-15,27.7,27.88,27.37,27.88,107600,27.7,27.88,27.37,27.88,107600,0.0,1.0
2015-07-16,28.31,28.55,27.85,27.93,241700,28.31,28.55,27.85,27.93,241700,0.0,1.0
2015-07-17,28.28,28.43,28.08,28.4,210800,28.28,28.43,28.08,28.4,210800,0.0,1.0
2015-07-20,28.18,28.45,27.92,28.45,183600,28.18,28.45,27.92,28.45,183600,0.0,1.0
2015-07-21,27.36,28.19,27.19,28.17,121600,27.36,28.19,27.19,28.17,121600,0.0,1.0
2015-07-22,26.65,27.21,26.52,27.2,158200,26.65,27.21,26.52,27.2,158200,0.0,1.0
2015-07-23,26.67,27.17,26.6,26.8,104400,26.67,27.17,26.6,26.8,104400,0.0,1.0
2015-07-24,26.24,26.62,26.13,26.6,114600,26.24,26.62,26.13,26.6,114600,0.0,1.0
2015-07-27,25.95,26.25,25.85,26.04,94300,25.95,26.25,25.85,26.04,94300,0.0,1.0
2015-07-28,26.0,26.201,25.56,26.06,103700,26.0,26.201,25.56,26.06,103700,0.0,1.0
2015-07-29,26.24,26.6,26.01,26.05,84700,26.24,26.6,26.01,26.05,84700,0.0,1.0
2015-07-30,26.07,26.25,25.87,26.13,99600,26.07,26.25,25.87,26.13,99600,0.0,1.0
2015-07-31,26.06,26.39,25.9,26.13,82100,26.06,26.39,25.9,26.13,82100,0.0,1.0
2015-08-03,25.93,26.37,25.51,26.1,118700,25.93,26.37,25.51,26.1,118700,0.0,1.0
2015-08-04,25.96,26.35,25.72,25.95,106500,25.96,26.35,25.72,25.95,106500,0.0,1.0
2015-08-05,26.24,26.81,26.04,26.04,139000,26.24,26.81,26.04,26.04,139000,0.0,1.0
2015-08-06,26.47,26.73,26.2,26.38,105000,26.47,26.73,26.2,26.38,105000,0.0,1.0
2015-08-07,26.04,26.43,25.78,26.37,89700,26.04,26.43,25.78,26.37,89700,0.0,1.0
2015-08-10,26.77,27.0,26.18,26.18,211500,26.77,27.0,26.18,26.18,211500,0.0,1.0
2015-08-11,26.57,26.84,26.1336,26.7,191700,26.57,26.84,26.1336,26.7,191700,0.0,1.0
2015-08-12,26.04,26.46,25.8,26.25,114900,26.04,26.46,25.8,26.25,114900,0.0,1.0
2015-08-13,25.98,26.2999,25.8,25.97,70000,25.98,26.2999,25.8,25.97,70000,0.0,1.0
2015-08-14,26.28,26.4,25.82,25.88,110200,26.28,26.4,25.82,25.88,110200,0.0,1.0
2015-08-17,26.27,26.39,25.73,26.24,137200,26.27,26.39,25.73,26.24,137200,0.0,1.0
2015-08-18,25.67,26.31,25.63,26.2,230300,25.67,26.31,25.63,26.2,230300,0.0,1.0
2015-08-19,25.45,25.88,25.28,25.51,106000,25.45,25.88,25.28,25.51,106000,0.0,1.0
2015-08-20,24.52,25.45,24.49,25.15,192400,24.52,25.45,24.49,25.15,192400,0.0,1.0
2015-08-21,24.38,24.93,24.0,24.09,203200,24.38,24.93,24.0,24.09,203200,0.0,1.0
2015-08-24,23.23,24.01,22.0,23.1,266100,23.23,24.01,22.0,23.1,266100,0.0,1.0
2015-08-25,22.9,23.8855,22.9,23.88,169700,22.9,23.8855,22.9,23.88,169700,0.0,1.0
2015-08-26,23.41,23.46,22.75,23.31,122700,23.41,23.46,22.75,23.31,122700,0.0,1.0
2015-08-27,24.0,24.16,23.3,23.55,150300,24.0,24.16,23.3,23.55,150300,0.0,1.0
2015-08-28,24.08,24.26,23.79,23.93,96400,24.08,24.26,23.79,23.93,96400,0.0,1.0
2015-08-31,24.05,25.0,23.86,24.08,98800,24.05,25.0,23.86,24.08,98800,0.0,1.0
2015-09-01,23.38,23.88,23.15,23.7,162100,23.38,23.88,23.15,23.7,162100,0.0,1.0
2015-09-02,21.26,22.11,20.56,22.05,1302600,21.26,22.11,20.56,22.05,1302600,0.0,1.0
2015-09-03,20.56,21.19,20.5,21.07,582100,20.56,21.19,20.5,21.07,582100,0.0,1.0
2015-09-04,20.37,20.81,20.35,20.39,318400,20.37,20.81,20.35,20.39,318400,0.0,1.0
2015-09-08,20.57,20.93,20.41,20.68,269500,20.57,20.93,20.41,20.68,269500,0.0,1.0
2015-09-09,20.3,20.78,20.28,20.75,243800,20.3,20.78,20.28,20.75,243800,0.0,1.0
2015-09-10,20.29,20.61,20.125,20.29,154600,20.29,20.61,20.125,20.29,154600,0.0,1.0
2015-09-11,20.44,20.5,20.19,20.25,128900,20.44,20.5,20.19,20.25,128900,0.0,1.0
2015-09-14,20.72,22.1,20.64,22.1,250000,20.72,22.1,20.64,22.1,250000,0.0,1.0
2015-09-15,20.89,20.98,20.6,20.68,151100,20.89,20.98,20.6,20.68,151100,0.0,1.0
2015-09-16,20.89,21.05,20.7,20.93,135900,20.89,21.05,20.7,20.93,135900,0.0,1.0
2015-09-17,20.6,21.01,20.5,20.82,175500,20.6,21.01,20.5,20.82,175500,0.0,1.0
2015-09-18,20.17,20.55,20.12,20.37,305700,20.17,20.55,20.12,20.37,305700,0.0,1.0
2015-09-21,20.19,20.45,19.94,20.32,171400,20.19,20.45,19.94,20.32,171400,0.0,1.0
2015-09-22,19.25,19.72,19.1,19.2,303800,19.25,19.72,19.1,19.2,303800,0.0,1.0
2015-09-23,19.74,19.93,19.19,19.3,447700,19.74,19.93,19.19,19.3,447700,0.0,1.0
2015-09-24,20.34,20.54,19.43,19.51,344100,20.34,20.54,19.43,19.51,344100,0.0,1.0
2015-09-25,20.98,21.2,20.51,20.76,488600,20.98,21.2,20.51,20.76,488600,0.0,1.0
2015-09-28,19.8,20.9499,19.79,20.94,253800,19.8,20.9499,19.79,20.94,253800,0.0,1.0
2015-09-29,19.81,19.95,19.38,19.87,219700,19.81,19.95,19.38,19.87,219700,0.0,1.0
2015-09-30,20.04,20.16,19.77,19.93,200900,20.04,20.16,19.77,19.93,200900,0.0,1.0
2015-10-01,20.18,20.39,19.9351,20.04,276300,20.18,20.39,19.9351,20.04,276300,0.0,1.0
2015-10-02,20.68,20.69,19.83,19.83,170700,20.68,20.69,19.83,19.83,170700,0.0,1.0
2015-10-05,21.2,21.26,20.78,20.81,168700,21.2,21.26,20.78,20.81,168700,0.0,1.0
2015-10-06,20.89,21.53,20.69,21.2,152200,20.89,21.53,20.69,21.2,152200,0.0,1.0
2015-10-07,21.52,21.62,21.0,21.0,208200,21.52,21.62,21.0,21.0,208200,0.0,1.0
2015-10-08,21.39,21.69,21.14,21.4,181600,21.39,21.69,21.14,21.4,181600,0.0,1.0
2015-10-09,21.75,21.78,21.29,21.48,209800,21.75,21.78,21.29,21.48,209800,0.0,1.0
2015-10-12,21.72,21.77,21.52,21.75,208200,21.72,21.77,21.52,21.75,208200,0.0,1.0
2015-10-13,21.64,22.14,21.6,21.67,210900,21.64,22.14,21.6,21.67,210900,0.0,1.0
2015-10-14,20.91,21.903,20.89,21.62,108500,20.91,21.903,20.89,21.62,108500,0.0,1.0
2015-10-15,21.39,21.41,20.79,20.95,118800,21.39,21.41,20.79,20.95,118800,0.0,1.0
2015-10-16,21.34,21.49,21.23,21.41,121800,21.34,21.49,21.23,21.41,121800,0.0,1.0
2015-10-19,21.5,21.53,21.17,21.17,123400,21.5,21.53,21.17,21.17,123400,0.0,1.0
2015-10-20,22.08,22.14,21.2,21.6,148900,22.08,22.14,21.2,21.6,148900,0.0,1.0
2015-10-21,21.95,22.51,21.94,22.23,176500,21.95,22.51,21.94,22.23,176500,0.0,1.0
2015-10-22,22.39,22.83,21.1001,22.1,186600,22.39,22.83,21.1001,22.1,186600,0.0,1.0
2015-10-23,22.58,22.8,22.33,22.65,86700,22.58,22.8,22.33,22.65,86700,0.0,1.0
2015-10-26,22.34,22.67,22.2232,22.64,95100,22.34,22.67,22.2232,22.64,95100,0.0,1.0
2015-10-27,22.23,22.595,22.01,22.29,143100,22.23,22.595,22.01,22.29,143100,0.0,1.0
2015-10-28,22.95,22.95,22.26,22.26,143600,22.95,22.95,22.26,22.26,143600,0.0,1.0
2015-10-29,22.9,23.23,22.688,22.95,139600,22.9,23.23,22.688,22.95,139600,0.0,1.0
2015-10-30,23.07,23.16,22.72,22.85,93300,23.07,23.16,22.72,22.85,93300,0.0,1.0
2015-11-02,23.09,23.28,22.81,23.03,147200,23.09,23.28,22.81,23.03,147200,0.0,1.0
2015-11-03,23.59,23.76,23.0,23.01,137600,23.59,23.76,23.0,23.01,137600,0.0,1.0
2015-11-04,23.41,25.13,23.22,25.13,113600,23.41,25.13,23.22,25.13,113600,0.0,1.0
2015-11-05,23.51,23.68,23.18,23.43,76800,23.51,23.68,23.18,23.43,76800,0.0,1.0
2015-11-06,23.72,23.74,23.12,23.66,80700,23.72,23.74,23.12,23.66,80700,0.0,1.0
2015-11-09,22.95,23.8075,22.8601,23.67,92600,22.95,23.8075,22.8601,23.67,92600,0.0,1.0
2015-11-10,23.17,23.33,22.5224,22.87,144600,23.17,23.33,22.5224,22.87,144600,0.0,1.0
2015-11-11,23.02,23.48,22.93,23.21,54000,23.02,23.48,22.93,23.21,54000,0.0,1.0
2015-11-12,22.15,22.89,22.05,22.79,116100,22.15,22.89,22.05,22.79,116100,0.0,1.0
2015-11-13,22.01,22.4653,21.855,22.02,96600,22.01,22.4653,21.855,22.02,96600,0.0,1.0
2015-11-16,23.28,23.54,22.06,22.07,184400,23.28,23.54,22.06,22.07,184400,0.0,1.0
2015-11-17,23.53,23.69,22.8401,23.44,186900,23.53,23.69,22.8401,23.44,186900,0.0,1.0
2015-11-18,23.33,23.66,22.94,23.66,106800,23.33,23.66,22.94,23.66,106800,0.0,1.0
2015-11-19,23.53,23.53,23.14,23.25,123000,23.53,23.53,23.14,23.25,123000,0.0,1.0
2015-11-20,24.01,24.17,23.53,23.72,164900,24.01,24.17,23.53,23.72,164900,0.0,1.0
2015-11-23,24.18,24.3405,23.7501,24.06,156200,24.18,24.3405,23.7501,24.06,156200,0.0,1.0
2015-11-24,25.29,25.34,23.9,24.02,239400,25.29,25.34,23.9,24.02,239400,0.0,1.0
2015-11-25,25.37,26.21,25.12,25.38,289200,25.37,26.21,25.12,25.38,289200,0.0,1.0
2015-11-27,25.53,25.9299,25.23,25.43,61900,25.53,25.9299,25.23,25.43,61900,0.0,1.0
2015-11-30,25.58,25.92,25.25,25.58,208300,25.58,25.92,25.25,25.58,208300,0.0,1.0
2015-12-01,25.47,25.75,25.15,25.7,124100,25.47,25.75,25.15,25.7,124100,0.0,1.0
2015-12-02,25.41,25.92,25.19,25.5,206000,25.41,25.92,25.19,25.5,206000,0.0,1.0
2015-12-03,25.03,25.5099,24.78,25.41,127900,25.03,25.5099,24.78,25.41,127900,0.0,1.0
2015-12-04,25.03,25.584,24.7,25.0,150700,25.03,25.584,24.7,25.0,150700,0.0,1.0
2015-12-07,24.86,25.36,24.75,25.05,164800,24.86,25.36,24.75,25.05,164800,0.0,1.0
2015-12-08,24.47,24.68,24.01,24.56,196000,24.47,24.68,24.01,24.56,196000,0.0,1.0
2015-12-09,28.13,30.6499,26.82,28.14,1265200,28.13,30.6499,26.82,28.14,1265200,0.0,1.0
2015-12-10,29.04,29.1189,27.8,27.99,417200,29.04,29.1189,27.8,27.99,417200,0.0,1.0
2015-12-11,28.64,28.955,28.14,28.65,280300,28.64,28.955,28.14,28.65,280300,0.0,1.0
2015-12-14,28.2,28.55,28.01,28.29,237300,28.2,28.55,28.01,28.29,237300,0.0,1.0
2015-12-15,28.37,28.67,28.2,28.44,216500,28.37,28.67,28.2,28.44,216500,0.0,1.0
2015-12-16,29.51,29.61,28.5,28.5,223100,29.51,29.61,28.5,28.5,223100,0.0,1.0
2015-12-17,29.38,29.984,29.125,29.73,207200,29.38,29.984,29.125,29.73,207200,0.0,1.0
2015-12-18,29.06,29.4799,28.901,29.21,346800,29.06,29.4799,28.901,29.21,346800,0.0,1.0
2015-12-21,29.42,29.47,29.05,29.23,192000,29.42,29.47,29.05,29.23,192000,0.0,1.0
2015-12-22,29.64,29.75,28.89,29.43,135400,29.64,29.75,28.89,29.43,135400,0.0,1.0
2015-12-23,29.7,29.87,29.51,29.75,78000,29.7,29.87,29.51,29.75,78000,0.0,1.0
2015-12-24,29.77,29.99,29.545,29.7,70300,29.77,29.99,29.545,29.7,70300,0.0,1.0
2015-12-28,29.43,30.32,28.86,30.13,141500,29.43,30.32,28.86,30.13,141500,0.0,1.0
2015-12-29,29.82,29.85,29.315,29.63,116900,29.82,29.85,29.315,29.63,116900,0.0,1.0
2015-12-30,29.59,29.94,29.449,29.89,114900,29.59,29.94,29.449,29.89,114900,0.0,1.0
2015-12-31,29.47,29.79,29.11,29.46,216400,29.47,29.79,29.11,29.46,216400,0.0,1.0
2016-01-04,28.55,29.0,27.38,28.71,214893,28.55,29.0,27.38,28.71,214893,0.0,1.0
2016-01-05,28.94,29.0,28.0,28.0,288470,28.94,29.0,28.0,28.0,288470,0.0,1.0
2016-01-06,28.49,29.04,28.24,28.44,171376,28.49,29.04,28.24,28.44,171376,0.0,1.0
2016-01-07,27.36,28.045,27.05,28.0,222426,27.36,28.045,27.05,28.0,222426,0.0,1.0
2016-01-08,26.73,27.81,26.67,27.4,211708,26.73,27.81,26.67,27.4,211708,0.0,1.0
2016-01-11,26.9,27.0475,26.56,26.94,195559,26.9,27.0475,26.56,26.94,195559,0.0,1.0
2016-01-12,26.95,27.49,26.5,27.08,121805,26.95,27.49,26.5,27.08,121805,0.0,1.0
2016-01-13,26.0,27.23,25.87,27.06,156591,26.0,27.23,25.87,27.06,156591,0.0,1.0
2016-01-14,26.1,26.45,25.58,26.09,142602,26.1,26.45,25.58,26.09,142602,0.0,1.0
2016-01-15,26.04,26.13,25.26,25.44,168746,26.04,26.13,25.26,25.44,168746,0.0,1.0
2016-01-19,24.66,26.23,24.08,26.23,258886,24.66,26.23,24.08,26.23,258886,0.0,1.0
2016-01-20,24.74,25.0,23.69,24.19,226817,24.74,25.0,23.69,24.19,226817,0.0,1.0
2016-01-21,24.64,25.015,24.24,24.71,150553,24.64,25.015,24.24,24.71,150553,0.0,1.0
2016-01-22,24.67,24.98,24.35,24.95,115233,24.67,24.98,24.35,24.95,115233,0.0,1.0
2016-01-25,24.19,24.7,24.14,24.7,113842,24.19,24.7,24.14,24.7,113842,0.0,1.0
2016-01-26,25.45,25.54,24.24,24.24,261185,25.45,25.54,24.24,24.24,261185,0.0,1.0
2016-01-27,24.87,25.485,24.55,25.34,181460,24.87,25.485,24.55,25.34,181460,0.0,1.0
2016-01-28,24.38,25.47,24.3,25.06,110763,24.38,25.47,24.3,25.06,110763,0.0,1.0
2016-01-29,25.51,25.62,24.31,24.35,222104,25.51,25.62,24.31,24.35,222104,0.0,1.0
2016-02-01,25.52,25.65,24.54,25.26,169422,25.52,25.65,24.54,25.26,169422,0.0,1.0
2016-02-02,25.03,25.4,24.63,25.3,133731,25.03,25.4,24.63,25.3,133731,0.0,1.0
2016-02-03,24.87,25.19,24.46,25.16,78913,24.87,25.19,24.46,25.16,78913,0.0,1.0
2016-02-04,24.87,25.38,24.72,24.76,87315,24.87,25.38,24.72,24.76,87315,0.0,1.0
2016-02-05,24.18,24.96,24.175,24.81,102434,24.18,24.96,24.175,24.81,102434,0.0,1.0
2016-02-08,24.55,24.75,23.84,24.0,123039,24.55,24.75,23.84,24.0,123039,0.0,1.0
2016-02-09,24.06,24.57,23.92,24.16,95980,24.06,24.57,23.92,24.16,95980,0.0,1.0
2016-02-10,24.18,24.61,23.9503,24.06,122559,24.18,24.61,23.9503,24.06,122559,0.0,1.0
2016-02-11,23.82,24.03,23.13,23.8,118213,23.82,24.03,23.13,23.8,118213,0.0,1.0
2016-02-12,24.0,24.01,23.57,23.95,100066,24.0,24.01,23.57,23.95,100066,0.0,1.0
2016-02-16,24.65,24.69,24.0,24.27,97959,24.65,24.69,24.0,24.27,97959,0.0,1.0
2016-02-17,25.39,25.42,24.712,24.9,172668,25.39,25.42,24.712,24.9,172668,0.0,1.0
2016-02-18,25.37,25.57,25.194,25.36,99406,25.37,25.57,25.194,25.36,99406,0.0,1.0
2016-02-19,26.09,26.42,25.25,25.32,154424,26.09,26.42,25.25,25.32,154424,0.0,1.0
2016-02-22,25.52,26.28,25.42,26.22,146741,25.52,26.28,25.42,26.22,146741,0.0,1.0
2016-02-23,25.09,25.7,24.898,25.4,96025,25.09,25.7,24.898,25.4,96025,0.0,1.0
2016-02-24,24.94,25.04,24.43,24.82,100106,24.94,25.04,24.43,24.82,100106,0.0,1.0
2016-02-25,25.09,25.145,24.52,24.94,103101,25.09,25.145,24.52,24.94,103101,0.0,1.0
2016-02-26,25.21,25.47,25.095,25.15,78448,25.21,25.47,25.095,25.15,78448,0.0,1.0
2016-02-29,24.88,25.38,24.85,25.17,169169,24.88,25.38,24.85,25.17,169169,0.0,1.0
2016-03-01,25.13,25.39,24.93,25.2,101999,25.13,25.39,24.93,25.2,101999,0.0,1.0
2016-03-02,25.65,25.67,25.03,25.04,99491,25.65,25.67,25.03,25.04,99491,0.0,1.0
2016-03-03,25.73,25.85,25.33,25.69,87836,25.73,25.85,25.33,25.69,87836,0.0,1.0
2016-03-04,26.29,26.52,25.62,25.62,144183,26.29,26.52,25.62,25.62,144183,0.0,1.0
2016-03-07,26.66,26.74,26.23,26.23,140474,26.66,26.74,26.23,26.23,140474,0.0,1.0
2016-03-08,26.58,26.79,26.0,26.32,245535,26.58,26.79,26.0,26.32,245535,0.0,1.0
2016-03-09,28.2,28.47,25.85,27.25,671386,28.2,28.47,25.85,27.25,671386,0.0,1.0
2016-03-10,26.94,28.21,26.385,28.21,236050,26.94,28.21,26.385,28.21,236050,0.0,1.0
2016-03-11,26.88,27.54,26.74,27.06,153312,26.88,27.54,26.74,27.06,153312,0.0,1.0
2016-03-14,27.01,27.13,26.52,26.8,103827,27.01,27.13,26.52,26.8,103827,0.0,1.0
2016-03-15,26.81,27.08,26.54,26.87,86408,26.81,27.08,26.54,26.87,86408,0.0,1.0
2016-03-16,27.4,27.48,26.595,26.64,115774,27.4,27.48,26.595,26.64,115774,0.0,1.0
2016-03-17,27.91,27.98,27.21,27.38,114114,27.91,27.98,27.21,27.38,114114,0.0,1.0
2016-03-18,28.18,28.3,27.8,28.05,307523,28.18,28.3,27.8,28.05,307523,0.0,1.0
2016-03-21,28.05,28.32,28.01,28.21,87377,28.05,28.32,28.01,28.21,87377,0.0,1.0
2016-03-22,28.08,28.21,27.71,28.0,111997,28.08,28.21,27.71,28.0,111997,0.0,1.0
2016-03-23,27.37,28.36,27.37,27.96,114512,27.37,28.36,27.37,27.96,114512,0.0,1.0
2016-03-24,27.63,27.84,26.65,27.35,103688,27.63,27.84,26.65,27.35,103688,0.0,1.0
2016-03-28,27.54,27.89,27.35,27.75,137911,27.54,27.89,27.35,27.75,137911,0.0,1.0
2016-03-29,28.22,28.56,27.26,27.51,246793,28.22,28.56,27.26,27.51,246793,0.0,1.0
2016-03-30,28.46,28.56,28.01,28.23,185880,28.46,28.56,28.01,28.23,185880,0.0,1.0
2016-03-31,28.32,29.0,28.06,28.45,130106,28.32,29.0,28.06,28.45,130106,0.0,1.0
2016-04-01,28.07,28.275,27.579,28.16,97024,28.07,28.275,27.579,28.16,97024,0.0,1.0
2016-04-04,27.44,28.29,27.37,27.93,166394,27.44,28.29,27.37,27.93,166394,0.0,1.0
2016-04-05,27.58,27.99,27.28,27.34,118002,27.58,27.99,27.28,27.34,118002,0.0,1.0
2016-04-06,27.79,28.04,27.42,27.69,75255,27.79,28.04,27.42,27.69,75255,0.0,1.0
2016-04-07,27.17,27.905,26.99,27.73,175135,27.17,27.905,26.99,27.73,175135,0.0,1.0
2016-04-08,28.02,28.93,27.34,27.34,228810,28.02,28.93,27.34,27.34,228810,0.0,1.0
2016-04-11,27.87,28.34,27.71,28.07,125113,27.87,28.34,27.71,28.07,125113,0.0,1.0
2016-04-12,27.84,28.25,27.685,27.82,65196,27.84,28.25,27.685,27.82,65196,0.0,1.0
2016-04-13,28.36,28.39,27.94,27.95,104333,28.36,28.39,27.94,27.95,104333,0.0,1.0
2016-04-14,28.42,28.74,28.05,28.27,138199,28.42,28.74,28.05,28.27,138199,0.0,1.0
2016-04-15,28.18,28.52,28.12,28.27,53006,28.18,28.52,28.12,28.27,53006,0.0,1.0
2016-04-18,28.37,28.51,27.8,27.96,100572,28.37,28.51,27.8,27.96,100572,0.0,1.0
2016-04-19,28.37,28.5687,28.03,28.38,71258,28.37,28.5687,28.03,28.38,71258,0.0,1.0
2016-04-20,28.35,28.76,28.19,28.7,110707,28.35,28.76,28.19,28.7,110707,0.0,1.0
2016-04-21,28.51,29.31,28.4,28.48,207011,28.51,29.31,28.4,28.48,207011,0.0,1.0
2016-04-22,28.91,29.16,28.175,28.31,122186,28.91,29.16,28.175,28.31,122186,0.0,1.0
2016-04-25,28.72,28.92,28.5001,28.69,78123,28.72,28.92,28.5001,28.69,78123,0.0,1.0
2016-04-26,29.3,29.3,28.73,28.73,97829,29.3,29.3,28.73,28.73,97829,0.0,1.0
2016-04-27,29.73,29.82,29.37,29.43,140607,29.73,29.82,29.37,29.43,140607,0.0,1.0
2016-04-28,29.31,29.94,29.23,29.63,107042,29.31,29.94,29.23,29.63,107042,0.0,1.0
2016-04-29,28.88,29.4745,28.59,29.09,87542,28.88,29.4745,28.59,29.09,87542,0.0,1.0
2016-05-02,29.4,29.4,28.6201,28.86,95142,29.4,29.4,28.6201,28.86,95142,0.0,1.0
2016-05-03,28.47,29.29,27.9,29.23,159960,28.47,29.29,27.9,29.23,159960,0.0,1.0
2016-05-04,28.21,28.66,27.57,27.57,80540,28.21,28.66,27.57,27.57,80540,0.0,1.0
2016-05-05,28.04,28.5,27.9401,28.25,68362,28.04,28.5,27.9401,28.25,68362,0.0,1.0
2016-05-06,28.49,28.49,27.8101,28.06,122234,28.49,28.49,27.8101,28.06,122234,0.0,1.0
2016-05-09,28.11,28.33,27.6603,28.3,95879,28.11,28.33,27.6603,28.3,95879,0.0,1.0
2016-05-10,28.7,28.74,28.28,28.31,63486,28.7,28.74,28.28,28.31,63486,0.0,1.0
2016-05-11,28.51,28.86,28.3672,28.58,91603,28.51,28.86,28.3672,28.58,91603,0.0,1.0
2016-05-12,28.63,28.83,28.37,28.5,100621,28.63,28.83,28.37,28.5,100621,0.0,1.0
2016-05-13,27.84,28.91,27.84,28.5,95886,27.84,28.91,27.84,28.5,95886,0.0,1.0
2016-05-16,28.11,28.2399,27.87,27.99,117562,28.11,28.2399,27.87,27.99,117562,0.0,1.0
2016-05-17,27.64,28.15,27.11,27.98,158373,27.64,28.15,27.11,27.98,158373,0.0,1.0
2016-05-18,27.84,28.38,27.49,27.49,60431,27.84,28.38,27.49,27.49,60431,0.0,1.0
2016-05-19,27.62,27.98,27.33,27.75,77797,27.62,27.98,27.33,27.75,77797,0.0,1.0
2016-05-20,28.0,28.2,27.631,27.76,61305,28.0,28.2,27.631,27.76,61305,0.0,1.0
2016-05-23,27.82,28.18,27.6,28.02,71508,27.82,28.18,27.6,28.02,71508,0.0,1.0
2016-05-24,28.19,28.44,27.81,28.05,79843,28.19,28.44,27.81,28.05,79843,0.0,1.0
2016-05-25,28.33,28.7199,28.11,28.21,85021,28.33,28.7199,28.11,28.21,85021,0.0,1.0
2016-05-26,28.67,28.68,28.23,28.29,78704,28.67,28.68,28.23,28.29,78704,0.0,1.0
2016-05-27,29.39,29.4,28.67,28.74,121240,29.39,29.4,28.67,28.74,121240,0.0,1.0
2016-05-31,28.81,29.39,28.64,29.39,101421,28.81,29.39,28.64,29.39,101421,0.0,1.0
2016-06-01,30.08,30.2,28.79,28.91,197094,30.08,30.2,28.79,28.91,197094,0.0,1.0
2016-06-02,30.07,30.08,29.585,29.88,90105,30.07,30.08,29.585,29.88,90105,0.0,1.0
2016-06-03,29.58,29.99,29.53,29.99,108139,29.58,29.99,29.53,29.99,108139,0.0,1.0
2016-06-06,30.02,30.39,29.53,29.53,276910,30.02,30.39,29.53,29.53,276910,0.0,1.0
2016-06-07,30.39,30.41,29.89,30.11,135081,30.39,30.41,29.89,30.11,135081,0.0,1.0
2016-06-08,31.7,31.76,30.3,30.43,315011,31.7,31.76,30.3,30.43,315011,0.0,1.0
2016-06-09,32.22,32.44,31.42,31.73,342144,32.22,32.44,31.42,31.73,342144,0.0,1.0
2016-06-10,32.01,32.195,31.58,31.99,185899,32.01,32.195,31.58,31.99,185899,0.0,1.0
2016-06-13,31.25,31.98,30.71,31.82,177131,31.25,31.98,30.71,31.82,177131,0.0,1.0
2016-06-14,31.32,31.42,30.8656,31.23,88582,31.32,31.42,30.8656,31.23,88582,0.0,1.0
2016-06-15,30.93,31.5,30.91,31.5,102675,30.93,31.5,30.91,31.5,102675,0.0,1.0
2016-06-16,30.68,30.76,30.12,30.76,118779,30.68,30.76,30.12,30.76,118779,0.0,1.0
2016-06-17,30.5,30.98,30.46,30.78,242702,30.5,30.98,30.46,30.78,242702,0.0,1.0
2016-06-20,30.87,31.39,30.33,30.81,183477,30.87,31.39,30.33,30.81,183477,0.0,1.0
2016-06-21,30.23,31.0,30.13,30.85,194029,30.23,31.0,30.13,30.85,194029,0.0,1.0
2016-06-22,30.1,30.55,29.93,30.21,212958,30.1,30.55,29.93,30.21,212958,0.0,1.0
2016-06-23,30.25,30.47,29.99,30.42,320406,30.25,30.47,29.99,30.42,320406,0.0,1.0
2016-06-24,29.5,30.06,28.57,28.84,451653,29.5,30.06,28.57,28.84,451653,0.0,1.0
2016-06-27,28.41,29.42,28.17,29.29,200923,28.41,29.42,28.17,29.29,200923,0.0,1.0
2016-06-28,28.5,28.755,28.28,28.51,288461,28.5,28.755,28.28,28.51,288461,0.0,1.0
2016-06-29,26.69,28.52,26.02,26.7,954727,26.69,28.52,26.02,26.7,954727,0.0,1.0
2016-06-30,27.8,27.87,26.69,26.89,362813,27.8,27.87,26.69,26.89,362813,0.0,1.0
2016-07-01,27.97,28.25,27.4,27.7,192471,27.97,28.25,27.4,27.7,192471,0.0,1.0
2016-07-05,26.93,27.99,26.86,27.95,136125,26.93,27.99,26.86,27.95,136125,0.0,1.0
2016-07-06,27.06,27.11,26.58,26.91,215448,27.06,27.11,26.58,26.91,215448,0.0,1.0
2016-07-07,26.7,27.15,26.48,26.97,185210,26.7,27.15,26.48,26.97,185210,0.0,1.0
2016-07-08,27.13,27.25,26.8,26.92,129983,27.13,27.25,26.8,26.92,129983,0.0,1.0
2016-07-11,27.25,27.7,27.13,27.22,188582,27.25,27.7,27.13,27.22,188582,0.0,1.0
2016-07-12,27.35,27.87,27.16,27.34,216435,27.35,27.87,27.16,27.34,216435,0.0,1.0
2016-07-13,27.6,27.84,27.4,27.57,156494,27.6,27.84,27.4,27.57,156494,0.0,1.0
2016-07-14,27.49,27.74,27.46,27.73,104403,27.49,27.74,27.46,27.73,104403,0.0,1.0
2016-07-15,27.63,27.65,27.05,27.55,139167,27.63,27.65,27.05,27.55,139167,0.0,1.0
2016-07-18,27.57,27.789,27.481,27.49,91249,27.57,27.789,27.481,27.49,91249,0.0,1.0
2016-07-19,27.38,27.86,27.28,27.58,117077,27.38,27.86,27.28,27.58,117077,0.0,1.0
2016-07-20,27.79,27.95,27.24,27.54,116544,27.79,27.95,27.24,27.54,116544,0.0,1.0
2016-07-21,27.56,27.95,27.405,27.83,103221,27.56,27.95,27.405,27.83,103221,0.0,1.0
2016-07-22,27.49,27.59,27.27,27.47,67057,27.49,27.59,27.27,27.47,67057,0.0,1.0
2016-07-25,27.63,27.75,27.37,27.48,105366,27.63,27.75,27.37,27.48,105366,0.0,1.0
2016-07-26,27.94,28.26,27.45,27.59,164909,27.94,28.26,27.45,27.59,164909,0.0,1.0
2016-07-27,28.65,28.73,27.94,28.09,126970,28.65,28.73,27.94,28.09,126970,0.0,1.0
2016-07-28,28.42,28.64,28.21,28.61,86182,28.42,28.64,28.21,28.61,86182,0.0,1.0
2016-07-29,28.35,28.52,28.09,28.43,73695,28.35,28.52,28.09,28.43,73695,0.0,1.0
2016-08-01,28.33,28.55,28.095,28.44,65225,28.33,28.55,28.095,28.44,65225,0.0,1.0
2016-08-02,28.02,28.465,27.815,28.29,59166,28.02,28.465,27.815,28.29,59166,0.0,1.0
2016-08-03,28.26,28.32,27.97,28.0,52447,28.26,28.32,27.97,28.0,52447,0.0,1.0
2016-08-04,28.23,28.65,28.15,28.37,44642,28.23,28.65,28.15,28.37,44642,0.0,1.0
2016-08-05,28.65,29.04,28.35,28.35,95334,28.65,29.04,28.35,28.35,95334,0.0,1.0
2016-08-08,28.96,28.98,28.6778,28.77,67117,28.96,28.98,28.6778,28.77,67117,0.0,1.0
2016-08-09,28.58,29.09,28.54,28.89,80938,28.58,29.09,28.54,28.89,80938,0.0,1.0
2016-08-10,28.18,28.608,28.0,28.49,90417,28.18,28.608,28.0,28.49,90417,0.0,1.0
2016-08-11,28.78,28.99,28.16,28.29,62164,28.78,28.99,28.16,28.29,62164,0.0,1.0
2016-08-12,28.43,28.82,28.2565,28.73,67127,28.43,28.82,28.2565,28.73,67127,0.0,1.0
2016-08-15,29.16,29.21,28.4,28.4,72937,29.16,29.21,28.4,28.4,72937,0.0,1.0
2016-08-16,28.68,29.1442,28.44,29.02,69366,28.68,29.1442,28.44,29.02,69366,0.0,1.0
2016-08-17,28.59,28.837,28.48,28.62,82584,28.59,28.837,28.48,28.62,82584,0.0,1.0
2016-08-18,29.09,29.1,28.68,28.68,68544,29.09,29.1,28.68,28.68,68544,0.0,1.0
2016-08-19,29.31,29.33,28.9,28.98,83038,29.31,29.33,28.9,28.98,83038,0.0,1.0
2016-08-22,29.18,29.465,29.065,29.39,48896,29.18,29.465,29.065,29.39,48896,0.0,1.0
2016-08-23,29.33,29.49,29.3,29.3,70646,29.33,29.49,29.3,29.3,70646,0.0,1.0
2016-08-24,29.47,29.64,29.18,29.18,94983,29.47,29.64,29.18,29.18,94983,0.0,1.0
2016-08-25,29.57,29.68,29.23,29.5,149116,29.57,29.68,29.23,29.5,149116,0.0,1.0
2016-08-26,29.5,29.85,29.27,29.52,74979,29.5,29.85,29.27,29.52,74979,0.0,1.0
2016-08-29,29.84,29.85,28.935,29.47,83850,29.84,29.85,28.935,29.47,83850,0.0,1.0
2016-08-30,29.79,30.08,29.4,29.97,191922,29.79,30.08,29.4,29.97,191922,0.0,1.0
2016-08-31,24.74,26.23,23.8501,26.0,1692944,24.74,26.23,23.8501,26.0,1692944,0.0,1.0
2016-09-01,24.31,25.23,23.51,25.23,552755,24.31,25.23,23.51,25.23,552755,0.0,1.0
2016-09-02,24.83,25.49,24.31,24.33,340518,24.83,25.49,24.31,24.33,340518,0.0,1.0
2016-09-06,24.08,25.18,23.82,24.98,221837,24.08,25.18,23.82,24.98,221837,0.0,1.0
2016-09-07,24.15,24.34,23.855,24.0,188162,24.15,24.34,23.855,24.0,188162,0.0,1.0
2016-09-08,24.44,24.63,24.0601,24.15,145901,24.44,24.63,24.0601,24.15,145901,0.0,1.0
2016-09-09,23.71,24.44,23.7,24.36,165326,23.71,24.44,23.7,24.36,165326,0.0,1.0
2016-09-12,24.06,24.16,23.51,23.69,143823,24.06,24.16,23.51,23.69,143823,0.0,1.0
2016-09-13,23.53,24.14,23.44,24.0,113488,23.53,24.14,23.44,24.0,113488,0.0,1.0
2016-09-14,23.19,23.76,23.13,23.63,111532,23.19,23.76,23.13,23.63,111532,0.0,1.0
2016-09-15,23.53,23.54,23.1,23.13,98636,23.53,23.54,23.1,23.13,98636,0.0,1.0
2016-09-16,23.48,23.58,23.03,23.5,333824,23.48,23.58,23.03,23.5,333824,0.0,1.0
2016-09-19,23.77,23.92,23.51,23.51,136981,23.77,23.92,23.51,23.51,136981,0.0,1.0
2016-09-20,23.67,24.98,23.53,24.98,134091,23.67,24.98,23.53,24.98,134091,0.0,1.0
2016-09-21,25.24,25.49,23.69,23.89,339887,25.24,25.49,23.69,23.89,339887,0.0,1.0
2016-09-22,25.09,25.62,24.94,25.62,187866,25.09,25.62,24.94,25.62,187866,0.0,1.0
2016-09-23,24.66,25.0828,24.51,24.89,135023,24.66,25.0828,24.51,24.89,135023,0.0,1.0
2016-09-26,24.42,25.01,24.3745,24.5,110643,24.42,25.01,24.3745,24.5,110643,0.0,1.0
2016-09-27,24.49,24.65,24.25,24.32,129362,24.49,24.65,24.25,24.32,129362,0.0,1.0
2016-09-28,24.51,24.84,24.33,24.57,136155,24.51,24.84,24.33,24.57,136155,0.0,1.0
2016-09-29,24.21,24.75,24.2,24.39,140370,24.21,24.75,24.2,24.39,140370,0.0,1.0
2016-09-30,24.41,24.5,24.06,24.23,211342,24.41,24.5,24.06,24.23,211342,0.0,1.0
2016-10-03,24.54,24.64,24.27,24.35,123045,24.54,24.64,24.27,24.35,123045,0.0,1.0
2016-10-04,24.34,24.74,24.21,24.57,94402,24.34,24.74,24.21,24.57,94402,0.0,1.0
2016-10-05,24.55,24.8,24.34,24.49,85287,24.55,24.8,24.34,24.49,85287,0.0,1.0
2016-10-06,24.14,24.291,23.65,24.22,155715,24.14,24.291,23.65,24.22,155715,0.0,1.0
2016-10-07,23.42,24.1,23.35,24.1,108522,23.42,24.1,23.35,24.1,108522,0.0,1.0
2016-10-10,23.56,23.91,23.3412,23.48,61243,23.56,23.91,23.3412,23.48,61243,0.0,1.0
2016-10-11,23.16,23.59,22.97,23.56,79227,23.16,23.59,22.97,23.56,79227,0.0,1.0
2016-10-12,22.88,23.26,22.85,23.16,137680,22.88,23.26,22.85,23.16,137680,0.0,1.0
2016-10-13,22.53,22.62,22.24,22.58,154972,22.53,22.62,22.24,22.58,154972,0.0,1.0
2016-10-14,22.44,22.82,22.4,22.58,102547,22.44,22.82,22.4,22.58,102547,0.0,1.0
2016-10-17,22.29,22.6,22.26,22.35,97199,22.29,22.6,22.26,22.35,97199,0.0,1.0
2016-10-18,22.51,22.63,22.321,22.48,77680,22.51,22.63,22.321,22.48,77680,0.0,1.0
2016-10-19,22.47,22.72,22.4,22.62,81106,22.47,22.72,22.4,22.62,81106,0.0,1.0
2016-10-20,22.36,22.54,22.27,22.35,70286,22.36,22.54,22.27,22.35,70286,0.0,1.0
2016-10-21,22.28,22.44,22.16,22.3,99800,22.28,22.44,22.16,22.3,99800,0.0,1.0
2016-10-24,22.8,23.0372,22.6216,22.64,118267,22.8,23.0372,22.6216,22.64,118267,0.0,1.0
2016-10-25,22.97,23.34,22.645,22.71,118929,22.97,23.34,22.645,22.71,118929,0.0,1.0
2016-10-26,23.73,23.77,22.9955,23.0,253572,23.73,23.77,22.9955,23.0,253572,0.0,1.0
2016-10-27,23.55,24.07,23.3,23.93,107185,23.55,24.07,23.3,23.93,107185,0.0,1.0
2016-10-28,23.69,23.96,23.475,23.62,123268,23.69,23.96,23.475,23.62,123268,0.0,1.0
2016-10-31,23.99,24.11,23.58,23.62,152473,23.99,24.11,23.58,23.62,152473,0.0,1.0
2016-11-01,23.9,24.35,23.7,24.12,98872,23.9,24.35,23.7,24.12,98872,0.0,1.0
2016-11-02,23.7,23.99,23.45,23.96,163864,23.7,23.99,23.45,23.96,163864,0.0,1.0
2016-11-03,23.8,23.8802,23.4,23.67,128102,23.8,23.8802,23.4,23.67,128102,0.0,1.0
2016-11-04,24.0,24.2,23.66,23.78,124895,24.0,24.2,23.66,23.78,124895,0.0,1.0
2016-11-07,24.6,24.75,24.21,24.44,160593,24.6,24.75,24.21,24.44,160593,0.0,1.0
2016-11-08,24.5,24.73,24.35,24.62,125849,24.5,24.73,24.35,24.62,125849,0.0,1.0
2016-11-09,26.5,26.64,23.82,24.27,370042,26.5,26.64,23.82,24.27,370042,0.0,1.0
2016-11-10,26.89,27.3,26.5,26.92,240591,26.89,27.3,26.5,26.92,240591,0.0,1.0
2016-11-11,27.95,28.13,26.389,27.02,259207,27.95,28.13,26.389,27.02,259207,0.0,1.0
2016-11-14,28.74,28.8,27.1,28.29,207410,28.74,28.8,27.1,28.29,207410,0.0,1.0
2016-11-15,27.7,28.77,27.0604,28.77,184634,27.7,28.77,27.0604,28.77,184634,0.0,1.0
2016-11-16,27.55,27.85,27.14,27.7,135913,27.55,27.85,27.14,27.7,135913,0.0,1.0
2016-11-17,27.53,27.96,27.32,27.53,148417,27.53,27.96,27.32,27.53,148417,0.0,1.0
2016-11-18,27.55,27.73,27.085,27.53,107868,27.55,27.73,27.085,27.53,107868,0.0,1.0
2016-11-21,27.54,27.7068,27.01,27.67,156537,27.54,27.7068,27.01,27.67,156537,0.0,1.0
2016-11-22,28.53,28.6,27.4,27.62,197891,28.53,28.6,27.4,27.62,197891,0.0,1.0
2016-11-23,28.59,28.677,28.16,28.55,102733,28.59,28.677,28.16,28.55,102733,0.0,1.0
2016-11-25,28.54,28.56,27.95,28.55,76252,28.54,28.56,27.95,28.55,76252,0.0,1.0
2016-11-28,28.14,28.4,28.0,28.38,132942,28.14,28.4,28.0,28.38,132942,0.0,1.0
2016-11-29,28.18,28.4,28.0,28.05,195155,28.18,28.4,28.0,28.05,195155,0.0,1.0
2016-11-30,28.3,28.62,28.0,28.43,123379,28.3,28.62,28.0,28.43,123379,0.0,1.0
2016-12-01,27.84,28.845,27.53,28.52,190020,27.84,28.845,27.53,28.52,190020,0.0,1.0
2016-12-02,28.0,28.08,27.77,27.98,112742,28.0,28.08,27.77,27.98,112742,0.0,1.0
2016-12-05,28.58,28.64,27.79,28.0,159155,28.58,28.64,27.79,28.0,159155,0.0,1.0
2016-12-06,29.34,29.42,28.39,28.59,288426,29.34,29.42,28.39,28.59,288426,0.0,1.0
2016-12-07,27.62,27.64,25.7625,26.41,1250076,27.62,27.64,25.7625,26.41,1250076,0.0,1.0
2016-12-08,29.02,29.0699,26.91,27.49,496485,29.02,29.0699,26.91,27.49,496485,0.0,1.0
2016-12-09,28.88,28.99,28.1,28.96,235021,28.88,28.99,28.1,28.96,235021,0.0,1.0
2016-12-12,28.11,28.89,27.74,28.89,145980,28.11,28.89,27.74,28.89,145980,0.0,1.0
2016-12-13,27.93,28.4,27.8,28.32,131191,27.93,28.4,27.8,28.32,131191,0.0,1.0
2016-12-14,27.37,28.05,27.23,27.78,178216,27.37,28.05,27.23,27.78,178216,0.0,1.0
2016-12-15,27.35,27.82,27.27,27.42,128974,27.35,27.82,27.27,27.42,128974,0.0,1.0
2016-12-16,27.26,27.99,27.14,27.33,621455,27.26,27.99,27.14,27.33,621455,0.0,1.0
2016-12-19,27.96,28.01,27.14,27.17,180128,27.96,28.01,27.14,27.17,180128,0.0,1.0
2016-12-20,27.98,28.19,27.71,28.0,121112,27.98,28.19,27.71,28.0,121112,0.0,1.0
2016-12-21,27.45,28.0,27.39,28.0,107106,27.45,28.0,27.39,28.0,107106,0.0,1.0
2016-12-22,27.07,27.69,26.83,27.55,215833,27.07,27.69,26.83,27.55,215833,0.0,1.0
2016-12-23,26.84,26.97,26.54,26.95,86443,26.84,26.97,26.54,26.95,86443,0.0,1.0
2016-12-27,27.36,27.51,26.51,26.74,94175,27.36,27.51,26.51,26.74,94175,0.0,1.0
2016-12-28,26.8,27.47,26.65,27.34,137381,26.8,27.47,26.65,27.34,137381,0.0,1.0
2016-12-29,27.07,27.1,26.55,26.81,108211,27.07,27.1,26.55,26.81,108211,0.0,1.0
2016-12-30,26.83,27.29,26.71,27.08,125558,26.83,27.29,26.71,27.08,125558,0.0,1.0
2017-01-03,26.93,27.25,26.43,27.13,153793,26.93,27.25,26.43,27.13,153793,0.0,1.0
2017-01-04,27.33,27.39,26.95,26.95,134832,27.33,27.39,26.95,26.95,134832,0.0,1.0
2017-01-05,26.23,27.43,26.21,27.28,151907,26.23,27.43,26.21,27.28,151907,0.0,1.0
2017-01-06,26.38,26.62,26.02,26.24,98964,26.38,26.62,26.02,26.24,98964,0.0,1.0
2017-01-09,25.98,26.39,25.89,26.18,112359,25.98,26.39,25.89,26.18,112359,0.0,1.0
2017-01-10,26.04,26.33,25.9,26.02,137713,26.04,26.33,25.9,26.02,137713,0.0,1.0
2017-01-11,26.1,26.35,25.35,26.11,99557,26.1,26.35,25.35,26.11,99557,0.0,1.0
2017-01-12,25.76,26.0,25.121,25.89,139147,25.76,26.0,25.121,25.89,139147,0.0,1.0
2017-01-13,25.86,26.09,25.76,25.79,63218,25.86,26.09,25.76,25.79,63218,0.0,1.0
2017-01-17,25.37,25.95,25.32,25.95,109722,25.37,25.95,25.32,25.95,109722,0.0,1.0
2017-01-18,25.29,25.8099,25.04,25.26,93553,25.29,25.8099,25.04,25.26,93553,0.0,1.0
2017-01-19,25.6,25.67,25.04,25.31,94635,25.6,25.67,25.04,25.31,94635,0.0,1.0
2017-01-20,25.23,25.67,25.05,25.64,99842,25.23,25.67,25.05,25.64,99842,0.0,1.0
2017-01-23,25.0,25.23,24.7,25.22,67469,25.0,25.23,24.7,25.22,67469,0.0,1.0
2017-01-24,25.4,25.51,24.74,24.96,106190,25.4,25.51,24.74,24.96,106190,0.0,1.0
2017-01-25,26.09,26.1599,25.61,25.72,182126,26.09,26.1599,25.61,25.72,182126,0.0,1.0
2017-01-26,25.92,26.5,25.59,26.32,90571,25.92,26.5,25.59,26.32,90571,0.0,1.0
2017-01-27,25.96,26.14,25.86,25.87,58711,25.96,26.14,25.86,25.87,58711,0.0,1.0
2017-01-30,25.72,25.92,25.44,25.92,87327,25.72,25.92,25.44,25.92,87327,0.0,1.0
2017-01-31,26.19,26.3,25.42,25.63,136210,26.19,26.3,25.42,25.63,136210,0.0,1.0
2017-02-01,25.87,26.48,25.64,26.3,87590,25.87,26.48,25.64,26.3,87590,0.0,1.0
2017-02-02,25.67,26.0,25.52,25.75,79957,25.67,26.0,25.52,25.75,79957,0.0,1.0
2017-02-03,26.41,26.46,25.59,25.89,99272,26.41,26.46,25.59,25.89,99272,0.0,1.0
2017-02-06,26.33,26.88,26.15,26.24,84943,26.33,26.88,26.15,26.24,84943,0.0,1.0
2017-02-07,26.44,26.6,26.16,26.45,79490,26.44,26.6,26.16,26.45,79490,0.0,1.0
2017-02-08,25.99,26.37,25.8,26.37,135791,25.99,26.37,25.8,26.37,135791,0.0,1.0
2017-02-09,26.08,26.35,25.94,26.1,159819,26.08,26.35,25.94,26.1,159819,0.0,1.0
2017-02-10,26.4,26.45,26.1,26.25,171725,26.4,26.45,26.1,26.25,171725,0.0,1.0
2017-02-13,26.74,27.17,26.6,26.69,122205,26.74,27.17,26.6,26.69,122205,0.0,1.0
2017-02-14,26.87,27.22,26.4,26.59,162556,26.87,27.22,26.4,26.59,162556,0.0,1.0
2017-02-15,26.9,27.22,26.56,26.87,117509,26.9,27.22,26.56,26.87,117509,0.0,1.0
2017-02-16,26.99,27.02,26.54,26.9,92310,26.99,27.02,26.54,26.9,92310,0.0,1.0
2017-02-17,26.97,27.15,26.69,26.98,103694,26.97,27.15,26.69,26.98,103694,0.0,1.0
2017-02-21,27.0,27.28,26.84,27.03,99864,27.0,27.28,26.84,27.03,99864,0.0,1.0
2017-02-22,26.95,26.96,26.61,26.9,86353,26.95,26.96,26.61,26.9,86353,0.0,1.0
2017-02-23,26.78,27.11,26.33,27.11,117482,26.78,27.11,26.33,27.11,117482,0.0,1.0
2017-02-24,26.58,26.7,25.92,26.56,91823,26.58,26.7,25.92,26.56,91823,0.0,1.0
2017-02-27,27.35,27.42,26.58,26.58,131681,27.35,27.42,26.58,26.58,131681,0.0,1.0
2017-02-28,27.02,27.47,26.82,27.34,126762,27.02,27.47,26.82,27.34,126762,0.0,1.0
2017-03-01,27.43,27.66,27.25,27.35,127919,27.43,27.66,27.25,27.35,127919,0.0,1.0
2017-03-02,27.13,27.59,27.0,27.44,155167,27.13,27.59,27.0,27.44,155167,0.0,1.0
2017-03-03,26.93,27.35,26.89,27.21,113717,26.93,27.35,26.89,27.21,113717,0.0,1.0
2017-03-06,26.02,26.95,25.95,26.93,224003,26.02,26.95,25.95,26.93,224003,0.0,1.0
2017-03-07,26.15,26.45,26.0,26.25,202822,26.15,26.45,26.0,26.25,202822,0.0,1.0
2017-03-08,27.54,28.08,25.66,27.5,678790,27.54,28.08,25.66,27.5,678790,0.0,1.0
2017-03-09,27.11,27.7,26.85,27.48,290998,27.11,27.7,26.85,27.48,290998,0.0,1.0
2017-03-10,27.26,27.58,26.82,27.3,212791,27.26,27.58,26.82,27.3,212791,0.0,1.0
2017-03-13,27.59,27.93,27.14,27.34,152903,27.59,27.93,27.14,27.34,152903,0.0,1.0
2017-03-14,27.3,27.4,26.85,27.36,138470,27.3,27.4,26.85,27.36,138470,0.0,1.0
2017-03-15,27.56,27.69,27.07,27.34,114027,27.56,27.69,27.07,27.34,114027,0.0,1.0
2017-03-16,28.03,28.06,27.31,27.62,167095,28.03,28.06,27.31,27.62,167095,0.0,1.0
2017-03-17,29.79,29.92,27.99,28.03,543144,29.79,29.92,27.99,28.03,543144,0.0,1.0
2017-03-20,28.84,29.84,28.75,29.77,175416,28.84,29.84,28.75,29.77,175416,0.0,1.0
2017-03-21,27.57,29.09,27.53,28.97,208702,27.57,29.09,27.53,28.97,208702,0.0,1.0
2017-03-22,27.24,27.6,27.02,27.46,124161,27.24,27.6,27.02,27.46,124161,0.0,1.0
2017-03-23,27.35,27.55,27.01,27.2,121254,27.35,27.55,27.01,27.2,121254,0.0,1.0
2017-03-24,26.97,27.61,26.81,27.43,150079,26.97,27.61,26.81,27.43,150079,0.0,1.0
2017-03-27,27.07,27.2,26.42,26.93,127971,27.07,27.2,26.42,26.93,127971,0.0,1.0
2017-03-28,27.55,27.58,26.76,27.07,133909,27.55,27.58,26.76,27.07,133909,0.0,1.0
2017-03-29,27.54,27.67,27.08,27.57,98771,27.54,27.67,27.08,27.57,98771,0.0,1.0
2017-03-30,27.76,27.8,27.45,27.55,124470,27.76,27.8,27.45,27.55,124470,0.0,1.0
2017-03-31,28.03,28.17,27.67,27.75,222317,28.03,28.17,27.67,27.75,222317,0.0,1.0
2017-04-03,27.5,28.34,27.48,28.27,153229,27.5,28.34,27.48,28.27,153229,0.0,1.0
2017-04-04,27.61,27.91,27.37,27.45,117037,27.61,27.91,27.37,27.45,117037,0.0,1.0
2017-04-05,27.28,27.87,27.15,27.76,136346,27.28,27.87,27.15,27.76,136346,0.0,1.0
2017-04-06,27.73,27.73,26.93,27.28,161999,27.73,27.73,26.93,27.28,161999,0.0,1.0
2017-04-07,27.96,27.97,27.41,27.9,174331,27.96,27.97,27.41,27.9,174331,0.0,1.0
2017-04-10,27.6,28.05,27.43,27.95,114234,27.6,28.05,27.43,27.95,114234,0.0,1.0
2017-04-11,28.33,28.37,27.42,27.53,131325,28.33,28.37,27.42,27.53,131325,0.0,1.0
2017-04-12,27.67,28.26,27.51,28.26,103867,27.67,28.26,27.51,28.26,103867,0.0,1.0
2017-04-13,27.41,27.76,27.07,27.7,111873,27.41,27.76,27.07,27.7,111873,0.0,1.0
2017-04-17,27.86,27.87,27.34,27.47,65078,27.86,27.87,27.34,27.47,65078,0.0,1.0
2017-04-18,28.55,28.58,27.76,27.76,157973,28.55,28.58,27.76,27.76,157973,0.0,1.0
2017-04-19,28.59,28.9,28.32,28.58,118540,28.59,28.9,28.32,28.58,118540,0.0,1.0
2017-04-20,28.85,29.12,28.62,28.76,83485,28.85,29.12,28.62,28.76,83485,0.0,1.0
2017-04-21,28.73,29.14,28.71,28.82,118503,28.73,29.14,28.71,28.82,118503,0.0,1.0
2017-04-24,29.28,29.41,29.02,29.14,113062,29.28,29.41,29.02,29.14,113062,0.0,1.0
2017-04-25,29.58,29.96,29.44,29.48,143910,29.58,29.96,29.44,29.48,143910,0.0,1.0
2017-04-26,29.48,29.74,29.4,29.58,184970,29.48,29.74,29.4,29.58,184970,0.0,1.0
2017-04-27,29.2,29.76,29.08,29.58,109121,29.2,29.76,29.08,29.58,109121,0.0,1.0
2017-04-28,28.57,29.18,28.54,29.18,231841,28.57,29.18,28.54,29.18,231841,0.0,1.0
2017-05-01,28.54,29.16,28.21,28.63,187360,28.54,29.16,28.21,28.63,187360,0.0,1.0
2017-05-02,28.52,28.64,28.32,28.55,88972,28.52,28.64,28.32,28.55,88972,0.0,1.0
2017-05-03,28.55,28.62,28.2,28.4,100621,28.55,28.62,28.2,28.4,100621,0.0,1.0
2017-05-04,28.66,28.71,28.13,28.6,67744,28.66,28.71,28.13,28.6,67744,0.0,1.0
2017-05-05,28.96,28.97,28.54,28.76,63333,28.96,28.97,28.54,28.76,63333,0.0,1.0
2017-05-08,29.18,29.21,28.78,28.97,66216,29.18,29.21,28.78,28.97,66216,0.0,1.0
2017-05-09,29.49,29.65,28.96,29.22,74073,29.49,29.65,28.96,29.22,74073,0.0,1.0
2017-05-10,29.66,29.73,29.27,29.47,81897,29.66,29.73,29.27,29.47,81897,0.0,1.0
2017-05-11,29.77,29.87,29.19,29.56,68038,29.77,29.87,29.19,29.56,68038,0.0,1.0
2017-05-12,30.4,30.5,29.42,29.73,198699,30.4,30.5,29.42,29.73,198699,0.0,1.0
2017-05-15,31.37,31.6,30.45,30.47,216948,31.37,31.6,30.45,30.47,216948,0.0,1.0
2017-05-16,31.2,31.39,30.89,31.37,163473,31.2,31.39,30.89,31.37,163473,0.0,1.0
2017-05-17,30.46,30.92,30.39,30.85,125599,30.46,30.92,30.39,30.85,125599,0.0,1.0
2017-05-18,30.69,30.8,30.03,30.18,132222,30.69,30.8,30.03,30.18,132222,0.0,1.0
2017-05-19,30.85,31.4,30.69,30.91,125474,30.85,31.4,30.69,30.91,125474,0.0,1.0
2017-05-22,31.46,31.65,31.05,31.05,159335,31.46,31.65,31.05,31.05,159335,0.0,1.0
2017-05-23,31.34,31.66,31.14,31.57,158753,31.34,31.66,31.14,31.57,158753,0.0,1.0
2017-05-24,31.26,31.46,31.1,31.32,106092,31.26,31.46,31.1,31.32,106092,0.0,1.0
2017-05-25,31.38,31.55,31.07,31.35,121998,31.38,31.55,31.07,31.35,121998,0.0,1.0
2017-05-26,31.21,31.35,31.0,31.35,77526,31.21,31.35,31.0,31.35,77526,0.0,1.0
2017-05-30,31.05,31.22,30.96,31.15,125650,31.05,31.22,30.96,31.15,125650,0.0,1.0
2017-05-31,31.04,31.2,30.69,31.11,134192,31.04,31.2,30.69,31.11,134192,0.0,1.0
2017-06-01,31.68,31.74,31.07,31.12,135293,31.68,31.74,31.07,31.12,135293,0.0,1.0
2017-06-02,32.4,32.65,31.72,31.97,189389,32.4,32.65,31.72,31.97,189389,0.0,1.0
2017-06-05,31.95,32.53,31.92,32.45,94123,31.95,32.53,31.92,32.45,94123,0.0,1.0
2017-06-06,30.78,31.93,30.53,31.9,213994,30.78,31.93,30.53,31.9,213994,0.0,1.0
2017-06-07,30.99,31.26,30.7,30.96,177174,30.99,31.26,30.7,30.96,177174,0.0,1.0
2017-06-08,31.53,31.63,30.59,30.93,163823,31.53,31.63,30.59,30.93,163823,0.0,1.0
2017-06-09,31.09,31.85,30.9,31.58,228448,31.09,31.85,30.9,31.58,228448,0.0,1.0
2017-06-12,30.64,31.14,30.42,31.08,126727,30.64,31.14,30.42,31.08,126727,0.0,1.0
2017-06-13,31.0,31.3,30.85,30.86,124292,31.0,31.3,30.85,30.86,124292,0.0,1.0
2017-06-14,31.05,31.2,30.75,31.0,131453,31.05,31.2,30.75,31.0,131453,0.0,1.0
2017-06-15,31.4,31.41,30.77,30.77,94107,31.4,31.41,30.77,30.77,94107,0.0,1.0
2017-06-16,31.0,31.57,30.63,31.13,238752,31.0,31.57,30.63,31.13,238752,0.0,1.0
2017-06-19,31.45,31.49,30.98,31.14,98078,31.45,31.49,30.98,31.14,98078,0.0,1.0
2017-06-20,31.11,31.48,30.97,31.38,81652,31.11,31.48,30.97,31.38,81652,0.0,1.0
2017-06-21,30.71,31.15,30.51,31.15,84523,30.71,31.15,30.51,31.15,84523,0.0,1.0
2017-06-22,30.85,31.15,30.7,30.71,176099,30.85,31.15,30.7,30.71,176099,0.0,1.0
2017-06-23,30.77,31.11,30.65,30.96,300137,30.77,31.11,30.65,30.96,300137,0.0,1.0
2017-06-26,30.97,31.28,30.84,30.93,217687,30.97,31.28,30.84,30.93,217687,0.0,1.0
2017-06-27,32.49,32.6,30.97,31.11,651905,32.49,32.6,30.97,31.11,651905,0.0,1.0
2017-06-28,35.11,35.4,30.05,30.37,1092618,35.11,35.4,30.05,30.37,1092618,0.0,1.0
2017-06-29,36.5,36.57,34.85,35.07,547979,36.5,36.57,34.85,35.07,547979,0.0,1.0
2017-06-30,38.2,38.6,36.41,36.49,758435,38.2,38.6,36.41,36.49,758435,0.0,1.0
2017-07-03,39.06,39.93,37.21,37.45,540619,39.06,39.93,37.21,37.45,540619,0.0,1.0
2017-07-05,39.51,40.1,38.96,39.34,584445,39.51,40.1,38.96,39.34,584445,0.0,1.0
2017-07-06,38.11,39.98,37.95,39.41,554642,38.11,39.98,37.95,39.41,554642,0.0,1.0
2017-07-07,38.67,39.13,38.2,38.2,285590,38.67,39.13,38.2,38.2,285590,0.0,1.0
2017-07-10,39.38,39.64,38.49,38.8,408442,39.38,39.64,38.49,38.8,408442,0.0,1.0
2017-07-11,39.42,39.83,38.98,39.06,192746,39.42,39.83,38.98,39.06,192746,0.0,1.0
2017-07-12,39.73,39.95,39.0,39.57,237839,39.73,39.95,39.0,39.57,237839,0.0,1.0
2017-07-13,39.36,40.0,39.33,39.76,330324,39.36,40.0,39.33,39.76,330324,0.0,1.0
2017-07-14,39.47,39.73,39.31,39.31,225054,39.47,39.73,39.31,39.31,225054,0.0,1.0
2017-07-17,39.29,39.63,39.09,39.47,235878,39.29,39.63,39.09,39.47,235878,0.0,1.0
2017-07-18,38.45,39.15,38.4,39.15,203504,38.45,39.15,38.4,39.15,203504,0.0,1.0
2017-07-19,38.24,38.77,37.9,38.45,362493,38.24,38.77,37.9,38.45,362493,0.0,1.0
2017-07-20,38.11,38.513,38.03,38.21,331194,38.11,38.513,38.03,38.21,331194,0.0,1.0
2017-07-21,38.3,38.53,38.13,38.44,317467,38.3,38.53,38.13,38.44,317467,0.0,1.0
2017-07-24,38.24,38.49,38.1,38.45,183328,38.24,38.49,38.1,38.45,183328,0.0,1.0
2017-07-25,38.15,38.71,38.02,38.4,141066,38.15,38.71,38.02,38.4,141066,0.0,1.0
2017-07-26,37.74,38.27,37.36,38.19,228850,37.74,38.27,37.36,38.19,228850,0.0,1.0
2017-07-27,37.66,38.04,37.14,37.83,194772,37.66,38.04,37.14,37.83,194772,0.0,1.0
2017-07-28,37.75,37.96,37.5,37.54,153789,37.75,37.96,37.5,37.54,153789,0.0,1.0
2017-07-31,37.79,37.9,37.15,37.76,263401,37.79,37.9,37.15,37.76,263401,0.0,1.0
2017-08-01,37.25,38.0,37.18,37.75,214021,37.25,38.0,37.18,37.75,214021,0.0,1.0
2017-08-02,37.15,37.65,36.71,37.3,271894,37.15,37.65,36.71,37.3,271894,0.0,1.0
2017-08-03,37.0,37.31,36.88,37.14,181385,37.0,37.31,36.88,37.14,181385,0.0,1.0
2017-08-04,37.26,37.3,36.78,37.11,171870,37.26,37.3,36.78,37.11,171870,0.0,1.0
2017-08-07,38.07,38.12,37.17,37.28,158809,38.07,38.12,37.17,37.28,158809,0.0,1.0
2017-08-08,38.3,40.07,38.08,38.08,380399,38.3,40.07,38.08,38.08,380399,0.0,1.0
2017-08-09,38.58,38.66,38.03,38.18,179183,38.58,38.66,38.03,38.18,179183,0.0,1.0
2017-08-10,38.32,39.28,38.08,38.54,241298,38.32,39.28,38.08,38.54,241298,0.0,1.0
2017-08-11,38.31,39.229,38.16,38.5,243486,38.31,39.229,38.16,38.5,243486,0.0,1.0
2017-08-14,38.35,38.75,37.88,38.75,324520,38.35,38.75,37.88,38.75,324520,0.0,1.0
2017-08-15,37.77,38.54,37.76,38.35,128424,37.77,38.54,37.76,38.35,128424,0.0,1.0
2017-08-16,38.0,38.28,37.67,37.88,90241,38.0,38.28,37.67,37.88,90241,0.0,1.0
2017-08-17,37.36,38.17,37.32,37.84,109875,37.36,38.17,37.32,37.84,109875,0.0,1.0
2017-08-18,37.47,37.72,37.01,37.13,96432,37.47,37.72,37.01,37.13,96432,0.0,1.0
2017-08-21,37.4,37.56,37.07,37.47,195414,37.4,37.56,37.07,37.47,195414,0.0,1.0
2017-08-22,39.3,39.71,37.52,37.52,367096,39.3,39.71,37.52,37.52,367096,0.0,1.0
2017-08-23,38.57,39.88,38.46,39.27,155480,38.57,39.88,38.46,39.27,155480,0.0,1.0
2017-08-24,38.96,39.31,38.4,38.63,176409,38.96,39.31,38.4,38.63,176409,0.0,1.0
2017-08-25,38.83,39.25,38.6,39.16,117564,38.83,39.25,38.6,39.16,117564,0.0,1.0
2017-08-28,39.06,39.47,38.85,39.16,214851,39.06,39.47,38.85,39.16,214851,0.0,1.0
2017-08-29,39.35,39.68,38.71,38.99,324380,39.35,39.68,38.71,38.99,324380,0.0,1.0
2017-08-30,46.52,47.03,42.58,42.77,2812180,46.52,47.03,42.58,42.77,2812180,0.0,1.0
2017-08-31,49.02,49.18,47.0,47.03,922171,49.02,49.18,47.0,47.03,922171,0.0,1.0
2017-09-01,49.15,50.0,48.1,48.98,594793,49.15,50.0,48.1,48.98,594793,0.0,1.0
2017-09-05,50.17,50.63,48.58,49.1,628815,50.17,50.63,48.58,49.1,628815,0.0,1.0
2017-09-06,49.11,51.04,48.93,50.24,315108,49.11,51.04,48.93,50.24,315108,0.0,1.0
2017-09-07,49.16,49.64,48.6,49.0,336704,49.16,49.64,48.6,49.0,336704,0.0,1.0
2017-09-08,48.71,49.75,48.59,49.24,245185,48.71,49.75,48.59,49.24,245185,0.0,1.0
2017-09-11,48.66,49.07,48.22,48.87,384937,48.66,49.07,48.22,48.87,384937,0.0,1.0
2017-09-12,48.95,49.04,48.31,48.67,236101,48.95,49.04,48.31,48.67,236101,0.0,1.0
2017-09-13,48.96,49.17,48.44,48.77,203264,48.96,49.17,48.44,48.77,203264,0.0,1.0
2017-09-14,48.65,48.92,48.38,48.71,234677,48.65,48.92,48.38,48.71,234677,0.0,1.0
2017-09-15,48.49,49.33,48.44,48.76,565652,48.49,49.33,48.44,48.76,565652,0.0,1.0
2017-09-18,49.13,50.38,48.69,48.96,687773,49.13,50.38,48.69,48.96,687773,0.0,1.0
2017-09-19,51.35,51.7,49.01,49.46,523627,51.35,51.7,49.01,49.46,523627,0.0,1.0
2017-09-20,51.89,52.32,51.2,51.87,412318,51.89,52.32,51.2,51.87,412318,0.0,1.0
2017-09-21,51.53,52.08,51.11,52.0,192785,51.53,52.08,51.11,52.0,192785,0.0,1.0
2017-09-22,51.69,53.41,51.47,51.61,381429,51.69,53.41,51.47,51.61,381429,0.0,1.0
2017-09-25,53.28,53.3,51.6,51.9,382059,53.28,53.3,51.6,51.9,382059,0.0,1.0
2017-09-26,53.4,54.11,53.31,53.43,340771,53.4,54.11,53.31,53.43,340771,0.0,1.0
2017-09-27,53.51,54.5,53.43,53.56,455760,53.51,54.5,53.43,53.56,455760,0.0,1.0
2017-09-28,53.64,54.06,53.07,53.31,271527,53.64,54.06,53.07,53.31,271527,0.0,1.0
2017-09-29,54.12,54.7,53.46,53.8,673012,54.12,54.7,53.46,53.8,673012,0.0,1.0
2017-10-02,54.95,54.97,53.77,54.11,234624,54.95,54.97,53.77,54.11,234624,0.0,1.0
2017-10-03,55.42,55.43,54.77,55.0,241589,55.42,55.43,54.77,55.0,241589,0.0,1.0
2017-10-04,53.84,55.75,53.08,55.56,497338,53.84,55.75,53.08,55.56,497338,0.0,1.0
2017-10-05,53.64,54.6,53.61,54.05,381821,53.64,54.6,53.61,54.05,381821,0.0,1.0
2017-10-06,53.3,53.64,53.09,53.5,195850,53.3,53.64,53.09,53.5,195850,0.0,1.0
2017-10-09,54.54,54.82,53.7,53.8,349242,54.54,54.82,53.7,53.8,349242,0.0,1.0
2017-10-10,54.69,54.95,54.05,54.85,152458,54.69,54.95,54.05,54.85,152458,0.0,1.0
2017-10-11,54.08,55.0,53.88,54.69,145499,54.08,55.0,53.88,54.69,145499,0.0,1.0
2017-10-12,53.94,54.6,53.71,53.94,128212,53.94,54.6,53.71,53.94,128212,0.0,1.0
2017-10-13,53.21,54.15,53.08,54.14,161617,53.21,54.15,53.08,54.14,161617,0.0,1.0
2017-10-16,52.94,53.86,52.21,53.28,297122,52.94,53.86,52.21,53.28,297122,0.0,1.0
2017-10-17,51.89,53.2,51.61,52.69,260606,51.89,53.2,51.61,52.69,260606,0.0,1.0
2017-10-18,51.74,52.17,51.6,51.9,165938,51.74,52.17,51.6,51.9,165938,0.0,1.0
2017-10-19,50.64,51.5,49.5,51.34,379717,50.64,51.5,49.5,51.34,379717,0.0,1.0
2017-10-20,52.65,52.88,50.88,50.9,301089,52.65,52.88,50.88,50.9,301089,0.0,1.0
2017-10-23,52.29,52.73,51.74,52.66,155410,52.29,52.73,51.74,52.66,155410,0.0,1.0
2017-10-24,53.01,53.33,52.54,52.54,184536,53.01,53.33,52.54,52.54,184536,0.0,1.0
2017-10-25,52.47,53.16,51.28,52.51,186456,52.47,53.16,51.28,52.51,186456,0.0,1.0
2017-10-26,51.65,52.88,51.54,52.7,131484,51.65,52.88,51.54,52.7,131484,0.0,1.0
2017-10-27,51.38,51.98,51.06,51.38,158230,51.38,51.98,51.06,51.38,158230,0.0,1.0
2017-10-30,50.74,51.44,50.08,50.93,193031,50.74,51.44,50.08,50.93,193031,0.0,1.0
2017-10-31,51.16,51.43,50.5,50.74,156071,51.16,51.43,50.5,50.74,156071,0.0,1.0
2017-11-01,50.86,51.54,50.39,51.52,241270,50.86,51.54,50.39,51.52,241270,0.0,1.0
2017-11-02,51.3,51.72,50.09,50.73,307117,51.3,51.72,50.09,50.73,307117,0.0,1.0
2017-11-03,50.35,51.2,50.33,51.08,202810,50.35,51.2,50.33,51.08,202810,0.0,1.0
2017-11-06,50.63,50.96,50.0,50.37,175049,50.63,50.96,50.0,50.37,175049,0.0,1.0
2017-11-07,48.29,51.25,48.28,50.76,495009,48.29,51.25,48.28,50.76,495009,0.0,1.0
2017-11-08,44.91,48.11,42.81,48.0,1745106,44.91,48.11,42.81,48.0,1745106,0.0,1.0
2017-11-09,43.33,44.8,42.21,43.57,512894,43.33,44.8,42.21,43.57,512894,0.0,1.0
2017-11-10,43.77,44.49,42.12,42.89,277590,43.77,44.49,42.12,42.89,277590,0.0,1.0
2017-11-13,43.52,43.72,42.38,43.46,210559,43.52,43.72,42.38,43.46,210559,0.0,1.0
2017-11-14,42.99,43.87,42.8,43.22,240592,42.99,43.87,42.8,43.22,240592,0.0,1.0
2017-11-15,42.16,42.99,41.53,42.63,389327,42.16,42.99,41.53,42.63,389327,0.0,1.0
2017-11-16,42.77,43.22,42.17,42.19,170230,42.77,43.22,42.17,42.19,170230,0.0,1.0
2017-11-17,42.73,42.98,42.4,42.52,139552,42.73,42.98,42.4,42.52,139552,0.0,1.0
2017-11-20,43.7,43.75,42.52,42.67,136074,43.7,43.75,42.52,42.67,136074,0.0,1.0
2017-11-21,45.08,45.11,43.69,43.69,276403,45.08,45.11,43.69,43.69,276403,0.0,1.0
2017-11-22,45.03,45.5,44.58,45.25,255174,45.03,45.5,44.58,45.25,255174,0.0,1.0
2017-11-24,45.0,45.28,44.54,45.28,82637,45.0,45.28,44.54,45.28,82637,0.0,1.0
2017-11-27,44.46,45.365,43.91,45.0,207128,44.46,45.365,43.91,45.0,207128,0.0,1.0
2017-11-28,45.75,45.89,44.2725,44.49,193993,45.75,45.89,44.2725,44.49,193993,0.0,1.0
2017-11-29,44.99,46.0,44.43,45.9,303183,44.99,46.0,44.43,45.9,303183,0.0,1.0
2017-11-30,45.58,45.75,44.99,45.45,173260,45.58,45.75,44.99,45.45,173260,0.0,1.0
2017-12-01,44.72,45.53,43.22,45.53,328265,44.72,45.53,43.22,45.53,328265,0.0,1.0
2017-12-04,44.0,46.56,43.71,45.5,419211,44.0,46.56,43.71,45.5,419211,0.0,1.0
2017-12-05,43.25,44.74,42.96,44.05,640834,43.25,44.74,42.96,44.05,640834,0.0,1.0
2017-12-06,54.47,58.23,52.1,52.52,4655444,54.47,58.23,52.1,52.52,4655444,0.0,1.0
2017-12-07,55.57,56.8,54.31,54.47,949856,55.57,56.8,54.31,54.47,949856,0.0,1.0
2017-12-08,55.66,56.4,55.29,56.01,404850,55.66,56.4,55.29,56.01,404850,0.0,1.0
2017-12-11,53.73,56.1,53.4,55.83,554135,53.73,56.1,53.4,55.83,554135,0.0,1.0
2017-12-12,54.06,54.84,53.59,54.09,538426,54.06,54.84,53.59,54.09,538426,0.0,1.0
2017-12-13,54.89,55.75,53.8403,54.1,361894,54.89,55.75,53.8403,54.1,361894,0.0,1.0
2017-12-14,54.5,55.4,53.95,54.89,557930,54.5,55.4,53.95,54.89,557930,0.0,1.0
2017-12-15,55.75,56.51,54.99,55.65,1257273,55.75,56.51,54.99,55.65,1257273,0.0,1.0
2017-12-18,58.64,58.76,56.42,56.78,718960,58.64,58.76,56.42,56.78,718960,0.0,1.0
2017-12-19,58.0,58.99,57.85,58.73,389989,58.0,58.99,57.85,58.73,389989,0.0,1.0
2017-12-20,57.34,58.6016,56.34,58.57,395069,57.34,58.6016,56.34,58.57,395069,0.0,1.0
2017-12-21,57.27,57.9,56.56,57.47,260734,57.27,57.9,56.56,57.47,260734,0.0,1.0
2017-12-22,56.67,57.35,56.34,57.27,208477,56.67,57.35,56.34,57.27,208477,0.0,1.0
2017-12-26,56.29,57.0,55.71,56.67,232732,56.29,57.0,55.71,56.67,232732,0.0,1.0
2017-12-27,56.94,57.35,56.15,56.26,231356,56.94,57.35,56.15,56.26,231356,0.0,1.0
2017-12-28,57.38,57.83,56.88,57.16,166201,57.38,57.83,56.88,57.16,166201,0.0,1.0
2017-12-29,56.16,57.769,56.13,57.52,311214,56.16,57.769,56.13,57.52,311214,0.0,1.0
2018-01-02,54.85,56.93,54.4817,56.4,448813,54.85,56.93,54.4817,56.4,448813,0.0,1.0
2018-01-03,54.67,55.34,53.91,54.88,413559,54.67,55.34,53.91,54.88,413559,0.0,1.0
2018-01-04,53.64,54.92,53.4,54.76,564992,53.64,54.92,53.4,54.76,564992,0.0,1.0
2018-01-05,53.4,53.77,52.69,53.65,396105,53.4,53.77,52.69,53.65,396105,0.0,1.0
2018-01-08,53.5,53.98,52.74,53.25,281489,53.5,53.98,52.74,53.25,281489,0.0,1.0
2018-01-09,53.78,54.76,53.29,53.84,384683,53.78,54.76,53.29,53.84,384683,0.0,1.0
2018-01-10,52.86,53.73,52.33,53.7,357964,52.86,53.73,52.33,53.7,357964,0.0,1.0
2018-01-11,52.9,53.725,52.41,52.84,249931,52.9,53.725,52.41,52.84,249931,0.0,1.0
2018-01-12,54.07,54.7,52.95,53.09,377036,54.07,54.7,52.95,53.09,377036,0.0,1.0
2018-01-16,52.41,55.34,52.02,54.62,329551,52.41,55.34,52.02,54.62,329551,0.0,1.0
2018-01-17,53.42,53.5493,52.15,52.79,173630,53.42,53.5493,52.15,52.79,173630,0.0,1.0
2018-01-18,52.71,53.6,52.27,53.42,208013,52.71,53.6,52.27,53.42,208013,0.0,1.0
2018-01-19,53.6,53.77,52.6,52.91,168717,53.6,53.77,52.6,52.91,168717,0.0,1.0
2018-01-22,53.07,53.5,52.57,53.5,216530,53.07,53.5,52.57,53.5,216530,0.0,1.0
2018-01-23,52.94,53.49,52.56,53.24,164133,52.94,53.49,52.56,53.24,164133,0.0,1.0
2018-01-24,53.32,54.15,52.8,53.05,151407,53.32,54.15,52.8,53.05,151407,0.0,1.0
2018-01-25,53.48,54.4,53.115,53.53,252517,53.48,54.4,53.115,53.53,252517,0.0,1.0
2018-01-26,53.17,53.91,52.63,53.79,171159,53.17,53.91,52.63,53.79,171159,0.0,1.0
2018-01-29,52.81,53.499,52.35,53.0,150007,52.81,53.499,52.35,53.0,150007,0.0,1.0
2018-01-30,51.81,52.44,50.43,52.4,233285,51.81,52.44,50.43,52.4,233285,0.0,1.0
2018-01-31,51.36,52.09,50.541,52.08,182476,51.36,52.09,50.541,52.08,182476,0.0,1.0
2018-02-01,52.45,52.58,50.7501,51.25,339849,52.45,52.58,50.7501,51.25,339849,0.0,1.0
2018-02-02,49.78,52.1114,49.141,52.01,410530,49.78,52.1114,49.141,52.01,410530,0.0,1.0
2018-02-05,47.43,49.78,47.4008,49.23,495405,47.43,49.78,47.4008,49.23,495405,0.0,1.0
2018-02-06,47.96,48.56,45.6,46.19,326751,47.96,48.56,45.6,46.19,326751,0.0,1.0
2018-02-07,48.11,48.79,47.48,47.9,196969,48.11,48.79,47.48,47.9,196969,0.0,1.0
2018-02-08,46.01,48.6,46.01,48.12,225188,46.01,48.6,46.01,48.12,225188,0.0,1.0
2018-02-09,47.98,48.57,45.785,46.39,315364,47.98,48.57,45.785,46.39,315364,0.0,1.0
2018-02-12,49.25,49.6,47.005,48.26,255737,49.25,49.6,47.005,48.26,255737,0.0,1.0
2018-02-13,48.94,50.25,48.75,49.03,193265,48.94,50.25,48.75,49.03,193265,0.0,1.0
2018-02-14,51.09,51.31,48.2964,48.59,241654,51.09,51.31,48.2964,48.59,241654,0.0,1.0
2018-02-15,52.28,52.3,51.16,51.62,162202,52.28,52.3,51.16,51.62,162202,0.0,1.0
2018-02-16,51.74,53.11,51.33,52.14,206982,51.74,53.11,51.33,52.14,206982,0.0,1.0
2018-02-20,49.85,51.76,49.81,51.48,179383,49.85,51.76,49.81,51.48,179383,0.0,1.0
2018-02-21,50.13,50.97,49.72,49.86,201022,50.13,50.97,49.72,49.86,201022,0.0,1.0
2018-02-22,50.0,50.62,49.66,50.33,128200,50.0,50.62,49.66,50.33,128200,0.0,1.0
2018-02-23,50.19,50.4089,49.41,50.23,93137,50.19,50.4089,49.41,50.23,93137,0.0,1.0
2018-02-26,50.81,50.83,50.12,50.24,222462,50.81,50.83,50.12,50.24,222462,0.0,1.0
2018-02-27,50.18,51.86,50.07,50.94,297144,50.18,51.86,50.07,50.94,297144,0.0,1.0
2018-02-28,49.72,50.99,49.69,50.34,182680,49.72,50.99,49.69,50.34,182680,0.0,1.0
2018-03-01,48.7,49.67,48.2832,49.67,214666,48.7,49.67,48.2832,49.67,214666,0.0,1.0
2018-03-02,49.98,50.21,47.44,48.18,256056,49.98,50.21,47.44,48.18,256056,0.0,1.0
2018-03-05,50.14,50.47,49.32,49.81,305873,50.14,50.47,49.32,49.81,305873,0.0,1.0
2018-03-06,50.53,51.015,49.19,50.36,619404,50.53,51.015,49.19,50.36,619404,0.0,1.0
2018-03-07,43.01,47.0,41.6,46.1,2669430,43.01,47.0,41.6,46.1,2669430,0.0,1.0
2018-03-08,45.52,45.69,42.74,43.75,925571,45.52,45.69,42.74,43.75,925571,0.0,1.0
2018-03-09,47.28,47.4075,45.435,46.0,475377,47.28,47.4075,45.435,46.0,475377,0.0,1.0
2018-03-12,48.35,48.81,47.37,47.37,462882,48.35,48.81,47.37,47.37,462882,0.0,1.0
2018-03-13,47.65,49.2,47.52,48.67,311635,47.65,49.2,47.52,48.67,311635,0.0,1.0
2018-03-14,47.87,48.21,47.03,47.98,301296,47.87,48.21,47.03,47.98,301296,0.0,1.0
2018-03-15,48.58,48.75,47.55,47.81,292721,48.58,48.75,47.55,47.81,292721,0.0,1.0
2018-03-16,46.92,49.12,46.76,48.7,1179076,46.92,49.12,46.76,48.7,1179076,0.0,1.0
2018-03-19,48.09,48.25,45.9665,46.59,430809,48.09,48.25,45.9665,46.59,430809,0.0,1.0
2018-03-20,47.37,48.96,47.21,48.33,271684,47.37,48.96,47.21,48.33,271684,0.0,1.0
2018-03-21,47.11,47.86,46.99,47.28,182920,47.11,47.86,46.99,47.28,182920,0.0,1.0
2018-03-22,45.07,46.92,45.02,46.49,243446,45.07,46.92,45.02,46.49,243446,0.0,1.0
2018-03-23,45.05,46.06,45.01,45.29,233129,45.05,46.06,45.01,45.29,233129,0.0,1.0
2018-03-26,46.59,46.78,45.3,45.9,253484,46.59,46.78,45.3,45.9,253484,0.0,1.0
2018-03-27,44.93,47.03,44.59,46.87,278629,44.93,47.03,44.59,46.87,278629,0.0,1.0
2018-03-28,45.04,45.31,44.26,44.97,220419,45.04,45.31,44.26,44.97,220419,0.0,1.0
2018-03-29,45.51,45.93,45.17,45.17,234041,45.51,45.93,45.17,45.17,234041,0.0,1.0
2018-04-02,45.23,45.91,44.72,45.52,245060,45.23,45.91,44.72,45.52,245060,0.0,1.0
2018-04-03,45.89,45.955,45.03,45.38,257078,45.89,45.955,45.03,45.38,257078,0.0,1.0
2018-04-04,46.31,46.53,44.86,44.99,297669,46.31,46.53,44.86,44.99,297669,0.0,1.0
2018-04-05,46.21,46.85,45.83,46.45,226728,46.21,46.85,45.83,46.45,226728,0.0,1.0
2018-04-06,45.08,46.6,44.68,45.54,190335,45.08,46.6,44.68,45.54,190335,0.0,1.0
2018-04-09,45.77,46.43,45.3049,45.34,223180,45.77,46.43,45.3049,45.34,223180,0.0,1.0
2018-04-10,46.37,46.74,45.36,46.55,197778,46.37,46.74,45.36,46.55,197778,0.0,1.0
2018-04-11,54.28,55.4,49.0947,49.49,1589886,54.28,55.4,49.0947,49.49,1589886,0.0,1.0
2018-04-12,55.76,56.37,53.45,54.55,509075,55.76,56.37,53.45,54.55,509075,0.0,1.0
2018-04-13,56.24,56.88,55.1919,55.96,305235,56.24,56.88,55.1919,55.96,305235,0.0,1.0
2018-04-16,56.73,57.4,56.335,56.84,225568,56.73,57.4,56.335,56.84,225568,0.0,1.0
2018-04-17,57.23,58.06,56.865,56.91,242189,57.23,58.06,56.865,56.91,242189,0.0,1.0
2018-04-18,56.71,57.6,56.61,57.33,254344,56.71,57.6,56.61,57.33,254344,0.0,1.0
2018-04-19,56.73,57.4,56.12,56.68,198974,56.73,57.4,56.12,56.68,198974,0.0,1.0
2018-04-20,56.69,57.03,56.2,56.63,153382,56.69,57.03,56.2,56.63,153382,0.0,1.0
2018-04-23,56.21,56.876,55.9,56.67,188008,56.21,56.876,55.9,56.67,188008,0.0,1.0
2018-04-24,54.71,56.98,53.75,56.63,239467,54.71,56.98,53.75,56.63,239467,0.0,1.0
2018-04-25,54.49,54.74,53.05,54.49,182256,54.49,54.74,53.05,54.49,182256,0.0,1.0
2018-04-26,54.75,55.24,53.76,54.56,141140,54.75,55.24,53.76,54.56,141140,0.0,1.0
2018-04-27,54.58,54.8,54.0,54.74,137475,54.58,54.8,54.0,54.74,137475,0.0,1.0
2018-04-30,54.5,55.185,54.4,54.78,237371,54.5,55.185,54.4,54.78,237371,0.0,1.0
2018-05-01,53.92,54.37,53.34,54.27,255761,53.92,54.37,53.34,54.27,255761,0.0,1.0
2018-05-02,54.84,55.42,53.6772,53.92,196088,54.84,55.42,53.6772,53.92,196088,0.0,1.0
2018-05-03,55.23,55.87,54.41,54.55,171092,55.23,55.87,54.41,54.55,171092,0.0,1.0
2018-05-04,56.48,56.76,54.78,55.25,207658,56.48,56.76,54.78,55.25,207658,0.0,1.0
2018-05-07,58.46,58.555,56.61,56.61,231537,58.46,58.555,56.61,56.61,231537,0.0,1.0
2018-05-08,60.97,61.82,58.61,58.65,418386,60.97,61.82,58.61,58.65,418386,0.0,1.0
2018-05-09,61.27,62.195,61.2,61.24,192808,61.27,62.195,61.2,61.24,192808,0.0,1.0
2018-05-10,60.96,61.798,60.78,61.66,165452,60.96,61.798,60.78,61.66,165452,0.0,1.0
2018-05-11,59.86,61.12,59.65,60.73,222638,59.86,61.12,59.65,60.73,222638,0.0,1.0
2018-05-14,57.96,60.15,57.9,60.15,296344,57.96,60.15,57.9,60.15,296344,0.0,1.0
2018-05-15,54.15,57.95,53.82,57.45,463553,54.15,57.95,53.82,57.45,463553,0.0,1.0
2018-05-16,52.82,54.29,51.4,54.24,746525,52.82,54.29,51.4,54.24,746525,0.0,1.0
2018-05-17,55.8,56.415,49.6898,52.86,1870648,55.8,56.415,49.6898,52.86,1870648,0.0,1.0
2018-05-18,56.09,56.155,54.61,55.58,390225,56.09,56.155,54.61,55.58,390225,0.0,1.0
2018-05-21,57.2,57.4,55.39,55.89,336953,57.2,57.4,55.39,55.89,336953,0.0,1.0
2018-05-22,56.16,57.54,56.11,57.5,158393,56.16,57.54,56.11,57.5,158393,0.0,1.0
2018-05-23,56.61,56.88,55.121,55.92,206357,56.61,56.88,55.121,55.92,206357,0.0,1.0
2018-05-24,58.06,58.86,56.36,56.72,312743,58.06,58.86,56.36,56.72,312743,0.0,1.0
2018-05-25,57.94,58.4,57.51,57.91,178829,57.94,58.4,57.51,57.91,178829,0.0,1.0
2018-05-29,58.03,58.35,56.96,57.6,251973,58.03,58.35,56.96,57.6,251973,0.0,1.0
2018-05-30,57.97,58.8805,57.85,58.35,177930,57.97,58.8805,57.85,58.35,177930,0.0,1.0
2018-05-31,57.86,58.3364,57.49,57.97,133077,57.86,58.3364,57.49,57.97,133077,0.0,1.0
2018-06-01,58.5,59.29,57.915,58.36,248977,58.5,59.29,57.915,58.36,248977,0.0,1.0
2018-06-04,59.86,60.03,57.76,58.64,247363,59.86,60.03,57.76,58.64,247363,0.0,1.0
2018-06-05,60.35,60.52,59.587,59.83,158459,60.35,60.52,59.587,59.83,158459,0.0,1.0
2018-06-06,60.31,60.86,60.09,60.09,127943,60.31,60.86,60.09,60.09,127943,0.0,1.0
2018-06-07,60.13,60.45,58.44,60.3,254566,60.13,60.45,58.44,60.3,254566,0.0,1.0
2018-06-08,61.02,61.15,59.95,60.17,268894,61.02,61.15,59.95,60.17,268894,0.0,1.0
2018-06-11,60.11,60.86,58.5863,60.86,352386,60.11,60.86,58.5863,60.86,352386,0.0,1.0
2018-06-12,58.75,60.385,58.3,59.98,242834,58.75,60.385,58.3,59.98,242834,0.0,1.0
2018-06-13,60.0,60.04,58.2,58.62,224381,60.0,60.04,58.2,58.62,224381,0.0,1.0
2018-06-14,59.25,60.51,58.67,60.05,301421,59.25,60.51,58.67,60.05,301421,0.0,1.0
2018-06-15,59.33,59.52,58.19,58.84,981046,59.33,59.52,58.19,58.84,981046,0.0,1.0
2018-06-18,60.26,60.3099,58.5,59.0,247085,60.26,60.3099,58.5,59.0,247085,0.0,1.0
2018-06-19,57.78,59.65,57.6,59.62,304642,57.78,59.65,57.6,59.62,304642,0.0,1.0
2018-06-20,59.77,59.86,57.37,57.9,222945,59.77,59.86,57.37,57.9,222945,0.0,1.0
2018-06-21,59.23,59.84,58.82,59.78,167927,59.23,59.84,58.82,59.78,167927,0.0,1.0
2018-06-22,59.42,60.16,59.065,59.62,855469,59.42,60.16,59.065,59.62,855469,0.0,1.0
2018-06-25,58.25,60.3356,57.56,59.48,301780,58.25,60.3356,57.56,59.48,301780,0.0,1.0
2018-06-26,62.23,62.46,57.78,58.22,722112,62.23,62.46,57.78,58.22,722112,0.0,1.0
2018-06-27,66.63,67.74,56.0,56.0,1887129,66.63,67.74,56.0,56.0,1887129,0.0,1.0
2018-06-28,68.79,69.5191,62.26,63.92,912700,68.79,69.5191,62.26,63.92,912700,0.0,1.0
2018-06-29,71.43,73.63,67.8,68.75,1533419,71.43,73.63,67.8,68.75,1533419,0.0,1.0
2018-07-02,71.29,72.53,69.84,71.21,387677,71.29,72.53,69.84,71.21,387677,0.0,1.0
2018-07-03,70.22,72.25,68.553,71.78,257969,70.22,72.25,68.553,71.78,257969,0.0,1.0
2018-07-05,72.06,72.09,69.96,70.49,429929,72.06,72.09,69.96,70.49,429929,0.0,1.0
2018-07-06,72.07,72.61,69.7,71.65,281008,72.07,72.61,69.7,71.65,281008,0.0,1.0
2018-07-09,72.97,74.05,72.2042,72.95,400054,72.97,74.05,72.2042,72.95,400054,0.0,1.0
2018-07-10,73.19,73.85,72.49,73.18,244266,73.19,73.85,72.49,73.18,244266,0.0,1.0
2018-07-11,72.08,72.89,71.31,72.53,239645,72.08,72.89,71.31,72.53,239645,0.0,1.0
2018-07-12,73.1,73.71,71.69,72.46,275167,73.1,73.71,71.69,72.46,275167,0.0,1.0
2018-07-13,73.37,73.95,72.72,73.11,275455,73.37,73.95,72.72,73.11,275455,0.0,1.0
2018-07-16,71.96,74.73,71.63,73.17,420337,71.96,74.73,71.63,73.17,420337,0.0,1.0
2018-07-17,74.7,74.8,71.78,71.78,293852,74.7,74.8,71.78,71.78,293852,0.0,1.0
2018-07-18,74.48,75.25,73.9,74.74,226037,74.48,75.25,73.9,74.74,226037,0.0,1.0
2018-07-19,74.94,75.219,74.4,74.4,202970,74.94,75.219,74.4,74.4,202970,0.0,1.0
2018-07-20,75.24,76.11,74.57,74.82,219256,75.24,76.11,74.57,74.82,219256,0.0,1.0
2018-07-23,74.58,75.52,73.705,75.27,271559,74.58,75.52,73.705,75.27,271559,0.0,1.0
2018-07-24,73.34,76.0866,72.81,75.08,601585,73.34,76.0866,72.81,75.08,601585,0.0,1.0
2018-07-25,73.64,74.0,71.87,73.57,351418,73.64,74.0,71.87,73.57,351418,0.0,1.0
2018-07-26,75.2,75.85,73.0,73.5,311843,75.2,75.85,73.0,73.5,311843,0.0,1.0
2018-07-27,72.09,76.32,71.72,75.19,406449,72.09,76.32,71.72,75.19,406449,0.0,1.0
2018-07-30,72.66,73.675,71.21,72.37,329081,72.66,73.675,71.21,72.37,329081,0.0,1.0
2018-07-31,73.61,74.98,73.0,73.05,235392,73.61,74.98,73.0,73.05,235392,0.0,1.0
2018-08-01,74.83,75.03,73.3,73.82,251547,74.83,75.03,73.3,73.82,251547,0.0,1.0
2018-08-02,75.82,75.93,74.17,74.59,160379,75.82,75.93,74.17,74.59,160379,0.0,1.0
2018-08-03,75.02,76.59,74.9,75.67,185027,75.02,76.59,74.9,75.67,185027,0.0,1.0
2018-08-06,76.06,76.29,74.98,75.2,225866,76.06,76.29,74.98,75.2,225866,0.0,1.0
2018-08-07,76.79,76.9,75.79,76.2,168959,76.79,76.9,75.79,76.2,168959,0.0,1.0
2018-08-08,77.73,78.84,76.2101,76.82,168565,77.73,78.84,76.2101,76.82,168565,0.0,1.0
2018-08-09,79.01,79.37,77.94,77.94,168230,79.01,79.37,77.94,77.94,168230,0.0,1.0
2018-08-10,79.79,80.03,77.925,78.63,215229,79.79,80.03,77.925,78.63,215229,0.0,1.0
2018-08-13,80.56,80.999,79.73,79.86,182067,80.56,80.999,79.73,79.86,182067,0.0,1.0
2018-08-14,82.47,82.9,80.82,81.07,211026,82.47,82.9,80.82,81.07,211026,0.0,1.0
2018-08-15,81.42,82.589,81.02,82.38,210425,81.42,82.589,81.02,82.38,210425,0.0,1.0
2018-08-16,83.55,84.69,82.1,82.13,229431,83.55,84.69,82.1,82.13,229431,0.0,1.0
2018-08-17,84.47,84.62,82.2716,83.55,198220,84.47,84.62,82.2716,83.55,198220,0.0,1.0
2018-08-20,85.12,86.19,84.89,84.94,242127,85.12,86.19,84.89,84.94,242127,0.0,1.0
2018-08-21,86.18,87.53,85.31,85.35,239791,86.18,87.53,85.31,85.35,239791,0.0,1.0
2018-08-22,85.55,87.39,85.0,86.2,176384,85.55,87.39,85.0,86.2,176384,0.0,1.0
2018-08-23,84.46,86.07,84.24,85.9,200087,84.46,86.07,84.24,85.9,200087,0.0,1.0
2018-08-24,85.32,85.56,83.24,84.78,204508,85.32,85.56,83.24,84.78,204508,0.0,1.0
2018-08-27,85.74,86.4204,85.1,85.52,144097,85.74,86.4204,85.1,85.52,144097,0.0,1.0
2018-08-28,85.7,87.07,85.26,86.08,223875,85.7,87.07,85.26,86.08,223875,0.0,1.0
2018-08-29,86.21,87.0561,85.3,85.68,290340,86.21,87.0561,85.3,85.68,290340,0.0,1.0
2018-08-30,85.99,87.25,85.64,86.22,155206,85.99,87.25,85.64,86.22,155206,0.0,1.0
2018-08-31,87.96,88.46,85.1316,85.6,153674,87.96,88.46,85.1316,85.6,153674,0.0,1.0
2018-09-04,87.91,89.49,86.37,88.98,330831,87.91,89.49,86.37,88.98,330831,0.0,1.0
2018-09-05,87.5,88.02,85.22,88.0,583136,87.5,88.02,85.22,88.0,583136,0.0,1.0
2018-09-06,99.97,103.53,94.0,96.12,1532790,99.97,103.53,94.0,96.12,1532790,0.0,1.0
2018-09-07,100.43,103.98,99.4,100.33,496543,100.43,103.98,99.4,100.33,496543,0.0,1.0
2018-09-10,106.11,107.24,100.17,100.5,540998,106.11,107.24,100.17,100.5,540998,0.0,1.0
2018-09-11,107.34,109.36,103.6,105.55,510670,107.34,109.36,103.6,105.55,510670,0.0,1.0
2018-09-12,108.13,108.66,106.28,107.87,338325,108.13,108.66,106.28,107.87,338325,0.0,1.0
2018-09-13,111.44,113.06,108.58,108.58,746851,111.44,113.06,108.58,108.58,746851,0.0,1.0
2018-09-14,116.51,119.95,114.15,114.22,1175777,116.51,119.95,114.15,114.22,1175777,0.0,1.0
2018-09-17,116.82,117.26,112.27,116.81,749038,116.82,117.26,112.27,116.81,749038,0.0,1.0
2018-09-18,119.83,121.32,117.4,118.0,692195,119.83,121.32,117.4,118.0,692195,0.0,1.0
2018-09-19,114.47,121.0,113.4601,119.9,541469,114.47,121.0,113.4601,119.9,541469,0.0,1.0
2018-09-20,108.24,114.94,107.52,114.68,801299,108.24,114.94,107.52,114.68,801299,0.0,1.0
2018-09-21,107.16,111.1,106.37,107.97,1325080,107.16,111.1,106.37,107.97,1325080,0.0,1.0
2018-09-24,106.98,109.35,106.02,106.82,405004,106.98,109.35,106.02,106.82,405004,0.0,1.0
2018-09-25,109.18,110.79,105.26,106.75,402277,109.18,110.79,105.26,106.75,402277,0.0,1.0
2018-09-26,108.85,111.32,108.517,109.9,333303,108.85,111.32,108.517,109.9,333303,0.0,1.0
2018-09-27,110.49,110.66,108.1,109.44,169734,110.49,110.66,108.1,109.44,169734,0.0,1.0
2018-09-28,112.17,112.95,110.53,110.53,294718,112.17,112.95,110.53,110.53,294718,0.0,1.0
2018-10-01,109.69,113.63,109.03,113.28,356125,109.69,113.63,109.03,113.28,356125,0.0,1.0
2018-10-02,109.11,111.483,107.3,109.35,301929,109.11,111.483,107.3,109.35,301929,0.0,1.0
2018-10-03,108.24,110.1188,106.55,109.0,294643,108.24,110.1188,106.55,109.0,294643,0.0,1.0
2018-10-04,104.29,108.07,102.68,107.8,528283,104.29,108.07,102.68,107.8,528283,0.0,1.0
2018-10-05,102.07,107.56,100.3404,107.56,380894,102.07,107.56,100.3404,107.56,380894,0.0,1.0
2018-10-08,102.64,103.84,101.04,101.37,315693,102.64,103.84,101.04,101.37,315693,0.0,1.0
2018-10-09,98.38,103.57,97.36,102.7,418116,98.38,103.57,97.36,102.7,418116,0.0,1.0
2018-10-10,94.41,97.69,92.65,97.34,584016,94.41,97.69,92.65,97.34,584016,0.0,1.0
2018-10-11,91.04,95.18,91.01,93.37,335350,91.04,95.18,91.01,93.37,335350,0.0,1.0
2018-10-12,92.69,94.03,91.243,92.87,343599,92.69,94.03,91.243,92.87,343599,0.0,1.0
2018-10-15,93.78,95.32,91.5,92.68,219674,93.78,95.32,91.5,92.68,219674,0.0,1.0
2018-10-16,97.18,97.41,93.5821,94.86,289484,97.18,97.41,93.5821,94.86,289484,0.0,1.0
2018-10-17,95.51,97.948,94.0884,97.68,184948,95.51,97.948,94.0884,97.68,184948,0.0,1.0
2018-10-18,93.29,95.75,91.74,95.33,189949,93.29,95.75,91.74,95.33,189949,0.0,1.0
2018-10-19,92.84,95.83,92.13,93.74,270289,92.84,95.83,92.13,93.74,270289,0.0,1.0
2018-10-22,93.28,93.9,91.856,92.83,154077,93.28,93.9,91.856,92.83,154077,0.0,1.0
2018-10-23,93.98,95.04,90.4706,91.85,222877,93.98,95.04,90.4706,91.85,222877,0.0,1.0
2018-10-24,91.02,95.31,90.99,93.99,265480,91.02,95.31,90.99,93.99,265480,0.0,1.0
2018-10-25,88.96,92.05,88.72,91.44,289960,88.96,92.05,88.72,91.44,289960,0.0,1.0
2018-10-26,89.95,90.68,87.1,88.8,353878,89.95,90.68,87.1,88.8,353878,0.0,1.0
2018-10-29,85.65,90.25,84.5,89.96,281105,85.65,90.25,84.5,89.96,281105,0.0,1.0
2018-10-30,87.77,88.16,84.345,85.08,298342,87.77,88.16,84.345,85.08,298342,0.0,1.0
2018-10-31,89.97,93.24,88.64,88.64,255717,89.97,93.24,88.64,88.64,255717,0.0,1.0
2018-11-01,93.39,93.92,91.0,91.0,302014,93.39,93.92,91.0,91.0,302014,0.0,1.0
2018-11-02,93.88,96.12,93.33,94.11,276247,93.88,96.12,93.33,94.11,276247,0.0,1.0
2018-11-05,95.12,95.43,93.2,94.04,227849,95.12,95.43,93.2,94.04,227849,0.0,1.0
2018-11-06,98.81,98.92,94.13,94.96,233331,98.81,98.92,94.13,94.96,233331,0.0,1.0
2018-11-07,103.25,103.34,98.78,100.09,350192,103.25,103.34,98.78,100.09,350192,0.0,1.0
2018-11-08,103.23,103.46,101.46,102.99,160271,103.23,103.46,101.46,102.99,160271,0.0,1.0
2018-11-09,102.42,103.27,100.53,102.39,182998,102.42,103.27,100.53,102.39,182998,0.0,1.0
2018-11-12,99.1,102.45,98.6605,102.45,181645,99.1,102.45,98.6605,102.45,181645,0.0,1.0
2018-11-13,95.7,100.2217,95.16,99.53,231236,95.7,100.2217,95.16,99.53,231236,0.0,1.0
2018-11-14,94.5,96.55,94.0,95.71,203532,94.5,96.55,94.0,95.71,203532,0.0,1.0
2018-11-15,98.15,98.63,93.01,93.96,139078,98.15,98.63,93.01,93.96,139078,0.0,1.0
2018-11-16,100.03,100.78,97.045,97.9,230716,100.03,100.78,97.045,97.9,230716,0.0,1.0
2018-11-19,93.76,100.33,93.47,100.07,234494,93.76,100.33,93.47,100.07,234494,0.0,1.0
2018-11-20,88.98,91.9,85.74,91.73,327800,88.98,91.9,85.74,91.73,327800,0.0,1.0
2018-11-21,89.95,91.42,88.68,91.25,129510,89.95,91.42,88.68,91.25,129510,0.0,1.0
2018-11-23,90.37,91.16,87.0046,89.04,70295,90.37,91.16,87.0046,89.04,70295,0.0,1.0
2018-11-26,89.31,92.46,87.96,91.61,388648,89.31,92.46,87.96,91.61,388648,0.0,1.0
2018-11-27,88.66,89.86,87.5,88.45,238210,88.66,89.86,87.5,88.45,238210,0.0,1.0
2018-11-28,91.88,91.88,88.5279,89.5,247948,91.88,91.88,88.5279,89.5,247948,0.0,1.0
2018-11-29,91.68,94.49,90.28,91.71,281833,91.68,94.49,90.28,91.71,281833,0.0,1.0
2018-11-30,76.6,89.77,75.27,89.77,1399221,76.6,89.77,75.27,89.77,1399221,0.0,1.0
2018-12-03,73.31,78.525,72.91,78.42,725230,73.31,78.525,72.91,78.42,725230,0.0,1.0
2018-12-04,71.08,73.945,70.59,73.32,390652,71.08,73.945,70.59,73.32,390652,0.0,1.0
2018-12-06,71.85,71.91,68.22,69.94,525917,71.85,71.91,68.22,69.94,525917,0.0,1.0
2018-12-07,69.81,73.9,69.8,71.6,263633,69.81,73.9,69.8,71.6,263633,0.0,1.0
2018-12-10,72.0,72.81,68.0,69.88,239937,72.0,72.81,68.0,69.88,239937,0.0,1.0
2018-12-11,72.57,73.87,71.35,73.16,222129,72.57,73.87,71.35,73.16,222129,0.0,1.0
2018-12-12,73.79,75.81,73.0,73.5,431678,73.79,75.81,73.0,73.5,431678,0.0,1.0
2018-12-13,73.42,74.88,72.82,74.46,209168,73.42,74.88,72.82,74.46,209168,0.0,1.0
2018-12-14,75.41,75.9,72.75,72.91,251123,75.41,75.9,72.75,72.91,251123,0.0,1.0
2018-12-17,69.86,75.165,69.4214,74.75,405137,69.86,75.165,69.4214,74.75,405137,0.0,1.0
2018-12-18,72.23,73.48,70.49,70.49,326726,72.23,73.48,70.49,70.49,326726,0.0,1.0
2018-12-19,70.13,72.3723,69.09,72.25,496666,70.13,72.3723,69.09,72.25,496666,0.0,1.0
2018-12-20,67.37,70.96,65.72,70.1,422066,67.37,70.96,65.72,70.1,422066,0.0,1.0
2018-12-21,64.82,67.85,64.54,67.56,823405,64.82,67.85,64.54,67.56,823405,0.0,1.0
2018-12-24,64.86,66.13,63.49,64.0,200075,64.86,66.13,63.49,64.0,200075,0.0,1.0
2018-12-26,66.44,66.72,63.01,65.08,246670,66.44,66.72,63.01,65.08,246670,0.0,1.0
2018-12-27,69.0,69.08,64.61,64.61,332859,69.0,69.08,64.61,64.61,332859,0.0,1.0
2018-12-28,67.57,69.92,66.87,69.67,168336,67.57,69.92,66.87,69.67,168336,0.0,1.0
2018-12-31,67.95,69.265,67.31,68.32,213730,67.95,69.265,67.31,68.32,213730,0.0,1.0
2019-01-02,68.5,69.08,66.01,67.44,233058,68.5,69.08,66.01,67.44,233058,0.0,1.0
2019-01-03,66.97,68.5,66.7821,68.16,230659,66.97,68.5,66.7821,68.16,230659,0.0,1.0
2019-01-04,68.37,69.38,67.17,68.04,358573,68.37,69.38,67.17,68.04,358573,0.0,1.0
2019-01-07,69.59,69.9,67.2,68.1,200663,69.59,69.9,67.2,68.1,200663,0.0,1.0
2019-01-08,72.95,73.27,70.19,70.35,223953,72.95,73.27,70.19,70.35,223953,0.0,1.0
2019-01-09,74.81,75.21,72.75,73.35,287487,74.81,75.21,72.75,73.35,287487,0.0,1.0
2019-01-10,73.6,74.56,72.04,74.56,206179,73.6,74.56,72.04,74.56,206179,0.0,1.0
2019-01-11,73.75,73.9725,71.15,73.18,206203,73.75,73.9725,71.15,73.18,206203,0.0,1.0
2019-01-14,73.61,74.385,72.48,72.96,152043,73.61,74.385,72.48,72.96,152043,0.0,1.0
2019-01-15,73.8,74.4184,72.94,73.87,230095,73.8,74.4184,72.94,73.87,230095,0.0,1.0
2019-01-16,73.1,74.74,72.605,74.02,138567,73.1,74.74,72.605,74.02,138567,0.0,1.0
2019-01-17,74.98,75.38,72.78,72.78,186488,74.98,75.38,72.78,72.78,186488,0.0,1.0
2019-01-18,76.75,77.49,75.5,75.53,133713,76.75,77.49,75.5,75.53,133713,0.0,1.0
2019-01-22,73.12,76.29,72.76,76.29,154902,73.12,76.29,72.76,76.29,154902,0.0,1.0
2019-01-23,73.6,74.99,72.21,73.71,134341,73.6,74.99,72.21,73.71,134341,0.0,1.0
2019-01-24,76.19,77.04,74.6,74.92,287255,76.19,77.04,74.6,74.92,287255,0.0,1.0
2019-01-25,78.7,78.78,76.27,76.58,230948,78.7,78.78,76.27,76.58,230948,0.0,1.0
2019-01-28,76.16,78.39,75.82,78.0,182146,76.16,78.39,75.82,78.0,182146,0.0,1.0
2019-01-29,76.25,78.16,75.69,76.27,226428,76.25,78.16,75.69,76.27,226428,0.0,1.0
2019-01-30,74.66,78.41,73.67,77.31,268107,74.66,78.41,73.67,77.31,268107,0.0,1.0
2019-01-31,77.66,78.2,73.9939,74.67,280599,77.66,78.2,73.9939,74.67,280599,0.0,1.0
2019-02-01,74.76,77.92,74.28,77.7,290852,74.76,77.92,74.28,77.7,290852,0.0,1.0
2019-02-04,76.47,76.53,73.72,74.84,172868,76.47,76.53,73.72,74.84,172868,0.0,1.0
2019-02-05,77.37,78.0,76.45,76.78,113002,77.37,78.0,76.45,76.78,113002,0.0,1.0
2019-02-06,78.22,78.49,76.01,77.29,187499,78.22,78.49,76.01,77.29,187499,0.0,1.0
2019-02-07,75.1,79.01,74.15,77.71,172033,75.1,79.01,74.15,77.71,172033,0.0,1.0
2019-02-08,75.87,76.04,73.74,74.69,163535,75.87,76.04,73.74,74.69,163535,0.0,1.0
2019-02-11,77.08,77.12,75.46,76.23,165427,77.08,77.12,75.46,76.23,165427,0.0,1.0
2019-02-12,79.24,79.25,77.13,77.92,172017,79.24,79.25,77.13,77.92,172017,0.0,1.0
2019-02-13,78.75,79.9,78.0,79.33,129413,78.75,79.9,78.0,79.33,129413,0.0,1.0
2019-02-14,80.36,81.27,77.99,78.58,198859,80.36,81.27,77.99,78.58,198859,0.0,1.0
2019-02-15,82.0,82.05,80.15,80.71,190464,82.0,82.05,80.15,80.71,190464,0.0,1.0
2019-02-19,81.36,82.8763,81.29,82.31,146097,81.36,82.8763,81.29,82.31,146097,0.0,1.0
2019-02-20,82.73,82.92,81.195,81.47,154991,82.73,82.92,81.195,81.47,154991,0.0,1.0
2019-02-21,81.83,82.95,80.8,82.72,144416,81.83,82.95,80.8,82.72,144416,0.0,1.0
2019-02-22,82.46,82.63,81.22,82.43,186531,82.46,82.63,81.22,82.43,186531,0.0,1.0
2019-02-25,81.4,83.5,80.92,82.79,232404,81.4,83.5,80.92,82.79,232404,0.0,1.0
2019-02-26,78.06,81.38,77.86,81.38,233712,78.06,81.38,77.86,81.38,233712,0.0,1.0
2019-02-27,80.43,80.8682,77.5,78.07,221372,80.43,80.8682,77.5,78.07,221372,0.0,1.0
2019-02-28,79.67,81.12,79.2148,80.18,191317,79.67,81.12,79.2148,80.18,191317,0.0,1.0
2019-03-01,79.44,80.16,78.06,80.16,181842,79.44,80.16,78.06,80.16,181842,0.0,1.0
2019-03-04,76.97,80.55,76.35,79.69,259922,76.97,80.55,76.35,79.69,259922,0.0,1.0
2019-03-05,76.74,78.4476,76.34,77.26,530174,76.74,78.4476,76.34,77.26,530174,0.0,1.0
2019-03-06,83.95,95.38,83.77,86.77,2450609,83.95,95.38,83.77,86.77,2450609,0.0,1.0
2019-03-07,78.81,83.6,77.04,83.6,610141,78.81,83.6,77.04,83.6,610141,0.0,1.0
2019-03-08,78.69,79.04,76.5201,78.02,244584,78.69,79.04,76.5201,78.02,244584,0.0,1.0
2019-03-11,78.38,78.72,75.73,78.72,406175,78.38,78.72,75.73,78.72,406175,0.0,1.0
2019-03-12,80.62,80.79,77.39,78.29,338769,80.62,80.79,77.39,78.29,338769,0.0,1.0
2019-03-13,78.89,82.2593,78.6,81.26,365731,78.89,82.2593,78.6,81.26,365731,0.0,1.0
2019-03-14,75.15,79.5,75.12,78.74,432295,75.15,79.5,75.12,78.74,432295,0.0,1.0
2019-03-15,71.04,75.18,70.9,75.0,1073551,71.04,75.18,70.9,75.0,1073551,0.0,1.0
2019-03-18,71.7,72.7,70.51,71.35,464365,71.7,72.7,70.51,71.35,464365,0.0,1.0
2019-03-19,70.92,72.3461,70.7,71.88,295848,70.92,72.3461,70.7,71.88,295848,0.0,1.0
2019-03-20,69.54,70.85,68.77,70.84,330063,69.54,70.85,68.77,70.84,330063,0.0,1.0
2019-03-21,70.43,71.29,69.53,69.53,305156,70.43,71.29,69.53,69.53,305156,0.0,1.0
2019-03-22,67.69,70.19,67.2564,70.12,222095,67.69,70.19,67.2564,70.12,222095,0.0,1.0
2019-03-25,69.22,70.15,67.69,67.69,294996,69.22,70.15,67.69,67.69,294996,0.0,1.0
2019-03-26,67.5,70.975,67.19,70.12,323679,67.5,70.975,67.19,70.12,323679,0.0,1.0
2019-03-27,66.89,68.16,65.67,67.36,259053,66.89,68.16,65.67,67.36,259053,0.0,1.0
2019-03-28,68.46,68.99,66.51,67.15,157566,68.46,68.99,66.51,67.15,157566,0.0,1.0
2019-03-29,68.41,69.67,67.94,68.94,182805,68.41,69.67,67.94,68.94,182805,0.0,1.0
2019-04-01,69.67,70.44,68.72,68.72,164843,69.67,70.44,68.72,68.72,164843,0.0,1.0
2019-04-02,69.07,70.81,68.83,69.69,268236,69.07,70.81,68.83,69.69,268236,0.0,1.0
2019-04-03,68.33,70.635,68.02,69.78,283593,68.33,70.635,68.02,69.78,283593,0.0,1.0
2019-04-04,68.15,69.45,67.75,68.15,189008,68.15,69.45,67.75,68.15,189008,0.0,1.0
2019-04-05,68.6,68.865,68.0,68.11,191289,68.6,68.865,68.0,68.11,191289,0.0,1.0
2019-04-08,67.93,68.37,67.08,68.37,157680,67.93,68.37,67.08,68.37,157680,0.0,1.0
2019-04-09,65.99,67.8,65.88,67.8,220395,65.99,67.8,65.88,67.8,220395,0.0,1.0
2019-04-10,66.31,66.74,65.38,66.23,344157,66.31,66.74,65.38,66.23,344157,0.0,1.0
2019-04-11,67.94,68.6,65.93,66.03,196654,67.94,68.6,65.93,66.03,196654,0.0,1.0
2019-04-12,67.82,68.76,67.03,68.76,150862,67.82,68.76,67.03,68.76,150862,0.0,1.0
2019-04-15,66.63,68.78,66.17,67.93,171960,66.63,68.78,66.17,67.93,171960,0.0,1.0
2019-04-16,66.75,67.6199,66.03,67.0,155864,66.75,67.6199,66.03,67.0,155864,0.0,1.0
2019-04-17,65.18,67.05,64.05,67.05,217186,65.18,67.05,64.05,67.05,217186,0.0,1.0
2019-04-18,67.14,67.55,64.59,65.23,246239,67.14,67.55,64.59,65.23,246239,0.0,1.0
2019-04-22,66.97,67.1,65.94,67.0,179320,66.97,67.1,65.94,67.0,179320,0.0,1.0
2019-04-23,68.65,69.31,66.94,67.3,219440,68.65,69.31,66.94,67.3,219440,0.0,1.0
2019-04-24,68.02,69.35,67.69,68.8,228543,68.02,69.35,67.69,68.8,228543,0.0,1.0
2019-04-25,68.84,69.11,66.52,67.68,251954,68.84,69.11,66.52,67.68,251954,0.0,1.0
2019-04-26,69.53,69.68,68.2393,68.87,148077,69.53,69.68,68.2393,68.87,148077,0.0,1.0
2019-04-29,70.85,71.24,69.08,69.53,187587,70.85,71.24,69.08,69.53,187587,0.0,1.0
2019-04-30,68.56,71.01,68.195,70.85,255075,68.56,71.01,68.195,70.85,255075,0.0,1.0
2019-05-01,68.29,69.58,68.1124,68.82,217898,68.29,69.58,68.1124,68.82,217898,0.0,1.0
2019-05-02,67.44,68.192,66.09,68.01,135646,67.44,68.192,66.09,68.01,135646,0.0,1.0
2019-05-03,68.96,69.26,67.5201,67.97,204890,68.96,69.26,67.5201,67.97,204890,0.0,1.0
2019-05-06,68.08,68.95,67.46,67.63,159233,68.08,68.95,67.46,67.63,159233,0.0,1.0
2019-05-07,65.28,67.69,64.74,67.34,248342,65.28,67.69,64.74,67.34,248342,0.0,1.0
2019-05-08,65.75,66.55,65.0,65.56,153468,65.75,66.55,65.0,65.56,153468,0.0,1.0
2019-05-09,65.59,65.92,64.6,65.29,170753,65.59,65.92,64.6,65.29,170753,0.0,1.0
2019-05-10,65.84,66.25,64.22,65.57,121967,65.84,66.25,64.22,65.57,121967,0.0,1.0
2019-05-13,63.47,64.6184,62.5,64.37,218667,63.47,64.6184,62.5,64.37,218667,0.0,1.0
2019-05-14,69.61,70.85,65.72,67.4,435081,69.61,70.85,65.72,67.4,435081,0.0,1.0
2019-05-15,67.94,69.04,67.37,68.64,197464,67.94,69.04,67.37,68.64,197464,0.0,1.0
2019-05-16,70.09,70.19,67.1,67.68,209717,70.09,70.19,67.1,67.68,209717,0.0,1.0
2019-05-17,66.76,70.05,66.6201,69.47,155711,66.76,70.05,66.6201,69.47,155711,0.0,1.0
2019-05-20,68.22,68.44,66.35,67.06,118073,68.22,68.44,66.35,67.06,118073,0.0,1.0
2019-05-21,69.8,69.93,68.45,68.76,138999,69.8,69.93,68.45,68.76,138999,0.0,1.0
2019-05-22,68.56,69.52,68.25,69.52,119309,68.56,69.52,68.25,69.52,119309,0.0,1.0
2019-05-23,65.66,68.5,65.18,67.96,169000,65.66,68.5,65.18,67.96,169000,0.0,1.0
2019-05-24,66.2,66.99,65.3,66.22,78952,66.2,66.99,65.3,66.22,78952,0.0,1.0
2019-05-28,67.2,67.8694,66.28,66.28,118378,67.2,67.8694,66.28,66.28,118378,0.0,1.0
2019-05-29,66.85,67.43,66.155,66.64,107001,66.85,67.43,66.155,66.64,107001,0.0,1.0
2019-05-30,66.44,67.85,66.085,66.86,119694,66.44,67.85,66.085,66.86,119694,0.0,1.0
2019-05-31,64.75,65.72,64.52,65.44,117582,64.75,65.72,64.52,65.44,117582,0.0,1.0
2019-06-03,65.78,66.41,64.17,64.77,162992,65.78,66.41,64.17,64.77,162992,0.0,1.0
2019-06-04,64.16,67.6707,63.17,65.9,201630,64.16,67.6707,63.17,65.9,201630,0.0,1.0
2019-06-05,65.5,66.43,63.885,64.31,130237,65.5,66.43,63.885,64.31,130237,0.0,1.0
2019-06-06,64.32,65.81,63.5275,65.81,143686,64.32,65.81,63.5275,65.81,143686,0.0,1.0
2019-06-07,64.02,64.9733,63.86,64.32,124221,64.02,64.9733,63.86,64.32,124221,0.0,1.0
2019-06-10,63.43,64.93,63.23,64.5,144877,63.43,64.93,63.23,64.5,144877,0.0,1.0
2019-06-11,62.98,64.85,61.72,64.08,184814,62.98,64.85,61.72,64.08,184814,0.0,1.0
2019-06-12,62.43,62.86,61.385,62.81,239834,62.43,62.86,61.385,62.81,239834,0.0,1.0
2019-06-13,63.62,63.66,62.24,62.56,210639,63.62,63.66,62.24,62.56,210639,0.0,1.0
2019-06-14,62.55,63.625,62.42,63.3,151916,62.55,63.625,62.42,63.3,151916,0.0,1.0
2019-06-17,61.49,62.89,61.16,62.47,199219,61.49,62.89,61.16,62.47,199219,0.0,1.0
2019-06-18,61.45,62.64,60.95,62.33,165330,61.45,62.64,60.95,62.33,165330,0.0,1.0
2019-06-19,61.9,62.09,61.09,61.17,198220,61.9,62.09,61.09,61.17,198220,0.0,1.0
2019-06-20,65.24,65.42,62.11,62.84,244092,65.24,65.42,62.11,62.84,244092,0.0,1.0
2019-06-21,63.99,64.87,62.56,64.87,690477,63.99,64.87,62.56,64.87,690477,0.0,1.0
2019-06-24,61.82,63.895,61.5,63.87,384218,61.82,63.895,61.5,63.87,384218,0.0,1.0
2019-06-25,61.31,62.7,61.09,61.96,455171,61.31,62.7,61.09,61.96,455171,0.0,1.0
2019-06-26,55.89,60.75,55.15,57.0,1370646,55.89,60.75,55.15,57.0,1370646,0.0,1.0
2019-06-27,55.48,56.31,54.61,55.97,591211,55.48,56.31,54.61,55.97,591211,0.0,1.0
2019-06-28,56.77,57.09,54.7075,55.62,427363,56.77,57.09,54.7075,55.62,427363,0.0,1.0
2019-07-01,55.12,57.59,55.04,57.21,298259,55.12,57.59,55.04,57.21,298259,0.0,1.0
2019-07-02,55.33,55.99,53.9,55.0,284722,55.33,55.99,53.9,55.0,284722,0.0,1.0
2019-07-03,55.73,56.85,55.164,55.69,131783,55.73,56.85,55.164,55.69,131783,0.0,1.0
2019-07-05,56.31,56.37,54.88,55.7,126977,56.31,56.37,54.88,55.7,126977,0.0,1.0
2019-07-08,57.69,58.24,56.3,56.45,320445,57.69,58.24,56.3,56.45,320445,0.0,1.0
2019-07-09,56.78,57.66,56.75,57.22,164413,56.78,57.66,56.75,57.22,164413,0.0,1.0
2019-07-10,55.05,57.46,54.93,56.85,202076,55.05,57.46,54.93,56.85,202076,0.0,1.0
2019-07-11,55.37,55.7,54.2,55.01,190827,55.37,55.7,54.2,55.01,190827,0.0,1.0
2019-07-12,55.85,56.04,55.0,55.11,174622,55.85,56.04,55.0,55.11,174622,0.0,1.0
2019-07-15,55.39,55.96,54.97,55.9,148956,55.39,55.96,54.97,55.9,148956,0.0,1.0
2019-07-16,55.45,56.365,55.32,55.44,146043,55.45,56.365,55.32,55.44,146043,0.0,1.0
2019-07-17,54.37,55.35,53.84,55.35,188570,54.37,55.35,53.84,55.35,188570,0.0,1.0
2019-07-18,53.95,54.46,53.1,53.91,190640,53.95,54.46,53.1,53.91,190640,0.0,1.0
2019-07-19,54.27,55.18,53.97,53.97,196266,54.27,55.18,53.97,53.97,196266,0.0,1.0
2019-07-22,53.96,54.8,53.2524,54.36,137378,53.96,54.8,53.2524,54.36,137378,0.0,1.0
2019-07-23,53.85,54.67,53.53,54.07,143655,53.85,54.67,53.53,54.07,143655,0.0,1.0
2019-07-24,55.05,55.625,53.0,53.32,172013,55.05,55.625,53.0,53.32,172013,0.0,1.0
2019-07-25,54.27,55.53,54.18,55.42,136544,54.27,55.53,54.18,55.42,136544,0.0,1.0
2019-07-26,54.22,54.63,53.345,54.31,124366,54.22,54.63,53.345,54.31,124366,0.0,1.0
2019-07-29,54.63,54.93,53.62,54.18,132703,54.63,54.93,53.62,54.18,132703,0.0,1.0
2019-07-30,56.01,56.03,54.04,54.2,146201,56.01,56.03,54.04,54.2,146201,0.0,1.0
2019-07-31,54.85,56.99,54.81,56.23,156353,54.85,56.99,54.81,56.23,156353,0.0,1.0
2019-08-01,52.91,55.33,52.72,54.85,147335,52.91,55.33,52.72,54.85,147335,0.0,1.0
2019-08-02,52.54,53.08,51.59,52.67,155886,52.54,53.08,51.59,52.67,155886,0.0,1.0
2019-08-05,50.97,51.71,50.15,51.46,179936,50.97,51.71,50.15,51.46,179936,0.0,1.0
2019-08-06,51.34,51.92,50.31,51.36,169190,51.34,51.92,50.31,51.36,169190,0.0,1.0
2019-08-07,50.94,51.65,50.1787,50.6,160393,50.94,51.65,50.1787,50.6,160393,0.0,1.0
2019-08-08,53.3,54.16,51.14,51.14,216503,53.3,54.16,51.14,51.14,216503,0.0,1.0
2019-08-09,52.44,53.43,51.85,53.15,138045,52.44,53.43,51.85,53.15,138045,0.0,1.0
2019-08-12,50.99,52.435,50.86,52.11,109022,50.99,52.435,50.86,52.11,109022,0.0,1.0
2019-08-13,51.74,51.99,50.8756,50.91,93036,51.74,51.99,50.8756,50.91,93036,0.0,1.0
2019-08-14,50.63,51.23,49.69,50.9,139146,50.63,51.23,49.69,50.9,139146,0.0,1.0
2019-08-15,51.3,51.63,49.9475,50.49,114598,51.3,51.63,49.9475,50.49,114598,0.0,1.0
2019-08-16,52.52,53.305,51.77,51.77,119280,52.52,53.305,51.77,51.77,119280,0.0,1.0
2019-08-19,52.47,53.685,52.17,53.17,140531,52.47,53.685,52.17,53.17,140531,0.0,1.0
2019-08-20,51.94,52.8,51.72,52.17,125164,51.94,52.8,51.72,52.17,125164,0.0,1.0
2019-08-21,53.05,53.56,52.0,52.63,136974,53.05,53.56,52.0,52.63,136974,0.0,1.0
2019-08-22,52.78,53.37,51.95,53.37,117556,52.78,53.37,51.95,53.37,117556,0.0,1.0
2019-08-23,50.78,52.9,50.59,52.5,158938,50.78,52.9,50.59,52.5,158938,0.0,1.0
2019-08-26,49.74,50.98,48.61,50.35,201743,49.74,50.98,48.61,50.35,201743,0.0,1.0
2019-08-27,49.54,50.17,48.83,50.05,193809,49.54,50.17,48.83,50.05,193809,0.0,1.0
2019-08-28,51.5,52.46,49.55,49.57,144671,51.5,52.46,49.55,49.57,144671,0.0,1.0
2019-08-29,51.52,53.2425,51.39,52.05,134310,51.52,53.2425,51.39,52.05,134310,0.0,1.0
2019-08-30,51.53,52.24,51.33,51.68,219776,51.53,52.24,51.33,51.68,219776,0.0,1.0
2019-09-03,51.51,52.4,50.39,51.03,344229,51.51,52.4,50.39,51.03,344229,0.0,1.0
2019-09-04,52.76,53.64,51.84,52.02,326610,52.76,53.64,51.84,52.02,326610,0.0,1.0
2019-09-05,55.33,58.55,54.1,57.28,631757,55.33,58.55,54.1,57.28,631757,0.0,1.0
2019-09-06,56.94,57.24,54.99,55.68,295136,56.94,57.24,54.99,55.68,295136,0.0,1.0
2019-09-09,57.12,58.4,56.1,58.16,252390,57.12,58.4,56.1,58.16,252390,0.0,1.0
2019-09-10,59.65,60.09,56.44,56.87,239533,59.65,60.09,56.44,56.87,239533,0.0,1.0
2019-09-11,60.17,60.29,58.27,59.75,202006,60.17,60.29,58.27,59.75,202006,0.0,1.0
2019-09-12,61.63,62.29,58.9854,60.44,219780,61.63,62.29,58.9854,60.44,219780,0.0,1.0
2019-09-13,60.88,62.61,60.2,61.74,199349,60.88,62.61,60.2,61.74,199349,0.0,1.0
2019-09-16,63.59,63.96,61.0,63.01,372168,63.59,63.96,61.0,63.01,372168,0.0,1.0
2019-09-17,62.28,63.728,61.65,63.36,299159,62.28,63.728,61.65,63.36,299159,0.0,1.0
2019-09-18,62.16,62.51,60.82,62.04,179903,62.16,62.51,60.82,62.04,179903,0.0,1.0
2019-09-19,61.15,62.3,61.1,62.26,213620,61.15,62.3,61.1,62.26,213620,0.0,1.0
2019-09-20,61.27,62.07,60.32,61.22,662692,61.27,62.07,60.32,61.22,662692,0.0,1.0
2019-09-23,61.32,61.96,60.46,61.25,127469,61.32,61.96,60.46,61.25,127469,0.0,1.0
2019-09-24,59.46,61.78,59.23,61.24,169369,59.46,61.78,59.23,61.24,169369,0.0,1.0
2019-09-25,55.51,59.84,54.97,59.03,338711,55.51,59.84,54.97,59.03,338711,0.0,1.0
2019-09-26,52.56,55.51,52.53,55.38,351733,52.56,55.51,52.53,55.38,351733,0.0,1.0
2019-09-27,53.28,53.86,52.28,52.85,330885,53.28,53.86,52.28,52.85,330885,0.0,1.0
2019-09-30,53.56,53.85,52.6639,53.11,178002,53.56,53.85,52.6639,53.11,178002,0.0,1.0
2019-10-01,52.0,54.4249,51.46,54.04,251896,52.0,54.4249,51.46,54.04,251896,0.0,1.0
2019-10-02,52.65,52.72,51.35,51.35,216380,52.65,52.72,51.35,51.35,216380,0.0,1.0
2019-10-03,53.26,53.33,51.91,52.31,153471,53.26,53.33,51.91,52.31,153471,0.0,1.0
2019-10-04,54.42,54.51,52.815,53.35,121800,54.42,54.51,52.815,53.35,121800,0.0,1.0
2019-10-07,54.38,54.86,53.31,54.12,113556,54.38,54.86,53.31,54.12,113556,0.0,1.0
2019-10-08,54.53,55.26,53.38,53.95,125683,54.53,55.26,53.38,53.95,125683,0.0,1.0
2019-10-09,54.6,54.8866,54.07,54.85,88997,54.6,54.8866,54.07,54.85,88997,0.0,1.0
2019-10-10,54.91,55.28,54.32,54.85,99888,54.91,55.28,54.32,54.85,99888,0.0,1.0
2019-10-11,56.38,57.31,55.65,55.71,159340,56.38,57.31,55.65,55.71,159340,0.0,1.0
2019-10-14,57.16,57.24,55.59,56.06,127849,57.16,57.24,55.59,56.06,127849,0.0,1.0
2019-10-15,57.06,57.66,56.7719,57.13,97226,57.06,57.66,56.7719,57.13,97226,0.0,1.0
2019-10-16,59.16,62.33,58.69,58.85,385796,59.16,62.33,58.69,58.85,385796,0.0,1.0
2019-10-17,58.62,60.66,58.47,59.66,256196,58.62,60.66,58.47,59.66,256196,0.0,1.0
2019-10-18,57.84,58.54,56.97,58.23,158601,57.84,58.54,56.97,58.23,158601,0.0,1.0
2019-10-21,57.97,59.21,57.91,58.17,149532,57.97,59.21,57.91,58.17,149532,0.0,1.0
2019-10-22,57.28,58.78,57.2,57.93,130598,57.28,58.78,57.2,57.93,130598,0.0,1.0
2019-10-23,57.67,57.88,56.45,57.16,164765,57.67,57.88,56.45,57.16,164765,0.0,1.0
2019-10-24,58.76,59.05,57.64,57.75,90943,58.76,59.05,57.64,57.75,90943,0.0,1.0
2019-10-25,56.79,58.9092,56.48,58.59,143500,56.79,58.9092,56.48,58.59,143500,0.0,1.0
2019-10-28,60.01,60.2,57.26,57.26,233530,60.01,60.2,57.26,57.26,233530,0.0,1.0
2019-10-29,58.85,60.426,58.04,60.21,188783,58.85,60.426,58.04,60.21,188783,0.0,1.0
2019-10-30,59.52,59.59,58.07,58.69,134908,59.52,59.59,58.07,58.69,134908,0.0,1.0
2019-10-31,57.98,59.38,57.51,59.23,105865,57.98,59.38,57.51,59.23,105865,0.0,1.0
2019-11-01,60.415,60.92,58.25,58.25,146621,60.415,60.92,58.25,58.25,146621,0.0,1.0
2019-11-04,58.945,61.55,58.9,61.1,130096,58.945,61.55,58.9,61.1,130096,0.0,1.0
2019-11-05,59.6,59.86,58.635,59.1,158801,59.6,59.86,58.635,59.1,158801,0.0,1.0
2019-11-06,59.94,60.0,58.88,59.71,140402,59.94,60.0,58.88,59.71,140402,0.0,1.0
2019-11-07,60.4,61.0,59.92,60.54,131026,60.4,61.0,59.92,60.54,131026,0.0,1.0
2019-11-08,61.78,62.26,60.262,60.51,133530,61.78,62.26,60.262,60.51,133530,0.0,1.0
2019-11-11,62.04,62.15,60.76,61.43,105782,62.04,62.15,60.76,61.43,105782,0.0,1.0
2019-11-12,60.87,62.41,60.52,61.79,198695,60.87,62.41,60.52,61.79,198695,0.0,1.0
2019-11-13,61.5,61.54,60.2201,60.49,122096,61.5,61.54,60.2201,60.49,122096,0.0,1.0
2019-11-14,62.1,62.6244,61.39,61.39,94336,62.1,62.6244,61.39,61.39,94336,0.0,1.0
2019-11-15,62.68,63.27,62.11,62.52,96965,62.68,63.27,62.11,62.52,96965,0.0,1.0
2019-11-18,61.76,62.67,61.6,62.58,102267,61.76,62.67,61.6,62.58,102267,0.0,1.0
2019-11-19,60.84,62.0,60.77,62.0,85602,60.84,62.0,60.77,62.0,85602,0.0,1.0
2019-11-20,60.12,61.27,59.88,60.73,212231,60.12,61.27,59.88,60.73,212231,0.0,1.0
2019-11-21,59.17,60.39,58.03,60.27,153326,59.17,60.39,58.03,60.27,153326,0.0,1.0
2019-11-22,58.4,59.76,58.18,59.44,115122,58.4,59.76,58.18,59.44,115122,0.0,1.0
2019-11-25,60.44,60.835,58.55,58.73,142176,60.44,60.835,58.55,58.73,142176,0.0,1.0
2019-11-26,61.72,63.4,60.18,60.64,252759,61.72,63.4,60.18,60.64,252759,0.0,1.0
2019-11-27,61.89,63.05,61.2173,62.02,201515,61.89,63.05,61.2173,62.02,201515,0.0,1.0
2019-11-29,61.34,61.8,60.75,61.8,91042,61.34,61.8,60.75,61.8,91042,0.0,1.0
2019-12-02,63.75,66.33,62.99,65.0,317882,63.75,66.33,62.99,65.0,317882,0.0,1.0
2019-12-03,64.61,65.03,62.414,62.45,406097,64.61,65.03,62.414,62.45,406097,0.0,1.0
2019-12-04,61.28,68.35,60.24,66.12,691214,61.28,68.35,60.24,66.12,691214,0.0,1.0
2019-12-05,61.59,61.95,59.95,61.38,257509,61.59,61.95,59.95,61.38,257509,0.0,1.0
2019-12-06,62.5,63.44,61.85,62.35,211354,62.5,63.44,61.85,62.35,211354,0.0,1.0
2019-12-09,61.3,62.89,61.12,62.51,203332,61.3,62.89,61.12,62.51,203332,0.0,1.0
2019-12-10,60.63,61.25,59.947,61.12,132897,60.63,61.25,59.947,61.12,132897,0.0,1.0
2019-12-11,61.98,62.07,60.51,60.74,127831,61.98,62.07,60.51,60.74,127831,0.0,1.0
2019-12-12,62.92,63.23,61.66,62.08,207392,62.92,63.23,61.66,62.08,207392,0.0,1.0
2019-12-13,61.81,63.45,61.65,62.8,125666,61.81,63.45,61.65,62.8,125666,0.0,1.0
2019-12-16,62.67,63.55,61.51,61.51,197492,62.67,63.55,61.51,61.51,197492,0.0,1.0
2019-12-17,63.37,63.53,62.13,62.61,178163,63.37,63.53,62.13,62.61,178163,0.0,1.0
2019-12-18,62.91,63.4532,62.59,63.32,144470,62.91,63.4532,62.59,63.32,144470,0.0,1.0
2019-12-19,64.03,64.18,62.95,62.95,120095,64.03,64.18,62.95,62.95,120095,0.0,1.0
2019-12-20,63.4,64.6879,63.23,64.11,556848,63.4,64.6879,63.23,64.11,556848,0.0,1.0
2019-12-23,64.35,64.5,63.22,63.5,185820,64.35,64.5,63.22,63.5,185820,0.0,1.0
2019-12-24,64.28,64.75,63.86,64.22,53321,64.28,64.75,63.86,64.22,53321,0.0,1.0
2019-12-26,63.45,64.27,63.04,64.27,107317,63.45,64.27,63.04,64.27,107317,0.0,1.0
2019-12-27,62.05,63.75,61.93,63.75,120602,62.05,63.75,61.93,63.75,120602,0.0,1.0
2019-12-30,62.78,63.12,61.52,62.04,192544,62.78,63.12,61.52,62.04,192544,0.0,1.0
2019-12-31,61.74,63.19,61.72,62.35,200194,61.74,63.19,61.72,62.35,200194,0.0,1.0
2020-01-02,62.97,62.99,61.95,62.15,124108,62.97,62.99,61.95,62.15,124108,0.0,1.0
2020-01-03,67.31,67.48,63.07,63.14,328606,67.31,67.48,63.07,63.14,328606,0.0,1.0
2020-01-06,66.73,71.6,66.4,71.52,497947,66.73,71.6,66.4,71.52,497947,0.0,1.0
2020-01-07,68.39,68.6533,66.195,66.73,211117,68.39,68.6533,66.195,66.73,211117,0.0,1.0
2020-01-08,68.56,69.5,68.17,68.89,402499,68.56,69.5,68.17,68.89,402499,0.0,1.0
2020-01-09,69.71,70.905,68.6101,69.1,271750,69.71,70.905,68.6101,69.1,271750,0.0,1.0
2020-01-10,69.63,70.375,68.95,69.9,187854,69.63,70.375,68.95,69.9,187854,0.0,1.0
2020-01-13,70.88,71.24,69.865,69.91,282147,70.88,71.24,69.865,69.91,282147,0.0,1.0
2020-01-14,71.75,72.5438,70.2,70.88,197009,71.75,72.5438,70.2,70.88,197009,0.0,1.0
2020-01-15,70.5,72.7,70.16,71.68,258356,70.5,72.7,70.16,71.68,258356,0.0,1.0
2020-01-16,71.51,71.735,70.5,70.5,145401,71.51,71.735,70.5,70.5,145401,0.0,1.0
2020-01-17,70.84,72.0,70.8,71.95,118109,70.84,72.0,70.8,71.95,118109,0.0,1.0
2020-01-21,69.52,71.1082,68.57,70.32,207594,69.52,71.1082,68.57,70.32,207594,0.0,1.0
2020-01-22,68.55,69.7347,68.33,69.7,112636,68.55,69.7347,68.33,69.7,112636,0.0,1.0
2020-01-23,68.005,68.63,67.62,68.3,143821,68.005,68.63,67.62,68.3,143821,0.0,1.0
2020-01-24,67.93,68.56,67.09,68.34,125450,67.93,68.56,67.09,68.34,125450,0.0,1.0
2020-01-27,67.38,67.88,66.25,66.79,375622,67.38,67.88,66.25,66.79,375622,0.0,1.0
2020-01-28,67.4,68.25,66.9,67.53,92195,67.4,68.25,66.9,67.53,92195,0.0,1.0
2020-01-29,66.93,67.77,66.11,67.71,136925,66.93,67.77,66.11,67.71,136925,0.0,1.0
2020-01-30,66.92,67.02,65.94,66.22,146986,66.92,67.02,65.94,66.22,146986,0.0,1.0
2020-01-31,66.61,66.87,66.0,66.56,171796,66.61,66.87,66.0,66.56,171796,0.0,1.0
2020-02-03,68.06,68.25,66.4,66.46,220087,68.06,68.25,66.4,66.46,220087,0.0,1.0
2020-02-04,70.35,70.42,68.63,69.12,167686,70.35,70.42,68.63,69.12,167686,0.0,1.0
2020-02-05,72.16,72.6603,70.7044,71.06,207984,72.16,72.6603,70.7044,71.06,207984,0.0,1.0
2020-02-06,69.47,72.7,69.47,72.17,184468,69.47,72.7,69.47,72.17,184468,0.0,1.0
2020-02-07,67.8,69.88,67.6,69.57,89911,67.8,69.88,67.6,69.57,89911,0.0,1.0
2020-02-10,68.19,68.655,67.75,67.75,78370,68.19,68.655,67.75,67.75,78370,0.0,1.0
2020-02-11,69.31,69.7133,68.38,68.96,104384,69.31,69.7133,68.38,68.96,104384,0.0,1.0
2020-02-12,69.46,70.04,68.2723,69.65,115022,69.46,70.04,68.2723,69.65,115022,0.0,1.0
2020-02-13,69.97,70.38,69.56,69.58,147797,69.97,70.38,69.56,69.58,147797,0.0,1.0
2020-02-14,63.82,65.5605,62.5,65.1,707698,63.82,65.5605,62.5,65.1,707698,0.0,1.0
2020-02-18,62.4,64.19,61.285,63.82,425270,62.4,64.19,61.285,63.82,425270,0.0,1.0
2020-02-19,62.63,64.17,62.57,62.57,213809,62.63,64.17,62.57,62.57,213809,0.0,1.0
2020-02-20,63.03,63.205,62.01,62.55,163844,63.03,63.205,62.01,62.55,163844,0.0,1.0
2020-02-21,64.03,64.17,62.3,62.85,193807,64.03,64.17,62.3,62.85,193807,0.0,1.0
2020-02-24,63.67,64.155,61.62,61.92,219741,63.67,64.155,61.62,61.92,219741,0.0,1.0
2020-02-25,59.42,63.9,59.31,63.84,303320,59.42,63.9,59.31,63.84,303320,0.0,1.0
2020-02-26,55.54,60.6,55.33,59.67,369070,55.54,60.6,55.33,59.67,369070,0.0,1.0
2020-02-27,54.06,56.3,52.53,54.41,380639,54.06,56.3,52.53,54.41,380639,0.0,1.0
2020-02-28,51.39,54.93,50.52,52.27,464158,51.39,54.93,50.52,52.27,464158,0.0,1.0
2020-03-02,54.32,54.47,50.3,51.83,279599,54.32,54.47,50.3,51.83,279599,0.0,1.0
2020-03-03,53.59,55.97,53.32,54.54,349963,53.59,55.97,53.32,54.54,349963,0.0,1.0
2020-03-04,58.71,58.88,50.6,50.72,469338,58.71,58.88,50.6,50.72,469338,0.0,1.0
2020-03-05,60.18,60.43,57.51,57.51,283278,60.18,60.43,57.51,57.51,283278,0.0,1.0
2020-03-06,61.15,61.28,58.45,58.6,354509,61.15,61.28,58.45,58.6,354509,0.0,1.0
2020-03-09,56.01,57.81,55.0,55.16,347874,56.01,57.81,55.0,55.16,347874,0.0,1.0
2020-03-10,56.41,58.86,54.4,58.14,252149,56.41,58.86,54.4,58.14,252149,0.0,1.0
2020-03-11,54.73,55.75,53.4928,54.84,180448,54.73,55.75,53.4928,54.84,180448,0.0,1.0
2020-03-12,46.715,52.08,46.105,50.42,494410,46.715,52.08,46.105,50.42,494410,0.0,1.0
2020-03-13,50.41,50.54,46.01,48.8,316426,50.41,50.54,46.01,48.8,316426,0.0,1.0
2020-03-16,51.01,52.19,45.0,45.36,448808,51.01,52.19,45.0,45.36,448808,0.0,1.0
2020-03-17,54.66,55.7,50.8429,51.81,451822,54.66,55.7,50.8429,51.81,451822,0.0,1.0
2020-03-18,53.0,54.41,46.79,51.74,369336,53.0,54.41,46.79,51.74,369336,0.0,1.0
2020-03-19,57.39,58.8,50.0014,52.45,425235,57.39,58.8,50.0014,52.45,425235,0.0,1.0
2020-03-20,53.45,59.13,53.28,57.69,376015,53.45,59.13,53.28,57.69,376015,0.0,1.0
2020-03-23,51.9,55.39,50.78,53.45,465405,51.9,55.39,50.78,53.45,465405,0.0,1.0
2020-03-24,54.14,56.0,52.03,54.84,369094,54.14,56.0,52.03,54.84,369094,0.0,1.0
2020-03-25,52.07,55.34,51.26,54.01,544013,52.07,55.34,51.26,54.01,544013,0.0,1.0
2020-03-26,58.04,58.5,52.17,52.75,286181,58.04,58.5,52.17,52.75,286181,0.0,1.0
2020-03-27,55.29,57.95,53.58,56.07,306277,55.29,57.95,53.58,56.07,306277,0.0,1.0
2020-03-30,60.14,60.5,52.96,55.61,460072,60.14,60.5,52.96,55.61,460072,0.0,1.0
2020-03-31,60.96,61.55,58.8447,59.53,300202,60.96,61.55,58.8447,59.53,300202,0.0,1.0
2020-04-01,54.43,58.96,53.8,57.97,215559,54.43,58.96,53.8,57.97,215559,0.0,1.0
2020-04-02,53.79,56.77,52.992,53.55,192410,53.79,56.77,52.992,53.55,192410,0.0,1.0
2020-04-03,53.72,55.69,52.58,53.45,297654,53.72,55.69,52.58,53.45,297654,0.0,1.0
2020-04-06,57.2,58.69,54.54,54.54,216332,57.2,58.69,54.54,54.54,216332,0.0,1.0
2020-04-07,54.78,59.8,54.57,59.43,187606,54.78,59.8,54.57,59.43,187606,0.0,1.0
2020-04-08,55.06,55.75,53.7,55.58,331514,55.06,55.75,53.7,55.58,331514,0.0,1.0
2020-04-09,59.0,59.37,56.5137,56.62,138899,59.0,59.37,56.5137,56.62,138899,0.0,1.0
2020-04-13,57.62,58.28,56.52,57.24,153110,57.62,58.28,56.52,57.24,153110,0.0,1.0
2020-04-14,60.23,60.765,57.65,58.5,198390,60.23,60.765,57.65,58.5,198390,0.0,1.0
2020-04-15,58.42,59.93,57.44,59.93,197845,58.42,59.93,57.44,59.93,197845,0.0,1.0
2020-04-16,53.53,58.88,53.15,58.14,365954,53.53,58.88,53.15,58.14,365954,0.0,1.0
2020-04-17,58.56,58.77,55.1101,55.26,298283,58.56,58.77,55.1101,55.26,298283,0.0,1.0
2020-04-20,56.03,58.55,55.79,57.28,156220,56.03,58.55,55.79,57.28,156220,0.0,1.0
2020-04-21,54.67,55.53,53.78,54.74,140569,54.67,55.53,53.78,54.74,140569,0.0,1.0
2020-04-22,56.17,56.92,54.26,54.35,114046,56.17,56.92,54.26,54.35,114046,0.0,1.0
2020-04-23,56.41,57.63,56.28,56.83,90402,56.41,57.63,56.28,56.83,90402,0.0,1.0
2020-04-24,55.67,57.03,55.05,57.03,80761,55.67,57.03,55.05,57.03,80761,0.0,1.0
2020-04-27,57.22,57.9,55.82,56.0,130801,57.22,57.9,55.82,56.0,130801,0.0,1.0
2020-04-28,58.87,59.28,57.11,58.24,195685,58.87,59.28,57.11,58.24,195685,0.0,1.0
2020-04-29,61.32,61.87,59.1,60.48,284203,61.32,61.87,59.1,60.48,284203,0.0,1.0
2020-04-30,60.26,60.67,58.61,60.23,226952,60.26,60.67,58.61,60.23,226952,0.0,1.0
2020-05-01,59.22,59.44,57.49,58.75,219597,59.22,59.44,57.49,58.75,219597,0.0,1.0
2020-05-04,59.54,59.62,57.62,58.48,186627,59.54,59.62,57.62,58.48,186627,0.0,1.0
2020-05-05,60.59,61.97,60.0,60.82,132899,60.59,61.97,60.0,60.82,132899,0.0,1.0
2020-05-06,59.62,61.8,59.62,61.0,106812,59.62,61.8,59.62,61.0,106812,0.0,1.0
2020-05-07,60.06,61.54,59.89,61.15,166880,60.06,61.54,59.89,61.15,166880,0.0,1.0
2020-05-08,61.27,62.19,60.505,61.16,122071,61.27,62.19,60.505,61.16,122071,0.0,1.0
2020-05-11,62.2,62.95,60.485,61.0,152866,62.2,62.95,60.485,61.0,152866,0.0,1.0
2020-05-12,61.61,63.74,61.54,62.67,230521,61.61,63.74,61.54,62.67,230521,0.0,1.0
2020-05-13,59.99,62.21,59.28,61.34,267456,59.99,62.21,59.28,61.34,267456,0.0,1.0
2020-05-14,60.13,60.41,57.6091,59.35,202121,60.13,60.41,57.6091,59.35,202121,0.0,1.0
2020-05-15,61.88,63.1,60.005,60.35,244927,61.88,63.1,60.005,60.35,244927,0.0,1.0
2020-05-18,65.56,66.5862,62.91,62.91,299166,65.56,66.5862,62.91,62.91,299166,0.0,1.0
2020-05-19,62.14,66.31,62.08,65.23,173800,62.14,66.31,62.08,65.23,173800,0.0,1.0
2020-05-20,64.72,65.58,63.17,63.17,152148,64.72,65.58,63.17,63.17,152148,0.0,1.0
2020-05-21,64.33,65.29,64.1879,64.62,115873,64.33,65.29,64.1879,64.62,115873,0.0,1.0
2020-05-22,65.35,65.35,63.82,64.85,108697,65.35,65.35,63.82,64.85,108697,0.0,1.0
2020-05-26,67.19,68.83,66.86,67.0,156399,67.19,68.83,66.86,67.0,156399,0.0,1.0
2020-05-27,70.16,70.47,66.0,68.21,295065,70.16,70.47,66.0,68.21,295065,0.0,1.0
2020-05-28,67.93,71.05,67.5,71.0,220312,67.93,71.05,67.5,71.0,220312,0.0,1.0
2020-05-29,70.83,71.07,66.5,67.61,275693,70.83,71.07,66.5,67.61,275693,0.0,1.0
2020-06-01,69.2,71.7433,69.2,70.96,234917,69.2,71.7433,69.2,70.96,234917,0.0,1.0
2020-06-02,71.58,72.36,69.25,69.67,213396,71.58,72.36,69.25,69.67,213396,0.0,1.0
2020-06-03,73.64,74.23,72.01,72.82,182917,73.64,74.23,72.01,72.82,182917,0.0,1.0
2020-06-04,75.76,76.35,72.26,73.43,209494,75.76,76.35,72.26,73.43,209494,0.0,1.0
2020-06-05,76.41,79.45,75.85,77.94,233061,76.41,79.45,75.85,77.94,233061,0.0,1.0
2020-06-08,75.52,79.5359,75.03,77.91,290195,75.52,79.5359,75.03,77.91,290195,0.0,1.0
2020-06-09,73.47,74.51,72.72,74.51,263432,73.47,74.51,72.72,74.51,263432,0.0,1.0
2020-06-10,73.27,74.677,71.38,73.7,228206,73.27,74.677,71.38,73.7,228206,0.0,1.0
2020-06-11,67.53,70.83,67.21,70.83,300554,67.53,70.83,67.21,70.83,300554,0.0,1.0
2020-06-12,69.57,71.44,67.79,70.0,246806,69.57,71.44,67.79,70.0,246806,0.0,1.0
2020-06-15,68.72,69.77,67.78,68.15,322790,68.72,69.77,67.78,68.15,322790,0.0,1.0
2020-06-16,71.24,72.81,70.0,71.4,187009,71.24,72.81,70.0,71.4,187009,0.0,1.0
2020-06-17,69.42,71.6036,69.35,71.19,138251,69.42,71.6036,69.35,71.19,138251,0.0,1.0
2020-06-18,69.73,70.75,67.98,69.36,136024,69.73,70.75,67.98,69.36,136024,0.0,1.0
2020-06-19,67.59,71.165,67.56,70.9,589669,67.59,71.165,67.56,70.9,589669,0.0,1.0
2020-06-22,69.59,69.91,67.59,67.81,352905,69.59,69.91,67.59,67.81,352905,0.0,1.0
2020-06-23,71.91,72.335,70.17,71.01,395832,71.91,72.335,70.17,71.01,395832,0.0,1.0
2020-06-24,71.8,75.9,69.1166,75.24,571569,71.8,75.9,69.1166,75.24,571569,0.0,1.0
2020-06-25,78.845,78.85,73.0908,73.495,597657,78.845,78.85,73.0908,73.495,597657,0.0,1.0
2020-06-26,77.02,79.41,75.81,78.2,471071,77.02,79.41,75.81,78.2,471071,0.0,1.0
2020-06-29,78.32,80.11,77.0,77.55,279300,78.32,80.11,77.0,77.55,279300,0.0,1.0
2020-06-30,79.63,80.77,77.33,78.3,413900,79.63,80.77,77.33,78.3,413900,0.0,1.0
2020-07-01,76.1,80.04,75.78,79.49,269300,76.1,80.04,75.78,79.49,269300,0.0,1.0
2020-07-02,77.71,78.53,76.7,77.0,166900,77.71,78.53,76.7,77.0,166900,0.0,1.0
2020-07-06,77.76,79.8,77.12,78.85,153200,77.76,79.8,77.12,78.85,153200,0.0,1.0
2020-07-07,77.74,79.41,77.37,77.37,213100,77.74,79.41,77.37,77.37,213100,0.0,1.0
2020-07-08,77.51,79.04,76.82,77.9,144300,77.51,79.04,76.82,77.9,144300,0.0,1.0
2020-07-09,75.93,78.47,75.38,77.98,183800,75.93,78.47,75.38,77.98,183800,0.0,1.0
2020-07-10,76.42,76.78,75.5,76.47,131800,76.42,76.78,75.5,76.47,131800,0.0,1.0
2020-07-13,74.41,77.86,74.37,77.01,192500,74.41,77.86,74.37,77.01,192500,0.0,1.0
2020-07-14,75.61,75.8,74.06,74.06,109300,75.61,75.8,74.06,74.06,109300,0.0,1.0
2020-07-15,77.66,78.45,76.87,77.49,177000,77.66,78.45,76.87,77.49,177000,0.0,1.0
2020-07-16,77.27,77.58,76.61,77.14,101000,77.27,77.58,76.61,77.14,101000,0.0,1.0
2020-07-17,78.0,79.08,77.27,77.34,155800,78.0,79.08,77.27,77.34,155800,0.0,1.0
2020-07-20,78.09,79.35,76.71,78.0,145991,78.09,79.35,76.71,78.0,145991,0.0,1.0
2020-07-21,78.31,79.55,78.03,78.4,136972,78.31,79.55,78.03,78.4,136972,0.0,1.0
2020-07-22,76.33,78.97,76.07,77.85,262355,76.33,78.97,76.07,77.85,262355,0.0,1.0
2020-07-23,77.61,79.9799,76.325,76.68,301532,77.61,79.9799,76.325,76.68,301532,0.0,1.0
2020-07-24,75.29,77.22,74.65,77.22,220015,75.29,77.22,74.65,77.22,220015,0.0,1.0
2020-07-27,77.5,77.685,75.09,75.09,134397,77.5,77.685,75.09,75.09,134397,0.0,1.0
2020-07-28,76.69,78.22,76.54,77.41,91447,76.69,78.22,76.54,77.41,91447,0.0,1.0
2020-07-29,77.69,78.56,77.1,77.1,130553,77.69,78.56,77.1,77.1,130553,0.0,1.0
2020-07-30,77.15,78.2695,76.51,76.8,73545,77.15,78.2695,76.51,76.8,73545,0.0,1.0
2020-07-31,76.55,77.045,75.02,76.96,137257,76.55,77.045,75.02,76.96,137257,0.0,1.0
2020-08-03,77.84,78.3,76.0,77.06,166410,77.84,78.3,76.0,77.06,166410,0.0,1.0
2020-08-04,79.15,79.66,77.115,78.07,197488,79.15,79.66,77.115,78.07,197488,0.0,1.0
2020-08-05,85.81,86.53,79.8,80.0,398489,85.81,86.53,79.8,80.0,398489,0.0,1.0
2020-08-06,83.1,86.9999,81.67,85.81,179679,83.1,86.9999,81.67,85.81,179679,0.0,1.0
2020-08-07,81.05,84.0,80.26,81.7,159737,81.05,84.0,80.26,81.7,159737,0.0,1.0
2020-08-10,80.26,82.06,79.89,81.05,114278,80.26,82.06,79.89,81.05,114278,0.0,1.0
2020-08-11,79.54,82.83,79.0,81.11,216016,79.54,82.83,79.0,81.11,216016,0.0,1.0
2020-08-12,81.36,82.03,80.15,80.24,112267,81.36,82.03,80.15,80.24,112267,0.0,1.0
2020-08-13,80.9,81.72,80.73,81.61,88872,80.9,81.72,80.73,81.61,88872,0.0,1.0
2020-08-14,81.33,81.68,80.2,80.7,87068,81.33,81.68,80.2,80.7,87068,0.0,1.0
2020-08-17,81.98,82.9,81.07,82.18,101303,81.98,82.9,81.07,82.18,101303,0.0,1.0
2020-08-18,80.87,82.23,80.47,82.12,79056,80.87,82.23,80.47,82.12,79056,0.0,1.0
2020-08-19,80.31,81.65,80.215,81.14,99187,80.31,81.65,80.215,81.14,99187,0.0,1.0
2020-08-20,79.39,80.56,78.5042,79.72,115878,79.39,80.56,78.5042,79.72,115878,0.0,1.0
2020-08-21,78.47,79.475,77.27,79.25,369256,78.47,79.475,77.27,79.25,369256,0.0,1.0
2020-08-24,78.29,79.47,77.2101,79.33,111312,78.29,79.47,77.2101,79.33,111312,0.0,1.0
2020-08-25,78.12,78.7,77.02,78.39,94008,78.12,78.7,77.02,78.39,94008,0.0,1.0
2020-08-26,76.66,77.87,75.71,77.87,128905,76.66,77.87,75.71,77.87,128905,0.0,1.0
2020-08-27,76.08,77.36,75.2,77.22,145003,76.08,77.36,75.2,77.22,145003,0.0,1.0
2020-08-28,76.87,77.03,76.13,76.74,91589,76.87,77.03,76.13,76.74,91589,0.0,1.0
2020-08-31,76.39,76.98,76.02,76.6,190664,76.39,76.98,76.02,76.6,190664,0.0,1.0
2020-09-01,78.76,78.87,75.78,76.01,171947,78.76,78.87,75.78,76.01,171947,0.0,1.0
2020-09-02,78.4,79.68,77.53,79.01,94117,78.4,79.68,77.53,79.01,94117,0.0,1.0
2020-09-03,75.14,78.4,74.742,78.23,168361,75.14,78.4,74.742,78.23,168361,0.0,1.0
2020-09-04,71.87,76.7485,70.68,75.89,228822,71.87,76.7485,70.68,75.89,228822,0.0,1.0
2020-09-08,68.98,70.96,68.96,70.45,193553,68.98,70.96,68.96,70.45,193553,0.0,1.0
2020-09-09,69.0,70.285,68.41,69.5,227443,69.0,70.285,68.41,69.5,227443,0.0,1.0
2020-09-10,64.43,71.41,63.19,69.5,472837,64.43,71.41,63.19,69.5,472837,0.0,1.0
2020-09-11,63.95,68.17,63.71,64.44,340966,63.95,68.17,63.71,64.44,340966,0.0,1.0
2020-09-14,64.59,65.815,64.046,64.48,198701,64.59,65.815,64.046,64.48,198701,0.0,1.0
2020-09-15,64.85,65.69,63.58,65.13,214526,64.85,65.69,63.58,65.13,214526,0.0,1.0
2020-09-16,65.19,66.88,65.01,65.82,189950,65.19,66.88,65.01,65.82,189950,0.0,1.0
2020-09-17,64.41,65.28,63.516,64.03,135249,64.41,65.28,63.516,64.03,135249,0.0,1.0
2020-09-18,63.42,65.0,62.89,65.0,475232,63.42,65.0,62.89,65.0,475232,0.0,1.0
2020-09-21,62.24,63.31,61.55,62.0,147066,62.24,63.31,61.55,62.0,147066,0.0,1.0
2020-09-22,63.12,63.32,61.25,62.42,125977,63.12,63.32,61.25,62.42,125977,0.0,1.0
2020-09-23,61.21,63.69,61.2,63.12,138178,61.21,63.69,61.2,63.12,138178,0.0,1.0
2020-09-24,60.33,61.83,59.13,60.9,273685,60.33,61.83,59.13,60.9,273685,0.0,1.0
2020-09-25,61.72,62.09,59.66,60.13,130372,61.72,62.09,59.66,60.13,130372,0.0,1.0
2020-09-28,61.52,63.31,61.38,62.27,114872,61.52,63.31,61.38,62.27,114872,0.0,1.0
2020-09-29,61.91,62.33,61.19,61.21,106902,61.91,62.33,61.19,61.21,106902,0.0,1.0
2020-09-30,60.01,62.39,59.58,62.1,174452,60.01,62.39,59.58,62.1,174452,0.0,1.0
2020-10-01,61.54,62.04,60.21,60.21,182696,61.54,62.04,60.21,60.21,182696,0.0,1.0
2020-10-02,62.97,63.17,60.08,60.2,179161,62.97,63.17,60.08,60.2,179161,0.0,1.0
2020-10-05,63.55,63.98,62.83,63.7,152151,63.55,63.98,62.83,63.7,152151,0.0,1.0
2020-10-06,64.09,66.02,64.01,64.11,167206,64.09,66.02,64.01,64.11,167206,0.0,1.0
2020-10-07,65.24,65.83,64.62,64.62,161491,65.24,65.83,64.62,64.62,161491,0.0,1.0
2020-10-08,69.5,74.56,68.21,69.99,565182,69.5,74.56,68.21,69.99,565182,0.0,1.0
2020-10-09,71.14,71.775,69.76,70.61,242899,71.14,71.775,69.76,70.61,242899,0.0,1.0
2020-10-12,71.57,72.2901,71.1,71.22,158200,71.57,72.2901,71.1,71.22,158200,0.0,1.0
2020-10-13,71.45,71.62,69.35,71.62,224878,71.45,71.62,69.35,71.62,224878,0.0,1.0
2020-10-14,71.63,72.91,71.37,71.6,197646,71.63,72.91,71.37,71.6,197646,0.0,1.0
2020-10-15,74.03,74.15,70.71,71.33,203844,74.03,74.15,70.71,71.33,203844,0.0,1.0
2020-10-16,75.0,75.5,74.2,74.2,192021,75.0,75.5,74.2,74.2,192021,0.0,1.0
2020-10-19,75.0,76.1256,74.43,75.49,171269,75.0,76.1256,74.43,75.49,171269,0.0,1.0
2020-10-20,75.51,76.13,74.87,75.79,148410,75.51,76.13,74.87,75.79,148410,0.0,1.0
2020-10-21,75.93,76.72,74.7895,75.84,119377,75.93,76.72,74.7895,75.84,119377,0.0,1.0
2020-10-22,76.38,76.9991,75.0,76.44,131804,76.38,76.9991,75.0,76.44,131804,0.0,1.0
2020-10-23,77.51,77.59,76.05,77.19,110276,77.51,77.59,76.05,77.19,110276,0.0,1.0
2020-10-26,76.11,77.12,74.98,76.48,136511,76.11,77.12,74.98,76.48,136511,0.0,1.0
2020-10-27,76.39,76.7,75.335,76.0,120840,76.39,76.7,75.335,76.0,120840,0.0,1.0
2020-10-28,75.03,75.64,74.5001,75.17,165699,75.03,75.64,74.5001,75.17,165699,0.0,1.0
2020-10-29,75.95,76.59,74.1,74.94,122164,75.95,76.59,74.1,74.94,122164,0.0,1.0
2020-10-30,76.36,77.04,74.74,75.95,131122,76.36,77.04,74.74,75.95,131122,0.0,1.0
2020-11-02,76.01,77.63,75.13,76.9,116479,76.01,77.63,75.13,76.9,116479,0.0,1.0
2020-11-03,76.48,77.77,75.3,76.85,107609,76.48,77.77,75.3,76.85,107609,0.0,1.0
2020-11-04,76.87,77.52,75.705,75.82,106139,76.87,77.52,75.705,75.82,106139,0.0,1.0
2020-11-05,77.62,77.825,76.675,77.25,114190,77.62,77.825,76.675,77.25,114190,0.0,1.0
2020-11-06,76.7,77.77,76.2559,77.62,94325,76.7,77.77,76.2559,77.62,94325,0.0,1.0
2020-11-09,77.95,81.6,77.84,80.07,156448,77.95,81.6,77.84,80.07,156448,0.0,1.0
2020-11-10,79.98,80.48,77.81,78.77,150204,79.98,80.48,77.81,78.77,150204,0.0,1.0
2020-11-11,81.34,81.35,78.87,79.98,136736,81.34,81.35,78.87,79.98,136736,0.0,1.0
2020-11-12,79.72,81.35,79.28,81.35,111578,79.72,81.35,79.28,81.35,111578,0.0,1.0
2020-11-13,81.22,81.34,79.5505,80.36,117906,81.22,81.34,79.5505,80.36,117906,0.0,1.0
2020-11-16,83.58,83.66,81.3955,82.07,122992,83.58,83.66,81.3955,82.07,122992,0.0,1.0
2020-11-17,84.17,84.52,81.52,83.46,158008,84.17,84.52,81.52,83.46,158008,0.0,1.0
2020-11-18,82.81,85.03,82.8,84.61,180590,82.81,85.03,82.8,84.61,180590,0.0,1.0
2020-11-19,83.31,83.68,81.683,83.18,78381,83.31,83.68,81.683,83.18,78381,0.0,1.0
2020-11-20,83.3,83.995,81.78,83.06,113847,83.3,83.995,81.78,83.06,113847,0.0,1.0
2020-11-23,85.84,86.71,83.7,84.18,123483,85.84,86.71,83.7,84.18,123483,0.0,1.0
2020-11-24,88.91,89.34,86.235,86.59,127259,88.91,89.34,86.235,86.59,127259,0.0,1.0
2020-11-25,85.71,88.73,85.27,87.79,172111,85.71,88.73,85.27,87.79,172111,0.0,1.0
2020-11-27,86.66,87.05,85.47,85.47,54765,86.66,87.05,85.47,85.47,54765,0.0,1.0
2020-11-30,85.39,87.07,84.89,86.02,163390,85.39,87.07,84.89,86.02,163390,0.0,1.0
2020-12-01,87.33,87.56,86.07,86.19,94265,87.33,87.56,86.07,86.19,94265,0.0,1.0
2020-12-02,87.46,87.73,86.01,87.24,95419,87.46,87.73,86.01,87.24,95419,0.0,1.0
2020-12-03,88.24,89.2,87.61,87.68,69242,88.24,89.2,87.61,87.68,69242,0.0,1.0
2020-12-04,90.47,90.96,88.0,88.24,80519,90.47,90.96,88.0,88.24,80519,0.0,1.0
2020-12-07,91.23,92.905,90.01,90.99,147125,91.23,92.905,90.01,90.99,147125,0.0,1.0
2020-12-08,90.45,92.28,88.78,90.83,161499,90.45,92.28,88.78,90.83,161499,0.0,1.0
2020-12-09,88.44,99.8134,87.32,93.98,363044,88.44,99.8134,87.32,93.98,363044,0.0,1.0
2020-12-10,86.45,89.52,86.04,89.52,156994,86.45,89.52,86.04,89.52,156994,0.0,1.0
2020-12-11,83.9,87.215,83.29,85.91,159176,83.9,87.215,83.29,85.91,159176,0.0,1.0
2020-12-14,81.25,84.8,81.13,84.4,313200,81.25,84.8,81.13,84.4,313200,0.0,1.0
2020-12-15,83.55,83.56,80.7878,82.07,234804,83.55,83.56,80.7878,82.07,234804,0.0,1.0
2020-12-16,82.22,84.7,81.31,83.99,127148,82.22,84.7,81.31,83.99,127148,0.0,1.0
2020-12-17,85.45,85.81,82.41,82.41,185748,85.45,85.81,82.41,82.41,185748,0.0,1.0
2020-12-18,86.13,86.76,84.05,86.57,736305,86.13,86.76,84.05,86.57,736305,0.0,1.0
2020-12-21,88.18,88.895,84.9417,85.56,221209,88.18,88.895,84.9417,85.56,221209,0.0,1.0
2020-12-22,89.39,91.09,88.37,89.05,150850,89.39,91.09,88.37,89.05,150850,0.0,1.0
2020-12-23,89.96,90.77,89.8,90.13,130391,89.96,90.77,89.8,90.13,130391,0.0,1.0
2020-12-24,88.97,91.7663,88.7046,90.82,40926,88.97,91.7663,88.7046,90.82,40926,0.0,1.0
2020-12-28,89.36,90.4,89.0439,89.56,123648,89.36,90.4,89.0439,89.56,123648,0.0,1.0
2020-12-29,88.16,90.29,87.2,90.07,125186,88.16,90.29,87.2,90.07,125186,0.0,1.0
2020-12-30,88.04,89.82,87.76,88.2,72430,88.04,89.82,87.76,88.2,72430,0.0,1.0
2020-12-31,86.9,88.06,85.54,88.06,147534,86.9,88.06,85.54,88.06,147534,0.0,1.0
2021-01-04,85.93,88.21,85.19,87.2,154958,85.93,88.21,85.19,87.2,154958,0.0,1.0
2021-01-05,88.45,89.35,85.7,85.81,118399,88.45,89.35,85.7,85.81,118399,0.0,1.0
2021-01-06,89.47,91.4,88.15,88.88,240193,89.47,91.4,88.15,88.88,240193,0.0,1.0
2021-01-07,90.91,91.27,88.55,89.8702,113154,90.91,91.27,88.55,89.8702,113154,0.0,1.0
2021-01-08,92.69,94.04,91.22,91.97,207916,92.69,94.04,91.22,91.97,207916,0.0,1.0
2021-01-11,93.14,93.78,91.67,91.67,143492,93.14,93.78,91.67,91.67,143492,0.0,1.0
2021-01-12,95.67,96.05,93.41,93.48,125161,95.67,96.05,93.41,93.48,125161,0.0,1.0
2021-01-13,96.17,96.8,95.25,96.01,131462,96.17,96.8,95.25,96.01,131462,0.0,1.0
2021-01-14,125.29,127.7443,106.0,107.1,1049484,125.29,127.7443,106.0,107.1,1049484,0.0,1.0
2021-01-15,116.64,125.0,114.5,122.47,614778,116.64,125.0,114.5,122.47,614778,0.0,1.0
2021-01-19,131.09,134.41,120.0,121.47,783699,131.09,134.41,120.0,121.47,783699,0.0,1.0
2021-01-20,131.48,139.73,129.83,139.25,415730,131.48,139.73,129.83,139.25,415730,0.0,1.0
2021-01-21,128.84,133.03,127.17,131.13,370715,128.84,133.03,127.17,131.13,370715,0.0,1.0
2021-01-22,133.25,133.81,123.7,127.51,319077,133.25,133.81,123.7,127.51,319077,0.0,1.0
2021-01-25,134.2,143.715,133.37,138.13,354969,134.2,143.715,133.37,138.13,354969,0.0,1.0
2021-01-26,125.87,134.95,125.2,131.02,315746,125.87,134.95,125.2,131.02,315746,0.0,1.0
2021-01-27,119.38,125.9163,116.76,119.5,351609,119.38,125.9163,116.76,119.5,351609,0.0,1.0
2021-01-28,119.82,124.635,119.28,120.92,211350,119.82,124.635,119.28,120.92,211350,0.0,1.0
2021-01-29,114.77,120.735,114.4201,120.11,206058,114.77,120.735,114.4201,120.11,206058,0.0,1.0
2021-02-01,118.5,121.2,114.71,120.04,221809,118.5,121.2,114.71,120.04,221809,0.0,1.0
2021-02-02,118.55,121.93,117.075,121.63,231911,118.55,121.93,117.075,121.63,231911,0.0,1.0
2021-02-03,121.05,121.33,117.15,119.0,202393,121.05,121.33,117.15,119.0,202393,0.0,1.0
2021-02-04,121.66,125.18,120.18,122.6,132264,121.66,125.18,120.18,122.6,132264,0.0,1.0
2021-02-05,122.67,123.8237,120.72,122.25,155025,122.67,123.8237,120.72,122.25,155025,0.0,1.0
2021-02-08,132.08,132.6338,123.78,124.94,298843,132.08,132.6338,123.78,124.94,298843,0.0,1.0
2021-02-09,137.94,139.22,132.66,133.53,225697,137.94,139.22,132.66,133.53,225697,0.0,1.0
2021-02-10,137.42,142.29,133.61,142.13,216850,137.42,142.29,133.61,142.13,216850,0.0,1.0
2021-02-11,135.28,140.35,130.5851,137.62,226173,135.28,140.35,130.5851,137.62,226173,0.0,1.0
2021-02-12,136.59,137.2399,133.27,133.87,120064,136.59,137.2399,133.27,133.87,120064,0.0,1.0
2021-02-16,134.37,138.81,134.2,138.22,186865,134.37,138.81,134.2,138.22,186865,0.0,1.0
2021-02-17,129.57,133.34,128.34,132.14,263407,129.57,133.34,128.34,132.14,263407,0.0,1.0
2021-02-18,123.48,127.97,122.15,127.97,196754,123.48,127.97,122.15,127.97,196754,0.0,1.0
2021-02-19,127.295,127.8737,124.43,124.43,339791,127.295,127.8737,124.43,124.43,339791,0.0,1.0
2021-02-22,125.67,127.89,123.81,126.4,168890,125.67,127.89,123.81,126.4,168890,0.0,1.0
2021-02-23,112.81,122.06,111.39,122.06,403321,112.81,122.06,111.39,122.06,403321,0.0,1.0
2021-02-24,117.11,120.19,113.46,114.66,231235,117.11,120.19,113.46,114.66,231235,0.0,1.0
2021-02-25,111.11,118.28,110.4,117.89,185694,111.11,118.28,110.4,117.89,185694,0.0,1.0
2021-02-26,110.08,113.05,107.73,111.37,226435,110.08,113.05,107.73,111.37,226435,0.0,1.0
2021-03-01,115.45,115.78,111.05,112.96,170188,115.45,115.78,111.05,112.96,170188,0.0,1.0
2021-03-02,111.93,116.57,111.88,115.99,155613,111.93,116.57,111.88,115.99,155613,0.0,1.0
2021-03-03,114.29,119.99,110.78,112.98,645073,114.29,119.99,110.78,112.98,645073,0.0,1.0
2021-03-04,106.7,115.0,103.7,114.04,325203,106.7,115.0,103.7,114.04,325203,0.0,1.0
2021-03-05,105.42,109.902,97.77,107.2,274102,105.42,109.902,97.77,107.2,274102,0.0,1.0
2021-03-08,102.54,108.04,101.82,106.19,203091,102.54,108.04,101.82,106.19,203091,0.0,1.0
2021-03-09,106.37,109.89,105.26,107.0,300180,106.37,109.89,105.26,107.0,300180,0.0,1.0
2021-03-10,108.64,114.38,106.5,107.86,287335,108.64,114.38,106.5,107.86,287335,0.0,1.0
2021-03-11,122.33,122.66,109.88,109.88,292835,122.33,122.66,109.88,109.88,292835,0.0,1.0
2021-03-12,121.68,123.65,119.11,119.4,357999,121.68,123.65,119.11,119.4,357999,0.0,1.0
2021-03-15,119.85,124.8066,119.12,121.68,205704,119.85,124.8066,119.12,121.68,205704,0.0,1.0
2021-03-16,118.51,123.62,117.12,122.0,185507,118.51,123.62,117.12,122.0,185507,0.0,1.0
2021-03-17,121.76,123.06,116.5994,118.45,215297,121.76,123.06,116.5994,118.45,215297,0.0,1.0
2021-03-18,119.34,128.98,119.34,120.73,741984,119.34,128.98,119.34,120.73,741984,0.0,1.0
2021-03-19,119.46,121.6,114.4,119.93,616681,119.46,121.6,114.4,119.93,616681,0.0,1.0
2021-03-22,119.19,121.8696,118.0001,121.12,148187,119.19,121.8696,118.0001,121.12,148187,0.0,1.0
2021-03-23,113.7,118.43,113.37,117.81,181723,113.7,118.43,113.37,117.81,181723,0.0,1.0
2021-03-24,112.04,118.06,111.85,115.49,149567,112.04,118.06,111.85,115.49,149567,0.0,1.0
2021-03-25,114.65,115.54,107.75,115.1874,204717,114.65,115.54,107.75,115.1874,204717,0.0,1.0
2021-03-26,118.81,118.97,114.555,115.75,132051,118.81,118.97,114.555,115.75,132051,0.0,1.0
2021-03-29,115.19,121.85,115.18,118.32,194622,115.19,121.85,115.18,118.32,194622,0.0,1.0
2021-03-30,117.62,119.5,114.43,114.43,317934,117.62,119.5,114.43,114.43,317934,0.0,1.0
2021-03-31,116.06,119.58,115.67,118.06,217927,116.06,119.58,115.67,118.06,217927,0.0,1.0
2021-04-01,119.35,121.27,117.2,118.07,132174,119.35,121.27,117.2,118.07,132174,0.0,1.0
2021-04-05,121.64,126.76,118.5,126.76,435852,121.64,126.76,118.5,126.76,435852,0.0,1.0
2021-04-06,117.41,122.9199,117.31,121.74,202039,117.41,122.9199,117.31,121.74,202039,0.0,1.0
2021-04-07,113.37,117.62,111.78,117.62,264241,113.37,117.62,111.78,117.62,264241,0.0,1.0
2021-04-08,115.01,115.48,112.44,113.85,194297,115.01,115.48,112.44,113.85,194297,0.0,1.0
2021-04-09,113.18,114.58,112.6,114.15,285366,113.18,114.58,112.6,114.15,285366,0.0,1.0
2021-04-12,113.44,115.0,112.0,113.5,155032,113.44,115.0,112.0,113.5,155032,0.0,1.0
2021-04-13,111.58,113.43,109.5,112.41,170665,111.58,113.43,109.5,112.41,170665,0.0,1.0
2021-04-14,110.325,113.68,110.03,113.08,119031,110.325,113.68,110.03,113.08,119031,0.0,1.0
2021-04-15,109.11,111.66,108.71,111.59,136787,109.11,111.66,108.71,111.59,136787,0.0,1.0
2021-04-16,108.4,109.255,107.24,108.98,116796,108.4,109.255,107.24,108.98,116796,0.0,1.0
2021-04-19,105.68,108.0,104.22,107.36,186519,105.68,108.0,104.22,107.36,186519,0.0,1.0
2021-04-20,102.48,106.14,101.31,105.39,193044,102.48,106.14,101.31,105.39,193044,0.0,1.0
2021-04-21,106.58,107.41,102.46,102.46,125119,106.58,107.41,102.46,102.46,125119,0.0,1.0
2021-04-22,108.5,110.24,107.37,107.4,185841,108.5,110.24,107.37,107.4,185841,0.0,1.0
2021-04-23,111.46,111.84,109.0,109.0,134089,111.46,111.84,109.0,109.0,134089,0.0,1.0
2021-04-26,113.47,113.9,111.22,111.22,157564,113.47,113.9,111.22,111.22,157564,0.0,1.0
2021-04-27,112.7,114.35,111.22,114.35,122228,112.7,114.35,111.22,114.35,122228,0.0,1.0
2021-04-28,111.97,112.66,111.13,111.9,81236,111.97,112.66,111.13,111.9,81236,0.0,1.0
2021-04-29,111.32,113.85,110.805,112.93,88545,111.32,113.85,110.805,112.93,88545,0.0,1.0
2021-04-30,110.37,111.03,108.72,109.52,153769,110.37,111.03,108.72,109.52,153769,0.0,1.0
2021-05-03,109.75,110.92,109.015,110.35,216461,109.75,110.92,109.015,110.35,216461,0.0,1.0
2021-05-04,108.04,109.35,105.85,108.85,112159,108.04,109.35,105.85,108.85,112159,0.0,1.0
2021-05-05,106.65,108.81,106.25,108.73,92060,106.65,108.81,106.25,108.73,92060,0.0,1.0
2021-05-06,109.4,109.56,105.2,106.16,150443,109.4,109.56,105.2,106.16,150443,0.0,1.0
2021-05-07,109.45,111.72,108.75,109.5,96449,109.45,111.72,108.75,109.5,96449,0.0,1.0
2021-05-10,103.13,110.4,103.1,110.4,128462,103.13,110.4,103.1,110.4,128462,0.0,1.0
2021-05-11,103.35,104.0394,98.18,100.02,161281,103.35,104.0394,98.18,100.02,161281,0.0,1.0
2021-05-12,101.59,103.925,100.57,102.69,185799,101.59,103.925,100.57,102.69,185799,0.0,1.0
2021-05-13,104.23,105.05,101.42,101.95,187762,104.23,105.05,101.42,101.95,187762,0.0,1.0
2021-05-14,107.28,107.69,103.04,104.74,153439,107.28,107.69,103.04,104.74,153439,0.0,1.0
2021-05-17,107.97,108.02,104.6,105.96,192868,107.97,108.02,104.6,105.96,192868,0.0,1.0
2021-05-18,106.46,111.15,105.89,108.88,158830,106.46,111.15,105.89,108.88,158830,0.0,1.0
2021-05-19,105.92,105.97,103.77,104.82,98626,105.92,105.97,103.77,104.82,98626,0.0,1.0
2021-05-20,108.2,108.4,105.85,106.55,85272,108.2,108.4,105.85,106.55,85272,0.0,1.0
2021-05-21,108.06,110.98,108.06,109.75,90445,108.06,110.98,108.06,109.75,90445,0.0,1.0
2021-05-24,107.93,108.82,106.88,108.49,100816,107.93,108.82,106.88,108.49,100816,0.0,1.0
2021-05-25,107.34,108.67,106.51,108.55,133219,107.34,108.67,106.51,108.55,133219,0.0,1.0
2021-05-26,108.62,109.23,105.875,107.71,114501,108.62,109.23,105.875,107.71,114501,0.0,1.0
2021-05-27,110.11,110.7399,108.83,109.59,119463,110.11,110.7399,108.83,109.59,119463,0.0,1.0
2021-05-28,109.63,111.45,109.2,111.34,71539,109.63,111.45,109.2,111.34,71539,0.0,1.0
2021-06-01,110.43,111.28,108.97,109.91,139679,110.43,111.28,108.97,109.91,139679,0.0,1.0
2021-06-02,111.61,111.755,108.935,111.17,89156,111.61,111.755,108.935,111.17,89156,0.0,1.0
2021-06-03,109.4,110.55,108.72,110.0,99712,109.4,110.55,108.72,110.0,99712,0.0,1.0
2021-06-04,111.34,113.245,109.005,110.3,89367,111.34,113.245,109.005,110.3,89367,0.0,1.0
2021-06-07,112.85,113.32,110.67,112.15,114832,112.85,113.32,110.67,112.15,114832,0.0,1.0
2021-06-08,112.84,113.98,111.82,113.27,88717,112.84,113.98,111.82,113.27,88717,0.0,1.0
2021-06-09,110.22,113.7375,110.195,113.6,91098,110.22,113.7375,110.195,113.6,91098,0.0,1.0
2021-06-10,110.46,111.62,108.95,110.49,75503,110.46,111.62,108.95,110.49,75503,0.0,1.0
2021-06-11,112.49,112.5,110.08,111.16,89061,112.49,112.5,110.08,111.16,89061,0.0,1.0
2021-06-14,113.23,113.92,111.805,112.62,150555,113.23,113.92,111.805,112.62,150555,0.0,1.0
2021-06-15,114.24,115.08,113.28,113.89,80242,114.24,115.08,113.28,113.89,80242,0.0,1.0
2021-06-16,112.13,115.9499,111.23,114.33,99853,112.13,115.9499,111.23,114.33,99853,0.0,1.0
2021-06-17,112.27,113.25,110.78,112.48,102416,112.27,113.25,110.78,112.48,102416,0.0,1.0
2021-06-18,109.81,112.34,109.1258,110.75,328979,109.81,112.34,109.1258,110.75,328979,0.0,1.0
2021-06-21,111.55,111.8,110.07,110.52,101638,111.55,111.8,110.07,110.52,101638,0.0,1.0
2021-06-22,112.06,112.49,109.92,110.98,97807,112.06,112.49,109.92,110.98,97807,0.0,1.0
2021-06-23,111.34,113.15,110.48,112.61,187498,111.34,113.15,110.48,112.61,187498,0.0,1.0
2021-06-24,113.82,114.12,111.0,112.34,118771,113.82,114.12,111.0,112.34,118771,0.0,1.0
2021-06-25,111.61,114.0,111.03,113.99,210199,111.61,114.0,111.03,113.99,210199,0.0,1.0
2021-06-28,110.71,113.01,109.79,111.67,162192,110.71,113.01,109.79,111.67,162192,0.0,1.0
2021-06-29,109.87,110.71,106.19,110.27,245197,109.87,110.71,106.19,110.27,245197,0.0,1.0
2021-06-30,100.15,106.465,95.55,105.6,1577860,100.15,106.465,95.55,105.6,1577860,0.0,1.0
2021-07-01,100.5,101.9201,96.16,101.87,504596,100.5,101.9201,96.16,101.87,504596,0.0,1.0
2021-07-02,97.69,102.51,97.42,100.5161,272571,97.69,102.51,97.42,100.5161,272571,0.0,1.0
2021-07-06,98.25,98.605,95.74,97.0,282330,98.25,98.605,95.74,97.0,282330,0.0,1.0
2021-07-07,98.08,99.6592,96.02,98.6,174397,98.08,99.6592,96.02,98.6,174397,0.0,1.0
2021-07-08,96.71,97.56,94.09,96.1752,235566,96.71,97.56,94.09,96.1752,235566,0.0,1.0
2021-07-09,99.34,99.43,96.58,97.39,111718,99.34,99.43,96.58,97.39,111718,0.0,1.0
2021-07-12,98.16,99.61,97.09,99.34,105894,98.16,99.61,97.09,99.34,105894,0.0,1.0
2021-07-13,97.64,98.67,96.84,97.72,129815,97.64,98.67,96.84,97.72,129815,0.0,1.0
2021-07-14,95.45,98.32,95.19,98.32,127383,95.45,98.32,95.19,98.32,127383,0.0,1.0
2021-07-15,93.94,96.0169,92.945,95.16,145874,93.94,96.0169,92.945,95.16,145874,0.0,1.0
2021-07-16,94.16,95.455,93.54,95.2,113795,94.16,95.455,93.54,95.2,113795,0.0,1.0
2021-07-19,94.09,94.3593,91.296,92.4,231624,94.09,94.3593,91.296,92.4,231624,0.0,1.0
2021-07-20,96.85,97.65,94.0601,94.5,174404,96.85,97.65,94.0601,94.5,174404,0.0,1.0
2021-07-21,98.22,98.45,97.14,97.27,110189,98.22,98.45,97.14,97.27,110189,0.0,1.0
2021-07-22,96.0,98.66,95.83,98.41,78105,96.0,98.66,95.83,98.41,78105,0.0,1.0
2021-07-23,96.4,96.58,94.82,96.37,87267,96.4,96.58,94.82,96.37,87267,0.0,1.0
2021-07-26,95.2,97.72,95.2,96.81,93048,95.2,97.72,95.2,96.81,93048,0.0,1.0
2021-07-27,96.32,96.42,93.33,94.15,136294,96.32,96.42,93.33,94.15,136294,0.0,1.0
2021-07-28,99.14,99.89,97.06,97.33,150314,99.14,99.89,97.06,97.33,150314,0.0,1.0
2021-07-29,100.8,101.6999,99.59,100.0,132011,100.8,101.6999,99.59,100.0,132011,0.0,1.0
2021-07-30,101.1,101.69,99.79,99.92,129779,101.1,101.69,99.79,99.92,129779,0.0,1.0
2021-08-02,101.5,102.88,100.88,101.85,197502,101.5,102.88,100.88,101.85,197502,0.0,1.0
2021-08-03,101.48,102.405,100.06,101.53,141451,101.48,102.405,100.06,101.53,141451,0.0,1.0
2021-08-04,101.07,101.71,99.71,100.56,116912,101.07,101.71,99.71,100.56,116912,0.0,1.0
2021-08-05,102.36,103.2,101.34,101.77,95271,102.36,103.2,101.34,101.77,95271,0.0,1.0
2021-08-06,104.99,105.0,102.55,103.36,109487,104.99,105.0,102.55,103.36,109487,0.0,1.0
2021-08-09,104.17,105.5096,103.42,105.14,96397,104.17,105.5096,103.42,105.14,96397,0.0,1.0
2021-08-10,104.5,105.3,103.496,104.68,88084,104.5,105.3,103.496,104.68,88084,0.0,1.0
2021-08-11,104.62,105.0,103.22,105.0,62692,104.62,105.0,103.22,105.0,62692,0.0,1.0
2021-08-12,103.57,105.98,102.74,104.6,83062,103.57,105.98,102.74,104.6,83062,0.0,1.0
2021-08-13,100.87,103.83,100.7195,103.83,80277,100.87,103.83,100.7195,103.83,80277,0.0,1.0
2021-08-16,100.23,101.635,99.1766,100.03,144673,100.23,101.635,99.1766,100.03,144673,0.0,1.0
2021-08-17,99.68,100.405,98.22,99.51,123342,99.68,100.405,98.22,99.51,123342,0.0,1.0
2021-08-18,97.89,99.72,97.75,99.71,108312,97.89,99.72,97.75,99.71,108312,0.0,1.0
2021-08-19,96.9,98.62,96.0,96.76,116039,96.9,98.62,96.0,96.76,116039,0.0,1.0
2021-08-20,99.51,99.73,96.04,96.59,98189,99.51,99.73,96.04,96.59,98189,0.0,1.0
2021-08-23,101.24,101.4672,100.36,100.76,138625,101.24,101.4672,100.36,100.76,138625,0.0,1.0
2021-08-24,100.02,102.06,99.8,101.66,76642,100.02,102.06,99.8,101.66,76642,0.0,1.0
2021-08-25,101.31,102.4025,100.0,100.56,86617,101.31,102.4025,100.0,100.56,86617,0.0,1.0
2021-08-26,101.13,101.75,99.91,101.37,107842,101.13,101.75,99.91,101.37,107842,0.0,1.0
2021-08-27,103.44,104.18,100.525,100.72,192253,103.44,104.18,100.525,100.72,192253,0.0,1.0
2021-08-30,102.76,104.535,102.16,104.535,86924,102.76,104.535,102.16,104.535,86924,0.0,1.0
2021-08-31,102.36,103.6,102.11,103.11,79384,102.36,103.6,102.11,103.11,79384,0.0,1.0
2021-09-01,103.64,105.575,101.53,103.15,111562,103.64,105.575,101.53,103.15,111562,0.0,1.0
2021-09-02,103.53,104.29,102.49,103.73,119516,103.53,104.29,102.49,103.73,119516,0.0,1.0
2021-09-03,103.86,104.2899,103.06,104.01,83376,103.86,104.2899,103.06,104.01,83376,0.0,1.0
2021-09-07,103.0,104.34,102.15,103.56,108840,103.0,104.34,102.15,103.56,108840,0.0,1.0
2021-09-08,105.5,105.94,101.935,102.81,166768,105.5,105.94,101.935,102.81,166768,0.0,1.0
2021-09-09,92.0,106.32,91.76,105.43,975576,92.0,106.32,91.76,105.43,975576,0.0,1.0
2021-09-10,93.85,95.34,90.0004,92.82,456274,93.85,95.34,90.0004,92.82,456274,0.0,1.0
2021-09-13,91.01,94.285,88.76,94.04,397812,91.01,94.285,88.76,94.04,397812,0.0,1.0
2021-09-14,88.93,91.5,88.85,91.5,351587,88.93,91.5,88.85,91.5,351587,0.0,1.0
2021-09-15,87.84,89.09,86.62,88.58,337566,87.84,89.09,86.62,88.58,337566,0.0,1.0
2021-09-16,87.2,88.32,86.1,88.0,225073,87.2,88.32,86.1,88.0,225073,0.0,1.0
2021-09-17,86.25,87.105,83.46,86.38,1097177,86.25,87.105,83.46,86.38,1097177,0.0,1.0
2021-09-20,85.47,86.73,83.58,84.88,264660,85.47,86.73,83.58,84.88,264660,0.0,1.0
2021-09-21,85.01,86.61,83.31,85.85,180888,85.01,86.61,83.31,85.85,180888,0.0,1.0
2021-09-22,83.88,85.75,83.48,85.45,180492,83.88,85.75,83.48,85.45,180492,0.0,1.0
2021-09-23,84.4,85.0,83.34,84.32,169635,84.4,85.0,83.34,84.32,169635,0.0,1.0
2021-09-24,84.22,85.91,83.805,84.06,277948,84.22,85.91,83.805,84.06,277948,0.0,1.0
2021-09-27,86.25,87.0,84.23,84.44,235445,86.25,87.0,84.23,84.44,235445,0.0,1.0
2021-09-28,86.15,86.96,85.56,85.9,225878,86.15,86.96,85.56,85.9,225878,0.0,1.0
2021-09-29,86.58,87.485,85.49,86.5,186352,86.58,87.485,85.49,86.5,186352,0.0,1.0
2021-09-30,86.32,87.56,86.13,86.73,168793,86.32,87.56,86.13,86.73,168793,0.0,1.0
2021-10-01,87.07,87.71,86.26,86.74,234433,87.07,87.71,86.26,86.74,234433,0.0,1.0
2021-10-04,86.26,86.83,85.55,86.51,199514,86.26,86.83,85.55,86.51,199514,0.0,1.0
2021-10-05,85.58,87.39,85.58,86.51,120330,85.58,87.39,85.58,86.51,120330,0.0,1.0
2021-10-06,85.26,85.56,83.9261,85.18,101271,85.26,85.56,83.9261,85.18,101271,0.0,1.0
2021-10-07,87.08,87.87,86.12,86.21,93022,87.08,87.87,86.12,86.21,93022,0.0,1.0
2021-10-08,86.79,88.03,86.6043,87.42,79180,86.79,88.03,86.6043,87.42,79180,0.0,1.0
2021-10-11,87.77,88.945,87.27,87.27,121871,87.77,88.945,87.27,87.27,121871,0.0,1.0
2021-10-12,88.17,88.965,87.63,87.66,76989,88.17,88.965,87.63,87.66,76989,0.0,1.0
2021-10-13,88.6,89.26,87.62,88.62,101902,88.6,89.26,87.62,88.62,101902,0.0,1.0
2021-10-14,89.87,90.8,88.71,89.23,90257,89.87,90.8,88.71,89.23,90257,0.0,1.0
2021-10-15,90.09,91.7575,89.88,90.97,120746,90.09,91.7575,89.88,90.97,120746,0.0,1.0
2021-10-18,90.81,90.94,89.27,89.45,82570,90.81,90.94,89.27,89.45,82570,0.0,1.0
2021-10-19,92.58,92.63,90.7,91.29,75745,92.58,92.63,90.7,91.29,75745,0.0,1.0
2021-10-20,92.52,93.94,92.1029,92.65,83807,92.52,93.94,92.1029,92.65,83807,0.0,1.0
2021-10-21,92.87,93.13,92.005,92.64,82587,92.87,93.13,92.005,92.64,82587,0.0,1.0
2021-10-22,90.88,93.0,90.8,92.76,90305,90.88,93.0,90.8,92.76,90305,0.0,1.0
2021-10-25,91.87,92.6,89.8138,90.61,110842,91.87,92.6,89.8138,90.61,110842,0.0,1.0
2021-10-26,90.59,92.62,89.85,91.81,93979,90.59,92.62,89.85,91.81,93979,0.0,1.0
2021-10-27,89.93,91.35,89.28,90.16,114936,89.93,91.35,89.28,90.16,114936,0.0,1.0
2021-10-28,88.58,91.11,87.92,90.3,148424,88.58,91.11,87.92,90.3,148424,0.0,1.0
2021-10-29,89.11,89.22,88.15,88.59,96063,89.11,89.22,88.15,88.59,96063,0.0,1.0
2021-11-01,91.3,92.1,89.28,89.745,101016,91.3,92.1,89.28,89.745,101016,0.0,1.0
2021-11-02,92.7,92.7,90.8,91.73,77736,92.7,92.7,90.8,91.73,77736,0.0,1.0
2021-11-03,94.02,94.16,92.23,92.72,76883,94.02,94.16,92.23,92.72,76883,0.0,1.0
2021-11-04,94.27,95.44,93.64,94.43,107851,94.27,95.44,93.64,94.43,107851,0.0,1.0
2021-11-05,95.14,96.12,94.185,95.33,119528,95.14,96.12,94.185,95.33,119528,0.0,1.0
2021-11-08,94.3,95.85,94.11,95.44,67453,94.3,95.85,94.11,95.44,67453,0.0,1.0
2021-11-09,93.53,95.01,93.33,94.55,84546,93.53,95.01,93.33,94.55,84546,0.0,1.0
2021-11-10,91.83,93.705,91.3,93.28,67970,91.83,93.705,91.3,93.28,67970,0.0,1.0
2021-11-11,91.89,93.185,90.91,91.93,65779,91.89,93.185,90.91,91.93,65779,0.0,1.0
2021-11-12,91.59,92.155,90.99,91.91,69531,91.59,92.155,90.99,91.91,69531,0.0,1.0
2021-11-15,92.05,92.3799,91.33,91.75,113831,92.05,92.3799,91.33,91.75,113831,0.0,1.0
2021-11-16,90.8,92.73,90.67,92.03,75706,90.8,92.73,90.67,92.03,75706,0.0,1.0
2021-11-17,91.68,92.07,90.4,90.4,90170,91.68,92.07,90.4,90.4,90170,0.0,1.0
2021-11-18,89.4,92.2,89.31,91.63,89404,89.4,92.2,89.31,91.63,89404,0.0,1.0
2021-11-19,88.74,89.86,88.0,88.28,76581,88.74,89.86,88.0,88.28,76581,0.0,1.0
2021-11-22,88.19,90.17,88.155,88.56,73649,88.19,90.17,88.155,88.56,73649,0.0,1.0
2021-11-23,85.79,89.25,84.93,88.24,104455,85.79,89.25,84.93,88.24,104455,0.0,1.0
2021-11-24,86.28,86.93,84.75,85.29,58044,86.28,86.93,84.75,85.29,58044,0.0,1.0
2021-11-26,83.19,86.035,81.01,85.59,97480,83.19,86.035,81.01,85.59,97480,0.0,1.0
2021-11-29,82.43,84.71,82.3,84.17,90556,82.43,84.71,82.3,84.17,90556,0.0,1.0
2021-11-30,80.76,82.61,79.71,81.2,110534,80.76,82.61,79.71,81.2,110534,0.0,1.0
2021-12-01,78.8,82.63,78.69,82.26,112083,78.8,82.63,78.69,82.26,112083,0.0,1.0
2021-12-02,79.33,79.66,78.13,78.8,168580,79.33,79.66,78.13,78.8,168580,0.0,1.0
2021-12-03,77.75,79.7,76.16,79.7,173665,77.75,79.7,76.16,79.7,173665,0.0,1.0
2021-12-06,79.95,81.11,77.45,78.61,128384,79.95,81.11,77.45,78.61,128384,0.0,1.0
2021-12-07,57.98,80.72,53.5,80.25,3325954,57.98,80.72,53.5,80.25,3325954,0.0,1.0
2021-12-08,61.52,64.24,55.2,55.51,1201899,61.52,64.24,55.2,55.51,1201899,0.0,1.0
2021-12-09,62.84,63.73,60.4,60.77,605106,62.84,63.73,60.4,60.77,605106,0.0,1.0
2021-12-10,63.07,63.86,61.4901,62.66,443156,63.07,63.86,61.4901,62.66,443156,0.0,1.0
2021-12-13,60.03,63.66,59.23,63.07,530503,60.03,63.66,59.23,63.07,530503,0.0,1.0
2021-12-14,61.39,61.9499,59.94,59.94,308182,61.39,61.9499,59.94,59.94,308182,0.0,1.0
2021-12-15,63.47,63.57,59.63,61.41,440729,63.47,63.57,59.63,61.41,440729,0.0,1.0
2021-12-16,62.41,64.5177,61.57,63.96,289384,62.41,64.5177,61.57,63.96,289384,0.0,1.0
2021-12-17,64.13,64.54,61.415,62.68,1055118,64.13,64.54,61.415,62.68,1055118,0.0,1.0
2021-12-20,62.8,63.24,62.02,63.09,564037,62.8,63.24,62.02,63.09,564037,0.0,1.0
2021-12-21,62.88,63.59,62.0,63.01,344442,62.88,63.59,62.0,63.01,344442,0.0,1.0
2021-12-22,62.6,63.2,61.99,62.82,150783,62.6,63.2,61.99,62.82,150783,0.0,1.0
2021-12-23,63.75,64.43,62.0898,62.89,174714,63.75,64.43,62.0898,62.89,174714,0.0,1.0
2021-12-27,63.12,63.69,62.17,63.69,172884,63.12,63.69,62.17,63.69,172884,0.0,1.0
2021-12-28,62.8,63.9,62.19,62.95,170087,62.8,63.9,62.19,62.95,170087,0.0,1.0
2021-12-29,61.85,62.74,61.36,62.69,130506,61.85,62.74,61.36,62.69,130506,0.0,1.0
2021-12-30,62.2,63.26,61.81,61.81,151883,62.2,63.26,61.81,61.81,151883,0.0,1.0
2021-12-31,62.03,63.05,61.92,62.5,149163,62.03,63.05,61.92,62.5,149163,0.0,1.0
2022-01-03,62.73,63.33,62.26,62.53,148377,62.73,63.33,62.26,62.53,148377,0.0,1.0
2022-01-04,63.31,63.865,62.57,62.65,145688,63.31,63.865,62.57,62.65,145688,0.0,1.0
2022-01-05,63.38,63.95,63.01,63.4,211011,63.38,63.95,63.01,63.4,211011,0.0,1.0
2022-01-06,63.11,64.1974,62.62,63.46,244002,63.11,64.1974,62.62,63.46,244002,0.0,1.0
2022-01-07,62.53,63.78,62.1027,63.16,245241,62.53,63.78,62.1027,63.16,245241,0.0,1.0
2022-01-10,62.25,62.72,61.14,62.25,222724,62.25,62.72,61.14,62.25,222724,0.0,1.0
2022-01-11,62.0,62.58,60.97,61.91,154688,62.0,62.58,60.97,61.91,154688,0.0,1.0
2022-01-12,61.54,62.47,61.35,62.16,296623,61.54,62.47,61.35,62.16,296623,0.0,1.0
2022-01-13,60.85,62.48,60.6,61.55,98281,60.85,62.48,60.6,61.55,98281,0.0,1.0
2022-01-14,60.96,61.06,59.57,60.69,220807,60.96,61.06,59.57,60.69,220807,0.0,1.0
2022-01-18,59.12,60.77,59.06,60.69,198278,59.12,60.77,59.06,60.69,198278,0.0,1.0
2022-01-19,58.19,59.7,58.1,59.0,256248,58.19,59.7,58.1,59.0,256248,0.0,1.0
2022-01-20,58.03,60.0,57.51,58.15,334734,58.03,60.0,57.51,58.15,334734,0.0,1.0
2022-01-21,57.31,58.445,56.76,57.66,340638,57.31,58.445,56.76,57.66,340638,0.0,1.0
2022-01-24,58.38,58.54,55.13,56.32,261077,58.38,58.54,55.13,56.32,261077,0.0,1.0
2022-01-25,56.72,58.26,56.355,57.63,378040,56.72,58.26,56.355,57.63,378040,0.0,1.0
2022-01-26,56.0,58.27,55.63,57.02,187297,56.0,58.27,55.63,57.02,187297,0.0,1.0
2022-01-27,54.0,56.7,53.86,55.8,238921,54.0,56.7,53.86,55.8,238921,0.0,1.0
2022-01-28,53.78,54.37,52.03,54.0,226730,53.78,54.37,52.03,54.0,226730,0.0,1.0
2022-01-31,56.92,56.92,53.8,53.8,205948,56.92,56.92,53.8,53.8,205948,0.0,1.0
2022-02-01,57.68,57.95,55.85,57.34,203694,57.68,57.95,55.85,57.34,203694,0.0,1.0
2022-02-02,56.76,57.75,56.23,57.59,140738,56.76,57.75,56.23,57.59,140738,0.0,1.0
2022-02-03,56.24,57.3,56.055,56.19,111261,56.24,57.3,56.055,56.19,111261,0.0,1.0
2022-02-04,56.71,57.09,55.3401,56.26,97525,56.71,57.09,55.3401,56.26,97525,0.0,1.0
2022-02-07,57.51,58.035,56.5029,57.135,121728,57.51,58.035,56.5029,57.135,121728,0.0,1.0
2022-02-08,59.6,59.65,57.3143,57.58,114592,59.6,59.65,57.3143,57.58,114592,0.0,1.0
2022-02-09,60.78,61.07,59.747,59.86,170307,60.78,61.07,59.747,59.86,170307,0.0,1.0
2022-02-10,60.67,62.47,60.09,60.09,155924,60.67,62.47,60.09,60.09,155924,0.0,1.0
2022-02-11,60.79,62.04,59.51,60.51,164380,60.79,62.04,59.51,60.51,164380,0.0,1.0
2022-02-14,60.16,61.67,59.84,60.83,245087,60.16,61.67,59.84,60.83,245087,0.0,1.0
2022-02-15,60.76,61.52,59.37,60.49,242553,60.76,61.52,59.37,60.49,242553,0.0,1.0
2022-02-16,60.61,61.01,59.11,60.83,202837,60.61,61.01,59.11,60.83,202837,0.0,1.0
2022-02-17,59.91,60.59,59.46,60.41,138999,59.91,60.59,59.46,60.41,138999,0.0,1.0
2022-02-18,59.46,60.58,58.84,59.92,124725,59.46,60.58,58.84,59.92,124725,0.0,1.0
2022-02-22,58.34,59.7,58.21,59.37,122659,58.34,59.7,58.21,59.37,122659,0.0,1.0
2022-02-23,56.93,59.37,56.88,58.77,114316,56.93,59.37,56.88,58.77,114316,0.0,1.0
2022-02-24,62.41,62.57,56.0,56.44,329169,62.41,62.57,56.0,56.44,329169,0.0,1.0
2022-02-25,62.27,63.841,61.6057,62.82,328656,62.27,63.841,61.6057,62.82,328656,0.0,1.0
2022-02-28,71.05,71.48,63.99,64.42,721015,71.05,71.48,63.99,64.42,721015,0.0,1.0
2022-03-01,71.98,72.46,69.93,71.28,477922,71.98,72.46,69.93,71.28,477922,0.0,1.0
2022-03-02,72.77,73.88,69.18,72.8,297630,72.77,73.88,69.18,72.8,297630,0.0,1.0
2022-03-03,72.98,73.65,70.81,73.63,322528,72.98,73.65,70.81,73.63,322528,0.0,1.0
2022-03-04,74.24,75.99,69.68,75.99,545048,74.24,75.99,69.68,75.99,545048,0.0,1.0
2022-03-07,80.85,81.67,74.25,74.25,636919,80.85,81.67,74.25,74.25,636919,0.0,1.0
2022-03-08,75.6,81.43,75.17,80.47,550631,75.6,81.43,75.17,80.47,550631,0.0,1.0
2022-03-09,76.46,77.01,72.56,75.0,387952,76.46,77.01,72.56,75.0,387952,0.0,1.0
2022-03-10,77.55,78.17,75.77,75.77,230184,77.55,78.17,75.77,75.77,230184,0.0,1.0
2022-03-11,75.74,79.54,75.08,78.03,230922,75.74,79.54,75.08,78.03,230922,0.0,1.0
2022-03-14,73.61,76.09,72.2032,76.09,218697,73.61,76.09,72.2032,76.09,218697,0.0,1.0
2022-03-15,74.22,74.34,72.36,73.78,237508,74.22,74.34,72.36,73.78,237508,0.0,1.0
2022-03-16,81.47,82.94,78.795,82.0,939086,81.47,82.94,78.795,82.0,939086,0.0,1.0
2022-03-17,93.46,95.8,87.91,88.12,1576417,93.46,95.8,87.91,88.12,1576417,0.0,1.0
2022-03-18,93.19,99.48,93.0,93.01,1037153,93.19,99.48,93.0,93.01,1037153,0.0,1.0
2022-03-21,95.26,98.58,93.1,95.11,540145,95.26,98.58,93.1,95.11,540145,0.0,1.0
2022-03-22,97.9,98.49,94.0637,94.71,314225,97.9,98.49,94.0637,94.71,314225,0.0,1.0
2022-03-23,95.22,97.8,94.4327,97.62,308617,95.22,97.8,94.4327,97.62,308617,0.0,1.0
2022-03-24,99.47,99.49,95.061,96.13,295982,99.47,99.49,95.061,96.13,295982,0.0,1.0
2022-03-25,99.32,101.4199,98.5,99.98,266294,99.32,101.4199,98.5,99.98,266294,0.0,1.0
2022-03-28,96.72,100.0,96.15,99.3,272717,96.72,100.0,96.15,99.3,272717,0.0,1.0
2022-03-29,92.89,94.8,90.64,94.7,536655,92.89,94.8,90.64,94.7,536655,0.0,1.0
2022-03-30,94.61,95.4475,93.14,93.23,257733,94.61,95.4475,93.14,93.23,257733,0.0,1.0
2022-03-31,94.14,95.93,94.02,94.9,217931,94.14,95.93,94.02,94.9,217931,0.0,1.0
2022-04-01,94.28,95.45,92.74,94.29,266070,94.28,95.45,92.74,94.29,266070,0.0,1.0
2022-04-04,97.79,97.865,94.53,95.05,228535,97.79,97.865,94.53,95.05,228535,0.0,1.0
2022-04-05,97.29,101.99,95.7,97.79,395254,97.29,101.99,95.7,97.79,395254,0.0,1.0
2022-04-06,100.74,100.97,95.22,96.55,431254,100.74,100.97,95.22,96.55,431254,0.0,1.0
2022-04-07,104.15,105.63,101.76,102.07,532686,104.15,105.63,101.76,102.07,532686,0.0,1.0
2022-04-08,103.09,106.968,102.65,105.0,417406,103.09,106.968,102.65,105.0,417406,0.0,1.0
2022-04-11,107.8,108.79,101.81,103.25,483364,107.8,108.79,101.81,103.25,483364,0.0,1.0
2022-04-12,108.51,114.11,107.81,109.29,577648,108.51,114.11,107.81,109.29,577648,0.0,1.0
2022-04-13,109.19,111.7899,107.88,109.0,300422,109.19,111.7899,107.88,109.0,300422,0.0,1.0
2022-04-14,109.18,110.81,106.02,109.84,254493,109.18,110.81,106.02,109.84,254493,0.0,1.0
2022-04-18,107.48,109.77,106.73,109.13,274437,107.48,109.77,106.73,109.13,274437,0.0,1.0
2022-04-19,104.03,108.8823,103.75,107.33,348151,104.03,108.8823,103.75,107.33,348151,0.0,1.0
2022-04-20,100.45,103.8,100.1308,103.8,363709,100.45,103.8,100.1308,103.8,363709,0.0,1.0
2022-04-21,91.9,101.87,91.3575,100.54,497150,91.9,101.87,91.3575,100.54,497150,0.0,1.0
2022-04-22,86.78,93.155,86.55,89.39,563791,86.78,93.155,86.55,89.39,563791,0.0,1.0
2022-04-25,86.51,87.64,84.615,86.02,373460,86.51,87.64,84.615,86.02,373460,0.0,1.0
2022-04-26,83.99,86.17,83.604,85.97,261278,83.99,86.17,83.604,85.97,261278,0.0,1.0
2022-04-27,81.12,83.86,80.846,83.86,279861,81.12,83.86,80.846,83.86,279861,0.0,1.0
2022-04-28,81.72,82.92,79.1409,81.41,227290,81.72,82.92,79.1409,81.41,227290,0.0,1.0
2022-04-29,80.32,83.77,79.86,82.12,273032,80.32,83.77,79.86,82.12,273032,0.0,1.0
2022-05-02,85.73,85.865,80.47,80.78,475123,85.73,85.865,80.47,80.78,475123,0.0,1.0
2022-05-03,86.68,87.95,83.77,86.78,410995,86.68,87.95,83.77,86.78,410995,0.0,1.0
2022-05-04,91.01,91.38,84.91,87.19,257325,91.01,91.38,84.91,87.19,257325,0.0,1.0
2022-05-05,84.71,90.5464,83.655,90.41,261656,84.71,90.5464,83.655,90.41,261656,0.0,1.0
2022-05-06,81.25,84.3,79.82,83.5,343192,81.25,84.3,79.82,83.5,343192,0.0,1.0
2022-05-09,75.77,81.23,75.12,79.68,338676,75.77,81.23,75.12,79.68,338676,0.0,1.0
2022-05-10,77.66,78.5608,75.0,76.88,293671,77.66,78.5608,75.0,76.88,293671,0.0,1.0
2022-05-11,74.61,78.73,74.44,77.51,214867,74.61,78.73,74.44,77.51,214867,0.0,1.0
2022-05-12,76.04,77.45,72.53,73.57,267888,76.04,77.45,72.53,73.57,267888,0.0,1.0
2022-05-13,80.15,80.95,77.38,77.38,287982,80.15,80.95,77.38,77.38,287982,0.0,1.0
2022-05-16,78.61,80.5,77.97,79.18,141796,78.61,80.5,77.97,79.18,141796,0.0,1.0
2022-05-17,81.87,82.73,79.7,80.39,190214,81.87,82.73,79.7,80.39,190214,0.0,1.0
2022-05-18,85.51,88.33,82.58,83.6,374461,85.51,88.33,82.58,83.6,374461,0.0,1.0
2022-05-19,85.35,87.31,83.67,84.0,211457,85.35,87.31,83.67,84.0,211457,0.0,1.0
2022-05-20,84.54,90.0,82.63,88.05,267837,84.54,90.0,82.63,88.05,267837,0.0,1.0
2022-05-23,85.1,86.19,83.42,84.16,184015,85.1,86.19,83.42,84.16,184015,0.0,1.0
2022-05-24,83.79,84.2299,82.01,84.08,144748,83.79,84.2299,82.01,84.08,144748,0.0,1.0
2022-05-25,87.03,87.36,82.66,82.66,163004,87.03,87.36,82.66,82.66,163004,0.0,1.0
2022-05-26,90.05,90.86,87.9601,88.09,199140,90.05,90.86,87.9601,88.09,199140,0.0,1.0
2022-05-27,95.99,96.3,91.1,91.1,267210,95.99,96.3,91.1,91.1,267210,0.0,1.0
2022-05-31,91.96,97.195,91.3113,95.8,280818,91.96,97.195,91.3113,95.8,280818,0.0,1.0
2022-06-01,91.14,93.77,89.46,93.16,252032,91.14,93.77,89.46,93.16,252032,0.0,1.0
2022-06-02,97.67,98.22,91.55,91.83,261957,97.67,98.22,91.55,91.83,261957,0.0,1.0
2022-06-03,96.27,97.49,94.59,96.3,139906,96.27,97.49,94.59,96.3,139906,0.0,1.0
2022-06-06,91.24,97.04,91.11,97.04,285323,91.24,97.04,91.11,97.04,285323,0.0,1.0
2022-06-07,92.92,93.43,89.27,90.29,431758,92.92,93.43,89.27,90.29,431758,0.0,1.0
2022-06-08,92.8,94.05,91.25,92.08,218426,92.8,94.05,91.25,92.08,218426,0.0,1.0
2022-06-09,90.77,92.905,90.51,92.42,130806,90.77,92.905,90.51,92.42,130806,0.0,1.0
2022-06-10,90.53,91.72,88.35,89.18,168024,90.53,91.72,88.35,89.18,168024,0.0,1.0
2022-06-13,83.34,88.35,83.28,86.81,364518,83.34,88.35,83.28,86.81,364518,0.0,1.0
2022-06-14,81.17,83.56,80.07,83.56,295913,81.17,83.56,80.07,83.56,295913,0.0,1.0
2022-06-15,83.61,84.42,81.5,82.01,277345,83.61,84.42,81.5,82.01,277345,0.0,1.0
2022-06-16,79.28,83.34,79.03,81.92,256159,79.28,83.34,79.03,81.92,256159,0.0,1.0
2022-06-17,83.52,84.78,79.58,80.47,478105,83.52,84.78,79.58,80.47,478105,0.0,1.0
2022-06-21,82.37,84.964,82.29,83.97,189510,82.37,84.964,82.29,83.97,189510,0.0,1.0
2022-06-22,82.39,83.28,80.61,81.17,163102,82.39,83.28,80.61,81.17,163102,0.0,1.0
2022-06-23,82.36,83.645,80.81,82.86,160996,82.36,83.645,80.81,82.86,160996,0.0,1.0
2022-06-24,82.8,84.3,82.305,83.15,235330,82.8,84.3,82.305,83.15,235330,0.0,1.0
2022-06-27,82.83,83.8599,81.25,83.52,179591,82.83,83.8599,81.25,83.52,179591,0.0,1.0
2022-06-28,81.71,84.96,81.0,83.51,332160,81.71,84.96,81.0,83.51,332160,0.0,1.0
2022-06-29,77.96,78.96,70.08,73.92,1600747,77.96,78.96,70.08,73.92,1600747,0.0,1.0
2022-06-30,82.2,82.51,74.93,76.35,729556,82.2,82.51,74.93,76.35,729556,0.0,1.0
2022-07-01,85.91,85.9999,80.96,81.5,327453,85.91,85.9999,80.96,81.5,327453,0.0,1.0
2022-07-05,83.08,84.7,79.28,84.7,380597,83.08,84.7,79.28,84.7,380597,0.0,1.0
2022-07-06,83.07,84.37,81.16,82.84,220099,83.07,84.37,81.16,82.84,220099,0.0,1.0
2022-07-07,85.54,85.55,82.84,83.55,229544,85.54,85.55,82.84,83.55,229544,0.0,1.0
2022-07-08,82.81,86.12,82.18,85.34,183672,82.81,86.12,82.18,85.34,183672,0.0,1.0
2022-07-11,80.49,82.63,79.45,82.63,240527,80.49,82.63,79.45,82.63,240527,0.0,1.0
2022-07-12,78.15,80.47,77.58,79.83,167373,78.15,80.47,77.58,79.83,167373,0.0,1.0
2022-07-13,76.69,77.95,75.7306,76.9,153049,76.69,77.95,75.7306,76.9,153049,0.0,1.0
2022-07-14,76.12,76.98,74.56,76.01,168593,76.12,76.98,74.56,76.01,168593,0.0,1.0
2022-07-15,78.68,78.95,76.01,78.37,163710,78.68,78.95,76.01,78.37,163710,0.0,1.0
2022-07-18,77.96,80.475,77.65,80.1,246943,77.96,80.475,77.65,80.1,246943,0.0,1.0
2022-07-19,81.49,81.75,77.264,77.71,190409,81.49,81.75,77.264,77.71,190409,0.0,1.0
2022-07-20,82.68,84.07,81.3001,81.98,212384,82.68,84.07,81.3001,81.98,212384,0.0,1.0
2022-07-21,82.92,83.36,81.49,82.12,120969,82.92,83.36,81.49,82.12,120969,0.0,1.0
2022-07-22,81.21,83.43,80.21,83.43,163708,81.21,83.43,80.21,83.43,163708,0.0,1.0
2022-07-25,82.94,83.68,79.68,80.98,132673,82.94,83.68,79.68,80.98,132673,0.0,1.0
2022-07-26,81.48,83.13,81.33,82.31,126742,81.48,83.13,81.33,82.31,126742,0.0,1.0
2022-07-27,82.71,83.22,81.51,82.14,83173,82.71,83.22,81.51,82.14,83173,0.0,1.0
2022-07-28,85.32,85.37,81.705,82.91,144909,85.32,85.37,81.705,82.91,144909,0.0,1.0
2022-07-29,86.64,87.42,84.78,85.32,146585,86.64,87.42,84.78,85.32,146585,0.0,1.0
2022-08-01,87.68,88.6787,85.36,85.87,119693,87.68,88.6787,85.36,85.87,119693,0.0,1.0
2022-08-02,91.24,92.705,87.91,87.96,149218,91.24,92.705,87.91,87.96,149218,0.0,1.0
2022-08-03,91.44,92.1,88.63,92.1,131951,91.44,92.1,88.63,92.1,131951,0.0,1.0
2022-08-04,90.59,92.15,90.4,90.92,127079,90.59,92.15,90.4,90.92,127079,0.0,1.0
2022-08-05,90.17,90.47,88.623,90.47,89394,90.17,90.47,88.623,90.47,89394,0.0,1.0
2022-08-08,89.76,91.46,89.0,90.78,100491,89.76,91.46,89.0,90.78,100491,0.0,1.0
2022-08-09,89.62,90.165,88.9,89.61,104891,89.62,90.165,88.9,89.61,104891,0.0,1.0
2022-08-10,93.49,93.65,90.62,91.0,147769,93.49,93.65,90.62,91.0,147769,0.0,1.0
2022-08-11,93.27,94.815,92.8,93.78,142570,93.27,94.815,92.8,93.78,142570,0.0,1.0
2022-08-12,97.93,98.08,93.55,94.3,304088,97.93,98.08,93.55,94.3,304088,0.0,1.0
2022-08-15,99.76,99.93,96.21,96.21,184016,99.76,99.93,96.21,96.21,184016,0.0,1.0
2022-08-16,102.81,103.47,99.62,100.0,187533,102.81,103.47,99.62,100.0,187533,0.0,1.0
2022-08-17,103.53,104.44,101.27,101.43,180591,103.53,104.44,101.27,101.43,180591,0.0,1.0
2022-08-18,104.03,106.54,102.6099,103.85,270691,104.03,106.54,102.6099,103.85,270691,0.0,1.0
2022-08-19,102.62,103.45,100.32,102.0,222229,102.62,103.45,100.32,102.0,222229,0.0,1.0
2022-08-22,100.05,102.49,99.83,101.0,201177,100.05,102.49,99.83,101.0,201177,0.0,1.0
2022-08-23,94.08,100.36,93.96,100.05,227778,94.08,100.36,93.96,100.05,227778,0.0,1.0
2022-08-24,97.61,98.27,94.26,94.26,183770,97.61,98.27,94.26,94.26,183770,0.0,1.0
2022-08-25,100.95,101.2,98.29,98.7,229413,100.95,101.2,98.29,98.7,229413,0.0,1.0
2022-08-26,97.12,101.0354,96.5304,100.77,145180,97.12,101.0354,96.5304,100.77,145180,0.0,1.0
2022-08-29,92.06,95.79,90.79,95.58,290046,92.06,95.79,90.79,95.58,290046,0.0,1.0
2022-08-30,89.4,92.48,88.7,92.08,244984,89.4,92.48,88.7,92.08,244984,0.0,1.0
2022-08-31,88.65,90.35,88.59,89.4,289507,88.65,90.35,88.59,89.4,289507,0.0,1.0
2022-09-01,83.46,87.86,81.5,87.86,597905,83.46,87.86,81.5,87.86,597905,0.0,1.0
2022-09-02,82.91,85.31,82.11,84.07,236257,82.91,85.31,82.11,84.07,236257,0.0,1.0
2022-09-06,87.74,88.27,82.62,82.7,331090,87.74,88.27,82.62,82.7,331090,0.0,1.0
2022-09-07,88.67,90.28,85.92,85.92,394960,88.67,90.28,85.92,85.92,394960,0.0,1.0
2022-09-08,101.87,105.36,86.225,87.98,1136442,101.87,105.36,86.225,87.98,1136442,0.0,1.0
2022-09-09,100.07,104.45,99.755,103.13,398670,100.07,104.45,99.755,103.13,398670,0.0,1.0
2022-09-12,100.02,101.14,98.13,99.94,208255,100.02,101.14,98.13,99.94,208255,0.0,1.0
2022-09-13,96.29,99.42,95.405,97.96,294247,96.29,99.42,95.405,97.96,294247,0.0,1.0
2022-09-14,96.69,98.71,95.36,96.62,209257,96.69,98.71,95.36,96.62,209257,0.0,1.0
2022-09-15,94.46,97.25,93.21,95.99,188095,94.46,97.25,93.21,95.99,188095,0.0,1.0
2022-09-16,92.13,93.64,91.72,93.01,720178,92.13,93.64,91.72,93.01,720178,0.0,1.0
2022-09-19,91.07,92.45,89.21,90.97,185610,91.07,92.45,89.21,90.97,185610,0.0,1.0
2022-09-20,90.05,93.54,88.4,90.71,391987,90.05,93.54,88.4,90.71,391987,0.0,1.0
2022-09-21,92.22,96.38,90.56,92.13,360858,92.22,96.38,90.56,92.13,360858,0.0,1.0
2022-09-22,89.69,93.3,88.99,92.05,248754,89.69,93.3,88.99,92.05,248754,0.0,1.0
2022-09-23,88.65,90.3,87.1103,87.96,266478,88.65,90.3,87.1103,87.96,266478,0.0,1.0
2022-09-26,85.66,90.36,85.27,87.81,179621,85.66,90.36,85.27,87.81,179621,0.0,1.0
2022-09-27,83.8,87.29,83.66,86.46,218878,83.8,87.29,83.66,86.46,218878,0.0,1.0
2022-09-28,87.34,88.11,81.65,84.55,277352,87.34,88.11,81.65,84.55,277352,0.0,1.0
2022-09-29,82.43,87.03,81.215,86.26,283390,82.43,87.03,81.215,86.26,283390,0.0,1.0
2022-09-30,83.36,85.65,81.8638,82.29,210542,83.36,85.65,81.8638,82.29,210542,0.0,1.0
2022-10-03,85.25,86.66,83.62,84.07,257810,85.25,86.66,83.62,84.07,257810,0.0,1.0
2022-10-04,86.97,88.34,85.65,86.84,191282,86.97,88.34,85.65,86.84,191282,0.0,1.0
2022-10-05,83.38,85.98,82.27,85.62,221998,83.38,85.98,82.27,85.62,221998,0.0,1.0
2022-10-06,79.15,82.83,79.14,82.4,303122,79.15,82.83,79.14,82.4,303122,0.0,1.0
2022-10-07,76.84,78.99,76.11,78.74,299087,76.84,78.99,76.11,78.74,299087,0.0,1.0
2022-10-10,77.14,79.31,76.3,76.63,197707,77.14,79.31,76.3,76.63,197707,0.0,1.0
2022-10-11,78.92,80.42,75.93,77.3,233679,78.92,80.42,75.93,77.3,233679,0.0,1.0
2022-10-12,77.26,78.83,75.79,78.61,196504,77.26,78.83,75.79,78.61,196504,0.0,1.0
2022-10-13,79.56,80.1534,75.4444,75.7,208354,79.56,80.1534,75.4444,75.7,208354,0.0,1.0
2022-10-14,75.59,79.67,74.91,79.4,188169,75.59,79.67,74.91,79.4,188169,0.0,1.0
2022-10-17,78.74,79.2,76.03,76.03,151475,78.74,79.2,76.03,76.03,151475,0.0,1.0
2022-10-18,80.02,81.36,79.6704,80.67,183041,80.02,81.36,79.6704,80.67,183041,0.0,1.0
2022-10-19,79.21,81.13,78.34,79.13,133007,79.21,81.13,78.34,79.13,133007,0.0,1.0
2022-10-20,79.46,79.95,78.03,78.68,165001,79.46,79.95,78.03,78.68,165001,0.0,1.0
2022-10-21,79.74,80.01,78.02,79.57,214961,79.74,80.01,78.02,79.57,214961,0.0,1.0
2022-10-24,83.32,83.57,78.6185,80.36,248919,83.32,83.57,78.6185,80.36,248919,0.0,1.0
2022-10-25,84.75,86.835,83.37,83.37,132825,84.75,86.835,83.37,83.37,132825,0.0,1.0
2022-10-26,83.86,86.48,82.95,85.73,149714,83.86,86.48,82.95,85.73,149714,0.0,1.0
2022-10-27,88.3,88.435,84.005,84.86,188027,88.3,88.435,84.005,84.86,188027,0.0,1.0
2022-10-28,90.14,90.5076,87.2909,88.69,163485,90.14,90.5076,87.2909,88.69,163485,0.0,1.0
2022-10-31,91.5,92.13,89.31,90.28,127727,91.5,92.13,89.31,90.28,127727,0.0,1.0
2022-11-01,89.39,93.81,89.16,93.34,158199,89.39,93.81,89.16,93.34,158199,0.0,1.0
2022-11-02,86.17,89.36,86.05,88.95,141288,86.17,89.36,86.05,88.95,141288,0.0,1.0
2022-11-03,86.18,86.95,84.56,85.4,156384,86.18,86.95,84.56,85.4,156384,0.0,1.0
2022-11-04,84.96,87.18,83.19,86.48,123341,84.96,87.18,83.19,86.48,123341,0.0,1.0
2022-11-07,85.12,85.92,84.325,85.07,87846,85.12,85.92,84.325,85.07,87846,0.0,1.0
2022-11-08,83.65,85.93,82.9191,85.23,99542,83.65,85.93,82.9191,85.23,99542,0.0,1.0
2022-11-09,81.52,83.48,81.45,82.88,98036,81.52,83.48,81.45,82.88,98036,0.0,1.0
2022-11-10,92.5,94.02,86.66,86.95,350536,92.5,94.02,86.66,86.95,350536,0.0,1.0
2022-11-11,92.93,93.29,90.62,91.58,199382,92.93,93.29,90.62,91.58,199382,0.0,1.0
2022-11-14,89.6,92.99,89.46,92.54,165668,89.6,92.99,89.46,92.54,165668,0.0,1.0
2022-11-15,93.73,94.2,90.4,91.37,349165,93.73,94.2,90.4,91.37,349165,0.0,1.0
2022-11-16,90.76,94.32,90.51,93.89,118213,90.76,94.32,90.51,93.89,118213,0.0,1.0
2022-11-17,90.51,90.72,88.18,89.21,98158,90.51,90.72,88.18,89.21,98158,0.0,1.0
2022-11-18,92.73,93.94,91.23,93.03,164930,92.73,93.94,91.23,93.03,164930,0.0,1.0
2022-11-21,92.7,94.32,91.11,92.73,181940,92.7,94.32,91.11,92.73,181940,0.0,1.0
2022-11-22,90.56,92.98,88.15,92.98,375009,90.56,92.98,88.15,92.98,375009,0.0,1.0
2022-11-23,90.29,91.0573,88.7,90.56,167359,90.29,91.0573,88.7,90.56,167359,0.0,1.0
2022-11-25,92.08,93.8,90.29,90.42,95028,92.08,93.8,90.29,90.42,95028,0.0,1.0
2022-11-28,92.42,92.84,89.91,91.5,198843,92.42,92.84,89.91,91.5,198843,0.0,1.0
2022-11-29,88.93,92.21,87.67,92.05,157092,88.93,92.21,87.67,92.05,157092,0.0,1.0
2022-11-30,91.99,92.29,87.81,89.44,174572,91.99,92.29,87.81,89.44,174572,0.0,1.0
2022-12-01,91.41,92.07,89.97,92.07,142660,91.41,92.07,89.97,92.07,142660,0.0,1.0
2022-12-02,92.68,93.82,89.69,90.02,110111,92.68,93.82,89.69,90.02,110111,0.0,1.0
2022-12-05,88.71,91.79,88.04,91.79,153289,88.71,91.79,88.04,91.79,153289,0.0,1.0
2022-12-06,85.11,89.8537,84.41,89.13,244148,85.11,89.8537,84.41,89.13,244148,0.0,1.0
2022-12-07,82.37,88.61,81.74,88.61,395979,82.37,88.61,81.74,88.61,395979,0.0,1.0
2022-12-08,82.19,84.32,81.15,82.63,213040,82.19,84.32,81.15,82.63,213040,0.0,1.0
2022-12-09,82.13,83.0326,80.575,81.59,159260,82.13,83.0326,80.575,81.59,159260,0.0,1.0
2022-12-12,87.71,88.09,82.96,83.2,235526,87.71,88.09,82.96,83.2,235526,0.0,1.0
2022-12-13,85.95,91.5099,85.78,90.86,242309,85.95,91.5099,85.78,90.86,242309,0.0,1.0
2022-12-14,88.09,90.03,86.165,86.34,228680,88.09,90.03,86.165,86.34,228680,0.0,1.0
2022-12-15,88.07,88.15,85.61,87.09,211633,88.07,88.15,85.61,87.09,211633,0.0,1.0
2022-12-16,81.86,88.45,81.34,87.29,917522,81.86,88.45,81.34,87.29,917522,0.0,1.0
2022-12-19,81.21,83.41,80.8487,81.95,179653,81.21,83.41,80.8487,81.95,179653,0.0,1.0
2022-12-20,82.64,83.64,80.71,81.29,149917,82.64,83.64,80.71,81.29,149917,0.0,1.0
2022-12-21,85.3,85.72,82.95,84.12,171978,85.3,85.72,82.95,84.12,171978,0.0,1.0
2022-12-22,83.37,84.61,81.1,84.61,272563,83.37,84.61,81.1,84.61,272563,0.0,1.0
2022-12-23,84.72,84.72,82.13,83.57,119007,84.72,84.72,82.13,83.57,119007,0.0,1.0
2022-12-27,82.67,85.3191,82.55,85.25,84014,82.67,85.3191,82.55,85.25,84014,0.0,1.0
2022-12-28,82.7,84.07,82.4,82.67,84322,82.7,84.07,82.4,82.67,84322,0.0,1.0
2022-12-29,85.41,85.66,83.0,84.02,102866,85.41,85.66,83.0,84.02,102866,0.0,1.0
2022-12-30,85.66,86.0999,83.7,85.04,153766,85.66,86.0999,83.7,85.04,153766,0.0,1.0
2023-01-03,83.84,86.62,82.88,86.62,147001,83.84,86.62,82.88,86.62,147001,0.0,1.0
2023-01-04,82.69,85.09,82.1,84.15,140326,82.69,85.09,82.1,84.15,140326,0.0,1.0
2023-01-05,82.45,83.88,81.12,82.39,88731,82.45,83.88,81.12,82.39,88731,0.0,1.0
2023-01-06,86.11,86.39,83.065,83.46,230107,86.11,86.39,83.065,83.46,230107,0.0,1.0
2023-01-09,89.73,90.4,87.52,89.55,270191,89.73,90.4,87.52,89.55,270191,0.0,1.0
2023-01-10,89.82,90.65,89.01,90.01,186593,89.82,90.65,89.01,90.01,186593,0.0,1.0
2023-01-11,89.73,91.43,88.83,90.76,147984,89.73,91.43,88.83,90.76,147984,0.0,1.0
2023-01-12,88.2,90.37,87.52,90.37,113326,88.2,90.37,87.52,90.37,113326,0.0,1.0
2023-01-13,88.31,88.46,86.2298,87.59,112240,88.31,88.46,86.2298,87.59,112240,0.0,1.0
2023-01-17,87.39,89.39,87.24,88.1,89952,87.39,89.39,87.24,88.1,89952,0.0,1.0
2023-01-18,84.14,88.61,82.64,88.4,279192,84.14,88.61,82.64,88.4,279192,0.0,1.0
2023-01-19,82.19,83.58,81.775,83.51,158563,82.19,83.58,81.775,83.51,158563,0.0,1.0
2023-01-20,82.91,83.24,81.04,83.05,124632,82.91,83.24,81.04,83.05,124632,0.0,1.0
2023-01-23,85.56,85.56,82.91,83.0,100085,85.56,85.56,82.91,83.0,100085,0.0,1.0
2023-01-24,85.72,85.88,83.8,85.05,113422,85.72,85.88,83.8,85.05,113422,0.0,1.0
2023-01-25,85.83,85.88,84.31,84.84,71977,85.83,85.88,84.31,84.84,71977,0.0,1.0
2023-01-26,88.3,88.73,85.96,86.65,102796,88.3,88.73,85.96,86.65,102796,0.0,1.0
2023-01-27,88.6,90.32,87.85,88.4,167194,88.6,90.32,87.85,88.4,167194,0.0,1.0
2023-01-30,87.69,89.35,87.28,88.2,100593,87.69,89.35,87.28,88.2,100593,0.0,1.0
2023-01-31,88.97,89.24,87.97,88.01,137409,88.97,89.24,87.97,88.01,137409,0.0,1.0
2023-02-01,90.54,91.62,88.54,89.1,173996,90.54,91.62,88.54,89.1,173996,0.0,1.0
2023-02-02,94.0,94.69,91.165,91.46,231113,94.0,94.69,91.165,91.46,231113,0.0,1.0
2023-02-03,91.96,95.5,91.86,93.08,237047,91.96,95.5,91.86,93.08,237047,0.0,1.0
2023-02-06,91.78,93.24,90.81,91.62,98296,91.78,93.24,90.81,91.62,98296,0.0,1.0
2023-02-07,91.22,91.78,88.2,91.78,154698,91.22,91.78,88.2,91.78,154698,0.0,1.0
2023-02-08,89.01,90.82,88.74,90.52,102122,89.01,90.82,88.74,90.52,102122,0.0,1.0
2023-02-09,86.74,90.105,85.97,89.19,138211,86.74,90.105,85.97,89.19,138211,0.0,1.0
2023-02-10,88.24,88.785,85.7243,86.09,116906,88.24,88.785,85.7243,86.09,116906,0.0,1.0
2023-02-13,90.81,91.26,88.5546,88.84,159808,90.81,91.26,88.5546,88.84,159808,0.0,1.0
2023-02-14,90.49,91.25,88.95,90.4,88720,90.49,91.25,88.95,90.4,88720,0.0,1.0
2023-02-15,91.31,92.28,89.89,89.89,106942,91.31,92.28,89.89,89.89,106942,0.0,1.0
2023-02-16,88.63,90.97,88.52,89.8,115259,88.63,90.97,88.52,89.8,115259,0.0,1.0
2023-02-17,87.73,88.57,86.505,88.57,152266,87.73,88.57,86.505,88.57,152266,0.0,1.0
2023-02-21,84.85,87.365,83.55,87.1,165218,84.85,87.365,83.55,87.1,165218,0.0,1.0
2023-02-22,85.19,86.375,84.46,84.92,153249,85.19,86.375,84.46,84.92,153249,0.0,1.0
2023-02-23,86.11,86.73,85.14,85.95,103006,86.11,86.73,85.14,85.95,103006,0.0,1.0
2023-02-24,85.13,86.22,84.13,85.14,126509,85.13,86.22,84.13,85.14,126509,0.0,1.0
2023-02-27,85.6,87.2494,85.46,86.14,110530,85.6,87.2494,85.46,86.14,110530,0.0,1.0
2023-02-28,85.74,86.66,85.0,85.57,129643,85.74,86.66,85.0,85.57,129643,0.0,1.0
2023-03-01,84.76,87.55,83.87,85.63,175061,84.76,87.55,83.87,85.63,175061,0.0,1.0
2023-03-02,86.87,87.01,84.21,84.76,169183,86.87,87.01,84.21,84.76,169183,0.0,1.0
2023-03-03,89.27,90.1272,86.45,87.38,192622,89.27,90.1272,86.45,87.38,192622,0.0,1.0
2023-03-06,87.57,90.17,86.69,88.86,333877,87.57,90.17,86.69,88.86,333877,0.0,1.0
2023-03-07,91.28,96.061,88.95,92.0,704639,91.28,96.061,88.95,92.0,704639,0.0,1.0
2023-03-08,93.7,94.37,90.95,92.0,439136,93.7,94.37,90.95,92.0,439136,0.0,1.0
2023-03-09,91.47,94.65,91.27,93.84,212612,91.47,94.65,91.27,93.84,212612,0.0,1.0
2023-03-10,90.54,90.99,88.0021,90.99,254749,90.54,90.99,88.0021,90.99,254749,0.0,1.0
2023-03-13,89.87,90.86,87.3348,88.55,186064,89.87,90.86,87.3348,88.55,186064,0.0,1.0
2023-03-14,92.56,92.725,90.51,91.0,198065,92.56,92.725,90.51,91.0,198065,0.0,1.0
2023-03-15,90.94,91.2439,88.1,91.01,191488,90.94,91.2439,88.1,91.01,191488,0.0,1.0
2023-03-16,91.43,92.4,89.405,89.88,191690,91.43,92.4,89.405,89.88,191690,0.0,1.0
2023-03-17,90.39,91.5,88.8254,90.78,558562,90.39,91.5,88.8254,90.78,558562,0.0,1.0
2023-03-20,91.48,92.585,90.69,90.81,178310,91.48,92.585,90.69,90.81,178310,0.0,1.0
2023-03-21,91.55,93.3,91.0901,93.0,136271,91.55,93.3,91.0901,93.0,136271,0.0,1.0
2023-03-22,89.32,91.885,89.32,91.31,129601,89.32,91.885,89.32,91.31,129601,0.0,1.0
2023-03-23,89.44,90.98,88.61,89.84,97497,89.44,90.98,88.61,89.84,97497,0.0,1.0
2023-03-24,90.06,90.48,88.33,88.6,112430,90.06,90.48,88.33,88.6,112430,0.0,1.0
2023-03-27,90.6,91.07,90.03,90.99,96070,90.6,91.07,90.03,90.99,96070,0.0,1.0
2023-03-28,90.23,91.46,89.93,90.15,95381,90.23,91.46,89.93,90.15,95381,0.0,1.0
2023-03-29,90.93,91.54,89.69,91.12,125739,90.93,91.54,89.69,91.12,125739,0.0,1.0
2023-03-30,90.95,92.0,90.4,91.66,84639,90.95,92.0,90.4,91.66,84639,0.0,1.0
2023-03-31,91.66,92.41,91.0,91.56,163530,91.66,92.41,91.0,91.56,163530,0.0,1.0
2023-04-03,91.95,92.5,90.82,91.67,197828,91.95,92.5,90.82,91.67,197828,0.0,1.0
2023-04-04,101.56,106.94,96.19,96.42,1720827,101.56,106.94,96.19,96.42,1720827,0.0,1.0
2023-04-05,101.76,103.88,100.06,101.5,452041,101.76,103.88,100.06,101.5,452041,0.0,1.0
2023-04-06,103.79,105.59,101.78,101.96,546989,103.79,105.59,101.78,101.96,546989,0.0,1.0
2023-04-10,107.08,107.38,103.58,103.84,329932,107.08,107.38,103.58,103.84,329932,0.0,1.0
2023-04-11,106.31,108.2,104.73,107.81,265941,106.31,108.2,104.73,107.81,265941,0.0,1.0
2023-04-12,106.83,107.7567,105.53,107.55,239284,106.83,107.7567,105.53,107.55,239284,0.0,1.0
2023-04-13,108.29,109.22,107.0,107.89,335328,108.29,109.22,107.0,107.89,335328,0.0,1.0
2023-04-14,106.32,108.65,104.5704,108.65,270897,106.32,108.65,104.5704,108.65,270897,0.0,1.0
2023-04-17,106.93,107.9,105.6001,105.84,186652,106.93,107.9,105.6001,105.84,186652,0.0,1.0
2023-04-18,106.47,108.7799,106.25,107.45,241113,106.47,108.7799,106.25,107.45,241113,0.0,1.0
2023-04-19,104.79,106.15,104.23,105.67,221565,104.79,106.15,104.23,105.67,221565,0.0,1.0
2023-04-20,103.65,104.1744,102.62,103.73,193755,103.65,104.1744,102.62,103.73,193755,0.0,1.0
2023-04-21,102.73,104.0,102.42,103.65,127375,102.73,104.0,102.42,103.65,127375,0.0,1.0
2023-04-24,101.67,102.75,101.18,102.48,139751,101.67,102.75,101.18,102.48,139751,0.0,1.0
2023-04-25,100.97,101.22,100.19,100.85,123138,100.97,101.22,100.19,100.85,123138,0.0,1.0
2023-04-26,99.61,101.04,99.0101,101.04,134436,99.61,101.04,99.0101,101.04,134436,0.0,1.0
2023-04-27,100.19,100.5261,98.541,100.02,136776,100.19,100.5261,98.541,100.02,136776,0.0,1.0
2023-04-28,100.69,100.69,99.14,99.62,110713,100.69,100.69,99.14,99.62,110713,0.0,1.0
2023-05-01,101.66,102.87,101.0,101.07,93118,101.66,102.87,101.0,101.07,93118,0.0,1.0
2023-05-02,101.64,102.04,99.58,101.49,144560,101.64,102.04,99.58,101.49,144560,0.0,1.0
2023-05-03,101.9,104.12,101.44,101.71,153909,101.9,104.12,101.44,101.71,153909,0.0,1.0
2023-05-04,100.79,102.29,100.405,101.38,102425,100.79,102.29,100.405,101.38,102425,0.0,1.0
2023-05-05,102.82,102.94,101.18,101.83,94165,102.82,102.94,101.18,101.83,94165,0.0,1.0
2023-05-08,103.09,104.5908,102.865,103.45,121166,103.09,104.5908,102.865,103.45,121166,0.0,1.0
2023-05-09,104.52,105.2275,102.34,102.76,125309,104.52,105.2275,102.34,102.76,125309,0.0,1.0
2023-05-10,105.9,105.97,104.51,105.73,101444,105.9,105.97,104.51,105.73,101444,0.0,1.0
2023-05-11,107.19,107.41,105.1635,105.29,131498,107.19,107.41,105.1635,105.29,131498,0.0,1.0
2023-05-12,106.62,107.7,105.72,107.33,116338,106.62,107.7,105.72,107.33,116338,0.0,1.0
2023-05-15,104.39,106.35,104.12,106.35,124548,104.39,106.35,104.12,106.35,124548,0.0,1.0
2023-05-16,104.1,104.757,102.6006,104.0,85833,104.1,104.757,102.6006,104.0,85833,0.0,1.0
2023-05-17,106.34,106.91,103.9,104.74,109307,106.34,106.91,103.9,104.74,109307,0.0,1.0
2023-05-18,109.26,109.43,105.57,106.06,153952,109.26,109.43,105.57,106.06,153952,0.0,1.0
2023-05-19,106.52,110.0,105.83,109.8,129719,106.52,110.0,105.83,109.8,129719,0.0,1.0
2023-05-22,109.24,109.77,106.42,106.83,137136,109.24,109.77,106.42,106.83,137136,0.0,1.0
2023-05-23,109.34,112.39,108.49,108.69,278350,109.34,112.39,108.49,108.69,278350,0.0,1.0
2023-05-24,108.94,109.09,107.205,108.65,103980,108.94,109.09,107.205,108.65,103980,0.0,1.0
2023-05-25,92.04,102.66,88.24,102.66,1147103,92.04,102.66,88.24,102.66,1147103,0.0,1.0
2023-05-26,92.32,94.53,90.0,92.04,305092,92.32,94.53,90.0,92.04,305092,0.0,1.0
2023-05-30,91.74,93.87,91.28,92.6,251443,91.74,93.87,91.28,92.6,251443,0.0,1.0
2023-05-31,93.41,93.775,91.27,91.42,214261,93.41,93.775,91.27,91.42,214261,0.0,1.0
2023-06-01,97.6,97.65,93.22,93.84,184911,97.6,97.65,93.22,93.84,184911,0.0,1.0
2023-06-02,98.84,100.48,98.01,98.29,203644,98.84,100.48,98.01,98.29,203644,0.0,1.0
2023-06-05,95.18,98.33,94.66,98.32,189699,95.18,98.33,94.66,98.32,189699,0.0,1.0
2023-06-06,98.75,99.634,95.09,95.81,207937,98.75,99.634,95.09,95.81,207937,0.0,1.0
2023-06-07,98.17,99.99,97.94,99.15,292139,98.17,99.99,97.94,99.15,292139,0.0,1.0
2023-06-08,97.69,98.1,96.74,97.8,109869,97.69,98.1,96.74,97.8,109869,0.0,1.0
2023-06-09,97.95,99.0,97.2961,97.65,93563,97.95,99.0,97.2961,97.65,93563,0.0,1.0
2023-06-12,96.86,98.7,96.52,97.37,163836,96.86,98.7,96.52,97.37,163836,0.0,1.0
2023-06-13,96.38,97.28,95.9,97.16,144771,96.38,97.28,95.9,97.16,144771,0.0,1.0
2023-06-14,94.22,96.8,93.69,96.8,218110,94.22,96.8,93.69,96.8,218110,0.0,1.0
2023-06-15,94.54,96.94,93.24,94.52,392896,94.54,96.94,93.24,94.52,392896,0.0,1.0
2023-06-16,93.88,96.73,93.34,95.22,586005,93.88,96.73,93.34,95.22,586005,0.0,1.0
2023-06-20,95.19,95.4,93.42,93.42,166526,95.19,95.4,93.42,93.42,166526,0.0,1.0
2023-06-21,97.19,98.22,94.7544,95.01,135288,97.19,98.22,94.7544,95.01,135288,0.0,1.0
2023-06-22,95.6,97.0,94.565,97.0,203463,95.6,97.0,94.565,97.0,203463,0.0,1.0
2023-06-23,90.89,95.0368,90.77,94.94,285859,90.89,95.0368,90.77,94.94,285859,0.0,1.0
2023-06-26,90.26,90.73,89.14,90.01,359322,90.26,90.73,89.14,90.01,359322,0.0,1.0
2023-06-27,90.32,91.36,89.69,90.6,461238,90.32,91.36,89.69,90.6,461238,0.0,1.0
2023-06-28,94.71,97.375,92.0,95.61,781200,94.71,97.375,92.0,95.61,781200,0.0,1.0
2023-06-29,100.07,101.48,95.02,95.53,449385,100.07,101.48,95.02,95.53,449385,0.0,1.0
2023-06-30,102.28,103.28,100.3524,100.73,242351,102.28,103.28,100.3524,100.73,242351,0.0,1.0
2023-07-03,101.21,102.5,99.95,102.05,114068,101.21,102.5,99.95,102.05,114068,0.0,1.0
2023-07-05,98.42,100.69,97.51,100.69,213584,98.42,100.69,97.51,100.69,213584,0.0,1.0
2023-07-06,96.55,99.34,96.03,99.34,164933,96.55,99.34,96.03,99.34,164933,0.0,1.0
2023-07-07,96.2,98.0699,96.1,96.63,138099,96.2,98.0699,96.1,96.63,138099,0.0,1.0
2023-07-10,97.97,98.03,95.79,96.0,151485,97.97,98.03,95.79,96.0,151485,0.0,1.0
2023-07-11,99.67,99.9499,98.195,98.6,150704,99.67,99.9499,98.195,98.6,150704,0.0,1.0
2023-07-12,99.89,100.78,99.3,100.74,130725,99.89,100.78,99.3,100.74,130725,0.0,1.0
2023-07-13,99.91,100.8,99.6575,100.11,110515,99.91,100.8,99.6575,100.11,110515,0.0,1.0
2023-07-14,96.45,99.82,95.97,99.68,157747,96.45,99.82,95.97,99.68,157747,0.0,1.0
2023-07-17,95.83,97.31,95.69,96.45,118708,95.83,97.31,95.69,96.45,118708,0.0,1.0
2023-07-18,93.78,96.47,92.5601,95.74,234968,93.78,96.47,92.5601,95.74,234968,0.0,1.0
2023-07-19,93.07,95.28,92.655,94.13,168741,93.07,95.28,92.655,94.13,168741,0.0,1.0
2023-07-20,92.55,93.8817,91.0,93.16,236234,92.55,93.8817,91.0,93.16,236234,0.0,1.0
2023-07-21,96.47,97.6,93.4,93.61,267480,96.47,97.6,93.4,93.61,267480,0.0,1.0
2023-07-24,96.41,96.51,95.655,96.47,143061,96.41,96.51,95.655,96.47,143061,0.0,1.0
2023-07-25,96.28,96.975,95.04,95.19,125989,96.28,96.975,95.04,95.19,125989,0.0,1.0
2023-07-26,95.76,98.0,95.35,96.98,110908,95.76,98.0,95.35,96.98,110908,0.0,1.0
2023-07-27,94.26,96.315,93.125,96.0,144117,94.26,96.315,93.125,96.0,144117,0.0,1.0
2023-07-28,95.03,95.829,94.75,94.76,81939,95.03,95.829,94.75,94.76,81939,0.0,1.0
2023-07-31,95.26,96.01,94.685,95.2,144934,95.26,96.01,94.685,95.2,144934,0.0,1.0
2023-08-01,97.98,99.34,94.3,95.18,265385,97.98,99.34,94.3,95.18,265385,0.0,1.0
2023-08-02,96.95,97.91,96.25,96.82,98014,96.95,97.91,96.25,96.82,98014,0.0,1.0
2023-08-03,95.76,96.45,94.4,96.45,144701,95.76,96.45,94.4,96.45,144701,0.0,1.0
2023-08-04,96.62,98.45,96.07,96.07,117583,96.62,98.45,96.07,96.07,117583,0.0,1.0
2023-08-07,98.1,98.22,95.68,96.62,112263,98.1,98.22,95.68,96.62,112263,0.0,1.0
2023-08-08,96.86,97.49,96.02,97.05,103016,96.86,97.49,96.02,97.05,103016,0.0,1.0
2023-08-09,97.11,97.69,96.47,97.41,106265,97.11,97.69,96.47,97.41,106265,0.0,1.0
2023-08-10,96.99,97.755,95.66,97.11,111645,96.99,97.755,95.66,97.11,111645,0.0,1.0
2023-08-11,95.66,97.01,95.24,97.01,86047,95.66,97.01,95.24,97.01,86047,0.0,1.0
2023-08-14,95.78,96.74,94.55,95.01,84944,95.78,96.74,94.55,95.01,84944,0.0,1.0
2023-08-15,94.41,95.84,94.37,95.24,77315,94.41,95.84,94.37,95.24,77315,0.0,1.0
2023-08-16,93.75,95.25,93.73,94.41,87020,93.75,95.25,93.73,94.41,87020,0.0,1.0
2023-08-17,92.49,94.9369,92.22,93.79,102480,92.49,94.9369,92.22,93.79,102480,0.0,1.0
2023-08-18,93.48,94.07,91.2517,91.74,111710,93.48,94.07,91.2517,91.74,111710,0.0,1.0
2023-08-21,94.07,95.43,93.5,93.5,133227,94.07,95.43,93.5,93.5,133227,0.0,1.0
2023-08-22,95.62,95.725,93.16,94.53,97283,95.62,95.725,93.16,94.53,97283,0.0,1.0
2023-08-23,97.47,99.52,94.75,96.22,147135,97.47,99.52,94.75,96.22,147135,0.0,1.0
2023-08-24,94.12,97.18,93.89,97.18,105038,94.12,97.18,93.89,97.18,105038,0.0,1.0
2023-08-25,94.41,95.8,94.03,94.64,83205,94.41,95.8,94.03,94.64,83205,0.0,1.0
2023-08-28,95.4,96.21,94.5,94.5,104972,95.4,96.21,94.5,94.5,104972,0.0,1.0
2023-08-29,95.05,95.55,94.01,95.24,102379,95.05,95.55,94.01,95.24,102379,0.0,1.0
2023-08-30,96.51,97.41,95.29,95.29,100014,96.51,97.41,95.29,95.29,100014,0.0,1.0
2023-08-31,97.03,98.18,95.89,96.85,168160,97.03,98.18,95.89,96.85,168160,0.0,1.0
2023-09-01,98.05,99.4999,97.195,97.76,169847,98.05,99.4999,97.195,97.76,169847,0.0,1.0
2023-09-05,95.29,98.18,93.94,97.58,367671,95.29,98.18,93.94,97.58,367671,0.0,1.0
2023-09-06,115.05,124.3299,112.13,113.16,2281503,115.05,124.3299,112.13,113.16,2281503,0.0,1.0
2023-09-07,113.08,116.96,111.11,116.5,572628,113.08,116.96,111.11,116.5,572628,0.0,1.0
2023-09-08,113.48,115.4,112.3119,113.6,289005,113.48,115.4,112.3119,113.6,289005,0.0,1.0
2023-09-11,113.32,113.91,111.8,113.24,263559,113.32,113.91,111.8,113.24,263559,0.0,1.0
2023-09-12,113.23,113.62,112.535,112.64,148270,113.23,113.62,112.535,112.64,148270,0.0,1.0
2023-09-13,111.93,114.45,111.36,113.16,225622,111.93,114.45,111.36,113.16,225622,0.0,1.0
2023-09-14,111.17,112.46,110.45,112.18,223571,111.17,112.46,110.45,112.18,223571,0.0,1.0
2023-09-15,111.38,111.43,109.675,111.09,529391,111.38,111.43,109.675,111.09,529391,0.0,1.0
2023-09-18,112.0,113.4527,110.59,110.84,281206,112.0,113.4527,110.59,110.84,281206,0.0,1.0
2023-09-19,111.87,113.7951,111.465,112.28,203234,111.87,113.7951,111.465,112.28,203234,0.0,1.0
2023-09-20,112.3,113.67,111.86,112.5,148866,112.3,113.67,111.86,112.5,148866,0.0,1.0
2023-09-21,111.35,112.02,110.08,111.27,177007,111.35,112.02,110.08,111.27,177007,0.0,1.0
2023-09-22,112.33,113.47,111.24,111.35,186025,112.33,113.47,111.24,111.35,186025,0.0,1.0
2023-09-25,112.09,113.0,111.3618,111.83,103013,112.09,113.0,111.3618,111.83,103013,0.0,1.0
2023-09-26,110.9,112.96,110.2501,111.28,207688,110.9,112.96,110.2501,111.28,207688,0.0,1.0
2023-09-27,110.16,112.66,110.01,111.33,134395,110.16,112.66,110.01,111.33,134395,0.0,1.0
2023-09-28,110.11,111.065,109.0401,110.0,254675,110.11,111.065,109.0401,110.0,254675,0.0,1.0
2023-09-29,111.53,112.99,110.25,110.25,278720,111.53,112.99,110.25,110.25,278720,0.0,1.0
2023-10-02,109.06,112.87,108.71,111.43,279618,109.06,112.87,108.71,111.43,279618,0.0,1.0
2023-10-03,107.06,109.6399,105.95,108.7,187206,107.06,109.6399,105.95,108.7,187206,0.0,1.0
2023-10-04,107.19,108.07,105.6101,107.06,116928,107.19,108.07,105.6101,107.06,116928,0.0,1.0
2023-10-05,105.97,107.57,105.82,107.2,168680,105.97,107.57,105.82,107.2,168680,0.0,1.0
2023-10-06,105.02,106.25,104.67,105.0,125448,105.02,106.25,104.67,105.0,125448,0.0,1.0
2023-10-09,108.93,110.58,105.59,107.86,563191,108.93,110.58,105.59,107.86,563191,0.0,1.0
2023-10-10,108.85,110.26,108.2969,109.4,198107,108.85,110.26,108.2969,109.4,198107,0.0,1.0
2023-10-11,108.06,110.5,106.77,109.47,206161,108.06,110.5,106.77,109.47,206161,0.0,1.0
2023-10-12,105.66,108.48,104.77,108.48,197655,105.66,108.48,104.77,108.48,197655,0.0,1.0
2023-10-13,111.52,115.3417,109.68,114.8,550071,111.52,115.3417,109.68,114.8,550071,0.0,1.0
2023-10-16,115.27,116.92,111.395,111.85,392976,115.27,116.92,111.395,111.85,392976,0.0,1.0
2023-10-17,115.78,120.45,115.05,115.82,394989,115.78,120.45,115.05,115.82,394989,0.0,1.0
2023-10-18,116.24,118.17,114.46,115.05,244709,116.24,118.17,114.46,115.05,244709,0.0,1.0
2023-10-19,117.48,118.56,114.74,116.44,264546,117.48,118.56,114.74,116.44,264546,0.0,1.0
2023-10-20,116.87,118.35,115.985,117.71,317963,116.87,118.35,115.985,117.71,317963,0.0,1.0
2023-10-23,117.4,119.65,116.22,116.61,283706,117.4,119.65,116.22,116.61,283706,0.0,1.0
2023-10-24,118.53,122.0,117.58,117.58,260364,118.53,122.0,117.58,117.58,260364,0.0,1.0
2023-10-25,120.9,123.345,119.03,119.03,379533,120.9,123.345,119.03,119.03,379533,0.0,1.0
2023-10-26,114.64,121.65,113.96,121.38,299666,114.64,121.65,113.96,121.38,299666,0.0,1.0
2023-10-27,113.93,115.53,112.59,114.97,204464,113.93,115.53,112.59,114.97,204464,0.0,1.0
2023-10-30,113.06,116.205,112.28,115.12,191782,113.06,116.205,112.28,115.12,191782,0.0,1.0
2023-10-31,114.66,115.5,112.6721,113.74,153761,114.66,115.5,112.6721,113.74,153761,0.0,1.0
2023-11-01,116.91,117.755,114.86,115.47,191109,116.91,117.755,114.86,115.47,191109,0.0,1.0
2023-11-02,118.76,119.17,117.05,117.84,138290,118.76,119.17,117.05,117.84,138290,0.0,1.0
2023-11-03,119.82,122.25,118.8,120.28,167154,119.82,122.25,118.8,120.28,167154,0.0,1.0
2023-11-06,118.78,120.715,118.1442,119.69,138735,118.78,120.715,118.1442,119.69,138735,0.0,1.0
2023-11-07,121.69,121.74,117.8401,118.67,174191,121.69,121.74,117.8401,118.67,174191,0.0,1.0
2023-11-08,123.46,127.96,121.27,122.75,443918,123.46,127.96,121.27,122.75,443918,0.0,1.0
2023-11-09,120.38,124.0313,118.53,123.6,208424,120.38,124.0313,118.53,123.6,208424,0.0,1.0
2023-11-10,121.59,122.93,120.16,121.45,167991,121.59,122.93,120.16,121.45,167991,0.0,1.0
2023-11-13,125.9,128.14,122.24,122.24,302719,125.9,128.14,122.24,122.24,302719,0.0,1.0
2023-11-14,129.21,129.75,126.65,127.26,239643,129.21,129.75,126.65,127.26,239643,0.0,1.0
2023-11-15,128.42,129.89,127.46,129.8,224505,128.42,129.89,127.46,129.8,224505,0.0,1.0
2023-11-16,126.28,128.215,125.0,127.84,161188,126.28,128.215,125.0,127.84,161188,0.0,1.0
2023-11-17,125.02,127.5,124.09,127.36,277533,125.02,127.5,124.09,127.36,277533,0.0,1.0
2023-11-20,128.33,131.62,125.0075,125.45,350277,128.33,131.62,125.0075,125.45,350277,0.0,1.0
2023-11-21,128.82,129.3196,127.6927,128.01,118354,128.82,129.3196,127.6927,128.01,118354,0.0,1.0
2023-11-22,130.7,131.55,128.7,129.32,220428,130.7,131.55,128.7,129.32,220428,0.0,1.0
2023-11-24,133.37,134.34,131.2,131.5,110396,133.37,134.34,131.2,131.5,110396,0.0,1.0
2023-11-27,134.41,135.05,132.9352,134.17,208061,134.41,135.05,132.9352,134.17,208061,0.0,1.0
2023-11-28,135.56,135.66,133.0,134.7,268373,135.56,135.66,133.0,134.7,268373,0.0,1.0
2023-11-29,134.79,137.76,134.01,137.76,253923,134.79,137.76,134.01,137.76,253923,0.0,1.0
2023-11-30,137.61,139.88,135.55,137.94,211503,137.61,139.88,135.55,137.94,211503,0.0,1.0
2023-12-01,139.71,139.87,136.52,137.1,219940,139.71,139.87,136.52,137.1,219940,0.0,1.0
2023-12-04,140.15,143.99,138.44,141.15,457479,140.15,143.99,138.44,141.15,457479,0.0,1.0
2023-12-05,141.23,143.6,138.62,140.15,639230,141.23,143.6,138.62,140.15,639230,0.0,1.0
2023-12-06,126.89,134.1265,124.38,132.96,1549620,126.89,134.1265,124.38,132.96,1549620,0.0,1.0
2023-12-07,123.93,127.7407,122.5,127.01,602894,123.93,127.7407,122.5,127.01,602894,0.0,1.0
2023-12-08,124.79,127.16,122.2669,123.53,439582,124.79,127.16,122.2669,123.53,439582,0.0,1.0
2023-12-11,123.3,124.985,122.71,124.74,298546,123.3,124.985,122.71,124.74,298546,0.0,1.0
2023-12-12,125.13,125.52,122.07,123.0,254828,125.13,125.52,122.07,123.0,254828,0.0,1.0
2023-12-13,126.9,127.86,125.02,126.05,395875,126.9,127.86,125.02,126.05,395875,0.0,1.0
2023-12-14,128.77,130.8854,127.8,128.33,453440,128.77,130.8854,127.8,128.33,453440,0.0,1.0
2023-12-15,126.18,130.05,125.83,129.44,951512,126.18,130.05,125.83,129.44,951512,0.0,1.0
2023-12-18,125.82,128.2028,125.77,126.78,194419,125.82,128.2028,125.77,126.78,194419,0.0,1.0
2023-12-19,130.5,130.62,125.99,125.99,254198,130.5,130.62,125.99,125.99,254198,0.0,1.0
2023-12-20,126.42,130.5639,126.29,130.31,282875,126.42,130.5639,126.29,130.31,282875,0.0,1.0
2023-12-21,126.95,128.7899,125.74,127.46,180555,126.95,128.7899,125.74,127.46,180555,0.0,1.0
2023-12-22,127.57,128.98,126.51,127.5,154636,127.57,128.98,126.51,127.5,154636,0.0,1.0
2023-12-26,128.23,129.78,127.93,128.64,160571,128.23,129.78,127.93,128.64,160571,0.0,1.0
2023-12-27,128.23,129.42,128.01,128.01,110829,128.23,129.42,128.01,128.01,110829,0.0,1.0
2023-12-28,127.17,128.99,126.77,128.4,148673,127.17,128.99,126.77,128.4,148673,0.0,1.0
2023-12-29,126.04,127.4224,125.5,127.17,168498,126.04,127.4224,125.5,127.17,168498,0.0,1.0
2024-01-02,123.56,126.41,122.4,125.17,248312,123.56,126.41,122.4,125.17,248312,0.0,1.0
2024-01-03,120.89,123.84,120.19,123.84,255916,120.89,123.84,120.19,123.84,255916,0.0,1.0
2024-01-04,120.54,122.36,120.53,121.47,189126,120.54,122.36,120.53,121.47,189126,0.0,1.0
2024-01-05,118.3,120.84,117.7,120.46,309414,118.3,120.84,117.7,120.46,309414,0.0,1.0
2024-01-08,121.33,121.33,116.5068,117.39,241706,121.33,121.33,116.5068,117.39,241706,0.0,1.0
2024-01-09,119.68,121.13,117.93,119.98,180878,119.68,121.13,117.93,119.98,180878,0.0,1.0
2024-01-10,122.0,122.07,119.7616,120.0,193959,122.0,122.07,119.7616,120.0,193959,0.0,1.0
2024-01-11,124.82,124.97,120.9,122.5,265488,124.82,124.97,120.9,122.5,265488,0.0,1.0
2024-01-12,126.8,127.29,124.73,126.12,134485,126.8,127.29,124.73,126.12,134485,0.0,1.0
2024-01-16,122.41,127.01,121.33,127.01,304990,122.41,127.01,121.33,127.01,304990,0.0,1.0
2024-01-17,121.8,123.31,120.4301,121.34,128264,121.8,123.31,120.4301,121.34,128264,0.0,1.0
2024-01-18,123.73,123.85,121.68,122.92,113008,123.73,123.85,121.68,122.92,113008,0.0,1.0
2024-01-19,122.96,124.18,121.1,124.18,153690,122.96,124.18,121.1,124.18,153690,0.0,1.0
2024-01-22,125.07,126.01,123.475,123.68,181346,125.07,126.01,123.475,123.68,181346,0.0,1.0
2024-01-23,124.33,127.0,123.295,127.0,137591,124.33,127.0,123.295,127.0,137591,0.0,1.0
2024-01-24,121.49,126.37,121.3701,125.71,170126,121.49,126.37,121.3701,125.71,170126,0.0,1.0
2024-01-25,122.59,122.79,120.1,122.07,196010,122.59,122.79,120.1,122.07,196010,0.0,1.0
2024-01-26,122.1,124.81,120.67,122.4,168929,122.1,124.81,120.67,122.4,168929,0.0,1.0
2024-01-29,123.88,123.91,120.9887,122.21,118852,123.88,123.91,120.9887,122.21,118852,0.0,1.0
2024-01-30,122.56,123.3688,120.68,122.36,173477,122.56,123.3688,120.68,122.36,173477,0.0,1.0
2024-01-31,120.64,123.64,120.42,123.08,166506,120.64,123.64,120.42,123.08,166506,0.0,1.0
2024-02-01,121.92,122.4468,119.465,121.98,157046,121.92,122.4468,119.465,121.98,157046,0.0,1.0
2024-02-02,121.71,122.2,120.3501,121.19,110839,121.71,122.2,120.3501,121.19,110839,0.0,1.0
2024-02-05,121.5,122.53,119.545,120.98,143429,121.5,122.53,119.545,120.98,143429,0.0,1.0
2024-02-06,125.01,125.33,121.91,121.96,159386,125.01,125.33,121.91,121.96,159386,0.0,1.0
2024-02-07,124.35,125.14,122.865,125.14,160829,124.35,125.14,122.865,125.14,160829,0.0,1.0
2024-02-08,124.57,126.2,124.19,124.95,186070,124.57,126.2,124.19,124.95,186070,0.0,1.0
2024-02-09,125.19,126.7,123.99,125.1,232900,125.19,126.7,123.99,125.1,232900,0.0,1.0
2024-02-12,126.36,127.217,124.8553,125.52,190503,126.36,127.217,124.8553,125.52,190503,0.0,1.0
2024-02-13,122.15,126.13,121.5,123.11,243107,122.15,126.13,121.5,123.11,243107,0.0,1.0
2024-02-14,126.01,126.7537,123.505,123.97,175868,126.01,126.7537,123.505,123.97,175868,0.0,1.0
2024-02-15,126.53,127.2,123.77,127.2,233388,126.53,127.2,123.77,127.2,233388,0.0,1.0
2024-02-16,124.44,127.1,124.3325,125.64,198240,124.44,127.1,124.3325,125.64,198240,0.0,1.0
2024-02-20,124.63,126.81,123.73,123.76,214894,124.63,126.81,123.73,123.76,214894,0.0,1.0
2024-02-21,125.28,125.69,124.0,124.65,194910,125.28,125.69,124.0,124.65,194910,0.0,1.0
2024-02-22,123.75,125.77,121.38,125.77,221034,123.75,125.77,121.38,125.77,221034,0.0,1.0
2024-02-23,123.24,124.23,121.63,123.72,210123,123.24,124.23,121.63,123.72,210123,0.0,1.0
2024-02-26,122.24,124.495,122.24,122.84,174916,122.24,124.495,122.24,122.84,174916,0.0,1.0
2024-02-27,126.85,127.07,121.74,123.04,279493,126.85,127.07,121.74,123.04,279493,0.0,1.0
2024-02-28,126.61,127.63,125.448,126.7,208023,126.61,127.63,125.448,126.7,208023,0.0,1.0
2024-02-29,126.79,128.5,125.44,128.0,269809,126.79,128.5,125.44,128.0,269809,0.0,1.0
2024-03-01,128.73,130.9959,127.725,130.8,305052,128.73,130.9959,127.725,130.8,305052,0.0,1.0
2024-03-04,130.65,135.0,129.59,135.0,967521,130.65,135.0,129.59,135.0,967521,0.0,1.0
2024-03-05,167.15,171.7,150.11,150.64,3307117,167.15,171.7,150.11,150.64,3307117,0.0,1.0
2024-03-06,182.25,184.22,169.0691,171.2,1432374,182.25,184.22,169.0691,171.2,1432374,0.0,1.0
2024-03-07,177.67,184.61,173.49,183.0,742195,177.67,184.61,173.49,183.0,742195,0.0,1.0
2024-03-08,166.23,177.0,161.54,176.9,837717,166.23,177.0,161.54,176.9,837717,0.0,1.0
2024-03-11,159.89,165.51,159.03,165.51,397673,159.89,165.51,159.03,165.51,397673,0.0,1.0
2024-03-12,162.01,164.43,158.475,160.0,296067,162.01,164.43,158.475,160.0,296067,0.0,1.0
2024-03-13,161.21,162.58,159.65,160.83,230530,161.21,162.58,159.65,160.83,230530,0.0,1.0
2024-03-14,158.1,165.72,154.75,161.99,406592,158.1,165.72,154.75,161.99,406592,0.0,1.0
2024-03-15,148.6,156.46,148.08,155.24,1295448,148.6,156.46,148.08,155.24,1295448,0.0,1.0
2024-03-18,144.36,150.71,143.42,148.66,556419,144.36,150.71,143.42,148.66,556419,0.0,1.0
2024-03-19,145.68,146.49,141.03,143.39,508081,145.68,146.49,141.03,143.39,508081,0.0,1.0
2024-03-20,149.18,150.87,144.476,145.09,453477,149.18,150.87,144.476,145.09,453477,0.0,1.0
2024-03-21,149.66,151.4,147.17,149.57,310362,149.66,151.4,147.17,149.57,310362,0.0,1.0
2024-03-22,148.91,150.3912,147.58,150.33,162745,148.91,150.3912,147.58,150.33,162745,0.0,1.0
2024-03-25,152.13,153.23,149.07,149.46,310381,152.13,153.23,149.07,149.46,310381,0.0,1.0
2024-03-26,150.76,153.11,149.8,153.11,284037,150.76,153.11,149.8,153.11,284037,0.0,1.0
2024-03-27,149.28,152.6,147.56,151.65,259760,149.28,152.6,147.56,151.65,259760,0.0,1.0
2024-03-28,153.28,154.685,148.77,148.77,327931,153.28,154.685,148.77,148.77,327931,0.0,1.0
2024-04-01,149.42,155.4,148.74,155.11,176477,149.42,155.4,148.74,155.11,176477,0.0,1.0
2024-04-02,145.85,148.21,144.4034,148.21,292894,145.85,148.21,144.4034,148.21,292894,0.0,1.0
2024-04-03,146.9,147.285,144.64,145.56,212781,146.9,147.285,144.64,145.56,212781,0.0,1.0
2024-04-04,146.42,149.61,145.74,148.7,216188,146.42,149.61,145.74,148.7,216188,0.0,1.0
2024-04-05,148.53,148.7673,146.0051,147.33,262134,148.53,148.7673,146.0051,147.33,262134,0.0,1.0
2024-04-08,152.31,152.96,149.37,149.78,235574,152.31,152.96,149.37,149.78,235574,0.0,1.0
2024-04-09,149.85,152.0,147.22,151.03,193629,149.85,152.0,147.22,151.03,193629,0.0,1.0
2024-04-10,147.44,148.7683,145.76,145.82,236977,147.44,148.7683,145.76,145.82,236977,0.0,1.0
2024-04-11,148.49,149.37,145.23,148.32,167424,148.49,149.37,145.23,148.32,167424,0.0,1.0
2024-04-12,147.12,150.9,145.0101,148.52,239160,147.12,150.9,145.0101,148.52,239160,0.0,1.0
2024-04-15,146.12,149.76,145.2,149.76,225125,146.12,149.76,145.2,149.76,225125,0.0,1.0
2024-04-16,149.46,150.015,143.65,144.11,271804,149.46,150.015,143.65,144.11,271804,0.0,1.0
2024-04-17,146.62,150.45,144.87,150.4,174104,146.62,150.45,144.87,150.4,174104,0.0,1.0
2024-04-18,146.7,149.62,145.98,147.1,179041,146.7,149.62,145.98,147.1,179041,0.0,1.0
2024-04-19,150.02,152.56,147.29,147.29,376508,150.02,152.56,147.29,147.29,376508,0.0,1.0
2024-04-22,149.72,153.1,148.052,151.92,259797,149.72,153.1,148.052,151.92,259797,0.0,1.0
2024-04-23,158.3,159.3257,150.91,150.91,586819,158.3,159.3257,150.91,150.91,586819,0.0,1.0
2024-04-24,157.99,162.81,155.0,160.75,424581,157.99,162.81,155.0,160.75,424581,0.0,1.0
2024-04-25,155.64,156.28,153.0,155.51,275406,155.64,156.28,153.0,155.51,275406,0.0,1.0
2024-04-26,158.09,158.37,154.8174,157.17,202622,158.09,158.37,154.8174,157.17,202622,0.0,1.0
2024-04-29,159.24,162.5,157.645,159.4,419289,159.24,162.5,157.645,159.4,419289,0.0,1.0
2024-04-30,159.79,163.17,156.471,157.3,332778,159.79,163.17,156.471,157.3,332778,0.0,1.0
2024-05-01,162.53,164.72,157.18,159.17,445409,162.53,164.72,157.18,159.17,445409,0.0,1.0
2024-05-02,165.72,166.0499,160.9,164.26,301356,165.72,166.0499,160.9,164.26,301356,0.0,1.0
2024-05-03,168.77,168.8,165.5968,167.14,251346,168.77,168.8,165.5968,167.14,251346,0.0,1.0
2024-05-06,179.89,181.37,169.44,169.74,583328,179.89,181.37,169.44,169.74,583328,0.0,1.0
2024-05-07,179.59,181.8202,177.33,178.5,421517,179.59,181.8202,177.33,178.5,421517,0.0,1.0
2024-05-08,181.46,182.695,179.0,179.36,355979,181.46,182.695,179.0,179.36,355979,0.0,1.0
2024-05-09,187.33,190.12,180.23,182.01,579356,187.33,190.12,180.23,182.01,579356,0.0,1.0
2024-05-10,186.47,189.0,183.57,189.0,404298,186.47,189.0,183.57,189.0,404298,0.0,1.0
2024-05-13,187.28,192.495,187.12,188.02,356881,187.28,192.495,187.12,188.02,356881,0.0,1.0
2024-05-14,194.26,195.36,186.77,188.74,349229,194.26,195.36,186.77,188.74,349229,0.0,1.0
2024-05-15,193.04,196.1,191.0,196.1,359809,193.04,196.1,191.0,196.1,359809,0.0,1.0
2024-05-16,192.73,197.55,190.5601,191.62,230697,192.73,197.55,190.5601,191.62,230697,0.0,1.0
2024-05-17,193.83,195.22,191.066,193.81,192616,193.83,195.22,191.066,193.81,192616,0.0,1.0
2024-05-20,197.15,197.92,193.06,194.32,266809,197.15,197.92,193.06,194.32,266809,0.0,1.0
2024-05-21,196.78,198.965,195.04,197.13,277059,196.78,198.965,195.04,197.13,277059,0.0,1.0
2024-05-22,196.18,197.705,195.32,196.44,185758,196.18,197.705,195.32,196.44,185758,0.0,1.0
2024-05-23,197.21,200.08,195.6701,197.77,210555,197.21,200.08,195.6701,197.77,210555,0.0,1.0
2024-05-24,199.77,200.0,197.36,197.91,198709,199.77,200.0,197.36,197.91,198709,0.0,1.0
2024-05-28,198.8,200.3881,197.1001,199.77,203672,198.8,200.3881,197.1001,199.77,203672,0.0,1.0
2024-05-29,197.75,199.7,195.59,197.22,249994,197.75,199.7,195.59,197.22,249994,0.0,1.0
2024-05-30,200.44,202.48,197.8783,199.15,245603,200.44,202.48,197.8783,199.15,245603,0.0,1.0
2024-05-31,202.15,205.28,198.1,202.1,272637,202.15,205.28,198.1,202.1,272637,0.0,1.0
2024-06-03,203.27,204.97,200.91,204.0,210825,203.27,204.97,200.91,204.0,210825,0.0,1.0
2024-06-04,202.71,203.98,200.92,202.79,182105,202.71,203.98,200.92,202.79,182105,0.0,1.0
2024-06-05,204.41,205.0,202.12,203.55,243568,204.41,205.0,202.12,203.55,243568,0.0,1.0
2024-06-06,203.855,206.78,202.33,205.28,156182,203.855,206.78,202.33,205.28,156182,0.0,1.0
2024-06-07,202.29,205.79,201.16,202.69,163560,202.29,205.79,201.16,202.69,163560,0.0,1.0
2024-06-10,204.89,204.99,198.0491,202.91,243523,204.89,204.99,198.0491,202.91,243523,0.0,1.0
2024-06-11,211.35,213.46,203.0,205.15,499401,211.35,213.46,203.0,205.15,499401,0.0,1.0
2024-06-12,217.57,219.74,213.3,214.38,424246,217.57,219.74,213.3,214.38,424246,0.0,1.0
2024-06-13,215.51,220.22,213.6701,218.64,327475,215.51,220.22,213.6701,218.64,327475,0.0,1.0
2024-06-14,215.24,215.45,211.6,213.1,204397,215.24,215.45,211.6,213.1,204397,0.0,1.0
2024-06-17,215.11,216.8799,202.61,211.39,684292,215.11,216.8799,202.61,211.39,684292,0.0,1.0
2024-06-18,219.31,219.34,214.0,215.82,365539,219.31,219.34,214.0,215.82,365539,0.0,1.0
2024-06-20,203.59,224.0,203.0491,222.21,621419,203.59,224.0,203.0491,222.21,621419,0.0,1.0
2024-06-21,189.48,203.805,185.5029,203.46,1356232,189.48,203.805,185.5029,203.46,1356232,0.0,1.0
2024-06-24,190.49,193.1739,187.0021,189.27,434675,190.49,193.1739,187.0021,189.27,434675,0.0,1.0
2024-06-25,192.71,194.37,188.33,190.6,455474,192.71,194.37,188.33,190.6,455474,0.0,1.0
2024-06-26,192.81,201.95,192.77,195.53,788035,192.81,201.95,192.77,195.53,788035,0.0,1.0
2024-06-27,177.91,178.585,162.5,177.0,1647751,177.91,178.585,162.5,177.0,1647751,0.0,1.0
2024-06-28,182.16,186.22,179.01,179.36,821056,182.16,186.22,179.01,179.36,821056,0.0,1.0
2024-07-01,175.67,184.705,174.73,183.72,461526,175.67,184.705,174.73,183.72,461526,0.0,1.0
2024-07-02,171.2,174.54,168.3,174.54,723943,171.2,174.54,168.3,174.54,723943,0.0,1.0
2024-07-03,170.31,173.18,169.3375,170.87,234629,170.31,173.18,169.3375,170.87,234629,0.0,1.0
2024-07-05,168.9,171.95,167.16,170.21,373499,168.9,171.95,167.16,170.21,373499,0.0,1.0
2024-07-08,170.13,173.3008,168.42,171.07,318642,170.13,173.3008,168.42,171.07,318642,0.0,1.0
2024-07-09,167.84,170.04,167.3701,169.41,299632,167.84,170.04,167.3701,169.41,299632,0.0,1.0
2024-07-10,175.45,175.57,168.05,168.1,321663,175.45,175.57,168.05,168.1,321663,0.0,1.0
2024-07-11,175.34,178.3861,174.24,178.26,286932,175.34,178.3861,174.24,178.26,286932,0.0,1.0
2024-07-12,173.25,178.16,172.9,177.07,262711,173.25,178.16,172.9,177.07,262711,0.0,1.0
2024-07-15,174.17,178.09,173.38,175.0,305488,174.17,178.09,173.38,175.0,305488,0.0,1.0
2024-07-16,169.55,176.5,169.32,176.0,415117,169.55,176.5,169.32,176.0,415117,0.0,1.0
2024-07-17,165.93,170.276,163.64,167.24,576170,165.93,170.276,163.64,167.24,576170,0.0,1.0
2024-07-18,165.39,168.2,163.5,166.09,294579,165.39,168.2,163.5,166.09,294579,0.0,1.0
2024-07-19,164.23,167.31,164.2,166.25,225632,164.23,167.31,164.2,166.25,225632,0.0,1.0
2024-07-22,168.42,169.36,163.5074,165.06,257335,168.42,169.36,163.5074,165.06,257335,0.0,1.0
2024-07-23,171.52,172.65,168.51,168.51,209504,171.52,172.65,168.51,168.51,209504,0.0,1.0
2024-07-24,170.31,173.0,168.65,169.93,199586,170.31,173.0,168.65,169.93,199586,0.0,1.0
2024-07-25,169.94,172.5,168.29,170.31,176255,169.94,172.5,168.29,170.31,176255,0.0,1.0
2024-07-26,173.82,174.64,169.9501,172.55,171550,173.82,174.64,169.9501,172.55,171550,0.0,1.0
2024-07-29,175.15,175.25,171.7294,174.21,161983,175.15,175.25,171.7294,174.21,161983,0.0,1.0
2024-07-30,173.52,178.75,170.89,175.15,172820,173.52,178.75,170.89,175.15,172820,0.0,1.0
2024-07-31,178.54,180.46,172.65,175.88,231181,178.54,180.46,172.65,175.88,231181,0.0,1.0
2024-08-01,174.34,180.6399,172.49,179.59,205761,174.34,180.6399,172.49,179.59,205761,0.0,1.0
2024-08-02,166.5,170.73,164.1342,169.09,268162,166.5,170.73,164.1342,169.09,268162,0.0,1.0
2024-08-05,164.14,166.47,152.8802,156.36,330923,164.14,166.47,152.8802,156.36,330923,0.0,1.0
2024-08-06,169.62,171.94,163.5,164.32,268969,169.62,171.94,163.5,164.32,268969,0.0,1.0
2024-08-07,167.02,172.8086,165.25,171.69,163525,167.02,172.8086,165.25,171.69,163525,0.0,1.0
2024-08-08,176.43,178.475,168.39,169.32,257970,176.43,178.475,168.39,169.32,257970,0.0,1.0
2024-08-09,176.02,178.2543,174.83,176.48,199723,176.02,178.2543,174.83,176.48,199723,0.0,1.0
2024-08-12,178.05,178.91,174.61,177.43,121689,178.05,178.91,174.61,177.43,121689,0.0,1.0
2024-08-13,181.52,182.56,176.03,179.0,213692,181.52,182.56,176.03,179.0,213692,0.0,1.0
2024-08-14,184.07,186.8199,181.64,182.44,255753,184.07,186.8199,181.64,182.44,255753,0.0,1.0
2024-08-15,186.83,188.0,181.85,186.42,234193,186.83,188.0,181.85,186.42,234193,0.0,1.0
2024-08-16,190.44,191.77,186.43,187.19,221582,190.44,191.77,186.43,187.19,221582,0.0,1.0
2024-08-19,189.8,191.6626,185.37,190.44,191318,189.8,191.6626,185.37,190.44,191318,0.0,1.0
2024-08-20,187.24,189.73,184.56,189.39,151030,187.24,189.73,184.56,189.39,151030,0.0,1.0
2024-08-21,188.26,190.0,187.2,187.48,123652,188.26,190.0,187.2,187.48,123652,0.0,1.0
2024-08-22,184.01,189.42,183.5,189.42,172298,184.01,189.42,183.5,189.42,172298,0.0,1.0
2024-08-23,185.615,186.74,183.035,185.01,185859,185.615,186.74,183.035,185.01,185859,0.0,1.0
2024-08-26,177.39,188.62,176.485,186.5,299151,177.39,188.62,176.485,186.5,299151,0.0,1.0
2024-08-27,177.76,178.86,174.71,176.1,157142,177.76,178.86,174.71,176.1,157142,0.0,1.0
2024-08-28,193.86,211.44,190.99,199.4,985082,193.86,211.44,190.99,199.4,985082,0.0,1.0
2024-08-29,203.61,205.78,197.56,198.35,471883,203.61,205.78,197.56,198.35,471883,0.0,1.0
2024-08-30,203.76,206.26,198.87,203.96,362161,203.76,206.26,198.87,203.96,362161,0.0,1.0
2024-09-03,192.26,207.89,191.7516,203.94,375534,192.26,207.89,191.7516,203.94,375534,0.0,1.0
2024-09-04,194.04,197.425,190.6531,191.72,471423,194.04,197.425,190.6531,191.72,471423,0.0,1.0
2024-09-05,183.73,206.8,181.985,191.01,754383,183.73,206.8,181.985,191.01,754383,0.0,1.0
2024-09-06,179.47,186.42,175.85,183.29,421478,179.47,186.42,175.85,183.29,421478,0.0,1.0
2024-09-09,180.92,182.295,178.6901,180.27,277268,180.92,182.295,178.6901,180.27,277268,0.0,1.0
2024-09-10,180.71,184.61,178.62,180.4,274894,180.71,184.61,178.62,180.4,274894,0.0,1.0
2024-09-11,183.99,184.24,175.96,180.74,177748,183.99,184.24,175.96,180.74,177748,0.0,1.0
2024-09-12,185.5,186.53,181.905,183.28,169760,185.5,186.53,181.905,183.28,169760,0.0,1.0
2024-09-13,192.11,192.38,185.5,187.0,208929,192.11,192.38,185.5,187.0,208929,0.0,1.0
2024-09-16,173.52,188.175,171.23,187.19,1138999,173.52,188.175,171.23,187.19,1138999,0.0,1.0
2024-09-17,174.96,176.82,171.77,171.77,474318,174.96,176.82,171.77,171.77,474318,0.0,1.0
2024-09-18,174.44,180.65,171.27,174.47,374681,174.44,180.65,171.27,174.47,374681,0.0,1.0
2024-09-19,179.69,180.94,175.25,178.27,295477,179.69,180.94,175.25,178.27,295477,0.0,1.0
2024-09-20,182.76,184.29,177.6201,180.1,687834,182.76,184.29,177.6201,180.1,687834,0.0,1.0
2024-09-23,204.5,205.2801,190.04,190.3,702333,204.5,205.2801,190.04,190.3,702333,0.0,1.0
2024-09-24,197.82,203.8,197.33,203.8,361374,197.82,203.8,197.33,203.8,361374,0.0,1.0
2024-09-25,196.75,201.01,194.73,197.97,269218,196.75,201.01,194.73,197.97,269218,0.0,1.0
2024-09-26,194.7,200.0,194.36,200.0,255389,194.7,200.0,194.36,200.0,255389,0.0,1.0
2024-09-27,199.23,200.83,196.36,196.55,297464,199.23,200.83,196.36,196.55,297464,0.0,1.0
2024-09-30,200.5,200.78,196.607,198.0,268868,200.5,200.78,196.607,198.0,268868,0.0,1.0
2024-10-01,211.09,219.25,200.46,200.62,739324,211.09,219.25,200.46,200.62,739324,0.0,1.0
2024-10-02,204.0,217.2616,203.72,215.67,512647,204.0,217.2616,203.72,215.67,512647,0.0,1.0
2024-10-03,201.11,204.43,199.5,203.66,348832,201.11,204.43,199.5,203.66,348832,0.0,1.0
2024-10-04,207.95,208.65,201.0,203.16,225949,207.95,208.65,201.0,203.16,225949,0.0,1.0
2024-10-07,205.28,209.0,203.5453,208.18,219851,205.28,209.0,203.5453,208.18,219851,0.0,1.0
2024-10-08,207.82,209.32,205.59,206.54,218952,207.82,209.32,205.59,206.54,218952,0.0,1.0
2024-10-09,208.32,209.0,205.19,207.47,187144,208.32,209.0,205.19,207.47,187144,0.0,1.0
2024-10-10,206.67,212.1141,203.96,207.12,300361,206.67,212.1141,203.96,207.12,300361,0.0,1.0
2024-10-11,215.39,217.5,205.8,205.8,314920,215.39,217.5,205.8,205.8,314920,0.0,1.0
2024-10-14,215.17,219.0,214.2965,218.0,276753,215.17,219.0,214.2965,218.0,276753,0.0,1.0
2024-10-15,214.11,217.35,209.519,215.44,298071,214.11,217.35,209.519,215.44,298071,0.0,1.0
2024-10-16,220.23,221.52,215.2,215.74,257275,220.23,221.52,215.2,215.74,257275,0.0,1.0
2024-10-17,215.63,221.34,215.095,221.32,239731,215.63,221.34,215.095,221.32,239731,0.0,1.0
2024-10-18,216.97,218.9899,215.12,216.0,170648,216.97,218.9899,215.12,216.0,170648,0.0,1.0
2024-10-21,220.51,227.18,217.69,217.69,227471,220.51,227.18,217.69,217.69,227471,0.0,1.0
2024-10-22,216.48,220.0,214.68,219.52,207419,216.48,220.0,214.68,219.52,207419,0.0,1.0
2024-10-23,214.68,217.14,212.14,215.68,154901,214.68,217.14,212.14,215.68,154901,0.0,1.0
2024-10-24,215.655,218.8299,214.4054,214.68,142385,215.655,218.8299,214.4054,214.68,142385,0.0,1.0
2024-10-25,220.9,221.11,215.9056,216.69,182474,220.9,221.11,215.9056,216.69,182474,0.0,1.0
2024-10-28,220.8,222.58,217.97,222.06,150231,220.8,222.58,217.97,222.06,150231,0.0,1.0
2024-10-29,220.85,221.6917,218.0,220.2,139407,220.85,221.6917,218.0,220.2,139407,0.0,1.0
2024-10-30,216.6,221.19,216.24,219.31,198969,216.6,221.19,216.24,219.31,198969,0.0,1.0
2024-10-31,214.96,217.3199,211.4618,215.78,220623,214.96,217.3199,211.4618,215.78,220623,0.0,1.0
2024-11-01,216.0,219.8871,215.6,217.13,168731,216.0,219.8871,215.6,217.13,168731,0.0,1.0
2024-11-04,215.48,219.2799,213.0,213.57,146029,215.48,219.2799,213.0,213.57,146029,0.0,1.0
2024-11-05,219.67,220.26,215.2106,216.27,235094,219.67,220.26,215.2106,216.27,235094,0.0,1.0
2024-11-06,216.32,232.0,203.21,227.55,788152,216.32,232.0,203.21,227.55,788152,0.0,1.0
2024-11-07,223.69,224.9899,213.01,213.01,267809,223.69,224.9899,213.01,213.01,267809,0.0,1.0
2024-11-08,227.87,231.5,222.0,225.27,320947,227.87,231.5,222.0,225.27,320947,0.0,1.0
2024-11-11,235.17,236.5999,228.23,232.0,351380,235.17,236.5999,228.23,232.0,351380,0.0,1.0
2024-11-12,218.03,231.94,213.54,228.57,432200,218.03,231.94,213.54,228.57,432200,0.0,1.0
2024-11-13,217.56,227.65,217.18,217.44,382844,217.56,227.65,217.18,217.44,382844,0.0,1.0
2024-11-14,204.25,219.98,203.04,216.14,430787,204.25,219.98,203.04,216.14,430787,0.0,1.0
2024-11-15,200.06,204.5,197.61,203.82,344740,200.06,204.5,197.61,203.82,344740,0.0,1.0
2024-11-18,197.07,200.936,195.58,199.48,265381,197.07,200.936,195.58,199.48,265381,0.0,1.0
2024-11-19,194.89,197.69,189.26,192.4,860514,194.89,197.69,189.26,192.4,860514,0.0,1.0
2024-11-20,198.34,205.05,191.12,204.01,719460,198.34,205.05,191.12,204.01,719460,0.0,1.0
2024-11-21,194.26,204.52,193.0,198.14,537372,194.26,204.52,193.0,198.14,537372,0.0,1.0
2024-11-22,195.91,199.7439,195.625,196.29,323318,195.91,199.7439,195.625,196.29,323318,0.0,1.0
2024-11-25,193.11,201.6154,192.3,199.16,375782,193.11,201.6154,192.3,199.16,375782,0.0,1.0
2024-11-26,196.5,203.6899,193.0003,196.17,437870,196.5,203.6899,193.0003,196.17,437870,0.0,1.0
2024-11-27,190.87,199.556,190.5,197.36,259916,190.87,199.556,190.5,197.36,259916,0.0,1.0
2024-11-29,194.5,196.0,192.6,194.0,199736,194.5,196.0,192.6,194.0,199736,0.0,1.0
2024-12-02,203.19,203.57,192.5,197.0,473939,203.19,203.57,192.5,197.0,473939,0.0,1.0
2024-12-03,193.1,203.2,192.8,203.2,548262,193.1,203.2,192.8,203.2,548262,0.0,1.0
2024-12-04,196.89,199.2,192.29,194.03,695797,196.89,199.2,192.29,194.03,695797,0.0,1.0
2024-12-05,165.62,180.83,162.27,175.0,2547903,165.62,180.83,162.27,175.0,2547903,0.0,1.0
2024-12-06,163.33,167.3,161.0,166.01,808058,163.33,167.3,161.0,166.01,808058,0.0,1.0
2024-12-09,160.42,164.88,159.73,163.67,752709,160.42,164.88,159.73,163.67,752709,0.0,1.0
2024-12-10,153.72,160.2375,153.0,159.58,960075,153.72,160.2375,153.0,159.58,960075,0.0,1.0
2024-12-11,154.35,155.97,150.5,154.84,777900,154.35,155.97,150.5,154.84,777900,0.0,1.0
2024-12-12,153.88,156.725,152.1887,154.26,487888,153.88,156.725,152.1887,154.26,487888,0.0,1.0
2024-12-13,156.5,156.6,151.42,153.45,611458,156.5,156.6,151.42,153.45,611458,0.0,1.0
2024-12-16,168.8,172.08,159.22,159.5457,1118827,168.8,172.08,159.22,159.5457,1118827,0.0,1.0
2024-12-17,164.04,168.61,159.6249,168.61,732689,164.04,168.61,159.6249,168.61,732689,0.0,1.0
2024-12-18,156.06,165.25,155.32,163.86,805887,156.06,165.25,155.32,163.86,805887,0.0,1.0
2024-12-19,161.84,161.85,156.07,156.93,526626,161.84,161.85,156.07,156.93,526626,0.0,1.0
2024-12-20,164.03,165.6199,158.18,158.18,1373229,164.03,165.6199,158.18,158.18,1373229,0.0,1.0
2024-12-23,161.2,164.81,159.32,164.6,397718,161.2,164.81,159.32,164.6,397718,0.0,1.0
2024-12-24,160.12,161.855,158.71,161.2,164252,160.12,161.855,158.71,161.2,164252,0.0,1.0
2024-12-26,161.5,162.2074,158.0,158.11,269487,161.5,162.2074,158.0,158.11,269487,0.0,1.0
2024-12-27,157.66,161.49,154.62,161.01,345693,157.66,161.49,154.62,161.01,345693,0.0,1.0
2024-12-30,155.18,155.95,152.76,155.27,342595,155.18,155.95,152.76,155.27,342595,0.0,1.0
2024-12-31,153.89,157.46,153.71,156.74,266272,153.89,157.46,153.71,156.74,266272,0.0,1.0
2025-01-02,156.45,161.705,155.28,157.87,318129,156.45,161.705,155.28,157.87,318129,0.0,1.0
2025-01-03,161.01,161.555,157.18,157.36,340648,161.01,161.555,157.18,157.36,340648,0.0,1.0
2025-01-06,163.73,164.0,160.521,163.23,333920,163.73,164.0,160.521,163.23,333920,0.0,1.0
2025-01-07,163.04,168.0,161.5496,164.45,335841,163.04,168.0,161.5496,164.45,335841,0.0,1.0
2025-01-08,163.41,164.0,158.04,161.41,321843,163.41,164.0,158.04,161.41,321843,0.0,1.0
2025-01-10,165.03,167.25,160.15,160.86,332055,165.03,167.25,160.15,160.86,332055,0.0,1.0
2025-01-13,162.11,162.34,157.25,161.28,423626,162.11,162.34,157.25,161.28,423626,0.0,1.0
2025-01-14,164.66,168.9689,163.0,163.73,283466,164.66,168.9689,163.0,163.73,283466,0.0,1.0
2025-01-15,167.53,171.0,166.2668,168.4,365491,167.53,171.0,166.2668,168.4,365491,0.0,1.0
2025-01-16,165.39,168.61,163.17,168.0,288480,165.39,168.61,163.17,168.0,288480,0.0,1.0
2025-01-17,168.74,170.88,164.9,167.96,317743,168.74,170.88,164.9,167.96,317743,0.0,1.0
2025-01-21,177.52,177.63,171.0,171.0,444967,177.52,177.63,171.0,171.0,444967,0.0,1.0
2025-01-22,177.88,180.0,175.845,178.38,384893,177.88,180.0,175.845,178.38,384893,0.0,1.0
2025-01-23,181.57,182.64,176.5,177.63,375829,181.57,182.64,176.5,177.63,375829,0.0,1.0
2025-01-24,180.36,182.043,179.2321,181.57,319408,180.36,182.043,179.2321,181.57,319408,0.0,1.0
2025-01-27,176.545,178.925,170.17,176.0,387485,176.545,178.925,170.17,176.0,387485,0.0,1.0
2025-01-28,175.04,179.69,172.99,179.69,233665,175.04,179.69,172.99,179.69,233665,0.0,1.0
2025-01-29,171.28,177.158,169.0,175.14,274780,171.28,177.158,169.0,175.14,274780,0.0,1.0
2025-01-30,171.98,173.89,170.5,172.25,228733,171.98,173.89,170.5,172.25,228733,0.0,1.0
2025-01-31,180.15,182.6,171.53,174.0,400254,180.15,182.6,171.53,174.0,400254,0.0,1.0
2025-02-03,172.98,181.8464,172.98,174.83,449344,172.98,181.8464,172.98,174.83,449344,0.0,1.0
2025-02-04,186.12,188.79,174.79,174.79,551175,186.12,188.79,174.79,174.79,551175,0.0,1.0
2025-02-05,185.96,188.54,183.39,188.54,342446,185.96,188.54,183.39,188.54,342446,0.0,1.0
2025-02-06,179.07,188.2,176.35,187.68,397762,179.07,188.2,176.35,187.68,397762,0.0,1.0
2025-02-07,176.93,180.2999,176.06,179.08,244405,176.93,180.2999,176.06,179.08,244405,0.0,1.0
2025-02-10,182.15,182.65,175.86,177.47,253282,182.15,182.65,175.86,177.47,253282,0.0,1.0
2025-02-11,179.35,181.02,176.9825,181.0,248703,179.35,181.02,176.9825,181.0,248703,0.0,1.0
2025-02-12,167.7,178.8,162.95,175.27,703443,167.7,178.8,162.95,175.27,703443,0.0,1.0
2025-02-13,161.34,168.6,159.37,168.25,625545,161.34,168.6,159.37,168.25,625545,0.0,1.0
2025-02-14,156.99,161.33,156.4,160.98,484780,156.99,161.33,156.4,160.98,484780,0.0,1.0
2025-02-18,155.3,160.05,153.97,158.24,523459,155.3,160.05,153.97,158.24,523459,0.0,1.0
2025-02-19,158.84,161.61,156.2,157.06,468076,158.84,161.61,156.2,157.06,468076,0.0,1.0
2025-02-20,158.13,159.42,154.41,158.63,284250,158.13,159.42,154.41,158.63,284250,0.0,1.0
2025-02-21,154.79,160.25,153.1635,160.02,341437,154.79,160.25,153.1635,160.02,341437,0.0,1.0
2025-02-24,152.9,156.48,149.02,154.79,335032,152.9,156.48,149.02,154.79,335032,0.0,1.0
2025-02-25,151.69,153.68,145.965,152.01,478281,151.69,153.68,145.965,152.01,478281,0.0,1.0
2025-02-26,153.65,157.82,150.0,152.36,379736,153.65,157.82,150.0,152.36,379736,0.0,1.0
2025-02-27,151.86,157.0,151.6,155.87,256172,151.86,157.0,151.6,155.87,256172,0.0,1.0
2025-02-28,149.62,153.23,147.225,150.63,452167,149.62,153.23,147.225,150.63,452167,0.0,1.0
2025-03-03,142.63,150.83,141.67,149.85,529099,142.63,150.83,141.67,149.85,529099,0.0,1.0
2025-03-04,141.9,143.56,135.17,140.25,997506,141.9,143.56,135.17,140.25,997506,0.0,1.0
2025-03-05,135.69,138.21,110.07,110.07,2984866,135.69,138.21,110.07,110.07,2984866,0.0,1.0
2025-03-06,135.07,136.2336,131.1,134.81,705508,135.07,136.2336,131.1,134.81,705508,0.0,1.0
2025-03-07,132.33,134.89,128.905,134.89,668313,132.33,134.89,128.905,134.89,668313,0.0,1.0
2025-03-10,123.35,130.49,121.62,130.04,717691,123.35,130.49,121.62,130.04,717691,0.0,1.0
2025-03-11,124.0,126.225,121.7662,123.37,557762,124.0,126.225,121.7662,123.37,557762,0.0,1.0
2025-03-12,121.53,126.5499,120.84,125.32,486160,121.53,126.5499,120.84,125.32,486160,0.0,1.0
2025-03-13,123.99,124.05,120.43,121.81,409397,123.99,124.05,120.43,121.81,409397,0.0,1.0
2025-03-14,129.45,129.86,124.5,126.76,487720,129.45,129.86,124.5,126.76,487720,0.0,1.0
2025-03-17,125.74,129.155,124.3001,128.67,392466,125.74,129.155,124.3001,128.67,392466,0.0,1.0
2025-03-18,124.79,125.55,121.14,125.5,409168,124.79,125.55,121.14,125.5,409168,0.0,1.0
2025-03-19,125.73,127.4945,123.92,125.29,325852,125.73,127.4945,123.92,125.29,325852,0.0,1.0
2025-03-20,125.1,125.35,123.4988,124.54,215107,125.1,125.35,123.4988,124.54,215107,0.0,1.0
2025-03-21,125.01,125.15,122.4655,123.83,734207,125.01,125.15,122.4655,123.83,734207,0.0,1.0
2025-03-24,128.69,129.37,126.3,127.1,285169,128.69,129.37,126.3,127.1,285169,0.0,1.0
2025-03-25,131.2,131.4,128.34,130.0,319739,131.2,131.4,128.34,130.0,319739,0.0,1.0
2025-03-26,126.0,132.005,124.35,131.5,317376,126.0,132.005,124.35,131.5,317376,0.0,1.0
2025-03-27,123.59,126.605,123.01,125.83,253989,123.59,126.605,123.01,125.83,253989,0.0,1.0
2025-03-28,120.93,124.22,119.4647,124.22,320583,120.93,124.22,119.4647,124.22,320583,0.0,1.0
2025-03-31,119.19,120.28,115.35,118.39,428663,119.19,120.28,115.35,118.39,428663,0.0,1.0
2025-04-01,121.79,122.7918,118.65,119.28,444631,121.79,122.7918,118.65,119.28,444631,0.0,1.0
2025-04-02,126.84,128.05,119.5891,120.24,353419,126.84,128.05,119.5891,120.24,353419,0.0,1.0
2025-04-03,117.59,123.28,116.02,120.36,377053,117.59,123.28,116.02,120.36,377053,0.0,1.0
2025-04-04,111.65,115.0,110.11,113.0,561339,111.65,115.0,110.11,113.0,561339,0.0,1.0
2025-04-07,113.38,116.26,102.25,106.1,634733,113.38,116.26,102.25,106.1,634733,0.0,1.0
2025-04-08,121.03,122.485,114.9145,120.82,954377,121.03,122.485,114.9145,120.82,954377,0.0,1.0
2025-04-09,137.72,140.63,119.25,120.7,947978,137.72,140.63,119.25,120.7,947978,0.0,1.0
2025-04-10,138.97,141.2,134.5008,135.6,681650,138.97,141.2,134.5008,135.6,681650,0.0,1.0
2025-04-11,146.33,148.0185,137.41,139.1,513359,146.33,148.0185,137.41,139.1,513359,0.0,1.0
2025-04-14,142.8,149.77,140.91,149.625,498581,142.8,149.77,140.91,149.625,498581,0.0,1.0
2025-04-15,140.0,144.11,138.89,141.74,388357,140.0,144.11,138.89,141.74,388357,0.0,1.0
2025-04-16,143.81,144.15,138.0,139.0,343447,143.81,144.15,138.0,139.0,343447,0.0,1.0
2025-04-17,147.61,147.97,143.275,143.98,381792,147.61,147.97,143.275,143.98,381792,0.0,1.0
2025-04-21,144.2,146.9348,141.085,146.405,276132,144.2,146.9348,141.085,146.405,276132,0.0,1.0
2025-04-22,150.18,150.58,145.4429,146.605,420856,150.18,150.58,145.4429,146.605,420856,0.0,1.0
2025-04-23,146.21,156.35,146.055,155.01,445077,146.21,156.35,146.055,155.01,445077,0.0,1.0
2025-04-24,148.95,150.36,142.2018,145.94,353144,148.95,150.36,142.2018,145.94,353144,0.0,1.0
2025-04-25,149.59,151.42,147.95,148.93,306994,149.59,151.42,147.95,148.93,306994,0.0,1.0
2025-04-28,149.71,154.0,147.17,150.25,227650,149.71,154.0,147.17,150.25,227650,0.0,1.0
2025-04-29,153.24,154.48,149.22,149.66,292542,153.24,154.48,149.22,149.66,292542,0.0,1.0
2025-04-30,151.52,152.249,148.019,150.99,262830,151.52,152.249,148.019,150.99,262830,0.0,1.0
2025-05-01,155.21,157.73,150.2897,153.12,386395,155.21,157.73,150.2897,153.12,386395,0.0,1.0
2025-05-02,158.79,160.01,155.22,156.405,310779,158.79,160.01,155.22,156.405,310779,0.0,1.0
2025-05-05,161.96,163.5,156.94,159.09,441995,161.96,163.5,156.94,159.09,441995,0.0,1.0
2025-05-06,158.5,162.0,154.3875,160.0,386579,158.5,162.0,154.3875,160.0,386579,0.0,1.0
2025-05-07,160.01,160.515,155.69,158.5,271672,160.01,160.515,155.69,158.5,271672,0.0,1.0
2025-05-08,168.38,169.0,161.5,162.79,490220,168.38,169.0,161.5,162.79,490220,0.0,1.0
2025-05-09,165.47,168.9534,163.2,168.36,368867,165.47,168.9534,163.2,168.36,368867,0.0,1.0
2025-05-12,167.13,171.443,164.68,171.07,478397,167.13,171.443,164.68,171.07,478397,0.0,1.0
2025-05-13,166.6,171.44,166.0,169.27,411414,166.6,171.44,166.0,169.27,411414,0.0,1.0
2025-05-14,163.82,168.06,163.7,166.85,343900,163.82,168.06,163.7,166.85,343900,0.0,1.0
2025-05-15,165.49,166.56,163.5885,163.82,244338,165.49,166.56,163.5885,163.82,244338,0.0,1.0
2025-05-16,164.09,166.49,163.52,165.92,316654,164.09,166.49,163.52,165.92,316654,0.0,1.0
2025-05-19,161.12,164.29,159.64,162.57,337484,161.12,164.29,159.64,162.57,337484,0.0,1.0
2025-05-20,169.29,169.58,160.4625,160.93,504341,169.29,169.58,160.4625,160.93,504341,0.0,1.0
2025-05-21,166.73,169.2,163.425,169.0,518430,166.73,169.2,163.425,169.0,518430,0.0,1.0
2025-05-22,167.64,168.97,164.9,166.75,408031,167.64,168.97,164.9,166.75,408031,0.0,1.0
2025-05-23,169.07,169.62,162.03,163.75,278365,169.07,169.62,162.03,163.75,278365,0.0,1.0
2025-05-27,178.14,178.5,170.2676,170.52,560845,178.14,178.5,170.2676,170.52,560845,0.0,1.0
2025-05-28,176.38,180.72,175.95,177.93,492542,176.38,180.72,175.95,177.93,492542,0.0,1.0
2025-05-29,172.49,178.944,171.98,177.93,296914,172.49,178.944,171.98,177.93,296914,0.0,1.0
2025-05-30,178.03,178.778,170.31,172.18,1092267,178.03,178.778,170.31,172.18,1092267,0.0,1.0
2025-06-02,180.41,188.7505,177.33,183.0,757841,180.41,188.7505,177.33,183.0,757841,0.0,1.0
2025-06-03,186.16,188.5638,181.865,182.4,635796,186.16,188.5638,181.865,182.4,635796,0.0,1.0
2025-06-04,183.48,187.83,178.69,187.83,718221,183.48,187.83,178.69,187.83,718221,0.0,1.0
2025-06-05,186.59,189.95,184.5,185.99,723847,186.59,189.95,184.5,185.99,723847,0.0,1.0
2025-06-06,190.89,201.7,188.08,189.55,1130150,190.89,201.7,188.08,189.55,1130150,0.0,1.0
2025-06-09,195.72,202.7399,191.73,196.36,1058764,195.72,202.7399,191.73,196.36,1058764,0.0,1.0
2025-06-10,189.62,196.3699,187.1,195.72,547830,189.62,196.3699,187.1,195.72,547830,0.0,1.0
2025-06-11,189.52,190.01,183.5,190.0,612809,189.52,190.01,183.5,190.0,612809,0.0,1.0
2025-06-12,190.12,191.4924,185.77,187.81,339047,190.12,191.4924,185.77,187.81,339047,0.0,1.0
2025-06-13,195.1,199.0,191.47,193.9,774038,195.1,199.0,191.47,193.9,774038,0.0,1.0
2025-06-16,186.67,197.6798,186.44,197.4,712144,186.67,197.6798,186.44,197.4,712144,0.0,1.0
2025-06-17,188.73,191.417,186.55,187.02,657493,188.73,191.417,186.55,187.02,657493,0.0,1.0
2025-06-18,190.04,195.45,189.39,190.17,801064,190.04,195.45,189.39,190.17,801064,0.0,1.0
2025-06-20,189.65,193.55,186.76,190.99,1164677,189.65,193.55,186.76,190.99,1164677,0.0,1.0
2025-06-23,191.23,197.5765,189.69,191.0,969748,191.23,197.5765,189.69,191.0,969748,0.0,1.0
2025-06-24,193.28,195.647,187.88,193.0,1576279,193.28,195.647,187.88,193.0,1576279,0.0,1.0
2025-06-25,234.94,250.0,223.5,223.84,6343615,234.94,250.0,223.5,223.84,6343615,0.0,1.0
2025-06-26,272.37,272.57,237.3,238.0,4739199,272.37,272.57,237.3,238.0,4739199,0.0,1.0
2025-06-27,278.07,285.99,270.01,279.0,3352690,278.07,285.99,270.01,279.0,3352690,0.0,1.0
2025-06-30,284.95,295.9,279.01,283.69,1678487,284.95,295.9,279.01,283.69,1678487,0.0,1.0
2025-07-01,252.4,271.5099,250.87,263.12,3777505,252.4,271.5099,250.87,263.12,3777505,0.0,1.0
2025-07-02,246.25,251.48,245.1,249.64,5089655,246.25,251.48,245.1,249.64,5089655,0.0,1.0
2025-07-03,246.23,250.99,244.44,248.205,2587653,246.23,250.99,244.44,248.205,2587653,0.0,1.0
2025-07-07,240.74,248.99,238.81,248.37,2385501,240.74,248.99,238.81,248.37,2385501,0.0,1.0
2025-07-08,237.07,243.8383,232.01,241.25,1980955,237.07,243.8383,232.01,241.25,1980955,0.0,1.0
2025-07-09,236.77,237.83,228.89,236.33,1936368,236.77,237.83,228.89,236.33,1936368,0.0,1.0
2025-07-10,237.57,243.41,234.8,238.03,2035906,237.57,243.41,234.8,238.03,2035906,0.0,1.0
2025-07-11,263.8,264.797,246.22,249.17,4249288,263.8,264.797,246.22,249.17,4249288,0.0,1.0
2025-07-14,265.0,268.5,252.5,260.77,2168604,265.0,268.5,252.5,260.77,2168604,0.0,1.0
2025-07-15,263.89,266.5926,257.2191,266.1,1324921,263.89,266.5926,257.2191,266.1,1324921,0.0,1.0
2025-07-16,268.92,269.4199,260.0384,260.5,1460374,268.92,269.4199,260.0384,260.5,1460374,0.0,1.0
2025-07-17,278.56,284.1681,269.42,269.42,6617607,278.56,284.1681,269.42,269.42,6617607,0.0,1.0
2025-07-18,274.03,281.35,271.9001,280.68,1248111,274.03,281.35,271.9001,280.68,1248111,0.0,1.0
2025-07-21,272.18,279.53,271.08,277.04,1121150,272.18,279.53,271.08,277.04,1121150,0.0,1.0
2025-07-22,262.48,266.4,256.4508,265.0,1497172,262.48,266.4,256.4508,265.0,1497172,0.0,1.0
2025-07-23,272.8,272.8,263.04,264.27,974884,272.8,272.8,263.04,264.27,974884,0.0,1.0
2025-07-24,271.2,280.41,269.67,272.61,1113590,271.2,280.41,269.67,272.61,1113590,0.0,1.0
2025-07-25,272.88,274.0,267.48,272.98,722697,272.88,274.0,267.48,272.98,722697,0.0,1.0
2025-07-28,270.63,282.6,263.0,277.69,1009447,270.63,282.6,263.0,277.69,1009447,0.0,1.0
2025-07-29,268.39,274.0,267.3,272.37,769943,268.39,274.0,267.3,272.37,769943,0.0,1.0
2025-07-30,267.8,270.87,265.35,268.0,707754,267.8,270.87,265.35,268.0,707754,0.0,1.0
2025-07-31,267.64,269.6899,263.18,267.31,711001,267.64,269.6899,263.18,267.31,711001,0.0,1.0
2025-08-01,260.07,263.79,251.34,259.61,950722,260.07,263.79,251.34,259.61,950722,0.0,1.0
2025-08-04,267.95,271.0,261.91,265.72,552417,267.95,271.0,261.91,265.72,552417,0.0,1.0
2025-08-05,264.75,276.5,260.41,271.98,1106763,264.75,276.5,260.41,271.98,1106763,0.0,1.0
2025-08-06,263.1,265.92,259.058,262.94,635986,263.1,265.92,259.058,262.94,635986,0.0,1.0
2025-08-07,259.61,268.58,256.39,265.87,679373,259.61,268.58,256.39,265.87,679373,0.0,1.0
2025-08-08,247.45,264.2531,243.22,259.61,1094445,247.45,264.2531,243.22,259.61,1094445,0.0,1.0
2025-08-11,244.44,254.1335,243.68,251.12,898872,244.44,254.1335,243.68,251.12,898872,0.0,1.0
2025-08-12,250.49,251.14,239.15,244.9,1040851,250.49,251.14,239.15,244.9,1040851,0.0,1.0
2025-08-13,254.81,257.0,245.35,255.0,798155,254.81,257.0,245.35,255.0,798155,0.0,1.0
2025-08-14,249.73,255.23,246.61,252.92,626371,249.73,255.23,246.61,252.92,626371,0.0,1.0
2025-08-15,246.65,249.08,240.5,249.08,671353,246.65,249.08,240.5,249.08,671353,0.0,1.0
2025-08-18,247.13,250.415,244.6614,246.65,655328,247.13,250.415,244.6614,246.65,655328,0.0,1.0
2025-08-19,235.18,254.0,233.34,253.0,1013575,235.18,254.0,233.34,253.0,1013575,0.0,1.0
2025-08-20,232.24,236.78,227.55,232.74,637344,232.24,236.78,227.55,232.74,637344,0.0,1.0
2025-08-21,235.07,235.39,230.95,232.33,514270,235.07,235.39,230.95,232.33,514270,0.0,1.0
2025-08-22,239.84,244.7,233.93,234.57,806357,239.84,244.7,233.93,234.57,806357,0.0,1.0
2025-08-25,241.15,247.78,240.0,240.25,740057,241.15,247.78,240.0,240.25,740057,0.0,1.0
2025-08-26,245.9,249.9,241.15,241.34,653572,245.9,249.9,241.15,241.34,653572,0.0,1.0
2025-08-27,247.47,250.7999,243.2,247.51,625776,247.47,250.7999,243.2,247.51,625776,0.0,1.0
2025-08-28,248.93,250.9337,247.0,248.0,438745,248.93,250.9337,247.0,248.0,438745,0.0,1.0
2025-08-29,241.35,253.695,238.48,253.14,624980,241.35,253.695,238.48,253.14,624980,0.0,1.0
2025-09-02,240.02,241.04,232.0001,239.5,518457,240.02,241.04,232.0001,239.5,518457,0.0,1.0
2025-09-03,238.23,245.04,237.47,242.63,433131,238.23,245.04,237.47,242.63,433131,0.0,1.0
2025-09-04,226.76,238.144,221.05,237.46,1223033,226.76,238.144,221.05,237.46,1223033,0.0,1.0
2025-09-05,226.08,232.31,220.88,231.0,775215,226.08,232.31,220.88,231.0,775215,0.0,1.0
2025-09-08,236.91,239.37,229.55,229.96,1490959,236.91,239.37,229.55,229.96,1490959,0.0,1.0
2025-09-09,230.99,236.57,230.22,235.21,1801130,230.99,236.57,230.22,235.21,1801130,0.0,1.0
2025-09-10,247.05,247.25,225.7501,232.0,2574303,247.05,247.25,225.7501,232.0,2574303,0.0,1.0
2025-09-11,241.81,257.07,241.1,241.69,1861798,241.81,257.07,241.1,241.69,1861798,0.0,1.0
2025-09-12,243.0,250.83,242.0,245.13,781942,243.0,250.83,242.0,245.13,781942,0.0,1.0
2025-09-15,251.04,251.75,243.44,245.27,940517,251.04,251.75,243.44,245.27,940517,0.0,1.0
2025-09-16,265.87,266.42,253.14,254.48,1348595,265.87,266.42,253.14,254.48,1348595,0.0,1.0
2025-09-17,272.07,274.52,262.39,265.68,1112464,272.07,274.52,262.39,265.68,1112464,0.0,1.0
2025-09-18,283.43,288.0,275.81,278.42,1529871,283.43,288.0,275.81,278.42,1529871,0.0,1.0
2025-09-19,278.55,289.3721,277.9385,283.59,1991932,278.55,289.3721,277.9385,283.59,1991932,0.0,1.0
2025-09-22,288.08,289.51,275.4387,278.27,870370,288.08,289.51,275.4387,278.27,870370,0.0,1.0
2025-09-23,298.61,301.12,291.7789,293.32,1588368,298.61,301.12,291.7789,293.32,1588368,0.0,1.0
2025-09-24,301.52,307.11,297.465,302.04,1378228,301.52,307.11,297.465,302.04,1378228,0.0,1.0
2025-09-25,301.79,302.48,278.1,293.08,1164512,301.79,302.48,278.1,293.08,1164512,0.0,1.0
2025-09-26,301.2,305.01,294.0,303.36,752815,301.2,305.01,294.0,303.36,752815,0.0,1.0
2025-09-29,308.69,317.11,305.31,310.42,1445361,308.69,317.11,305.31,310.42,1445361,0.0,1.0
2025-09-30,314.89,316.595,303.7217,307.68,1029905,314.89,316.595,303.7217,307.68,1029905,0.0,1.0
2025-10-01,346.08,346.24,318.0,318.17,2075376,346.08,346.24,318.0,318.17,2075376,0.0,1.0
2025-10-02,360.28,363.77,349.7101,354.45,1571480,360.28,363.77,349.7101,354.45,1571480,0.0,1.0
2025-10-03,374.64,383.8,366.82,374.43,1683651,374.64,383.8,366.82,374.43,1683651,0.0,1.0
2025-10-06,391.88,392.82,373.0279,385.39,1823612,391.88,392.82,373.0279,385.39,1823612,0.0,1.0
2025-10-07,395.13,400.01,386.01,390.73,1459352,395.13,400.01,386.01,390.73,1459352,0.0,1.0
2025-10-08,407.51,410.75,389.99,399.77,1632798,407.51,410.75,389.99,399.77,1632798,0.0,1.0
2025-10-09,398.29,417.86,396.0,408.15,1024582,398.29,417.86,396.0,408.15,1024582,0.0,1.0
2025-10-10,392.29,408.989,390.13,397.82,1049557,392.29,408.989,390.13,397.82,1049557,0.0,1.0
2025-10-13,409.83,411.0,381.01,392.29,1321008,409.83,411.0,381.01,392.29,1321008,0.0,1.0
2025-10-14,401.63,411.1555,391.56,401.51,737549,401.63,411.1555,391.56,401.51,737549,0.0,1.0
2025-10-15,384.69,409.66,377.01,406.0,1238178,384.69,409.66,377.01,406.0,1238178,0.0,1.0
2025-10-16,374.1,387.26,368.56,385.0,1101110,374.1,387.26,368.56,385.0,1101110,0.0,1.0
2025-10-17,350.59,368.73,349.09,364.5,1616650,350.59,368.73,349.09,364.5,1616650,0.0,1.0
2025-10-20,364.04,366.15,355.0,361.11,1726900,364.04,366.15,355.0,361.11,1726900,0.0,1.0
2025-10-21,377.18,379.67,361.12,367.14,853560,377.18,379.67,361.12,367.14,853560,0.0,1.0
2025-10-22,355.18,378.29,345.28,373.57,1159393,355.18,378.29,345.28,373.57,1159393,0.0,1.0
2025-10-23,364.28,371.0,359.95,366.5,698997,364.28,371.0,359.95,366.5,698997,0.0,1.0
2025-10-24,378.54,380.2,364.37,372.93,784103,378.54,380.2,364.37,372.93,784103,0.0,1.0
2025-10-27,380.13,391.1558,375.0,388.74,751637,380.13,391.1558,375.0,388.74,751637,0.0,1.0
2025-10-28,379.93,386.8,379.07,384.9,510895,379.93,386.8,379.07,384.9,510895,0.0,1.0
2025-10-29,380.65,394.06,375.0,384.34,671272,380.65,394.06,375.0,384.34,671272,0.0,1.0
2025-10-30,365.83,379.0,363.0,375.86,800924,365.83,379.0,363.0,375.86,800924,0.0,1.0
2025-10-31,369.91,375.8,359.0838,372.2,588038,369.91,375.8,359.0838,372.2,588038,0.0,1.0
2025-11-03,367.88,379.9999,363.1,375.475,466986,367.88,379.9999,363.1,375.475,466986,0.0,1.0
2025-11-04,365.08,367.91,347.9001,354.25,645035,365.08,367.91,347.9001,354.25,645035,0.0,1.0
2025-11-05,350.7,361.58,345.8,357.0,856809,350.7,361.58,345.8,357.0,856809,0.0,1.0
2025-11-06,328.23,350.81,324.48,350.81,946245,328.23,350.81,324.48,350.81,946245,0.0,1.0
2025-11-07,329.65,332.1725,307.32,319.9,1416440,329.65,332.1725,307.32,319.9,1416440,0.0,1.0
2025-11-10,333.87,341.18,324.48,338.355,642923,333.87,341.18,324.48,338.355,642923,0.0,1.0
2025-11-11,328.09,333.1,324.04,329.19,496545,328.09,333.1,324.04,329.19,496545,0.0,1.0
2025-11-12,323.32,334.555,320.04,328.1,477675,323.32,334.555,320.04,328.1,477675,0.0,1.0
2025-11-13,295.49,318.01,293.45,316.94,1212389,295.49,318.01,293.45,316.94,1212389,0.0,1.0
2025-11-14,291.21,299.7199,280.02,280.02,890764,291.21,299.7199,280.02,280.02,890764,0.0,1.0
2025-11-17,283.66,292.345,278.67,291.02,668623,283.66,292.345,278.67,291.02,668623,0.0,1.0
2025-11-18,280.95,288.09,275.64,283.99,789822,280.95,288.09,275.64,283.99,789822,0.0,1.0
2025-11-19,280.43,286.21,276.83,279.8,672517,280.43,286.21,276.83,279.8,672517,0.0,1.0
2025-11-20,273.98,295.6,270.99,294.42,847681,273.98,295.6,270.99,294.42,847681,0.0,1.0
2025-11-21,272.54,273.55,260.28,271.04,792833,272.54,273.55,260.28,271.04,792833,0.0,1.0
2025-11-24,276.99,282.03,272.22,272.54,689325,276.99,282.03,272.22,272.54,689325,0.0,1.0
2025-11-25,278.47,280.0,269.68,276.99,674882,278.47,280.0,269.68,276.99,674882,0.0,1.0
2025-11-26,279.19,283.95,273.52,283.52,566410,279.19,283.95,273.52,283.52,566410,0.0,1.0