date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-07-26,13.0,13.5,13.0,13.31,313100,13.0,13.5,13.0,13.31,313100,0.0,1.0
1999-07-27,14.13,14.69,13.25,13.38,130000,14.13,14.69,13.25,13.38,130000,0.0,1.0
1999-07-28,13.5,14.5,13.5,14.38,72500,13.5,14.5,13.5,14.38,72500,0.0,1.0
1999-07-29,13.13,13.94,13.0,13.94,128400,13.13,13.94,13.0,13.94,128400,0.0,1.0
1999-07-30,12.0,13.09,11.0,13.06,123500,12.0,13.09,11.0,13.06,123500,0.0,1.0
1999-08-02,11.63,12.38,11.5,12.06,114400,11.63,12.38,11.5,12.06,114400,0.0,1.0
1999-08-03,12.0,12.5,11.88,12.5,24300,12.0,12.5,11.88,12.5,24300,0.0,1.0
1999-08-04,13.0,13.13,12.38,12.44,106200,13.0,13.13,12.38,12.44,106200,0.0,1.0
1999-08-05,13.63,13.88,13.36,13.38,118000,13.63,13.88,13.36,13.38,118000,0.0,1.0
1999-08-06,14.0,14.13,13.5,13.75,122800,14.0,14.13,13.5,13.75,122800,0.0,1.0
1999-08-09,15.13,15.13,14.06,14.25,132500,15.13,15.13,14.06,14.25,132500,0.0,1.0
1999-08-10,14.44,15.13,14.25,15.13,84100,14.44,15.13,14.25,15.13,84100,0.0,1.0
1999-08-11,14.81,15.06,14.31,14.31,122600,14.81,15.06,14.31,14.31,122600,0.0,1.0
1999-08-12,14.13,14.63,14.0,14.63,9700,14.13,14.63,14.0,14.63,9700,0.0,1.0
1999-08-13,14.25,14.38,14.0,14.16,28900,14.25,14.38,14.0,14.16,28900,0.0,1.0
1999-08-16,14.06,14.31,14.06,14.31,900,14.06,14.31,14.06,14.31,900,0.0,1.0
1999-08-17,14.0,14.19,14.0,14.0,2900,14.0,14.19,14.0,14.0,2900,0.0,1.0
1999-08-18,14.0,14.31,14.0,14.31,1700,14.0,14.31,14.0,14.31,1700,0.0,1.0
1999-08-19,15.0,15.0,14.25,14.31,53200,15.0,15.0,14.25,14.31,53200,0.0,1.0
1999-08-20,15.75,16.5,15.63,16.0,70300,15.75,16.5,15.63,16.0,70300,0.0,1.0
1999-08-23,15.5,16.25,15.25,16.06,49500,15.5,16.25,15.25,16.06,49500,0.0,1.0
1999-08-24,15.25,15.63,15.25,15.5,52200,15.25,15.63,15.25,15.5,52200,0.0,1.0
1999-08-25,16.0,16.13,15.75,15.97,43700,16.0,16.13,15.75,15.97,43700,0.0,1.0
1999-08-26,15.5,16.0,15.5,16.0,5100,15.5,16.0,15.5,16.0,5100,0.0,1.0
1999-08-27,15.81,16.0,15.81,15.81,32000,15.81,16.0,15.81,15.81,32000,0.0,1.0
1999-08-30,15.88,16.0,15.75,16.0,6000,15.88,16.0,15.75,16.0,6000,0.0,1.0
1999-08-31,15.5,15.88,15.5,15.81,5800,15.5,15.88,15.5,15.81,5800,0.0,1.0
1999-09-01,15.75,15.75,15.38,15.38,300,15.75,15.75,15.38,15.38,300,0.0,1.0
1999-09-02,15.25,15.75,15.25,15.75,6200,15.25,15.75,15.25,15.75,6200,0.0,1.0
1999-09-03,15.63,15.63,15.13,15.63,900,15.63,15.63,15.13,15.63,900,0.0,1.0
1999-09-07,15.0,15.19,14.69,15.19,36900,15.0,15.19,14.69,15.19,36900,0.0,1.0
1999-09-08,15.13,15.69,15.13,15.69,24900,15.13,15.69,15.13,15.69,24900,0.0,1.0
1999-09-09,15.38,15.56,15.13,15.13,3700,15.38,15.56,15.13,15.13,3700,0.0,1.0
1999-09-10,15.38,15.56,15.25,15.38,11300,15.38,15.56,15.25,15.38,11300,0.0,1.0
1999-09-13,15.0,15.38,15.0,15.31,8100,15.0,15.38,15.0,15.31,8100,0.0,1.0
1999-09-14,15.5,15.5,15.06,15.5,27600,15.5,15.5,15.06,15.5,27600,0.0,1.0
1999-09-15,15.25,15.5,15.0,15.25,2700,15.25,15.5,15.0,15.25,2700,0.0,1.0
1999-09-16,15.56,15.63,15.25,15.63,3200,15.56,15.63,15.25,15.63,3200,0.0,1.0
1999-09-17,16.0,16.13,15.31,15.56,18300,16.0,16.13,15.31,15.56,18300,0.0,1.0
1999-09-20,15.75,16.13,15.75,16.13,1400,15.75,16.13,15.75,16.13,1400,0.0,1.0
1999-09-21,16.44,16.56,15.75,15.75,61100,16.44,16.56,15.75,15.75,61100,0.0,1.0
1999-09-22,17.0,17.0,16.38,16.5,54800,17.0,17.0,16.38,16.5,54800,0.0,1.0
1999-09-23,17.69,18.25,17.0,17.31,183000,17.69,18.25,17.0,17.31,183000,0.0,1.0
1999-09-24,17.5,17.75,17.38,17.63,180000,17.5,17.75,17.38,17.63,180000,0.0,1.0
1999-09-27,18.75,19.25,18.0,18.0,54200,18.75,19.25,18.0,18.0,54200,0.0,1.0
1999-09-28,18.5,18.5,18.13,18.5,43700,18.5,18.5,18.13,18.5,43700,0.0,1.0
1999-09-29,17.81,18.63,17.63,18.63,15400,17.81,18.63,17.63,18.63,15400,0.0,1.0
1999-09-30,17.38,17.75,17.13,17.75,220100,17.38,17.75,17.13,17.75,220100,0.0,1.0
1999-10-01,17.0,17.38,16.5,17.38,90200,17.0,17.38,16.5,17.38,90200,0.0,1.0
1999-10-04,15.75,16.5,15.63,16.38,86800,15.75,16.5,15.63,16.38,86800,0.0,1.0
1999-10-05,15.5,15.88,15.5,15.88,11500,15.5,15.88,15.5,15.88,11500,0.0,1.0
1999-10-06,16.5,16.5,15.31,15.69,74100,16.5,16.5,15.31,15.69,74100,0.0,1.0
1999-10-07,15.88,16.5,15.88,16.5,11900,15.88,16.5,15.88,16.5,11900,0.0,1.0
1999-10-08,16.5,16.72,16.0,16.69,21300,16.5,16.72,16.0,16.69,21300,0.0,1.0
1999-10-11,16.25,16.5,16.25,16.5,26800,16.25,16.5,16.25,16.5,26800,0.0,1.0
1999-10-12,16.25,16.5,16.0,16.5,45000,16.25,16.5,16.0,16.5,45000,0.0,1.0
1999-10-13,16.38,16.38,16.25,16.25,37400,16.38,16.38,16.25,16.25,37400,0.0,1.0
1999-10-14,16.5,16.5,16.0,16.38,41000,16.5,16.5,16.0,16.38,41000,0.0,1.0
1999-10-15,16.06,16.5,16.0,16.5,38400,16.06,16.5,16.0,16.5,38400,0.0,1.0
1999-10-18,16.06,16.38,16.0,16.0,12000,16.06,16.38,16.0,16.0,12000,0.0,1.0
1999-10-19,15.75,16.0,15.38,16.0,31100,15.75,16.0,15.38,16.0,31100,0.0,1.0
1999-10-20,15.63,16.13,15.56,15.63,56900,15.63,16.13,15.56,15.63,56900,0.0,1.0
1999-10-21,15.75,16.0,15.63,16.0,34900,15.75,16.0,15.63,16.0,34900,0.0,1.0
1999-10-22,15.0,15.75,15.0,15.75,61400,15.0,15.75,15.0,15.75,61400,0.0,1.0
1999-10-25,15.13,15.5,15.13,15.5,53400,15.13,15.5,15.13,15.5,53400,0.0,1.0
1999-10-26,15.06,15.38,15.0,15.38,20800,15.06,15.38,15.0,15.38,20800,0.0,1.0
1999-10-27,15.25,15.25,14.75,15.0,4300,15.25,15.25,14.75,15.0,4300,0.0,1.0
1999-10-28,15.0,15.0,15.0,15.0,87800,15.0,15.0,15.0,15.0,87800,0.0,1.0
1999-10-29,15.38,15.63,14.75,14.75,56400,15.38,15.63,14.75,14.75,56400,0.0,1.0
1999-11-01,15.38,15.75,15.0,15.75,12500,15.38,15.75,15.0,15.75,12500,0.0,1.0
1999-11-02,15.5,15.5,15.0,15.5,85300,15.5,15.5,15.0,15.5,85300,0.0,1.0
1999-11-03,15.38,15.63,15.25,15.38,4900,15.38,15.63,15.25,15.38,4900,0.0,1.0
1999-11-04,15.19,16.38,15.19,15.63,48200,15.19,16.38,15.19,15.63,48200,0.0,1.0
1999-11-05,15.38,15.63,14.63,15.44,18300,15.38,15.63,14.63,15.44,18300,0.0,1.0
1999-11-08,14.78,15.25,14.5,14.5,7300,14.78,15.25,14.5,14.5,7300,0.0,1.0
1999-11-09,14.63,15.0,14.5,14.5,38300,14.63,15.0,14.5,14.5,38300,0.0,1.0
1999-11-10,14.63,15.13,14.0,14.5,70400,14.63,15.13,14.0,14.5,70400,0.0,1.0
1999-11-11,14.06,14.63,14.0,14.63,11400,14.06,14.63,14.0,14.63,11400,0.0,1.0
1999-11-12,13.06,14.0,11.88,14.0,92500,13.06,14.0,11.88,14.0,92500,0.0,1.0
1999-11-15,12.88,13.0,12.13,13.0,182600,12.88,13.0,12.13,13.0,182600,0.0,1.0
1999-11-16,13.0,13.13,12.94,13.0,175500,13.0,13.13,12.94,13.0,175500,0.0,1.0
1999-11-17,12.88,13.13,12.75,13.13,21100,12.88,13.13,12.75,13.13,21100,0.0,1.0
1999-11-18,12.19,12.25,10.0,10.56,85400,12.19,12.25,10.0,10.56,85400,0.0,1.0
1999-11-19,11.88,11.88,11.25,11.88,19700,11.88,11.88,11.25,11.88,19700,0.0,1.0
1999-11-22,12.63,12.63,11.72,11.94,14900,12.63,12.63,11.72,11.94,14900,0.0,1.0
1999-11-23,14.0,14.25,12.5,12.63,20300,14.0,14.25,12.5,12.63,20300,0.0,1.0
1999-11-24,14.0,14.0,13.38,13.38,7200,14.0,14.0,13.38,13.38,7200,0.0,1.0
1999-11-26,14.0,14.0,14.0,14.0,1700,14.0,14.0,14.0,14.0,1700,0.0,1.0
1999-11-29,13.94,14.0,13.75,13.75,1200,13.94,14.0,13.75,13.75,1200,0.0,1.0
1999-11-30,13.38,14.0,13.38,13.44,1100,13.38,14.0,13.38,13.44,1100,0.0,1.0
1999-12-01,13.06,13.5,13.06,13.5,2800,13.06,13.5,13.06,13.5,2800,0.0,1.0
1999-12-02,14.0,14.0,13.13,13.19,8400,14.0,14.0,13.13,13.19,8400,0.0,1.0
1999-12-03,14.0,14.63,13.75,13.75,49000,14.0,14.63,13.75,13.75,49000,0.0,1.0
1999-12-06,13.5,14.63,13.31,14.38,65800,13.5,14.63,13.31,14.38,65800,0.0,1.0
1999-12-07,13.5,14.13,13.25,14.13,3600,13.5,14.13,13.25,14.13,3600,0.0,1.0
1999-12-08,13.5,13.5,13.25,13.25,4000,13.5,13.5,13.25,13.25,4000,0.0,1.0
1999-12-09,12.75,13.38,12.75,13.25,37600,12.75,13.38,12.75,13.25,37600,0.0,1.0
1999-12-10,12.63,13.13,12.63,13.0,27100,12.63,13.13,12.63,13.0,27100,0.0,1.0
1999-12-13,13.38,13.5,13.0,13.0,42200,13.38,13.5,13.0,13.0,42200,0.0,1.0
1999-12-14,13.5,13.75,13.13,13.63,37000,13.5,13.75,13.13,13.63,37000,0.0,1.0
1999-12-15,13.5,13.63,13.25,13.63,13900,13.5,13.63,13.25,13.63,13900,0.0,1.0
1999-12-16,13.5,13.5,12.88,13.25,4300,13.5,13.5,12.88,13.25,4300,0.0,1.0
1999-12-17,13.0,13.5,12.75,13.5,14200,13.0,13.5,12.75,13.5,14200,0.0,1.0
1999-12-20,13.0,13.38,12.63,13.0,6500,13.0,13.38,12.63,13.0,6500,0.0,1.0
1999-12-21,12.88,13.75,12.75,13.0,17100,12.88,13.75,12.75,13.0,17100,0.0,1.0
1999-12-22,12.63,13.0,12.63,13.0,5800,12.63,13.0,12.63,13.0,5800,0.0,1.0
1999-12-23,12.63,13.0,12.5,13.0,38900,12.63,13.0,12.5,13.0,38900,0.0,1.0
1999-12-27,12.63,13.0,12.5,13.0,46400,12.63,13.0,12.5,13.0,46400,0.0,1.0
1999-12-28,12.63,13.09,12.5,12.88,4900,12.63,13.09,12.5,12.88,4900,0.0,1.0
1999-12-29,11.63,13.0,11.63,12.94,44000,11.63,13.0,11.63,12.94,44000,0.0,1.0
1999-12-30,12.13,12.13,11.25,11.63,51900,12.13,12.13,11.25,11.63,51900,0.0,1.0
1999-12-31,11.75,11.75,11.5,11.5,4400,11.75,11.75,11.5,11.5,4400,0.0,1.0
2000-01-03,12.75,12.75,11.75,12.25,6300,12.75,12.75,11.75,12.25,6300,0.0,1.0
2000-01-04,13.56,13.56,12.69,13.13,3200,13.56,13.56,12.69,13.13,3200,0.0,1.0
2000-01-05,12.88,13.06,12.88,13.06,4700,12.88,13.06,12.88,13.06,4700,0.0,1.0
2000-01-06,12.75,13.0,12.75,12.75,12200,12.75,13.0,12.75,12.75,12200,0.0,1.0
2000-01-07,13.38,13.69,13.38,13.44,8700,13.38,13.69,13.38,13.44,8700,0.0,1.0
2000-01-10,13.69,13.69,13.38,13.38,1800,13.69,13.69,13.38,13.38,1800,0.0,1.0
2000-01-11,14.06,14.06,13.69,13.69,14200,14.06,14.06,13.69,13.69,14200,0.0,1.0
2000-01-12,14.25,15.25,14.19,14.75,25700,14.25,15.25,14.19,14.75,25700,0.0,1.0
2000-01-13,15.25,15.69,14.75,14.75,7500,15.25,15.69,14.75,14.75,7500,0.0,1.0
2000-01-14,16.75,17.0,15.63,15.88,48100,16.75,17.0,15.63,15.88,48100,0.0,1.0
2000-01-18,16.44,17.0,16.0,16.94,85200,16.44,17.0,16.0,16.94,85200,0.0,1.0
2000-01-19,15.5,16.5,14.25,16.5,125600,15.5,16.5,14.25,16.5,125600,0.0,1.0
2000-01-20,15.06,15.75,14.81,15.72,62400,15.06,15.75,14.81,15.72,62400,0.0,1.0
2000-01-21,15.0,15.13,14.63,15.13,27200,15.0,15.13,14.63,15.13,27200,0.0,1.0
2000-01-24,14.75,15.75,14.75,15.75,23800,14.75,15.75,14.75,15.75,23800,0.0,1.0
2000-01-25,14.88,14.88,14.56,14.63,18800,14.88,14.88,14.56,14.63,18800,0.0,1.0
2000-01-26,14.88,14.88,14.5,14.88,2000,14.88,14.88,14.5,14.88,2000,0.0,1.0
2000-01-27,14.75,14.75,14.25,14.75,6600,14.75,14.75,14.25,14.75,6600,0.0,1.0
2000-01-28,15.5,15.5,14.38,14.38,16600,15.5,15.5,14.38,14.38,16600,0.0,1.0
2000-01-31,14.56,15.25,14.38,15.25,19400,14.56,15.25,14.38,15.25,19400,0.0,1.0
2000-02-01,14.88,15.0,14.38,14.38,20300,14.88,15.0,14.38,14.38,20300,0.0,1.0
2000-02-02,14.38,14.75,14.25,14.38,7300,14.38,14.75,14.25,14.38,7300,0.0,1.0
2000-02-03,15.0,15.0,14.63,14.63,45400,15.0,15.0,14.63,14.63,45400,0.0,1.0
2000-02-04,14.88,15.19,14.69,15.19,161500,14.88,15.19,14.69,15.19,161500,0.0,1.0
2000-02-07,15.5,16.0,15.13,15.44,282700,15.5,16.0,15.13,15.44,282700,0.0,1.0
2000-02-08,17.0,17.0,15.75,16.25,215700,17.0,17.0,15.75,16.25,215700,0.0,1.0
2000-02-09,17.5,17.69,16.88,17.63,201400,17.5,17.69,16.88,17.63,201400,0.0,1.0
2000-02-10,17.0,19.63,17.0,17.5,153800,17.0,19.63,17.0,17.5,153800,0.0,1.0
2000-02-11,18.38,19.25,18.0,18.75,95700,18.38,19.25,18.0,18.75,95700,0.0,1.0
2000-02-14,19.0,19.31,18.88,19.13,233200,19.0,19.31,18.88,19.13,233200,0.0,1.0
2000-02-15,19.44,19.69,19.0,19.38,228600,19.44,19.69,19.0,19.38,228600,0.0,1.0
2000-02-16,19.13,19.25,18.75,19.25,142100,19.13,19.25,18.75,19.25,142100,0.0,1.0
2000-02-17,19.13,19.38,18.63,19.19,90100,19.13,19.38,18.63,19.19,90100,0.0,1.0
2000-02-18,19.0,19.5,18.63,18.63,59600,19.0,19.5,18.63,18.63,59600,0.0,1.0
2000-02-22,20.06,21.94,19.0,19.0,160000,20.06,21.94,19.0,19.0,160000,0.0,1.0
2000-02-23,21.0,21.25,20.19,21.25,247800,21.0,21.25,20.19,21.25,247800,0.0,1.0
2000-02-24,22.13,23.5,21.38,21.44,195500,22.13,23.5,21.38,21.44,195500,0.0,1.0
2000-02-25,24.13,24.13,23.25,23.63,78700,24.13,24.13,23.25,23.63,78700,0.0,1.0
2000-02-28,26.25,27.0,25.19,26.0,234400,26.25,27.0,25.19,26.0,234400,0.0,1.0
2000-02-29,31.25,32.0,30.25,30.47,314000,31.25,32.0,30.25,30.47,314000,0.0,1.0
2000-03-01,38.75,40.75,37.13,37.94,402700,38.75,40.75,37.13,37.94,402700,0.0,1.0
2000-03-02,33.0,41.25,30.0,40.94,363200,33.0,41.25,30.0,40.94,363200,0.0,1.0
2000-03-03,36.0,38.0,34.5,34.63,240400,36.0,38.0,34.5,34.63,240400,0.0,1.0
2000-03-06,36.19,36.5,35.0,35.81,85200,36.19,36.5,35.0,35.81,85200,0.0,1.0
2000-03-07,36.5,36.5,35.63,36.0,99700,36.5,36.5,35.63,36.0,99700,0.0,1.0
2000-03-08,34.0,34.94,32.0,34.0,17000,34.0,34.94,32.0,34.0,17000,0.0,1.0
2000-03-09,31.69,33.44,29.0,33.44,58600,31.69,33.44,29.0,33.44,58600,0.0,1.0
2000-03-10,27.75,33.63,27.25,32.38,429200,27.75,33.63,27.25,32.38,429200,0.0,1.0
2000-03-13,25.5,27.75,24.25,27.0,222600,25.5,27.75,24.25,27.0,222600,0.0,1.0
2000-03-14,22.88,26.75,22.13,26.75,275900,22.88,26.75,22.13,26.75,275900,0.0,1.0
2000-03-15,23.5,25.0,23.13,23.75,274000,23.5,25.0,23.13,23.75,274000,0.0,1.0
2000-03-16,24.63,25.25,24.25,24.69,254800,24.63,25.25,24.25,24.69,254800,0.0,1.0
2000-03-17,26.0,26.25,25.0,25.88,163000,26.0,26.25,25.0,25.88,163000,0.0,1.0
2000-03-20,35.0,35.0,28.25,28.75,154400,35.0,35.0,28.25,28.75,154400,0.0,1.0
2000-03-21,30.0,30.0,27.75,28.06,60000,30.0,30.0,27.75,28.06,60000,0.0,1.0
2000-03-22,32.0,32.0,25.63,28.0,64400,32.0,32.0,25.63,28.0,64400,0.0,1.0
2000-03-23,29.38,29.38,27.75,28.75,28500,29.38,29.38,27.75,28.75,28500,0.0,1.0
2000-03-24,26.5,28.25,25.63,27.5,33300,26.5,28.25,25.63,27.5,33300,0.0,1.0
2000-03-27,25.38,26.0,24.25,26.0,26000,25.38,26.0,24.25,26.0,26000,0.0,1.0
2000-03-28,29.13,29.13,26.0,26.88,206100,29.13,29.13,26.0,26.88,206100,0.0,1.0
2000-03-29,31.0,32.13,26.75,28.5,290900,31.0,32.13,26.75,28.5,290900,0.0,1.0
2000-03-30,27.13,30.38,27.13,27.25,220000,27.13,30.38,27.13,27.25,220000,0.0,1.0
2000-03-31,35.5,36.0,26.88,27.0,618100,35.5,36.0,26.88,27.0,618100,0.0,1.0
2000-04-03,27.75,30.38,27.75,30.0,111500,27.75,30.38,27.75,30.0,111500,0.0,1.0
2000-04-04,27.0,28.0,25.75,27.75,21500,27.0,28.0,25.75,27.75,21500,0.0,1.0
2000-04-05,25.5,27.0,25.0,25.69,63900,25.5,27.0,25.0,25.69,63900,0.0,1.0
2000-04-06,26.75,27.88,26.19,26.19,30100,26.75,27.88,26.19,26.19,30100,0.0,1.0
2000-04-07,27.0,27.38,26.75,27.0,46200,27.0,27.38,26.75,27.0,46200,0.0,1.0
2000-04-10,25.5,26.75,25.5,26.38,46400,25.5,26.75,25.5,26.38,46400,0.0,1.0
2000-04-11,24.0,25.25,22.88,25.0,74800,24.0,25.25,22.88,25.0,74800,0.0,1.0
2000-04-12,23.94,24.5,23.75,24.0,33100,23.94,24.5,23.75,24.0,33100,0.0,1.0
2000-04-13,23.5,24.5,23.5,24.19,14500,23.5,24.5,23.5,24.19,14500,0.0,1.0
2000-04-14,19.0,22.75,19.0,22.06,33600,19.0,22.75,19.0,22.06,33600,0.0,1.0
2000-04-17,21.19,21.25,20.0,20.0,58600,21.19,21.25,20.0,20.0,58600,0.0,1.0
2000-04-18,22.5,23.75,21.75,23.0,120400,22.5,23.75,21.75,23.0,120400,0.0,1.0
2000-04-19,22.13,23.0,21.94,23.0,10600,22.13,23.0,21.94,23.0,10600,0.0,1.0
2000-04-20,20.25,21.5,18.88,19.0,24400,20.25,21.5,18.88,19.0,24400,0.0,1.0
2000-04-24,21.0,21.0,19.5,19.75,1000,21.0,21.0,19.5,19.75,1000,0.0,1.0
2000-04-25,20.5,21.5,19.63,20.94,24200,20.5,21.5,19.63,20.94,24200,0.0,1.0
2000-04-26,20.81,20.81,19.69,19.75,9400,20.81,20.81,19.69,19.75,9400,0.0,1.0
2000-04-27,20.06,20.38,20.0,20.38,15100,20.06,20.38,20.0,20.38,15100,0.0,1.0
2000-04-28,17.81,20.06,17.81,20.06,56900,17.81,20.06,17.81,20.06,56900,0.0,1.0
2000-05-01,19.06,19.06,18.0,19.06,28500,19.06,19.06,18.0,19.06,28500,0.0,1.0
2000-05-02,20.06,20.06,19.5,19.5,11100,20.06,20.06,19.5,19.5,11100,0.0,1.0
2000-05-03,18.75,20.25,17.94,19.75,55200,18.75,20.25,17.94,19.75,55200,0.0,1.0
2000-05-04,20.13,21.0,19.94,21.0,51600,20.13,21.0,19.94,21.0,51600,0.0,1.0
2000-05-05,20.75,20.86,20.0,20.25,149600,20.75,20.86,20.0,20.25,149600,0.0,1.0
2000-05-08,19.75,21.16,19.75,21.0,46100,19.75,21.16,19.75,21.0,46100,0.0,1.0
2000-05-09,22.0,22.06,20.5,20.98,66400,22.0,22.06,20.5,20.98,66400,0.0,1.0
2000-05-10,20.25,20.94,18.88,20.94,51700,20.25,20.94,18.88,20.94,51700,0.0,1.0
2000-05-11,20.0,20.48,19.63,20.25,53600,20.0,20.48,19.63,20.25,53600,0.0,1.0
2000-05-12,20.25,20.25,20.0,20.0,55400,20.25,20.25,20.0,20.0,55400,0.0,1.0
2000-05-15,21.56,21.56,20.13,20.44,53700,21.56,21.56,20.13,20.44,53700,0.0,1.0
2000-05-16,21.0,21.22,20.5,20.5,6400,21.0,21.22,20.5,20.5,6400,0.0,1.0
2000-05-17,21.0,21.0,20.0,20.25,12300,21.0,21.0,20.0,20.25,12300,0.0,1.0
2000-05-18,20.5,20.5,20.25,20.44,5900,20.5,20.5,20.25,20.44,5900,0.0,1.0
2000-05-19,19.5,20.38,19.5,19.81,718700,19.5,20.38,19.5,19.81,718700,0.0,1.0
2000-05-22,19.13,19.38,18.69,19.38,30300,19.13,19.38,18.69,19.38,30300,0.0,1.0
2000-05-23,18.56,19.0,18.56,19.0,2200,18.56,19.0,18.56,19.0,2200,0.0,1.0
2000-05-24,18.0,18.56,17.0,18.44,21200,18.0,18.56,17.0,18.44,21200,0.0,1.0
2000-05-25,17.63,18.25,17.63,18.06,76000,17.63,18.25,17.63,18.06,76000,0.0,1.0
2000-05-26,17.63,17.63,16.44,17.38,20100,17.63,17.63,16.44,17.38,20100,0.0,1.0
2000-05-30,17.44,17.63,17.0,17.0,34600,17.44,17.63,17.0,17.0,34600,0.0,1.0
2000-05-31,17.5,17.63,17.44,17.5,44800,17.5,17.63,17.44,17.5,44800,0.0,1.0
2000-06-01,17.63,17.63,17.13,17.63,14800,17.63,17.63,17.13,17.63,14800,0.0,1.0
2000-06-02,18.13,18.5,17.75,18.19,147300,18.13,18.5,17.75,18.19,147300,0.0,1.0
2000-06-05,18.25,18.88,18.13,18.5,171300,18.25,18.88,18.13,18.5,171300,0.0,1.0
2000-06-06,18.25,18.63,18.13,18.13,20200,18.25,18.63,18.13,18.13,20200,0.0,1.0
2000-06-07,17.63,18.5,17.0,18.5,120100,17.63,18.5,17.0,18.5,120100,0.0,1.0
2000-06-08,18.44,18.44,18.0,18.38,39300,18.44,18.44,18.0,18.38,39300,0.0,1.0
2000-06-09,17.75,18.63,16.38,18.5,63700,17.75,18.63,16.38,18.5,63700,0.0,1.0
2000-06-12,18.63,18.75,17.75,17.75,72800,18.63,18.75,17.75,17.75,72800,0.0,1.0
2000-06-13,18.31,18.5,18.13,18.5,25300,18.31,18.5,18.13,18.5,25300,0.0,1.0
2000-06-14,18.5,18.56,18.31,18.56,14000,18.5,18.56,18.31,18.56,14000,0.0,1.0
2000-06-15,18.44,18.63,18.0,18.06,17700,18.44,18.63,18.0,18.06,17700,0.0,1.0
2000-06-16,18.25,18.25,17.75,18.25,18700,18.25,18.25,17.75,18.25,18700,0.0,1.0
2000-06-19,18.06,18.06,17.5,17.63,50100,18.06,18.06,17.5,17.63,50100,0.0,1.0
2000-06-20,18.06,18.13,17.94,18.06,48200,18.06,18.13,17.94,18.06,48200,0.0,1.0
2000-06-21,18.38,18.38,17.63,17.63,40200,18.38,18.38,17.63,17.63,40200,0.0,1.0
2000-06-22,17.0,18.38,16.5,18.38,62200,17.0,18.38,16.5,18.38,62200,0.0,1.0
2000-06-23,18.0,18.06,17.38,18.0,30900,18.0,18.06,17.38,18.0,30900,0.0,1.0
2000-06-26,18.06,18.06,17.56,18.06,38200,18.06,18.06,17.56,18.06,38200,0.0,1.0
2000-06-27,18.19,18.31,17.81,18.0,129100,18.19,18.31,17.81,18.0,129100,0.0,1.0
2000-06-28,18.22,18.25,17.81,17.88,60500,18.22,18.25,17.81,17.88,60500,0.0,1.0
2000-06-29,18.13,18.19,17.5,17.81,115700,18.13,18.19,17.5,17.81,115700,0.0,1.0
2000-06-30,17.0,18.63,16.0,18.19,446400,17.0,18.63,16.0,18.19,446400,0.0,1.0
2000-07-03,16.63,17.0,15.75,16.75,56100,16.63,17.0,15.75,16.75,56100,0.0,1.0
2000-07-05,18.94,19.13,18.13,19.0,168200,18.94,19.13,18.13,19.0,168200,0.0,1.0
2000-07-06,18.69,19.13,18.13,18.44,118700,18.69,19.13,18.13,18.44,118700,0.0,1.0
2000-07-07,19.06,19.06,18.13,18.88,212200,19.06,19.06,18.13,18.88,212200,0.0,1.0
2000-07-10,18.94,19.31,18.31,18.31,70200,18.94,19.31,18.31,18.31,70200,0.0,1.0
2000-07-11,19.23,19.25,18.25,18.56,22700,19.23,19.25,18.25,18.56,22700,0.0,1.0
2000-07-12,19.75,19.81,19.5,19.63,24200,19.75,19.81,19.5,19.63,24200,0.0,1.0
2000-07-13,20.38,20.94,20.13,20.13,55500,20.38,20.94,20.13,20.13,55500,0.0,1.0
2000-07-14,21.75,21.88,21.0,21.06,108000,21.75,21.88,21.0,21.06,108000,0.0,1.0
2000-07-17,21.25,21.5,20.5,20.63,46400,21.25,21.5,20.5,20.63,46400,0.0,1.0
2000-07-18,20.94,21.19,20.75,21.19,65300,20.94,21.19,20.75,21.19,65300,0.0,1.0
2000-07-19,20.5,20.63,20.44,20.56,52800,20.5,20.63,20.44,20.56,52800,0.0,1.0
2000-07-20,20.19,20.31,19.63,20.31,32300,20.19,20.31,19.63,20.31,32300,0.0,1.0
2000-07-21,19.94,20.17,19.75,20.13,31800,19.94,20.17,19.75,20.13,31800,0.0,1.0
2000-07-24,20.0,20.25,19.88,20.13,17300,20.0,20.25,19.88,20.13,17300,0.0,1.0
2000-07-25,20.63,20.88,20.31,20.38,28500,20.63,20.88,20.31,20.38,28500,0.0,1.0
2000-07-26,21.31,21.88,21.0,21.0,152400,21.31,21.88,21.0,21.0,152400,0.0,1.0
2000-07-27,21.0,21.63,20.75,21.63,32200,21.0,21.63,20.75,21.63,32200,0.0,1.0
2000-07-28,18.75,19.56,18.52,19.38,38200,18.75,19.56,18.52,19.38,38200,0.0,1.0
2000-07-31,18.75,19.38,18.5,19.38,60300,18.75,19.38,18.5,19.38,60300,0.0,1.0
2000-08-01,19.0,19.25,18.5,18.5,24000,19.0,19.25,18.5,18.5,24000,0.0,1.0
2000-08-02,19.13,19.13,18.81,19.13,82900,19.13,19.13,18.81,19.13,82900,0.0,1.0
2000-08-03,18.63,18.63,17.94,18.2,53100,18.63,18.63,17.94,18.2,53100,0.0,1.0
2000-08-04,18.0,18.5,18.0,18.25,56000,18.0,18.5,18.0,18.25,56000,0.0,1.0
2000-08-07,17.19,17.94,17.13,17.94,128800,17.19,17.94,17.13,17.94,128800,0.0,1.0
2000-08-08,16.38,17.13,16.38,17.13,53600,16.38,17.13,16.38,17.13,53600,0.0,1.0
2000-08-09,16.88,17.25,16.75,17.25,27700,16.88,17.25,16.75,17.25,27700,0.0,1.0
2000-08-10,17.0,17.13,16.75,16.88,26400,17.0,17.13,16.75,16.88,26400,0.0,1.0
2000-08-11,16.75,17.0,16.63,16.94,59800,16.75,17.0,16.63,16.94,59800,0.0,1.0
2000-08-14,17.25,17.25,16.88,17.06,82800,17.25,17.25,16.88,17.06,82800,0.0,1.0
2000-08-15,17.38,18.0,17.25,17.5,147800,17.38,18.0,17.25,17.5,147800,0.0,1.0
2000-08-16,18.19,18.25,17.56,17.88,114500,18.19,18.25,17.56,17.88,114500,0.0,1.0
2000-08-17,18.0,18.38,18.0,18.38,58300,18.0,18.38,18.0,18.38,58300,0.0,1.0
2000-08-18,18.0,18.19,18.0,18.19,53100,18.0,18.19,18.0,18.19,53100,0.0,1.0
2000-08-21,18.0,18.13,17.94,18.13,13900,18.0,18.13,17.94,18.13,13900,0.0,1.0
2000-08-22,17.5,18.0,17.5,17.94,38600,17.5,18.0,17.5,17.94,38600,0.0,1.0
2000-08-23,17.25,17.38,16.88,17.38,51200,17.25,17.38,16.88,17.38,51200,0.0,1.0
2000-08-24,17.0,17.3,16.56,17.3,11100,17.0,17.3,16.56,17.3,11100,0.0,1.0
2000-08-25,17.0,17.25,16.94,17.0,89300,17.0,17.25,16.94,17.0,89300,0.0,1.0
2000-08-28,16.75,17.31,16.75,17.0,11400,16.75,17.31,16.75,17.0,11400,0.0,1.0
2000-08-29,16.63,17.13,16.5,17.13,28600,16.63,17.13,16.5,17.13,28600,0.0,1.0
2000-08-30,16.94,16.94,16.5,16.94,5800,16.94,16.94,16.5,16.94,5800,0.0,1.0
2000-08-31,16.88,17.06,16.5,17.06,39000,16.88,17.06,16.5,17.06,39000,0.0,1.0
2000-09-01,16.56,16.88,16.56,16.88,8400,16.56,16.88,16.56,16.88,8400,0.0,1.0
2000-09-05,17.25,17.63,17.13,17.13,41200,17.25,17.63,17.13,17.13,41200,0.0,1.0
2000-09-06,17.0,17.31,16.81,17.25,19200,17.0,17.31,16.81,17.25,19200,0.0,1.0
2000-09-07,17.88,17.88,17.44,17.5,22600,17.88,17.88,17.44,17.5,22600,0.0,1.0
2000-09-08,18.81,19.06,18.33,19.03,96200,18.81,19.06,18.33,19.03,96200,0.0,1.0
2000-09-11,19.0,19.06,18.25,18.81,50100,19.0,19.06,18.25,18.81,50100,0.0,1.0
2000-09-12,18.28,18.75,18.0,18.75,12500,18.28,18.75,18.0,18.75,12500,0.0,1.0
2000-09-13,17.75,18.0,17.63,18.0,3700,17.75,18.0,17.63,18.0,3700,0.0,1.0
2000-09-14,17.63,18.06,17.63,17.81,40500,17.63,18.06,17.63,17.81,40500,0.0,1.0
2000-09-15,17.88,18.06,17.63,17.81,20600,17.88,18.06,17.63,17.81,20600,0.0,1.0
2000-09-18,17.88,18.0,17.5,17.94,35900,17.88,18.0,17.5,17.94,35900,0.0,1.0
2000-09-19,17.63,17.81,17.44,17.81,11500,17.63,17.81,17.44,17.81,11500,0.0,1.0
2000-09-20,17.44,17.75,16.75,16.78,14300,17.44,17.75,16.75,16.78,14300,0.0,1.0
2000-09-21,16.88,17.5,16.69,17.25,33400,16.88,17.5,16.69,17.25,33400,0.0,1.0
2000-09-22,17.0,17.56,16.94,17.06,51900,17.0,17.56,16.94,17.06,51900,0.0,1.0
2000-09-25,16.81,17.31,16.81,17.28,13800,16.81,17.31,16.81,17.28,13800,0.0,1.0
2000-09-26,16.88,17.0,16.88,16.94,10400,16.88,17.0,16.88,16.94,10400,0.0,1.0
2000-09-27,16.56,17.0,16.5,16.88,28800,16.56,17.0,16.5,16.88,28800,0.0,1.0
2000-09-28,17.69,17.69,16.75,17.25,33600,17.69,17.69,16.75,17.25,33600,0.0,1.0
2000-09-29,18.38,19.13,17.13,17.13,219300,18.38,19.13,17.13,17.13,219300,0.0,1.0
2000-10-02,17.63,18.5,17.5,18.5,7400,17.63,18.5,17.5,18.5,7400,0.0,1.0
2000-10-03,17.58,18.06,17.58,17.78,2000,17.58,18.06,17.58,17.78,2000,0.0,1.0
2000-10-04,17.19,17.81,17.13,17.38,7200,17.19,17.81,17.13,17.38,7200,0.0,1.0
2000-10-05,17.06,17.56,17.0,17.0,7800,17.06,17.56,17.0,17.0,7800,0.0,1.0
2000-10-06,16.5,17.0,16.5,17.0,11700,16.5,17.0,16.5,17.0,11700,0.0,1.0
2000-10-09,17.0,17.0,16.06,16.06,16900,17.0,17.0,16.06,16.06,16900,0.0,1.0
2000-10-10,16.75,17.0,16.75,17.0,3600,16.75,17.0,16.75,17.0,3600,0.0,1.0
2000-10-11,16.19,16.5,16.0,16.48,7100,16.19,16.5,16.0,16.48,7100,0.0,1.0
2000-10-12,16.25,17.0,16.0,16.34,26000,16.25,17.0,16.0,16.34,26000,0.0,1.0
2000-10-13,15.44,16.27,15.44,16.25,5000,15.44,16.27,15.44,16.25,5000,0.0,1.0
2000-10-16,15.94,16.0,15.13,15.5,16400,15.94,16.0,15.13,15.5,16400,0.0,1.0
2000-10-17,15.31,15.94,15.0,15.13,20800,15.31,15.94,15.0,15.13,20800,0.0,1.0
2000-10-18,14.63,15.19,12.5,13.25,60900,14.63,15.19,12.5,13.25,60900,0.0,1.0
2000-10-19,14.63,14.88,14.38,14.88,17100,14.63,14.88,14.38,14.88,17100,0.0,1.0
2000-10-20,15.2,15.25,14.63,14.88,10800,15.2,15.25,14.63,14.88,10800,0.0,1.0
2000-10-23,14.94,15.0,14.63,14.69,2300,14.94,15.0,14.63,14.69,2300,0.0,1.0
2000-10-24,13.77,14.78,13.75,14.56,10200,13.77,14.78,13.75,14.56,10200,0.0,1.0
2000-10-25,13.81,13.88,13.5,13.5,11600,13.81,13.88,13.5,13.5,11600,0.0,1.0
2000-10-26,13.88,13.88,13.25,13.5,11400,13.88,13.88,13.25,13.5,11400,0.0,1.0
2000-10-27,13.0,13.33,12.94,13.25,25500,13.0,13.33,12.94,13.25,25500,0.0,1.0
2000-10-30,12.5,13.19,12.38,13.19,20400,12.5,13.19,12.38,13.19,20400,0.0,1.0
2000-10-31,13.0,13.38,13.0,13.06,12500,13.0,13.38,13.0,13.06,12500,0.0,1.0
2000-11-01,13.0,13.06,13.0,13.0,5700,13.0,13.06,13.0,13.0,5700,0.0,1.0
2000-11-02,12.75,13.13,12.25,13.06,43600,12.75,13.13,12.25,13.06,43600,0.0,1.0
2000-11-03,13.0,13.5,12.69,12.69,19000,13.0,13.5,12.69,12.69,19000,0.0,1.0
2000-11-06,13.0,13.19,13.0,13.13,8700,13.0,13.19,13.0,13.13,8700,0.0,1.0
2000-11-07,13.38,13.38,12.88,13.0,14400,13.38,13.38,12.88,13.0,14400,0.0,1.0
2000-11-08,13.38,13.38,12.75,13.0,9100,13.38,13.38,12.75,13.0,9100,0.0,1.0
2000-11-09,12.5,13.0,12.5,12.78,14200,12.5,13.0,12.5,12.78,14200,0.0,1.0
2000-11-10,12.0,12.63,12.0,12.63,14500,12.0,12.63,12.0,12.63,14500,0.0,1.0
2000-11-13,11.69,11.75,10.88,11.75,20500,11.69,11.75,10.88,11.75,20500,0.0,1.0
2000-11-14,12.0,12.0,11.0,11.86,18100,12.0,12.0,11.0,11.86,18100,0.0,1.0
2000-11-15,12.0,12.41,11.5,12.19,12000,12.0,12.41,11.5,12.19,12000,0.0,1.0
2000-11-16,11.5,12.0,11.5,11.52,25800,11.5,12.0,11.5,11.52,25800,0.0,1.0
2000-11-17,11.06,11.5,11.0,11.5,13300,11.06,11.5,11.0,11.5,13300,0.0,1.0
2000-11-20,10.25,11.0,10.13,10.84,32400,10.25,11.0,10.13,10.84,32400,0.0,1.0
2000-11-21,9.5,10.38,9.0,10.27,60700,9.5,10.38,9.0,10.27,60700,0.0,1.0
2000-11-22,8.875,9.125,8.25,8.938,43900,8.875,9.125,8.25,8.938,43900,0.0,1.0
2000-11-24,10.88,11.0,10.45,10.63,61000,10.88,11.0,10.45,10.63,61000,0.0,1.0
2000-11-27,11.81,12.06,11.13,11.69,60200,11.81,12.06,11.13,11.69,60200,0.0,1.0
2000-11-28,11.44,11.44,10.88,11.25,48100,11.44,11.44,10.88,11.25,48100,0.0,1.0
2000-11-29,10.5,10.63,9.938,10.61,19600,10.5,10.63,9.938,10.61,19600,0.0,1.0
2000-11-30,9.75,9.813,9.25,9.75,21700,9.75,9.813,9.25,9.75,21700,0.0,1.0
2000-12-01,9.5,10.0,9.281,9.375,44200,9.5,10.0,9.281,9.375,44200,0.0,1.0
2000-12-04,9.375,9.625,9.188,9.203,28600,9.375,9.625,9.188,9.203,28600,0.0,1.0
2000-12-05,9.563,9.563,9.391,9.391,53700,9.563,9.563,9.391,9.391,53700,0.0,1.0
2000-12-06,9.5,9.969,9.5,9.875,77900,9.5,9.969,9.5,9.875,77900,0.0,1.0
2000-12-07,9.188,9.75,9.188,9.75,28500,9.188,9.75,9.188,9.75,28500,0.0,1.0
2000-12-08,9.875,10.0,9.25,9.625,95700,9.875,10.0,9.25,9.625,95700,0.0,1.0
2000-12-11,9.5,9.875,9.25,9.625,81400,9.5,9.875,9.25,9.625,81400,0.0,1.0
2000-12-12,9.125,9.625,9.0,9.563,36000,9.125,9.625,9.0,9.563,36000,0.0,1.0
2000-12-13,9.125,9.625,8.75,9.5,46800,9.125,9.625,8.75,9.5,46800,0.0,1.0
2000-12-14,9.063,9.25,8.938,9.219,32700,9.063,9.25,8.938,9.219,32700,0.0,1.0
2000-12-15,9.0,9.063,8.875,8.938,57400,9.0,9.063,8.875,8.938,57400,0.0,1.0
2000-12-18,9.125,9.5,9.0,9.5,46600,9.125,9.5,9.0,9.5,46600,0.0,1.0
2000-12-19,9.0,9.0,8.641,8.875,20400,9.0,9.0,8.641,8.875,20400,0.0,1.0
2000-12-20,7.25,8.625,7.25,8.563,86900,7.25,8.625,7.25,8.563,86900,0.0,1.0
2000-12-21,7.156,7.188,6.938,7.063,70400,7.156,7.188,6.938,7.063,70400,0.0,1.0
2000-12-22,8.375,8.969,7.5,7.5,28900,8.375,8.969,7.5,7.5,28900,0.0,1.0
2000-12-26,8.66,8.94,8.14,8.38,11300,8.66,8.94,8.14,8.38,11300,0.0,1.0
2000-12-27,9.375,9.563,8.5,8.688,47300,9.375,9.563,8.5,8.688,47300,0.0,1.0
2000-12-28,9.5,10.0,9.5,9.938,114000,9.5,10.0,9.5,9.938,114000,0.0,1.0
2000-12-29,9.688,10.0,9.375,9.5,44400,9.688,10.0,9.375,9.5,44400,0.0,1.0
2001-01-02,9.5,10.13,9.313,10.06,49400,9.5,10.13,9.313,10.06,49400,0.0,1.0
2001-01-03,9.563,9.563,9.0,9.375,49600,9.563,9.563,9.0,9.375,49600,0.0,1.0
2001-01-04,8.938,9.875,8.938,9.625,95800,8.938,9.875,8.938,9.625,95800,0.0,1.0
2001-01-05,8.063,8.688,8.0,8.375,62200,8.063,8.688,8.0,8.375,62200,0.0,1.0
2001-01-08,8.375,8.75,8.063,8.75,47600,8.375,8.75,8.063,8.75,47600,0.0,1.0
2001-01-09,8.25,8.5,8.125,8.25,65300,8.25,8.5,8.125,8.25,65300,0.0,1.0
2001-01-10,8.5,8.5,8.25,8.25,31700,8.5,8.5,8.25,8.25,31700,0.0,1.0
2001-01-11,8.25,8.5,8.125,8.5,58900,8.25,8.5,8.125,8.5,58900,0.0,1.0
2001-01-12,9.5,9.625,8.375,8.75,42200,9.5,9.625,8.375,8.75,42200,0.0,1.0
2001-01-16,9.438,9.5,9.25,9.438,47300,9.438,9.5,9.25,9.438,47300,0.0,1.0
2001-01-17,9.5,9.625,9.313,9.5,162400,9.5,9.625,9.313,9.5,162400,0.0,1.0
2001-01-18,9.563,9.75,9.375,9.375,426900,9.563,9.75,9.375,9.375,426900,0.0,1.0
2001-01-19,9.97,10.56,9.38,9.75,594800,9.97,10.56,9.38,9.75,594800,0.0,1.0
2001-01-22,10.81,11.0,10.19,10.38,289200,10.81,11.0,10.19,10.38,289200,0.0,1.0
2001-01-23,10.75,11.31,10.5,11.25,122600,10.75,11.31,10.5,11.25,122600,0.0,1.0
2001-01-24,10.31,10.88,10.25,10.88,75700,10.31,10.88,10.25,10.88,75700,0.0,1.0
2001-01-25,10.5,10.56,10.25,10.5,118200,10.5,10.56,10.25,10.5,118200,0.0,1.0
2001-01-26,10.69,10.69,10.38,10.5,17300,10.69,10.69,10.38,10.5,17300,0.0,1.0
2001-01-29,11.0,11.5,10.69,10.75,138200,11.0,11.5,10.69,10.75,138200,0.0,1.0
2001-01-30,11.5,11.75,11.13,11.25,61000,11.5,11.75,11.13,11.25,61000,0.0,1.0
2001-01-31,12.0,13.25,12.0,12.94,249000,12.0,13.25,12.0,12.94,249000,0.0,1.0
2001-02-01,12.06,12.31,11.75,12.25,47300,12.06,12.31,11.75,12.25,47300,0.0,1.0
2001-02-02,11.88,12.13,11.88,12.13,16700,11.88,12.13,11.88,12.13,16700,0.0,1.0
2001-02-05,10.75,11.63,10.25,11.63,32600,10.75,11.63,10.25,11.63,32600,0.0,1.0
2001-02-06,11.25,11.44,10.75,10.88,31300,11.25,11.44,10.75,10.88,31300,0.0,1.0
2001-02-07,11.13,11.25,10.81,11.23,19400,11.13,11.25,10.81,11.23,19400,0.0,1.0
2001-02-08,11.06,11.13,10.38,11.13,11400,11.06,11.13,10.38,11.13,11400,0.0,1.0
2001-02-09,10.25,11.11,10.0,11.08,31600,10.25,11.11,10.0,11.08,31600,0.0,1.0
2001-02-12,11.13,11.19,10.13,10.13,43000,11.13,11.19,10.13,10.13,43000,0.0,1.0
2001-02-13,10.88,11.0,10.5,11.0,14900,10.88,11.0,10.5,11.0,14900,0.0,1.0
2001-02-14,10.88,10.94,10.63,10.94,7900,10.88,10.94,10.63,10.94,7900,0.0,1.0
2001-02-15,10.75,10.88,10.25,10.5,12800,10.75,10.88,10.25,10.5,12800,0.0,1.0
2001-02-16,10.25,10.69,10.13,10.5,5400,10.25,10.69,10.13,10.5,5400,0.0,1.0
2001-02-20,9.188,10.13,9.078,10.0,20400,9.188,10.13,9.078,10.0,20400,0.0,1.0
2001-02-21,8.625,9.156,8.625,9.0,10300,8.625,9.156,8.625,9.0,10300,0.0,1.0
2001-02-22,9.0,9.25,8.625,9.25,38200,9.0,9.25,8.625,9.25,38200,0.0,1.0
2001-02-23,8.938,9.188,8.875,8.875,10400,8.938,9.188,8.875,8.875,10400,0.0,1.0
2001-02-26,9.5,9.75,9.063,9.125,34300,9.5,9.75,9.063,9.125,34300,0.0,1.0
2001-02-27,9.25,9.859,9.063,9.859,16000,9.25,9.859,9.063,9.859,16000,0.0,1.0
2001-02-28,8.5,9.375,8.25,9.156,50600,8.5,9.375,8.25,9.156,50600,0.0,1.0
2001-03-01,8.563,8.75,8.125,8.188,20100,8.563,8.75,8.125,8.188,20100,0.0,1.0
2001-03-02,8.375,9.0,8.344,8.875,75900,8.375,9.0,8.344,8.875,75900,0.0,1.0
2001-03-05,8.875,9.125,8.438,9.094,80600,8.875,9.125,8.438,9.094,80600,0.0,1.0
2001-03-06,9.563,9.875,9.063,9.5,90000,9.563,9.875,9.063,9.5,90000,0.0,1.0
2001-03-07,9.375,10.0,9.281,10.0,38700,9.375,10.0,9.281,10.0,38700,0.0,1.0
2001-03-08,9.5,9.5,9.125,9.5,35600,9.5,9.5,9.125,9.5,35600,0.0,1.0
2001-03-09,9.5,9.5,9.0,9.438,29700,9.5,9.5,9.0,9.438,29700,0.0,1.0
2001-03-12,8.25,9.375,8.25,8.875,24500,8.25,9.375,8.25,8.875,24500,0.0,1.0
2001-03-13,9.0,9.0,8.125,8.359,30600,9.0,9.0,8.125,8.359,30600,0.0,1.0
2001-03-14,8.938,9.0,8.031,8.25,26500,8.938,9.0,8.031,8.25,26500,0.0,1.0
2001-03-15,8.766,9.0,8.625,8.938,21500,8.766,9.0,8.625,8.938,21500,0.0,1.0
2001-03-16,8.375,8.688,8.375,8.625,29700,8.375,8.688,8.375,8.625,29700,0.0,1.0
2001-03-19,8.5,8.875,8.063,8.625,23600,8.5,8.875,8.063,8.625,23600,0.0,1.0
2001-03-20,8.5,8.563,8.125,8.188,27700,8.5,8.563,8.125,8.188,27700,0.0,1.0
2001-03-21,7.75,8.5,7.5,8.406,32400,7.75,8.5,7.5,8.406,32400,0.0,1.0
2001-03-22,7.313,7.563,6.875,7.5,55100,7.313,7.563,6.875,7.5,55100,0.0,1.0
2001-03-23,7.875,8.188,7.5,7.875,21200,7.875,8.188,7.5,7.875,21200,0.0,1.0
2001-03-26,8.75,8.75,8.25,8.25,25100,8.75,8.75,8.25,8.25,25100,0.0,1.0
2001-03-27,9.266,9.375,8.375,8.375,22200,9.266,9.375,8.375,8.375,22200,0.0,1.0
2001-03-28,8.5,9.375,8.5,9.375,26000,8.5,9.375,8.5,9.375,26000,0.0,1.0
2001-03-29,8.5,9.25,8.5,9.25,14800,8.5,9.25,8.5,9.25,14800,0.0,1.0
2001-03-30,7.438,8.75,6.563,8.703,166700,7.438,8.75,6.563,8.703,166700,0.0,1.0
2001-04-02,7.594,8.25,7.563,7.75,22400,7.594,8.25,7.563,7.75,22400,0.0,1.0
2001-04-03,7.5,7.875,7.5,7.625,27300,7.5,7.875,7.5,7.625,27300,0.0,1.0
2001-04-04,8.0,8.0,7.5,7.813,32000,8.0,8.0,7.5,7.813,32000,0.0,1.0
2001-04-05,9.0,9.0,7.75,8.0,48800,9.0,9.0,7.75,8.0,48800,0.0,1.0
2001-04-06,8.75,9.5,8.75,8.875,49200,8.75,9.5,8.75,8.875,49200,0.0,1.0
2001-04-09,9.16,9.45,8.99,9.1,23200,9.16,9.45,8.99,9.1,23200,0.0,1.0
2001-04-10,9.28,9.5,9.15,9.15,11700,9.28,9.5,9.15,9.15,11700,0.0,1.0
2001-04-11,8.8,9.5,8.8,9.18,13000,8.8,9.5,8.8,9.18,13000,0.0,1.0
2001-04-12,9.61,9.61,8.94,8.94,8400,9.61,9.61,8.94,8.94,8400,0.0,1.0
2001-04-16,8.85,9.6,8.75,9.6,15700,8.85,9.6,8.75,9.6,15700,0.0,1.0
2001-04-17,9.0,9.0,8.37,8.38,27800,9.0,9.0,8.37,8.38,27800,0.0,1.0
2001-04-18,9.92,10.13,8.99,9.05,53400,9.92,10.13,8.99,9.05,53400,0.0,1.0
2001-04-19,9.6,9.96,9.37,9.86,29500,9.6,9.96,9.37,9.86,29500,0.0,1.0
2001-04-20,9.29,9.76,9.29,9.74,38400,9.29,9.76,9.29,9.74,38400,0.0,1.0
2001-04-23,9.25,9.67,9.15,9.485,29600,9.25,9.67,9.15,9.485,29600,0.0,1.0
2001-04-24,10.25,10.25,9.6,9.6,111400,10.25,10.25,9.6,9.6,111400,0.0,1.0
2001-04-25,10.1,10.25,9.95,10.11,44200,10.1,10.25,9.95,10.11,44200,0.0,1.0
2001-04-26,10.0,10.2,9.9,10.15,18400,10.0,10.2,9.9,10.15,18400,0.0,1.0
2001-04-27,10.26,10.5,10.04,10.04,13900,10.26,10.5,10.04,10.04,13900,0.0,1.0
2001-04-30,10.85,10.85,10.25,10.31,35700,10.85,10.85,10.25,10.31,35700,0.0,1.0
2001-05-01,11.19,11.22,10.65,10.75,24600,11.19,11.22,10.65,10.75,24600,0.0,1.0
2001-05-02,11.16,11.22,10.99,11.11,31800,11.16,11.22,10.99,11.11,31800,0.0,1.0
2001-05-03,11.1,11.7,11.05,11.6,103000,11.1,11.7,11.05,11.6,103000,0.0,1.0
2001-05-04,11.76,11.87,11.13,11.2,44900,11.76,11.87,11.13,11.2,44900,0.0,1.0
2001-05-07,11.14,11.56,11.11,11.5,107400,11.14,11.56,11.11,11.5,107400,0.0,1.0
2001-05-08,10.7,11.4,10.5,11.2,72900,10.7,11.4,10.5,11.2,72900,0.0,1.0
2001-05-09,10.25,10.88,10.25,10.57,66600,10.25,10.88,10.25,10.57,66600,0.0,1.0
2001-05-10,10.85,11.14,10.71,11.14,139100,10.85,11.14,10.71,11.14,139100,0.0,1.0
2001-05-11,10.48,11.12,10.47,10.8,35100,10.48,11.12,10.47,10.8,35100,0.0,1.0
2001-05-14,10.45,10.77,10.32,10.75,63000,10.45,10.77,10.32,10.75,63000,0.0,1.0
2001-05-15,10.92,10.92,10.45,10.53,37000,10.92,10.92,10.45,10.53,37000,0.0,1.0
2001-05-16,11.23,11.85,10.65,10.97,62100,11.23,11.85,10.65,10.97,62100,0.0,1.0
2001-05-17,11.45,11.86,11.3,11.67,111300,11.45,11.86,11.3,11.67,111300,0.0,1.0
2001-05-18,11.5,11.7,11.31,11.7,124900,11.5,11.7,11.31,11.7,124900,0.0,1.0
2001-05-21,12.06,12.1,11.39,11.75,73700,12.06,12.1,11.39,11.75,73700,0.0,1.0
2001-05-22,12.04,12.08,11.7,12.0,15700,12.04,12.08,11.7,12.0,15700,0.0,1.0
2001-05-23,11.98,12.48,11.65,12.0,50100,11.98,12.48,11.65,12.0,50100,0.0,1.0
2001-05-24,12.1,12.1,11.8,11.8,13200,12.1,12.1,11.8,11.8,13200,0.0,1.0
2001-05-25,12.09,12.25,11.89,12.0,9500,12.09,12.25,11.89,12.0,9500,0.0,1.0
2001-05-29,11.97,12.25,11.89,12.01,32800,11.97,12.25,11.89,12.01,32800,0.0,1.0
2001-05-30,11.6,11.75,11.3,11.39,140300,11.6,11.75,11.3,11.39,140300,0.0,1.0
2001-05-31,11.6,11.65,11.32,11.39,68200,11.6,11.65,11.32,11.39,68200,0.0,1.0
2001-06-01,11.55,11.75,11.5,11.75,53500,11.55,11.75,11.5,11.75,53500,0.0,1.0
2001-06-04,11.92,12.09,11.54,11.54,22800,11.92,12.09,11.54,11.54,22800,0.0,1.0
2001-06-05,12.5,12.72,11.71,11.71,65800,12.5,12.72,11.71,11.71,65800,0.0,1.0
2001-06-06,12.51,12.68,12.2,12.45,91700,12.51,12.68,12.2,12.45,91700,0.0,1.0
2001-06-07,12.56,12.65,12.23,12.23,24400,12.56,12.65,12.23,12.23,24400,0.0,1.0
2001-06-08,12.21,12.38,12.13,12.13,59200,12.21,12.38,12.13,12.13,59200,0.0,1.0
2001-06-11,12.42,12.46,12.0,12.38,55300,12.42,12.46,12.0,12.38,55300,0.0,1.0
2001-06-12,12.65,12.95,12.02,12.29,101100,12.65,12.95,12.02,12.29,101100,0.0,1.0
2001-06-13,12.45,12.64,12.28,12.55,134100,12.45,12.64,12.28,12.55,134100,0.0,1.0
2001-06-14,12.45,12.64,12.31,12.5,72500,12.45,12.64,12.31,12.5,72500,0.0,1.0
2001-06-15,12.12,12.53,12.03,12.44,188900,12.12,12.53,12.03,12.44,188900,0.0,1.0
2001-06-18,12.01,12.21,12.0,12.0,20400,12.01,12.21,12.0,12.0,20400,0.0,1.0
2001-06-19,12.3,12.32,12.05,12.07,44900,12.3,12.32,12.05,12.07,44900,0.0,1.0
2001-06-20,12.75,12.88,12.01,12.29,62900,12.75,12.88,12.01,12.29,62900,0.0,1.0
2001-06-21,12.64,12.64,12.28,12.6,37600,12.64,12.64,12.28,12.6,37600,0.0,1.0
2001-06-22,12.75,12.8,12.3,12.5,47500,12.75,12.8,12.3,12.5,47500,0.0,1.0
2001-06-25,12.75,12.99,12.3,12.3,66900,12.75,12.99,12.3,12.3,66900,0.0,1.0
2001-06-26,12.87,12.87,12.64,12.76,85100,12.87,12.87,12.64,12.76,85100,0.0,1.0
2001-06-27,12.94,12.95,12.8,12.85,69200,12.94,12.95,12.8,12.85,69200,0.0,1.0
2001-06-28,13.03,13.12,12.9,12.97,65700,13.03,13.12,12.9,12.97,65700,0.0,1.0
2001-06-29,13.21,13.29,12.6,12.8,89200,13.21,13.29,12.6,12.8,89200,0.0,1.0
2001-07-02,12.9,13.29,12.9,13.18,62400,12.9,13.29,12.9,13.18,62400,0.0,1.0
2001-07-03,13.18,13.25,12.59,12.83,24400,13.18,13.25,12.59,12.83,24400,0.0,1.0
2001-07-05,13.01,13.18,12.9,13.0,32400,13.01,13.18,12.9,13.0,32400,0.0,1.0
2001-07-06,13.06,13.12,13.0,13.0,18500,13.06,13.12,13.0,13.0,18500,0.0,1.0
2001-07-09,13.22,13.33,12.75,12.75,67000,13.22,13.33,12.75,12.75,67000,0.0,1.0
2001-07-10,13.48,13.49,13.0,13.0,172500,13.48,13.49,13.0,13.0,172500,0.0,1.0
2001-07-11,13.53,13.74,13.43,13.54,32500,13.53,13.74,13.43,13.54,32500,0.0,1.0
2001-07-12,13.5,13.66,13.28,13.5,31500,13.5,13.66,13.28,13.5,31500,0.0,1.0
2001-07-13,13.57,13.57,13.1,13.4,84800,13.57,13.57,13.1,13.4,84800,0.0,1.0
2001-07-16,13.56,13.65,13.1,13.1,164100,13.56,13.65,13.1,13.1,164100,0.0,1.0
2001-07-17,13.61,13.61,13.1,13.1,66300,13.61,13.61,13.1,13.1,66300,0.0,1.0
2001-07-18,13.22,13.65,13.12,13.65,15200,13.22,13.65,13.12,13.65,15200,0.0,1.0
2001-07-19,13.25,13.48,13.08,13.11,27500,13.25,13.48,13.08,13.11,27500,0.0,1.0
2001-07-20,13.18,13.45,12.76,13.16,15800,13.18,13.45,12.76,13.16,15800,0.0,1.0
2001-07-23,12.65,13.3,12.63,13.3,21800,12.65,13.3,12.63,13.3,21800,0.0,1.0
2001-07-24,12.29,12.35,11.85,12.12,73400,12.29,12.35,11.85,12.12,73400,0.0,1.0
2001-07-25,12.13,12.13,11.67,11.67,20800,12.13,12.13,11.67,11.67,20800,0.0,1.0
2001-07-26,11.99,12.05,11.92,12.0,20900,11.99,12.05,11.92,12.0,20900,0.0,1.0
2001-07-27,11.9,12.18,11.49,11.5,56200,11.9,12.18,11.49,11.5,56200,0.0,1.0
2001-07-30,11.75,11.95,11.55,11.55,9600,11.75,11.95,11.55,11.55,9600,0.0,1.0
2001-07-31,11.85,12.04,11.82,11.95,22700,11.85,12.04,11.82,11.95,22700,0.0,1.0
2001-08-01,11.6,11.94,11.53,11.56,32400,11.6,11.94,11.53,11.56,32400,0.0,1.0
2001-08-02,11.7,11.83,11.65,11.7,57000,11.7,11.83,11.65,11.7,57000,0.0,1.0
2001-08-03,11.84,11.92,11.7,11.7,28400,11.84,11.92,11.7,11.7,28400,0.0,1.0
2001-08-06,12.0,12.0,11.58,11.58,29600,12.0,12.0,11.58,11.58,29600,0.0,1.0
2001-08-07,12.0,12.04,11.81,11.81,36200,12.0,12.04,11.81,11.81,36200,0.0,1.0
2001-08-08,11.8,12.29,11.64,11.93,22500,11.8,12.29,11.64,11.93,22500,0.0,1.0
2001-08-09,11.85,11.85,11.47,11.61,25000,11.85,11.85,11.47,11.61,25000,0.0,1.0
2001-08-10,11.65,11.85,11.32,11.85,66700,11.65,11.85,11.32,11.85,66700,0.0,1.0
2001-08-13,11.37,11.58,11.16,11.38,30600,11.37,11.58,11.16,11.38,30600,0.0,1.0
2001-08-14,11.27,11.64,11.15,11.36,58300,11.27,11.64,11.15,11.36,58300,0.0,1.0
2001-08-15,11.05,11.45,11.05,11.45,8200,11.05,11.45,11.05,11.45,8200,0.0,1.0
2001-08-16,10.43,11.0,10.25,10.96,134200,10.43,11.0,10.25,10.96,134200,0.0,1.0
2001-08-17,10.43,10.43,9.95,10.0,105000,10.43,10.43,9.95,10.0,105000,0.0,1.0
2001-08-20,10.45,10.5,10.18,10.18,29800,10.45,10.5,10.18,10.18,29800,0.0,1.0
2001-08-21,11.16,11.3,10.3,10.3,21900,11.16,11.3,10.3,10.3,21900,0.0,1.0
2001-08-22,11.3,11.3,11.0,11.18,58700,11.3,11.3,11.0,11.18,58700,0.0,1.0
2001-08-23,11.12,11.3,11.05,11.05,21400,11.12,11.3,11.05,11.05,21400,0.0,1.0
2001-08-24,11.3,11.35,11.05,11.06,18000,11.3,11.35,11.05,11.06,18000,0.0,1.0
2001-08-27,11.1,11.3,11.04,11.25,4600,11.1,11.3,11.04,11.25,4600,0.0,1.0
2001-08-28,11.0,11.2,10.71,11.1,7300,11.0,11.2,10.71,11.1,7300,0.0,1.0
2001-08-29,12.49,12.6,11.15,11.23,315800,12.49,12.6,11.15,11.23,315800,0.0,1.0
2001-08-30,12.15,12.43,11.9,12.43,89800,12.15,12.43,11.9,12.43,89800,0.0,1.0
2001-08-31,12.21,12.59,12.05,12.25,55800,12.21,12.59,12.05,12.25,55800,0.0,1.0
2001-09-04,12.3,12.78,11.75,11.75,54800,12.3,12.78,11.75,11.75,54800,0.0,1.0
2001-09-05,12.3,12.5,11.7,12.0,106700,12.3,12.5,11.7,12.0,106700,0.0,1.0
2001-09-06,12.34,12.45,12.05,12.15,233700,12.34,12.45,12.05,12.15,233700,0.0,1.0
2001-09-07,11.7,12.48,11.63,12.48,10100,11.7,12.48,11.63,12.48,10100,0.0,1.0
2001-09-10,12.0,12.99,11.0,11.09,71300,12.0,12.99,11.0,11.09,71300,0.0,1.0
2001-09-17,10.75,11.25,9.32,9.74,106900,10.75,11.25,9.32,9.74,106900,0.0,1.0
2001-09-18,10.75,11.0,10.2,10.7,25800,10.75,11.0,10.2,10.7,25800,0.0,1.0
2001-09-19,10.47,10.7,9.85,10.7,46100,10.47,10.7,9.85,10.7,46100,0.0,1.0
2001-09-20,9.98,9.98,9.04,9.98,209600,9.98,9.98,9.04,9.98,209600,0.0,1.0
2001-09-21,9.12,9.12,8.07,9.12,159000,9.12,9.12,8.07,9.12,159000,0.0,1.0
2001-09-24,9.5,9.6,9.1,9.55,34700,9.5,9.6,9.1,9.55,34700,0.0,1.0
2001-09-25,9.6,9.97,9.5,9.75,46000,9.6,9.97,9.5,9.75,46000,0.0,1.0
2001-09-26,9.72,9.9,9.1,9.9,29100,9.72,9.9,9.1,9.9,29100,0.0,1.0
2001-09-27,9.6,10.1,9.2,9.5,195900,9.6,10.1,9.2,9.5,195900,0.0,1.0
2001-09-28,9.75,9.95,9.2,9.7,243400,9.75,9.95,9.2,9.7,243400,0.0,1.0
2001-10-01,9.5,9.85,9.44,9.85,37600,9.5,9.85,9.44,9.85,37600,0.0,1.0
2001-10-02,9.65,9.7,9.47,9.7,14000,9.65,9.7,9.47,9.7,14000,0.0,1.0
2001-10-03,10.89,10.89,9.47,10.89,90900,10.89,10.89,9.47,10.89,90900,0.0,1.0
2001-10-04,10.0,10.74,9.97,10.74,145100,10.0,10.74,9.97,10.74,145100,0.0,1.0
2001-10-05,10.2,10.5,9.96,10.5,22800,10.2,10.5,9.96,10.5,22800,0.0,1.0
2001-10-08,9.6,9.88,9.18,9.88,69400,9.6,9.88,9.18,9.88,69400,0.0,1.0
2001-10-09,9.4,9.85,8.65,9.85,137700,9.4,9.85,8.65,9.85,137700,0.0,1.0
2001-10-10,10.8,10.99,9.95,9.95,502300,10.8,10.99,9.95,9.95,502300,0.0,1.0
2001-10-11,11.75,11.75,10.65,10.9,324000,11.75,11.75,10.65,10.9,324000,0.0,1.0
2001-10-12,10.99,11.7,10.55,11.69,316200,10.99,11.7,10.55,11.69,316200,0.0,1.0
2001-10-15,11.1,11.2,9.85,11.17,90400,11.1,11.2,9.85,11.17,90400,0.0,1.0
2001-10-16,10.91,11.25,10.76,11.1,79100,10.91,11.25,10.76,11.1,79100,0.0,1.0
2001-10-17,10.5,11.25,10.35,11.0,116800,10.5,11.25,10.35,11.0,116800,0.0,1.0
2001-10-18,11.0,11.03,10.02,10.75,230700,11.0,11.03,10.02,10.75,230700,0.0,1.0
2001-10-19,10.37,10.97,10.2,10.6,95100,10.37,10.97,10.2,10.6,95100,0.0,1.0
2001-10-22,10.14,10.5,9.81,10.5,132500,10.14,10.5,9.81,10.5,132500,0.0,1.0
2001-10-23,10.13,10.3,10.04,10.2,130800,10.13,10.3,10.04,10.2,130800,0.0,1.0
2001-10-24,10.43,10.86,10.1,10.15,108200,10.43,10.86,10.1,10.15,108200,0.0,1.0
2001-10-25,11.06,11.06,10.12,10.35,126200,11.06,11.06,10.12,10.35,126200,0.0,1.0
2001-10-26,11.65,11.9,11.06,11.06,257300,11.65,11.9,11.06,11.06,257300,0.0,1.0
2001-10-29,11.6,11.8,11.5,11.74,423100,11.6,11.8,11.5,11.74,423100,0.0,1.0
2001-10-30,11.5,11.92,11.41,11.92,289500,11.5,11.92,11.41,11.92,289500,0.0,1.0
2001-10-31,11.4,11.75,11.28,11.75,343300,11.4,11.75,11.28,11.75,343300,0.0,1.0
2001-11-01,10.01,11.75,9.9,11.61,409500,10.01,11.75,9.9,11.61,409500,0.0,1.0
2001-11-02,12.87,13.85,12.7,13.0,3841100,12.87,13.85,12.7,13.0,3841100,0.0,1.0
2001-11-05,13.19,13.24,12.2,12.45,1435000,13.19,13.24,12.2,12.45,1435000,0.0,1.0
2001-11-06,12.95,13.05,12.19,12.25,1574000,12.95,13.05,12.19,12.25,1574000,0.0,1.0
2001-11-07,12.41,12.75,12.35,12.75,518100,12.41,12.75,12.35,12.75,518100,0.0,1.0
2001-11-08,12.05,12.38,11.85,12.32,1256200,12.05,12.38,11.85,12.32,1256200,0.0,1.0
2001-11-09,12.19,12.35,11.75,11.84,515000,12.19,12.35,11.75,11.84,515000,0.0,1.0
2001-11-12,11.6,11.8,10.99,11.75,190000,11.6,11.8,10.99,11.75,190000,0.0,1.0
2001-11-13,11.58,11.91,11.5,11.56,162600,11.58,11.91,11.5,11.56,162600,0.0,1.0
2001-11-14,12.05,12.1,11.67,11.75,294900,12.05,12.1,11.67,11.75,294900,0.0,1.0
2001-11-15,12.06,12.15,12.0,12.04,121300,12.06,12.15,12.0,12.04,121300,0.0,1.0
2001-11-16,12.03,12.15,11.79,11.9,159700,12.03,12.15,11.79,11.9,159700,0.0,1.0
2001-11-19,12.44,12.45,11.9,12.2,95200,12.44,12.45,11.9,12.2,95200,0.0,1.0
2001-11-20,12.36,12.65,12.15,12.15,180100,12.36,12.65,12.15,12.15,180100,0.0,1.0
2001-11-21,12.66,12.7,12.15,12.7,118500,12.66,12.7,12.15,12.7,118500,0.0,1.0
2001-11-23,12.39,12.65,12.23,12.65,67100,12.39,12.65,12.23,12.65,67100,0.0,1.0
2001-11-26,12.73,12.75,12.25,12.33,86100,12.73,12.75,12.25,12.33,86100,0.0,1.0
2001-11-27,12.7,12.89,12.3,12.39,224600,12.7,12.89,12.3,12.39,224600,0.0,1.0
2001-11-28,12.01,12.6,12.0,12.6,76200,12.01,12.6,12.0,12.6,76200,0.0,1.0
2001-11-29,12.05,12.38,11.92,12.24,111100,12.05,12.38,11.92,12.24,111100,0.0,1.0
2001-11-30,12.0,12.49,11.96,12.11,89100,12.0,12.49,11.96,12.11,89100,0.0,1.0
2001-12-03,11.5,12.01,11.09,12.01,183900,11.5,12.01,11.09,12.01,183900,0.0,1.0
2001-12-04,11.4,11.49,11.05,11.4,213000,11.4,11.49,11.05,11.4,213000,0.0,1.0
2001-12-05,11.42,11.84,11.28,11.5,146300,11.42,11.84,11.28,11.5,146300,0.0,1.0
2001-12-06,12.97,13.05,11.62,13.05,298200,12.97,13.05,11.62,13.05,298200,0.0,1.0
2001-12-07,14.16,14.4,12.2,14.4,3955000,14.16,14.4,12.2,14.4,3955000,0.0,1.0
2001-12-10,13.23,13.97,13.15,13.95,642100,13.23,13.97,13.15,13.95,642100,0.0,1.0
2001-12-11,12.66,13.2,12.41,13.15,803300,12.66,13.2,12.41,13.15,803300,0.0,1.0
2001-12-12,12.45,13.1,12.2,12.81,662800,12.45,13.1,12.2,12.81,662800,0.0,1.0
2001-12-13,12.32,12.7,12.32,12.45,949300,12.32,12.7,12.32,12.45,949300,0.0,1.0
2001-12-14,12.3,12.59,12.28,12.41,187900,12.3,12.59,12.28,12.41,187900,0.0,1.0
2001-12-17,13.17,13.17,12.15,12.55,4740500,13.17,13.17,12.15,12.55,4740500,0.0,1.0
2001-12-18,12.95,13.4,12.8,13.25,427000,12.95,13.4,12.8,13.25,427000,0.0,1.0
2001-12-19,13.14,13.2,12.77,12.77,281900,13.14,13.2,12.77,12.77,281900,0.0,1.0
2001-12-20,12.97,13.08,12.5,13.0,272100,12.97,13.08,12.5,13.0,272100,0.0,1.0
2001-12-21,12.92,13.0,12.68,12.98,195000,12.92,13.0,12.68,12.98,195000,0.0,1.0
2001-12-24,13.08,13.41,12.8,12.85,45300,13.08,13.41,12.8,12.85,45300,0.0,1.0
2001-12-26,13.69,13.75,13.05,13.2,1097600,13.69,13.75,13.05,13.2,1097600,0.0,1.0
2001-12-27,13.64,13.69,13.38,13.68,426500,13.64,13.69,13.38,13.68,426500,0.0,1.0
2001-12-28,13.5,13.65,13.35,13.6,172900,13.5,13.65,13.35,13.6,172900,0.0,1.0
2001-12-31,13.44,13.75,13.11,13.7,374500,13.44,13.75,13.11,13.7,374500,0.0,1.0
2002-01-02,13.24,13.51,12.95,13.5,522700,13.24,13.51,12.95,13.5,522700,0.0,1.0
2002-01-03,13.45,13.57,13.15,13.57,264400,13.45,13.57,13.15,13.57,264400,0.0,1.0
2002-01-04,13.79,14.05,13.45,13.5,597500,13.79,14.05,13.45,13.5,597500,0.0,1.0
2002-01-07,13.5,13.77,13.11,13.46,349000,13.5,13.77,13.11,13.46,349000,0.0,1.0
2002-01-08,13.78,13.85,13.22,13.5,341900,13.78,13.85,13.22,13.5,341900,0.0,1.0
2002-01-09,13.62,13.95,13.3,13.95,642100,13.62,13.95,13.3,13.95,642100,0.0,1.0
2002-01-10,13.67,13.87,13.13,13.4,306600,13.67,13.87,13.13,13.4,306600,0.0,1.0
2002-01-11,13.45,13.69,13.12,13.68,179800,13.45,13.69,13.12,13.68,179800,0.0,1.0
2002-01-14,13.95,14.06,12.63,13.4,252400,13.95,14.06,12.63,13.4,252400,0.0,1.0
2002-01-15,13.3,13.8,12.92,13.61,176600,13.3,13.8,12.92,13.61,176600,0.0,1.0
2002-01-16,13.5,13.86,13.15,13.3,466300,13.5,13.86,13.15,13.3,466300,0.0,1.0
2002-01-17,13.56,13.59,13.14,13.47,106400,13.56,13.59,13.14,13.47,106400,0.0,1.0
2002-01-18,13.0,13.58,13.0,13.25,231600,13.0,13.58,13.0,13.25,231600,0.0,1.0
2002-01-22,12.75,13.0,12.26,12.94,205600,12.75,13.0,12.26,12.94,205600,0.0,1.0
2002-01-23,12.61,12.94,12.44,12.94,218100,12.61,12.94,12.44,12.94,218100,0.0,1.0
2002-01-24,12.35,12.76,12.05,12.76,242300,12.35,12.76,12.05,12.76,242300,0.0,1.0
2002-01-25,11.95,12.38,11.64,12.2,229300,11.95,12.38,11.64,12.2,229300,0.0,1.0
2002-01-28,11.5,12.0,11.2,11.8,1135700,11.5,12.0,11.2,11.8,1135700,0.0,1.0
2002-01-29,11.88,11.94,11.36,11.45,386600,11.88,11.94,11.36,11.45,386600,0.0,1.0
2002-01-30,11.77,11.92,11.35,11.82,555400,11.77,11.92,11.35,11.82,555400,0.0,1.0
2002-01-31,12.18,12.23,11.37,11.45,662100,12.18,12.23,11.37,11.45,662100,0.0,1.0
2002-02-01,12.11,12.23,12.02,12.23,237500,12.11,12.23,12.02,12.23,237500,0.0,1.0
2002-02-04,12.16,12.2,11.9,12.17,257100,12.16,12.2,11.9,12.17,257100,0.0,1.0
2002-02-05,12.88,12.96,12.05,12.05,432800,12.88,12.96,12.05,12.05,432800,0.0,1.0
2002-02-06,12.52,12.83,12.42,12.78,455300,12.52,12.83,12.42,12.78,455300,0.0,1.0
2002-02-07,12.28,12.54,12.2,12.54,233000,12.28,12.54,12.2,12.54,233000,0.0,1.0
2002-02-08,12.05,12.31,11.96,12.28,551800,12.05,12.31,11.96,12.28,551800,0.0,1.0
2002-02-11,12.0,12.25,12.0,12.05,285900,12.0,12.25,12.0,12.05,285900,0.0,1.0
2002-02-12,11.99,12.05,11.9,12.0,541400,11.99,12.05,11.9,12.0,541400,0.0,1.0
2002-02-13,11.94,12.06,11.75,12.0,298000,11.94,12.06,11.75,12.0,298000,0.0,1.0
2002-02-14,11.86,11.97,11.8,11.9,328200,11.86,11.97,11.8,11.9,328200,0.0,1.0
2002-02-15,11.7,11.91,11.6,11.91,247100,11.7,11.91,11.6,11.91,247100,0.0,1.0
2002-02-19,11.32,11.5,10.96,11.45,556000,11.32,11.5,10.96,11.45,556000,0.0,1.0
2002-02-20,11.4,11.4,11.01,11.4,109400,11.4,11.4,11.01,11.4,109400,0.0,1.0
2002-02-21,11.55,11.91,11.27,11.35,171400,11.55,11.91,11.27,11.35,171400,0.0,1.0
2002-02-22,11.3,11.7,11.18,11.69,233800,11.3,11.7,11.18,11.69,233800,0.0,1.0
2002-02-25,10.3,11.26,10.26,11.22,423600,10.3,11.26,10.26,11.22,423600,0.0,1.0
2002-02-26,10.04,10.55,9.88,10.4,503500,10.04,10.55,9.88,10.4,503500,0.0,1.0
2002-02-27,10.08,10.5,10.0,10.25,2019800,10.08,10.5,10.0,10.25,2019800,0.0,1.0
2002-02-28,10.02,10.35,9.71,10.35,173400,10.02,10.35,9.71,10.35,173400,0.0,1.0
2002-03-01,9.85,10.1,9.75,10.08,155600,9.85,10.1,9.75,10.08,155600,0.0,1.0
2002-03-04,9.69,10.35,9.65,9.985,315000,9.69,10.35,9.65,9.985,315000,0.0,1.0
2002-03-05,9.4,9.8,9.25,9.76,750800,9.4,9.8,9.25,9.76,750800,0.0,1.0
2002-03-06,9.75,10.1,9.35,9.45,355400,9.75,10.1,9.35,9.45,355400,0.0,1.0
2002-03-07,9.43,10.06,9.43,10.0,172200,9.43,10.06,9.43,10.0,172200,0.0,1.0
2002-03-08,9.51,9.889,9.25,9.65,477900,9.51,9.889,9.25,9.65,477900,0.0,1.0
2002-03-11,9.75,9.95,9.51,9.65,260600,9.75,9.95,9.51,9.65,260600,0.0,1.0
2002-03-12,9.68,10.16,9.6,9.82,1111600,9.68,10.16,9.6,9.82,1111600,0.0,1.0
2002-03-13,9.76,9.87,9.6,9.65,343300,9.76,9.87,9.6,9.65,343300,0.0,1.0
2002-03-14,10.04,10.15,9.86,10.15,269800,10.04,10.15,9.86,10.15,269800,0.0,1.0
2002-03-15,10.55,10.7,10.0,10.01,372200,10.55,10.7,10.0,10.01,372200,0.0,1.0
2002-03-18,10.42,10.7,10.39,10.7,225700,10.42,10.7,10.39,10.7,225700,0.0,1.0
2002-03-19,10.56,10.65,10.43,10.44,205800,10.56,10.65,10.43,10.44,205800,0.0,1.0
2002-03-20,10.6,10.7,10.56,10.61,222100,10.6,10.7,10.56,10.61,222100,0.0,1.0
2002-03-21,10.71,10.75,9.76,10.75,409000,10.71,10.75,9.76,10.75,409000,0.0,1.0
2002-03-22,10.5,10.61,10.46,10.6,166900,10.5,10.61,10.46,10.6,166900,0.0,1.0
2002-03-25,10.3,10.7,10.3,10.62,507700,10.3,10.7,10.3,10.62,507700,0.0,1.0
2002-03-26,10.4,10.5,10.29,10.31,154500,10.4,10.5,10.29,10.31,154500,0.0,1.0
2002-03-27,10.3,10.55,10.2,10.35,371500,10.3,10.55,10.2,10.35,371500,0.0,1.0
2002-03-28,10.47,10.62,10.27,10.37,377600,10.47,10.62,10.27,10.37,377600,0.0,1.0
2002-04-01,9.25,10.5,8.84,10.5,1446600,9.25,10.5,8.84,10.5,1446600,0.0,1.0
2002-04-02,9.45,9.75,9.45,9.66,248000,9.45,9.75,9.45,9.66,248000,0.0,1.0
2002-04-03,8.63,9.6,8.37,9.6,569100,8.63,9.6,8.37,9.6,569100,0.0,1.0
2002-04-04,8.82,9.24,8.72,8.8,435400,8.82,9.24,8.72,8.8,435400,0.0,1.0
2002-04-05,8.21,9.1,8.15,8.925,576700,8.21,9.1,8.15,8.925,576700,0.0,1.0
2002-04-08,7.65,8.21,7.47,8.21,809600,7.65,8.21,7.47,8.21,809600,0.0,1.0
2002-04-09,8.1,8.21,7.9,8.2,336200,8.1,8.21,7.9,8.2,336200,0.0,1.0
2002-04-10,8.2,8.24,8.03,8.07,375500,8.2,8.24,8.03,8.07,375500,0.0,1.0
2002-04-11,7.97,8.5,7.96,8.29,350900,7.97,8.5,7.96,8.29,350900,0.0,1.0
2002-04-12,8.0,8.18,7.7,8.001,367200,8.0,8.18,7.7,8.001,367200,0.0,1.0
2002-04-15,7.39,8.1,7.38,8.04,381000,7.39,8.1,7.38,8.04,381000,0.0,1.0
2002-04-16,7.65,7.99,7.4,7.59,231400,7.65,7.99,7.4,7.59,231400,0.0,1.0
2002-04-17,7.96,8.0,7.8,7.82,368800,7.96,8.0,7.8,7.82,368800,0.0,1.0
2002-04-18,7.99,8.06,7.95,7.97,226400,7.99,8.06,7.95,7.97,226400,0.0,1.0
2002-04-19,7.95,8.04,7.92,7.96,111000,7.95,8.04,7.92,7.96,111000,0.0,1.0
2002-04-22,7.451,8.05,7.229,8.05,77700,7.451,8.05,7.229,8.05,77700,0.0,1.0
2002-04-23,7.2,7.57,7.07,7.45,151500,7.2,7.57,7.07,7.45,151500,0.0,1.0
2002-04-24,6.57,7.53,6.38,7.3,531500,6.57,7.53,6.38,7.3,531500,0.0,1.0
2002-04-25,6.48,6.79,6.2,6.79,586400,6.48,6.79,6.2,6.79,586400,0.0,1.0
2002-04-26,6.0,6.68,5.961,6.5,363500,6.0,6.68,5.961,6.5,363500,0.0,1.0
2002-04-29,5.68,6.25,5.56,6.2,471900,5.68,6.25,5.56,6.2,471900,0.0,1.0
2002-04-30,6.03,6.07,5.65,5.75,365100,6.03,6.07,5.65,5.75,365100,0.0,1.0
2002-05-01,6.0,6.11,6.0,6.04,533400,6.0,6.11,6.0,6.04,533400,0.0,1.0
2002-05-02,6.0,6.19,5.995,6.19,226200,6.0,6.19,5.995,6.19,226200,0.0,1.0
2002-05-03,6.02,6.15,5.97,6.0,197400,6.02,6.15,5.97,6.0,197400,0.0,1.0
2002-05-06,5.58,6.45,5.35,6.09,183700,5.58,6.45,5.35,6.09,183700,0.0,1.0
2002-05-07,5.64,5.77,5.45,5.45,88000,5.64,5.77,5.45,5.45,88000,0.0,1.0
2002-05-08,5.9,5.96,5.75,5.8,92900,5.9,5.96,5.75,5.8,92900,0.0,1.0
2002-05-09,5.511,5.99,5.511,5.97,100300,5.511,5.99,5.511,5.97,100300,0.0,1.0
2002-05-10,5.421,5.7,5.4,5.64,56400,5.421,5.7,5.4,5.64,56400,0.0,1.0
2002-05-13,5.9,5.9,5.55,5.57,69200,5.9,5.9,5.55,5.57,69200,0.0,1.0
2002-05-14,6.01,6.18,5.7,6.18,294600,6.01,6.18,5.7,6.18,294600,0.0,1.0
2002-05-15,5.881,6.0,5.82,6.0,123100,5.881,6.0,5.82,6.0,123100,0.0,1.0
2002-05-16,5.98,6.06,5.86,5.99,374300,5.98,6.06,5.86,5.99,374300,0.0,1.0
2002-05-17,6.56,6.619,5.8,6.15,801100,6.56,6.619,5.8,6.15,801100,0.0,1.0
2002-05-20,6.35,6.85,6.23,6.74,264500,6.35,6.85,6.23,6.74,264500,0.0,1.0
2002-05-21,6.25,6.65,6.25,6.6,154700,6.25,6.65,6.25,6.6,154700,0.0,1.0
2002-05-22,6.23,6.49,6.2,6.3,151100,6.23,6.49,6.2,6.3,151100,0.0,1.0
2002-05-23,6.47,6.55,6.15,6.2,128600,6.47,6.55,6.15,6.2,128600,0.0,1.0
2002-05-24,6.29,6.45,6.19,6.45,135000,6.29,6.45,6.19,6.45,135000,0.0,1.0
2002-05-28,5.99,6.34,5.74,6.34,257000,5.99,6.34,5.74,6.34,257000,0.0,1.0
2002-05-29,5.69,6.09,5.54,6.01,124900,5.69,6.09,5.54,6.01,124900,0.0,1.0
2002-05-30,5.83,5.94,5.62,5.75,142200,5.83,5.94,5.62,5.75,142200,0.0,1.0
2002-05-31,5.79,6.029,5.75,6.029,197300,5.79,6.029,5.75,6.029,197300,0.0,1.0
2002-06-03,5.48,5.96,5.45,5.91,195000,5.48,5.96,5.45,5.91,195000,0.0,1.0
2002-06-04,5.85,5.85,5.36,5.47,255000,5.85,5.85,5.36,5.47,255000,0.0,1.0
2002-06-05,6.1,6.2,5.6,5.77,375600,6.1,6.2,5.6,5.77,375600,0.0,1.0
2002-06-06,5.45,6.15,5.45,6.15,165700,5.45,6.15,5.45,6.15,165700,0.0,1.0
2002-06-07,5.25,5.6,5.0,5.6,364800,5.25,5.6,5.0,5.6,364800,0.0,1.0
2002-06-10,5.16,5.68,5.1,5.25,200000,5.16,5.68,5.1,5.25,200000,0.0,1.0
2002-06-11,5.09,5.4,5.05,5.2,116700,5.09,5.4,5.05,5.2,116700,0.0,1.0
2002-06-12,4.7,5.06,4.0,5.001,402600,4.7,5.06,4.0,5.001,402600,0.0,1.0
2002-06-13,4.35,4.8,4.26,4.79,244300,4.35,4.8,4.26,4.79,244300,0.0,1.0
2002-06-14,4.5,4.55,4.35,4.37,273400,4.5,4.55,4.35,4.37,273400,0.0,1.0
2002-06-17,5.15,5.33,4.599,4.6,548200,5.15,5.33,4.599,4.6,548200,0.0,1.0
2002-06-18,5.01,5.13,5.0,5.13,291300,5.01,5.13,5.0,5.13,291300,0.0,1.0
2002-06-19,4.9,5.01,4.7,4.92,529500,4.9,5.01,4.7,4.92,529500,0.0,1.0
2002-06-20,4.53,4.9,4.5,4.9,156900,4.53,4.9,4.5,4.9,156900,0.0,1.0
2002-06-21,4.5,4.91,4.39,4.91,229600,4.5,4.91,4.39,4.91,229600,0.0,1.0
2002-06-24,4.55,5.2,4.4,5.2,1500500,4.55,5.2,4.4,5.2,1500500,0.0,1.0
2002-06-25,4.37,4.67,4.21,4.66,834400,4.37,4.67,4.21,4.66,834400,0.0,1.0
2002-06-26,4.43,4.6,4.11,4.29,344300,4.43,4.6,4.11,4.29,344300,0.0,1.0
2002-06-27,5.279,5.85,4.4,4.43,465600,5.279,5.85,4.4,4.43,465600,0.0,1.0
2002-06-28,5.219,5.33,4.999,5.33,568600,5.219,5.33,4.999,5.33,568600,0.0,1.0
2002-07-01,4.99,5.2,4.7,5.2,201900,4.99,5.2,4.7,5.2,201900,0.0,1.0
2002-07-02,4.795,5.04,4.51,4.95,252100,4.795,5.04,4.51,4.95,252100,0.0,1.0
2002-07-03,5.18,5.46,4.69,4.69,119900,5.18,5.46,4.69,4.69,119900,0.0,1.0
2002-07-05,4.91,5.05,4.75,5.05,178100,4.91,5.05,4.75,5.05,178100,0.0,1.0
2002-07-08,4.85,4.94,4.75,4.91,102600,4.85,4.94,4.75,4.91,102600,0.0,1.0
2002-07-09,4.9,4.95,4.63,4.85,243900,4.9,4.95,4.63,4.85,243900,0.0,1.0
2002-07-10,4.94,5.0,4.68,4.97,271900,4.94,5.0,4.68,4.97,271900,0.0,1.0
2002-07-11,4.93,4.96,4.5,4.851,238400,4.93,4.96,4.5,4.851,238400,0.0,1.0
2002-07-12,4.72,5.03,4.7,4.93,140200,4.72,5.03,4.7,4.93,140200,0.0,1.0
2002-07-15,4.81,4.849,4.25,4.849,205300,4.81,4.849,4.25,4.849,205300,0.0,1.0
2002-07-16,4.99,5.0,4.5,4.5,152400,4.99,5.0,4.5,4.5,152400,0.0,1.0
2002-07-17,5.21,5.26,4.8,4.96,450900,5.21,5.26,4.8,4.96,450900,0.0,1.0
2002-07-18,4.93,5.169,4.91,5.05,310700,4.93,5.169,4.91,5.05,310700,0.0,1.0
2002-07-19,4.55,4.84,4.46,4.83,131200,4.55,4.84,4.46,4.83,131200,0.0,1.0
2002-07-22,4.98,5.0,4.2,4.45,149700,4.98,5.0,4.2,4.45,149700,0.0,1.0
2002-07-23,5.04,5.04,4.4,4.9,125900,5.04,5.04,4.4,4.9,125900,0.0,1.0
2002-07-24,5.1,5.14,4.14,4.64,452500,5.1,5.14,4.14,4.64,452500,0.0,1.0
2002-07-25,5.0,5.03,4.75,4.95,256300,5.0,5.03,4.75,4.95,256300,0.0,1.0
2002-07-26,5.0,5.0,4.76,4.83,72700,5.0,5.0,4.76,4.83,72700,0.0,1.0
2002-07-29,4.82,5.15,4.7,5.0,200900,4.82,5.15,4.7,5.0,200900,0.0,1.0
2002-07-30,4.67,4.9,4.31,4.81,249800,4.67,4.9,4.31,4.81,249800,0.0,1.0
2002-07-31,4.45,4.8,4.42,4.75,147600,4.45,4.8,4.42,4.75,147600,0.0,1.0
2002-08-01,4.24,4.7,4.24,4.7,312500,4.24,4.7,4.24,4.7,312500,0.0,1.0
2002-08-02,4.25,4.34,3.84,4.339,193500,4.25,4.34,3.84,4.339,193500,0.0,1.0
2002-08-05,4.15,4.45,3.9,4.09,50900,4.15,4.45,3.9,4.09,50900,0.0,1.0
2002-08-06,4.3,4.39,4.06,4.15,285400,4.3,4.39,4.06,4.15,285400,0.0,1.0
2002-08-07,4.0,4.4,4.0,4.22,644200,4.0,4.4,4.0,4.22,644200,0.0,1.0
2002-08-08,4.43,4.54,4.0,4.17,365200,4.43,4.54,4.0,4.17,365200,0.0,1.0
2002-08-09,4.2,4.42,4.17,4.42,151500,4.2,4.42,4.17,4.42,151500,0.0,1.0
2002-08-12,4.4,4.48,4.2,4.21,129600,4.4,4.48,4.2,4.21,129600,0.0,1.0
2002-08-13,4.25,4.45,4.169,4.22,173400,4.25,4.45,4.169,4.22,173400,0.0,1.0
2002-08-14,4.441,4.61,4.04,4.25,174800,4.441,4.61,4.04,4.25,174800,0.0,1.0
2002-08-15,4.29,4.4,4.14,4.29,271000,4.29,4.4,4.14,4.29,271000,0.0,1.0
2002-08-16,4.14,4.23,4.001,4.169,140200,4.14,4.23,4.001,4.169,140200,0.0,1.0
2002-08-19,4.19,4.25,3.8,4.201,106000,4.19,4.25,3.8,4.201,106000,0.0,1.0
2002-08-20,4.2,4.2,4.05,4.19,74400,4.2,4.2,4.05,4.19,74400,0.0,1.0
2002-08-21,4.25,4.3,4.01,4.2,125100,4.25,4.3,4.01,4.2,125100,0.0,1.0
2002-08-22,4.15,4.25,4.0,4.25,112500,4.15,4.25,4.0,4.25,112500,0.0,1.0
2002-08-23,4.11,4.21,4.05,4.1,149700,4.11,4.21,4.05,4.1,149700,0.0,1.0
2002-08-26,4.15,4.21,3.95,4.051,294700,4.15,4.21,3.95,4.051,294700,0.0,1.0
2002-08-27,3.65,4.19,3.65,4.06,229600,3.65,4.19,3.65,4.06,229600,0.0,1.0
2002-08-28,3.94,4.15,3.89,3.95,366600,3.94,4.15,3.89,3.95,366600,0.0,1.0
2002-08-29,3.85,4.0,3.77,3.88,378400,3.85,4.0,3.77,3.88,378400,0.0,1.0
2002-08-30,4.14,4.4,3.84,3.9,677100,4.14,4.4,3.84,3.9,677100,0.0,1.0
2002-09-03,3.9,4.121,3.82,4.12,177600,3.9,4.121,3.82,4.12,177600,0.0,1.0
2002-09-04,4.14,4.15,3.57,3.89,376100,4.14,4.15,3.57,3.89,376100,0.0,1.0
2002-09-05,4.0,4.14,3.75,4.001,85600,4.0,4.14,3.75,4.001,85600,0.0,1.0
2002-09-06,4.2,4.38,4.0,4.0,280300,4.2,4.38,4.0,4.0,280300,0.0,1.0
2002-09-09,4.43,4.54,4.05,4.19,263900,4.43,4.54,4.05,4.19,263900,0.0,1.0
2002-09-10,4.35,4.45,4.19,4.321,208800,4.35,4.45,4.19,4.321,208800,0.0,1.0
2002-09-11,4.23,4.5,4.16,4.31,103000,4.23,4.5,4.16,4.31,103000,0.0,1.0
2002-09-12,4.27,4.39,4.1,4.151,49100,4.27,4.39,4.1,4.151,49100,0.0,1.0
2002-09-13,4.309,4.35,4.1,4.11,105500,4.309,4.35,4.1,4.11,105500,0.0,1.0
2002-09-16,4.919,5.1,4.5,4.58,402500,4.919,5.1,4.5,4.58,402500,0.0,1.0
2002-09-17,4.9,4.93,4.74,4.82,361400,4.9,4.93,4.74,4.82,361400,0.0,1.0
2002-09-18,5.0,5.0,4.74,4.79,486200,5.0,5.0,4.74,4.79,486200,0.0,1.0
2002-09-19,5.44,5.45,4.68,4.85,351800,5.44,5.45,4.68,4.85,351800,0.0,1.0
2002-09-20,5.66,5.73,5.0,5.2,510200,5.66,5.73,5.0,5.2,510200,0.0,1.0
2002-09-23,5.93,6.35,5.4,5.45,1409200,5.93,6.35,5.4,5.45,1409200,0.0,1.0
2002-09-24,6.02,6.12,5.7,5.9,212600,6.02,6.12,5.7,5.9,212600,0.0,1.0
2002-09-25,6.33,6.53,5.998,6.0,508800,6.33,6.53,5.998,6.0,508800,0.0,1.0
2002-09-26,5.86,6.38,5.84,6.38,273900,5.86,6.38,5.84,6.38,273900,0.0,1.0
2002-09-27,5.56,6.03,5.52,5.86,141300,5.56,6.03,5.52,5.86,141300,0.0,1.0
2002-09-30,5.79,5.85,5.31,5.5,247600,5.79,5.85,5.31,5.5,247600,0.0,1.0
2002-10-01,6.38,6.42,5.35,5.66,189300,6.38,6.42,5.35,5.66,189300,0.0,1.0
2002-10-02,6.1,6.3,6.0,6.15,133900,6.1,6.3,6.0,6.15,133900,0.0,1.0
2002-10-03,5.42,5.94,4.97,5.9,579000,5.42,5.94,4.97,5.9,579000,0.0,1.0
2002-10-04,5.07,5.55,4.95,5.5,142500,5.07,5.55,4.95,5.5,142500,0.0,1.0
2002-10-07,5.21,5.549,4.87,4.95,64200,5.21,5.549,4.87,4.95,64200,0.0,1.0
2002-10-08,5.14,5.2,4.97,5.05,168200,5.14,5.2,4.97,5.05,168200,0.0,1.0
2002-10-09,5.0,5.15,4.79,4.89,156300,5.0,5.15,4.79,4.89,156300,0.0,1.0
2002-10-10,5.37,5.4,4.73,4.9,174700,5.37,5.4,4.73,4.9,174700,0.0,1.0
2002-10-11,5.78,5.88,5.2,5.2,369600,5.78,5.88,5.2,5.2,369600,0.0,1.0
2002-10-14,5.77,5.898,5.7,5.8,176100,5.77,5.898,5.7,5.8,176100,0.0,1.0
2002-10-15,5.87,6.0,5.75,5.84,393000,5.87,6.0,5.75,5.84,393000,0.0,1.0
2002-10-16,5.78,5.9,5.6,5.78,322800,5.78,5.9,5.6,5.78,322800,0.0,1.0
2002-10-17,6.06,6.08,5.838,5.94,547500,6.06,6.08,5.838,5.94,547500,0.0,1.0
2002-10-18,6.199,6.3,6.0,6.1,503900,6.199,6.3,6.0,6.1,503900,0.0,1.0
2002-10-21,6.278,6.3,6.0,6.15,281600,6.278,6.3,6.0,6.15,281600,0.0,1.0
2002-10-22,6.2,6.3,5.8,6.23,315900,6.2,6.3,5.8,6.23,315900,0.0,1.0
2002-10-23,6.43,6.47,6.0,6.1,291900,6.43,6.47,6.0,6.1,291900,0.0,1.0
2002-10-24,6.25,6.31,6.16,6.31,221500,6.25,6.31,6.16,6.31,221500,0.0,1.0
2002-10-25,6.4,6.4,5.95,6.11,155500,6.4,6.4,5.95,6.11,155500,0.0,1.0
2002-10-28,6.71,7.15,6.18,6.3,911700,6.71,7.15,6.18,6.3,911700,0.0,1.0
2002-10-29,6.81,6.88,6.7,6.75,404200,6.81,6.88,6.7,6.75,404200,0.0,1.0
2002-10-30,6.69,6.77,6.5,6.76,624200,6.69,6.77,6.5,6.76,624200,0.0,1.0
2002-10-31,6.45,6.88,6.36,6.67,395300,6.45,6.88,6.36,6.67,395300,0.0,1.0
2002-11-01,6.71,6.76,6.28,6.35,409900,6.71,6.76,6.28,6.35,409900,0.0,1.0
2002-11-04,7.08,7.11,6.48,6.79,602100,7.08,7.11,6.48,6.79,602100,0.0,1.0
2002-11-05,6.88,7.11,6.7,6.97,328400,6.88,7.11,6.7,6.97,328400,0.0,1.0
2002-11-06,7.0,7.03,6.77,6.81,145700,7.0,7.03,6.77,6.81,145700,0.0,1.0
2002-11-07,7.5,7.54,6.87,6.95,402000,7.5,7.54,6.87,6.95,402000,0.0,1.0
2002-11-08,7.31,7.5,7.22,7.5,354200,7.31,7.5,7.22,7.5,354200,0.0,1.0
2002-11-11,7.3,7.53,7.18,7.25,226100,7.3,7.53,7.18,7.25,226100,0.0,1.0
2002-11-12,7.49,7.5,7.04,7.21,172900,7.49,7.5,7.04,7.21,172900,0.0,1.0
2002-11-13,7.2,7.4,7.07,7.37,207200,7.2,7.4,7.07,7.37,207200,0.0,1.0
2002-11-14,7.3,7.3,6.82,7.2,166200,7.3,7.3,6.82,7.2,166200,0.0,1.0
2002-11-15,7.13,7.26,6.9,7.0,77500,7.13,7.26,6.9,7.0,77500,0.0,1.0
2002-11-18,6.811,7.1,6.41,6.92,243100,6.811,7.1,6.41,6.92,243100,0.0,1.0
2002-11-19,6.38,7.0,6.33,7.0,520500,6.38,7.0,6.33,7.0,520500,0.0,1.0
2002-11-20,6.85,6.95,6.22,6.4,417700,6.85,6.95,6.22,6.4,417700,0.0,1.0
2002-11-21,7.41,7.56,6.8,6.82,1065300,7.41,7.56,6.8,6.82,1065300,0.0,1.0
2002-11-22,7.52,7.52,7.25,7.35,592000,7.52,7.52,7.25,7.35,592000,0.0,1.0
2002-11-25,8.11,8.11,7.55,7.57,1303300,8.11,8.11,7.55,7.57,1303300,0.0,1.0
2002-11-26,8.19,8.38,8.0,8.06,708700,8.19,8.38,8.0,8.06,708700,0.0,1.0
2002-11-27,8.37,8.4,7.99,8.06,479900,8.37,8.4,7.99,8.06,479900,0.0,1.0
2002-11-29,8.43,8.59,8.25,8.4,170200,8.43,8.59,8.25,8.4,170200,0.0,1.0
2002-12-02,8.68,8.71,8.15,8.58,334200,8.68,8.71,8.15,8.58,334200,0.0,1.0
2002-12-03,7.85,8.6,7.83,8.55,484600,7.85,8.6,7.83,8.55,484600,0.0,1.0
2002-12-04,8.13,8.17,7.35,8.0,457500,8.13,8.17,7.35,8.0,457500,0.0,1.0
2002-12-05,8.25,8.32,7.96,8.05,270700,8.25,8.32,7.96,8.05,270700,0.0,1.0
2002-12-06,8.1,8.3,7.67,8.27,329900,8.1,8.3,7.67,8.27,329900,0.0,1.0
2002-12-09,8.06,8.21,7.55,7.78,281000,8.06,8.21,7.55,7.78,281000,0.0,1.0
2002-12-10,7.88,8.05,7.72,7.98,145600,7.88,8.05,7.72,7.98,145600,0.0,1.0
2002-12-11,7.88,7.96,7.57,7.83,181000,7.88,7.96,7.57,7.83,181000,0.0,1.0
2002-12-12,7.88,8.06,7.8,7.83,248500,7.88,8.06,7.8,7.83,248500,0.0,1.0
2002-12-13,7.74,7.94,7.55,7.79,118700,7.74,7.94,7.55,7.79,118700,0.0,1.0
2002-12-16,7.5,7.83,7.38,7.76,222400,7.5,7.83,7.38,7.76,222400,0.0,1.0
2002-12-17,7.52,7.75,7.51,7.69,381200,7.52,7.75,7.51,7.69,381200,0.0,1.0
2002-12-18,7.26,7.6,7.12,7.51,194600,7.26,7.6,7.12,7.51,194600,0.0,1.0
2002-12-19,7.17,7.4,7.12,7.12,274400,7.17,7.4,7.12,7.12,274400,0.0,1.0
2002-12-20,7.3,7.3,7.05,7.08,343000,7.3,7.3,7.05,7.08,343000,0.0,1.0
2002-12-23,6.95,7.17,6.9,7.16,352500,6.95,7.17,6.9,7.16,352500,0.0,1.0
2002-12-24,6.94,7.15,6.9,6.99,94000,6.94,7.15,6.9,6.99,94000,0.0,1.0
2002-12-26,6.92,7.1,6.88,7.01,114600,6.92,7.1,6.88,7.01,114600,0.0,1.0
2002-12-27,6.51,6.86,6.44,6.82,230500,6.51,6.86,6.44,6.82,230500,0.0,1.0
2002-12-30,6.84,6.85,6.3,6.399,260000,6.84,6.85,6.3,6.399,260000,0.0,1.0
2002-12-31,7.05,7.3,6.8,6.8,471700,7.05,7.3,6.8,6.8,471700,0.0,1.0
2003-01-02,7.03,7.19,6.8,6.9,548200,7.03,7.19,6.8,6.9,548200,0.0,1.0
2003-01-03,6.41,7.0,5.79,6.9,1502800,6.41,7.0,5.79,6.9,1502800,0.0,1.0
2003-01-06,6.43,6.7,6.25,6.33,553300,6.43,6.7,6.25,6.33,553300,0.0,1.0
2003-01-07,6.58,6.81,6.1,6.52,523000,6.58,6.81,6.1,6.52,523000,0.0,1.0
2003-01-08,6.85,7.07,6.72,6.8,628700,6.85,7.07,6.72,6.8,628700,0.0,1.0
2003-01-09,6.581,7.07,6.54,6.99,530200,6.581,7.07,6.54,6.99,530200,0.0,1.0
2003-01-10,6.45,6.79,5.99,6.7,920400,6.45,6.79,5.99,6.7,920400,0.0,1.0
2003-01-13,7.36,7.36,6.4,6.55,1249200,7.36,7.36,6.4,6.55,1249200,0.0,1.0
2003-01-14,7.02,8.2,6.63,7.5,4659800,7.02,8.2,6.63,7.5,4659800,0.0,1.0
2003-01-15,9.15,9.33,8.0,9.0,2529700,9.15,9.33,8.0,9.0,2529700,0.0,1.0
2003-01-16,9.46,10.3,9.35,9.86,4936100,9.46,10.3,9.35,9.86,4936100,0.0,1.0
2003-01-17,9.51,9.75,9.13,9.43,1183000,9.51,9.75,9.13,9.43,1183000,0.0,1.0
2003-01-21,8.85,9.5,8.68,9.48,821700,8.85,9.5,8.68,9.48,821700,0.0,1.0
2003-01-22,9.06,9.06,8.5,8.67,449300,9.06,9.06,8.5,8.67,449300,0.0,1.0
2003-01-23,9.26,9.33,8.8,8.81,567200,9.26,9.33,8.8,8.81,567200,0.0,1.0
2003-01-24,9.3,9.45,9.17,9.22,415600,9.3,9.45,9.17,9.22,415600,0.0,1.0
2003-01-27,8.75,9.3,8.6,9.135,449300,8.75,9.3,8.6,9.135,449300,0.0,1.0
2003-01-28,9.05,9.1,8.67,8.75,389500,9.05,9.1,8.67,8.75,389500,0.0,1.0
2003-01-29,9.05,9.1,8.67,8.75,2315800,9.05,9.1,8.67,8.75,2315800,0.0,1.0
2003-01-30,10.42,10.52,9.88,10.2,1271500,10.42,10.52,9.88,10.2,1271500,0.0,1.0
2003-01-31,10.7,10.7,10.2,10.28,1060700,10.7,10.7,10.2,10.28,1060700,0.0,1.0
2003-02-03,10.34,10.96,10.1,10.92,587800,10.34,10.96,10.1,10.92,587800,0.0,1.0
2003-02-04,10.49,10.62,10.08,10.2,597200,10.49,10.62,10.08,10.2,597200,0.0,1.0
2003-02-05,10.55,10.58,10.32,10.44,547800,10.55,10.58,10.32,10.44,547800,0.0,1.0
2003-02-06,9.99,10.0,9.72,9.99,789900,9.99,10.0,9.72,9.99,789900,0.0,1.0
2003-02-07,10.11,10.23,9.76,9.85,426700,10.11,10.23,9.76,9.85,426700,0.0,1.0
2003-02-10,10.23,10.27,9.75,10.07,338500,10.23,10.27,9.75,10.07,338500,0.0,1.0
2003-02-11,9.72,10.25,9.7,10.1,174700,9.72,10.25,9.7,10.1,174700,0.0,1.0
2003-02-12,9.99,10.02,9.6,9.62,257600,9.99,10.02,9.6,9.62,257600,0.0,1.0
2003-02-13,10.04,10.13,9.84,10.0,276500,10.04,10.13,9.84,10.0,276500,0.0,1.0
2003-02-14,10.14,10.14,9.811,10.0,174800,10.14,10.14,9.811,10.0,174800,0.0,1.0
2003-02-18,10.0,10.15,9.36,9.94,757800,10.0,10.15,9.36,9.94,757800,0.0,1.0
2003-02-19,10.44,10.5,9.89,9.89,516900,10.44,10.5,9.89,9.89,516900,0.0,1.0
2003-02-20,10.25,10.4,10.19,10.29,427900,10.25,10.4,10.19,10.29,427900,0.0,1.0
2003-02-21,10.28,10.78,10.23,10.43,4200500,10.28,10.78,10.23,10.43,4200500,0.0,1.0
2003-02-24,10.29,10.4,10.08,10.35,675100,10.29,10.4,10.08,10.35,675100,0.0,1.0
2003-02-25,10.17,10.32,9.99,10.03,1806200,10.17,10.32,9.99,10.03,1806200,0.0,1.0
2003-02-26,10.0,10.25,9.85,10.24,1017400,10.0,10.25,9.85,10.24,1017400,0.0,1.0
2003-02-27,10.03,10.13,9.94,10.0,736600,10.03,10.13,9.94,10.0,736600,0.0,1.0
2003-02-28,10.01,10.1,10.0,10.0,559700,10.01,10.1,10.0,10.0,559700,0.0,1.0
2003-03-03,10.03,10.12,10.0,10.01,298200,10.03,10.12,10.0,10.01,298200,0.0,1.0
2003-03-04,10.05,10.27,10.0,10.0,726200,10.05,10.27,10.0,10.0,726200,0.0,1.0
2003-03-05,10.07,10.1,10.0,10.08,229600,10.07,10.1,10.0,10.08,229600,0.0,1.0
2003-03-06,10.26,10.3,10.06,10.07,260700,10.26,10.3,10.06,10.07,260700,0.0,1.0
2003-03-07,10.95,11.08,10.0,10.17,1265000,10.95,11.08,10.0,10.17,1265000,0.0,1.0
2003-03-10,10.36,10.84,10.36,10.69,441900,10.36,10.84,10.36,10.69,441900,0.0,1.0
2003-03-11,10.62,10.64,10.33,10.55,526200,10.62,10.64,10.33,10.55,526200,0.0,1.0
2003-03-12,11.14,11.2,10.43,10.52,976000,11.14,11.2,10.43,10.52,976000,0.0,1.0
2003-03-13,11.97,12.0,11.02,11.06,1590000,11.97,12.0,11.02,11.06,1590000,0.0,1.0
2003-03-14,11.48,11.98,10.97,11.93,1249200,11.48,11.98,10.97,11.93,1249200,0.0,1.0
2003-03-17,11.45,11.68,11.15,11.4,611200,11.45,11.68,11.15,11.4,611200,0.0,1.0
2003-03-18,11.89,11.98,11.36,11.48,461600,11.89,11.98,11.36,11.48,461600,0.0,1.0
2003-03-19,11.52,11.9,11.34,11.9,734600,11.52,11.9,11.34,11.9,734600,0.0,1.0
2003-03-20,11.85,11.95,11.4,11.47,411700,11.85,11.95,11.4,11.47,411700,0.0,1.0
2003-03-21,12.12,12.3,11.79,11.79,1214600,12.12,12.3,11.79,11.79,1214600,0.0,1.0
2003-03-24,11.8,12.15,11.49,11.49,777400,11.8,12.15,11.49,11.49,777400,0.0,1.0
2003-03-25,11.99,12.19,11.75,11.76,340400,11.99,12.19,11.75,11.76,340400,0.0,1.0
2003-03-26,11.9,12.12,11.88,11.99,442400,11.9,12.12,11.88,11.99,442400,0.0,1.0
2003-03-27,12.0,12.12,11.7,11.73,427100,12.0,12.12,11.7,11.73,427100,0.0,1.0
2003-03-28,11.92,12.02,11.85,11.9,291500,11.92,12.02,11.85,11.9,291500,0.0,1.0
2003-03-31,11.35,11.9,11.34,11.75,512700,11.35,11.9,11.34,11.75,512700,0.0,1.0
2003-04-01,11.23,11.49,11.21,11.45,309000,11.23,11.49,11.21,11.45,309000,0.0,1.0
2003-04-02,12.29,12.34,11.07,11.2,888800,12.29,12.34,11.07,11.2,888800,0.0,1.0
2003-04-03,12.65,12.67,11.98,12.0,818000,12.65,12.67,11.98,12.0,818000,0.0,1.0
2003-04-04,12.3,12.5,12.2,12.41,265600,12.3,12.5,12.2,12.41,265600,0.0,1.0
2003-04-07,12.26,12.58,12.1,12.5,373900,12.26,12.58,12.1,12.5,373900,0.0,1.0
2003-04-08,12.28,12.37,11.98,12.17,341300,12.28,12.37,11.98,12.17,341300,0.0,1.0
2003-04-09,12.23,12.51,12.16,12.29,271100,12.23,12.51,12.16,12.29,271100,0.0,1.0
2003-04-10,12.211,12.41,12.011,12.35,324200,12.211,12.41,12.011,12.35,324200,0.0,1.0
2003-04-11,12.33,12.45,12.13,12.2,332600,12.33,12.45,12.13,12.2,332600,0.0,1.0
2003-04-14,11.1,12.34,10.65,12.33,4484000,11.1,12.34,10.65,12.33,4484000,0.0,1.0
2003-04-15,10.85,11.18,10.75,11.05,952000,10.85,11.18,10.75,11.05,952000,0.0,1.0
2003-04-16,11.33,11.48,10.88,10.97,1365500,11.33,11.48,10.88,10.97,1365500,0.0,1.0
2003-04-17,11.26,11.51,11.08,11.47,441800,11.26,11.51,11.08,11.47,441800,0.0,1.0
2003-04-21,10.979,11.35,10.88,11.35,385800,10.979,11.35,10.88,11.35,385800,0.0,1.0
2003-04-22,10.81,11.0,10.7,10.96,729300,10.81,11.0,10.7,10.96,729300,0.0,1.0
2003-04-23,11.53,11.55,10.72,10.75,659200,11.53,11.55,10.72,10.75,659200,0.0,1.0
2003-04-24,12.0,12.7,11.35,11.43,1076000,12.0,12.7,11.35,11.43,1076000,0.0,1.0
2003-04-25,12.06,12.28,11.72,11.78,693100,12.06,12.28,11.72,11.78,693100,0.0,1.0
2003-04-28,12.08,12.19,11.82,11.85,845200,12.08,12.19,11.82,11.85,845200,0.0,1.0
2003-04-29,11.75,12.1,11.73,11.99,680600,11.75,12.1,11.73,11.99,680600,0.0,1.0
2003-04-30,10.98,12.67,10.82,11.81,4444400,10.98,12.67,10.82,11.81,4444400,0.0,1.0
2003-05-01,11.16,11.2,10.7,11.1,1038000,11.16,11.2,10.7,11.1,1038000,0.0,1.0
2003-05-02,11.62,11.9,11.26,11.29,1140900,11.62,11.9,11.26,11.29,1140900,0.0,1.0
2003-05-05,11.5,11.75,11.4,11.61,1015800,11.5,11.75,11.4,11.61,1015800,0.0,1.0
2003-05-06,11.26,11.59,10.74,11.59,886500,11.26,11.59,10.74,11.59,886500,0.0,1.0
2003-05-07,10.95,11.26,10.95,11.26,655400,10.95,11.26,10.95,11.26,655400,0.0,1.0
2003-05-08,11.1,11.18,10.72,10.81,562500,11.1,11.18,10.72,10.81,562500,0.0,1.0
2003-05-09,11.2,11.27,10.98,11.1,192400,11.2,11.27,10.98,11.1,192400,0.0,1.0
2003-05-12,11.66,11.746,10.98,11.22,395200,11.66,11.746,10.98,11.22,395200,0.0,1.0
2003-05-13,11.63,11.7,11.25,11.48,588200,11.63,11.7,11.25,11.48,588200,0.0,1.0
2003-05-14,11.55,11.82,11.55,11.71,587200,11.55,11.82,11.55,11.71,587200,0.0,1.0
2003-05-15,11.5,11.8,11.31,11.58,836100,11.5,11.8,11.31,11.58,836100,0.0,1.0
2003-05-16,11.25,11.52,11.2,11.37,487700,11.25,11.52,11.2,11.37,487700,0.0,1.0
2003-05-19,11.07,11.5,11.05,11.15,308900,11.07,11.5,11.05,11.15,308900,0.0,1.0
2003-05-20,10.889,11.071,10.73,11.06,267600,10.889,11.071,10.73,11.06,267600,0.0,1.0
2003-05-21,11.22,11.36,11.01,11.01,811700,11.22,11.36,11.01,11.01,811700,0.0,1.0
2003-05-22,10.98,11.3,10.83,11.3,1158700,10.98,11.3,10.83,11.3,1158700,0.0,1.0
2003-05-23,11.1,11.27,10.95,11.01,372300,11.1,11.27,10.95,11.01,372300,0.0,1.0
2003-05-27,11.5,11.5,11.04,11.09,648500,11.5,11.5,11.04,11.09,648500,0.0,1.0
2003-05-28,11.77,12.0,11.46,11.5,925000,11.77,12.0,11.46,11.5,925000,0.0,1.0
2003-05-29,11.5,11.89,11.36,11.78,552900,11.5,11.89,11.36,11.78,552900,0.0,1.0
2003-05-30,11.43,11.9,11.37,11.5,415600,11.43,11.9,11.37,11.5,415600,0.0,1.0
2003-06-02,11.15,11.98,11.03,11.75,671800,11.15,11.98,11.03,11.75,671800,0.0,1.0
2003-06-03,11.13,11.35,11.05,11.35,180700,11.13,11.35,11.05,11.35,180700,0.0,1.0
2003-06-04,11.53,11.72,11.18,11.18,702500,11.53,11.72,11.18,11.18,702500,0.0,1.0
2003-06-05,13.32,13.33,11.5,11.6,1569900,13.32,13.33,11.5,11.6,1569900,0.0,1.0
2003-06-06,12.93,13.67,12.2,13.2,1809000,12.93,13.67,12.2,13.2,1809000,0.0,1.0
2003-06-09,12.17,12.96,12.0,12.96,400000,12.17,12.96,12.0,12.96,400000,0.0,1.0
2003-06-10,12.0,12.5,11.43,11.43,586700,12.0,12.5,11.43,11.43,586700,0.0,1.0
2003-06-11,12.5,13.3,11.949,12.0,1849100,12.5,13.3,11.949,12.0,1849100,0.0,1.0
2003-06-12,12.74,13.0,12.24,12.3,1025600,12.74,13.0,12.24,12.3,1025600,0.0,1.0
2003-06-13,12.2,12.57,11.8,11.97,644700,12.2,12.57,11.8,11.97,644700,0.0,1.0
2003-06-16,12.52,12.71,11.8,11.83,1502100,12.52,12.71,11.8,11.83,1502100,0.0,1.0
2003-06-17,10.81,12.35,10.6,12.28,5746800,10.81,12.35,10.6,12.28,5746800,0.0,1.0
2003-06-18,10.3,10.7,10.22,10.61,2878100,10.3,10.7,10.22,10.61,2878100,0.0,1.0
2003-06-19,9.72,10.39,9.5,10.28,2767300,9.72,10.39,9.5,10.28,2767300,0.0,1.0
2003-06-20,9.72,10.1,9.65,10.0,1708500,9.72,10.1,9.65,10.0,1708500,0.0,1.0
2003-06-23,9.4,10.05,9.16,10.0,1451200,9.4,10.05,9.16,10.0,1451200,0.0,1.0
2003-06-24,9.799,9.9,9.3,9.3,1035500,9.799,9.9,9.3,9.3,1035500,0.0,1.0
2003-06-25,9.76,10.0,9.67,9.8,830900,9.76,10.0,9.67,9.8,830900,0.0,1.0
2003-06-26,9.68,9.89,9.22,9.77,529800,9.68,9.89,9.22,9.77,529800,0.0,1.0
2003-06-27,9.44,9.88,9.36,9.59,878700,9.44,9.88,9.36,9.59,878700,0.0,1.0
2003-06-30,9.76,9.9,9.24,9.3,1175700,9.76,9.9,9.24,9.3,1175700,0.0,1.0
2003-07-01,9.41,9.8,9.25,9.8,500200,9.41,9.8,9.25,9.8,500200,0.0,1.0
2003-07-02,9.77,9.83,8.8,9.2,1034700,9.77,9.83,8.8,9.2,1034700,0.0,1.0
2003-07-03,9.7,9.8,9.5,9.57,272900,9.7,9.8,9.5,9.57,272900,0.0,1.0
2003-07-07,9.88,9.95,9.6,9.81,728100,9.88,9.95,9.6,9.81,728100,0.0,1.0
2003-07-08,10.06,10.1,9.75,9.95,477300,10.06,10.1,9.75,9.95,477300,0.0,1.0
2003-07-09,10.69,10.71,10.03,10.1,708500,10.69,10.71,10.03,10.1,708500,0.0,1.0
2003-07-10,10.27,10.7,9.99,10.47,530700,10.27,10.7,9.99,10.47,530700,0.0,1.0
2003-07-11,10.38,10.75,10.25,10.3,337400,10.38,10.75,10.25,10.3,337400,0.0,1.0
2003-07-14,10.3,10.4,10.05,10.4,449800,10.3,10.4,10.05,10.4,449800,0.0,1.0
2003-07-15,10.03,10.17,9.85,10.15,845400,10.03,10.17,9.85,10.15,845400,0.0,1.0
2003-07-16,9.93,10.03,9.86,9.99,712700,9.93,10.03,9.86,9.99,712700,0.0,1.0
2003-07-17,9.65,10.169,9.62,9.88,606400,9.65,10.169,9.62,9.88,606400,0.0,1.0
2003-07-18,9.99,10.0,9.55,9.7,354200,9.99,10.0,9.55,9.7,354200,0.0,1.0
2003-07-21,9.9,9.99,9.7,9.86,378600,9.9,9.99,9.7,9.86,378600,0.0,1.0
2003-07-22,10.0,10.0,9.75,9.9,232800,10.0,10.0,9.75,9.9,232800,0.0,1.0
2003-07-23,10.0,10.0,9.8,9.99,190400,10.0,10.0,9.8,9.99,190400,0.0,1.0
2003-07-24,9.98,10.0,9.91,9.95,288800,9.98,10.0,9.91,9.95,288800,0.0,1.0
2003-07-25,9.94,10.01,9.91,10.0,160400,9.94,10.01,9.91,10.0,160400,0.0,1.0
2003-07-28,10.34,10.44,9.94,10.0,496600,10.34,10.44,9.94,10.0,496600,0.0,1.0
2003-07-29,10.64,10.85,10.0,10.33,1060400,10.64,10.85,10.0,10.33,1060400,0.0,1.0
2003-07-30,10.6,10.89,10.58,10.7,315100,10.6,10.89,10.58,10.7,315100,0.0,1.0
2003-07-31,10.85,10.85,10.5,10.6,266400,10.85,10.85,10.5,10.6,266400,0.0,1.0
2003-08-01,10.13,10.85,10.11,10.79,424400,10.13,10.85,10.11,10.79,424400,0.0,1.0
2003-08-04,9.76,10.34,9.51,10.3,367700,9.76,10.34,9.51,10.3,367700,0.0,1.0
2003-08-05,8.1,9.9,7.88,9.8,4069300,8.1,9.9,7.88,9.8,4069300,0.0,1.0
2003-08-06,8.19,8.9,8.15,8.49,2135200,8.19,8.9,8.15,8.49,2135200,0.0,1.0
2003-08-07,8.77,9.05,8.4,8.4,800600,8.77,9.05,8.4,8.4,800600,0.0,1.0
2003-08-08,8.44,8.93,8.44,8.9,559400,8.44,8.93,8.44,8.9,559400,0.0,1.0
2003-08-11,8.42,8.74,8.27,8.42,640600,8.42,8.74,8.27,8.42,640600,0.0,1.0
2003-08-12,8.55,8.91,8.32,8.34,833200,8.55,8.91,8.32,8.34,833200,0.0,1.0
2003-08-13,8.56,8.75,8.4,8.55,528300,8.56,8.75,8.4,8.55,528300,0.0,1.0
2003-08-14,8.07,8.55,7.97,8.54,1374900,8.07,8.55,7.97,8.54,1374900,0.0,1.0
2003-08-15,8.25,8.35,8.1,8.1,800300,8.25,8.35,8.1,8.1,800300,0.0,1.0
2003-08-18,8.14,8.3,8.03,8.25,1343900,8.14,8.3,8.03,8.25,1343900,0.0,1.0
2003-08-19,8.0,8.262,7.96,8.1,950800,8.0,8.262,7.96,8.1,950800,0.0,1.0
2003-08-20,8.18,8.43,8.003,8.013,2078400,8.18,8.43,8.003,8.013,2078400,0.0,1.0
2003-08-21,9.0,9.05,8.33,8.33,1310800,9.0,9.05,8.33,8.33,1310800,0.0,1.0
2003-08-22,8.76,9.1,8.747,8.85,657600,8.76,9.1,8.747,8.85,657600,0.0,1.0
2003-08-25,8.64,8.8,8.4,8.7,415400,8.64,8.8,8.4,8.7,415400,0.0,1.0
2003-08-26,8.76,8.88,8.4,8.7,412300,8.76,8.88,8.4,8.7,412300,0.0,1.0
2003-08-27,9.12,9.13,8.75,8.75,545200,9.12,9.13,8.75,8.75,545200,0.0,1.0
2003-08-28,9.3,9.34,8.76,9.09,347900,9.3,9.34,8.76,9.09,347900,0.0,1.0
2003-08-29,9.45,9.5,9.18,9.33,402200,9.45,9.5,9.18,9.33,402200,0.0,1.0
2003-09-02,9.72,9.75,9.3,9.45,423900,9.72,9.75,9.3,9.45,423900,0.0,1.0
2003-09-03,9.25,9.63,8.99,9.58,435500,9.25,9.63,8.99,9.58,435500,0.0,1.0
2003-09-04,9.56,9.75,9.26,9.49,837000,9.56,9.75,9.26,9.49,837000,0.0,1.0
2003-09-05,9.57,9.85,9.2,9.3,759900,9.57,9.85,9.2,9.3,759900,0.0,1.0
2003-09-08,9.73,9.8,9.5,9.55,388300,9.73,9.8,9.5,9.55,388300,0.0,1.0
2003-09-09,9.57,9.72,9.5,9.59,443900,9.57,9.72,9.5,9.59,443900,0.0,1.0
2003-09-10,9.51,9.7,9.31,9.63,750600,9.51,9.7,9.31,9.63,750600,0.0,1.0
2003-09-11,8.99,9.19,8.84,8.95,1043700,8.99,9.19,8.84,8.95,1043700,0.0,1.0
2003-09-12,9.04,9.06,8.74,9.0,340200,9.04,9.06,8.74,9.0,340200,0.0,1.0
2003-09-15,8.62,9.05,8.62,9.001,559100,8.62,9.05,8.62,9.001,559100,0.0,1.0
2003-09-16,8.81,8.94,8.51,8.51,367800,8.81,8.94,8.51,8.51,367800,0.0,1.0
2003-09-17,8.88,9.04,8.64,8.77,635100,8.88,9.04,8.64,8.77,635100,0.0,1.0
2003-09-18,8.89,8.98,8.66,8.86,326200,8.89,8.98,8.66,8.86,326200,0.0,1.0
2003-09-19,8.59,8.79,8.48,8.65,447300,8.59,8.79,8.48,8.65,447300,0.0,1.0
2003-09-22,7.93,8.04,7.0,7.35,7641700,7.93,8.04,7.0,7.35,7641700,0.0,1.0
2003-09-23,7.78,7.9,7.52,7.71,1017500,7.78,7.9,7.52,7.71,1017500,0.0,1.0
2003-09-24,8.09,8.2,7.67,7.75,1624300,8.09,8.2,7.67,7.75,1624300,0.0,1.0
2003-09-25,7.83,8.1,7.66,8.1,1034700,7.83,8.1,7.66,8.1,1034700,0.0,1.0
2003-09-26,7.4,7.8,7.37,7.75,1070600,7.4,7.8,7.37,7.75,1070600,0.0,1.0
2003-09-29,7.87,8.05,7.5,7.52,1302200,7.87,8.05,7.5,7.52,1302200,0.0,1.0
2003-09-30,7.66,8.0,7.42,7.82,713600,7.66,8.0,7.42,7.82,713600,0.0,1.0
2003-10-01,7.88,7.92,7.65,7.75,437300,7.88,7.92,7.65,7.75,437300,0.0,1.0
2003-10-02,8.27,8.36,7.84,7.9,706600,8.27,8.36,7.84,7.9,706600,0.0,1.0
2003-10-03,7.99,8.47,7.87,8.34,877400,7.99,8.47,7.87,8.34,877400,0.0,1.0
2003-10-06,8.1,8.17,7.91,7.92,585000,8.1,8.17,7.91,7.92,585000,0.0,1.0
2003-10-07,7.81,8.05,7.68,7.9,681400,7.81,8.05,7.68,7.9,681400,0.0,1.0
2003-10-08,7.71,7.906,7.71,7.9,278900,7.71,7.906,7.71,7.9,278900,0.0,1.0
2003-10-09,7.86,7.98,7.64,7.74,314000,7.86,7.98,7.64,7.74,314000,0.0,1.0
2003-10-10,7.74,8.0,7.58,7.91,371700,7.74,8.0,7.58,7.91,371700,0.0,1.0
2003-10-13,7.62,7.8,7.5,7.76,348700,7.62,7.8,7.5,7.76,348700,0.0,1.0
2003-10-14,7.53,7.68,7.35,7.55,854100,7.53,7.68,7.35,7.55,854100,0.0,1.0
2003-10-15,7.77,7.951,7.41,7.55,992700,7.77,7.951,7.41,7.55,992700,0.0,1.0
2003-10-16,7.65,7.75,7.4,7.73,728100,7.65,7.75,7.4,7.73,728100,0.0,1.0
2003-10-17,7.31,7.77,7.25,7.77,371200,7.31,7.77,7.25,7.77,371200,0.0,1.0
2003-10-20,7.03,7.33,6.88,7.3,690900,7.03,7.33,6.88,7.3,690900,0.0,1.0
2003-10-21,7.3,7.52,6.95,7.05,862300,7.3,7.52,6.95,7.05,862300,0.0,1.0
2003-10-22,6.95,7.3,6.82,7.29,707400,6.95,7.3,6.82,7.29,707400,0.0,1.0
2003-10-23,6.85,7.07,6.6,6.76,464300,6.85,7.07,6.6,6.76,464300,0.0,1.0
2003-10-24,6.91,7.03,6.6,6.71,728200,6.91,7.03,6.6,6.71,728200,0.0,1.0
2003-10-27,6.76,6.96,6.63,6.85,282200,6.76,6.96,6.63,6.85,282200,0.0,1.0
2003-10-28,7.13,7.15,6.81,6.84,559600,7.13,7.15,6.81,6.84,559600,0.0,1.0
2003-10-29,7.0,7.18,6.99,7.15,302400,7.0,7.18,6.99,7.15,302400,0.0,1.0
2003-10-30,7.03,7.26,7.01,7.06,417600,7.03,7.26,7.01,7.06,417600,0.0,1.0
2003-10-31,7.0,7.26,6.96,7.13,176400,7.0,7.26,6.96,7.13,176400,0.0,1.0
2003-11-03,7.2,7.31,7.01,7.06,835500,7.2,7.31,7.01,7.06,835500,0.0,1.0
2003-11-04,7.25,7.59,7.2,7.3,705700,7.25,7.59,7.2,7.3,705700,0.0,1.0
2003-11-05,7.11,7.35,7.0,7.3,385400,7.11,7.35,7.0,7.3,385400,0.0,1.0
2003-11-06,7.5,7.57,7.32,7.4,1065300,7.5,7.57,7.32,7.4,1065300,0.0,1.0
2003-11-07,7.4,7.6,7.29,7.49,460300,7.4,7.6,7.29,7.49,460300,0.0,1.0
2003-11-10,7.01,7.43,7.0,7.4,551200,7.01,7.43,7.0,7.4,551200,0.0,1.0
2003-11-11,7.061,7.28,6.9,7.04,582800,7.061,7.28,6.9,7.04,582800,0.0,1.0
2003-11-12,7.28,7.5,7.05,7.1,429400,7.28,7.5,7.05,7.1,429400,0.0,1.0
2003-11-13,7.54,7.55,7.25,7.51,365200,7.54,7.55,7.25,7.51,365200,0.0,1.0
2003-11-14,7.3,7.68,7.2,7.58,404800,7.3,7.68,7.2,7.58,404800,0.0,1.0
2003-11-17,7.26,7.38,7.08,7.12,299700,7.26,7.38,7.08,7.12,299700,0.0,1.0
2003-11-18,7.25,7.45,7.11,7.3,280200,7.25,7.45,7.11,7.3,280200,0.0,1.0
2003-11-19,7.25,7.44,7.2,7.2,173200,7.25,7.44,7.2,7.2,173200,0.0,1.0
2003-11-20,7.03,7.51,7.03,7.24,559200,7.03,7.51,7.03,7.24,559200,0.0,1.0
2003-11-21,7.1,7.2,6.94,7.2,395400,7.1,7.2,6.94,7.2,395400,0.0,1.0
2003-11-24,7.3,7.4,7.0,7.1,483500,7.3,7.4,7.0,7.1,483500,0.0,1.0
2003-11-25,7.16,7.5,7.06,7.35,547300,7.16,7.5,7.06,7.35,547300,0.0,1.0
2003-11-26,7.25,7.35,7.05,7.2,502400,7.25,7.35,7.05,7.2,502400,0.0,1.0
2003-11-28,7.35,7.4,7.19,7.39,197900,7.35,7.4,7.19,7.39,197900,0.0,1.0
2003-12-01,7.53,7.75,7.4,7.51,612800,7.53,7.75,7.4,7.51,612800,0.0,1.0
2003-12-02,7.58,7.8,7.5,7.6,537500,7.58,7.8,7.5,7.6,537500,0.0,1.0
2003-12-03,7.29,7.77,7.24,7.73,344300,7.29,7.77,7.24,7.73,344300,0.0,1.0
2003-12-04,7.5,7.5,7.24,7.29,392000,7.5,7.5,7.24,7.29,392000,0.0,1.0
2003-12-05,7.5,7.79,7.47,7.75,605000,7.5,7.79,7.47,7.75,605000,0.0,1.0
2003-12-08,7.52,7.69,7.39,7.53,450300,7.52,7.69,7.39,7.53,450300,0.0,1.0
2003-12-09,7.4,7.62,7.38,7.41,434100,7.4,7.62,7.38,7.41,434100,0.0,1.0
2003-12-10,7.25,7.51,7.25,7.37,292900,7.25,7.51,7.25,7.37,292900,0.0,1.0
2003-12-11,7.45,7.55,7.25,7.25,432800,7.45,7.55,7.25,7.25,432800,0.0,1.0
2003-12-12,7.45,7.54,7.3,7.49,333500,7.45,7.54,7.3,7.49,333500,0.0,1.0
2003-12-15,7.3,7.64,7.26,7.51,229300,7.3,7.64,7.26,7.51,229300,0.0,1.0
2003-12-16,7.2,7.38,7.14,7.274,363200,7.2,7.38,7.14,7.274,363200,0.0,1.0
2003-12-17,7.18,7.235,7.05,7.2,424100,7.18,7.235,7.05,7.2,424100,0.0,1.0
2003-12-18,7.12,7.24,7.08,7.18,511900,7.12,7.24,7.08,7.18,511900,0.0,1.0
2003-12-19,7.05,7.24,6.95,7.13,608300,7.05,7.24,6.95,7.13,608300,0.0,1.0
2003-12-22,7.08,7.14,7.01,7.02,439600,7.08,7.14,7.01,7.02,439600,0.0,1.0
2003-12-23,7.42,7.42,7.08,7.1,745800,7.42,7.42,7.08,7.1,745800,0.0,1.0
2003-12-24,7.45,7.6,7.21,7.23,582500,7.45,7.6,7.21,7.23,582500,0.0,1.0
2003-12-26,7.58,7.6,7.46,7.51,196900,7.58,7.6,7.46,7.51,196900,0.0,1.0
2003-12-29,7.87,7.89,7.55,7.58,941300,7.87,7.89,7.55,7.58,941300,0.0,1.0
2003-12-30,7.82,7.96,7.71,7.85,403300,7.82,7.96,7.71,7.85,403300,0.0,1.0
2003-12-31,7.76,8.0,7.7,7.79,692300,7.76,8.0,7.7,7.79,692300,0.0,1.0
2004-01-02,7.91,8.13,7.75,7.75,466100,7.91,8.13,7.75,7.75,466100,0.0,1.0
2004-01-05,8.05,8.1,7.55,7.89,623000,8.05,8.1,7.55,7.89,623000,0.0,1.0
2004-01-06,8.09,8.18,7.85,8.0,327500,8.09,8.18,7.85,8.0,327500,0.0,1.0
2004-01-07,8.25,8.26,7.91,8.05,739600,8.25,8.26,7.91,8.05,739600,0.0,1.0
2004-01-08,8.3,8.33,8.02,8.21,317000,8.3,8.33,8.02,8.21,317000,0.0,1.0
2004-01-09,8.0,8.401,7.98,8.29,587600,8.0,8.401,7.98,8.29,587600,0.0,1.0
2004-01-12,8.08,8.2,7.9,7.9,310100,8.08,8.2,7.9,7.9,310100,0.0,1.0
2004-01-13,8.41,8.5,8.061,8.12,776100,8.41,8.5,8.061,8.12,776100,0.0,1.0
2004-01-14,8.59,8.59,8.32,8.4,603400,8.59,8.59,8.32,8.4,603400,0.0,1.0
2004-01-15,8.51,8.71,8.42,8.52,627100,8.51,8.71,8.42,8.52,627100,0.0,1.0
2004-01-16,8.7,8.76,8.35,8.44,263800,8.7,8.76,8.35,8.44,263800,0.0,1.0
2004-01-20,8.73,8.75,8.5,8.67,270600,8.73,8.75,8.5,8.67,270600,0.0,1.0
2004-01-21,8.63,8.87,8.34,8.87,358500,8.63,8.87,8.34,8.87,358500,0.0,1.0
2004-01-22,8.45,8.72,8.45,8.64,222900,8.45,8.72,8.45,8.64,222900,0.0,1.0
2004-01-23,8.5,8.59,8.4,8.45,215200,8.5,8.59,8.4,8.45,215200,0.0,1.0
2004-01-26,8.79,8.8,8.416,8.42,233800,8.79,8.8,8.416,8.42,233800,0.0,1.0
2004-01-27,8.4,8.8,8.4,8.72,308800,8.4,8.8,8.4,8.72,308800,0.0,1.0
2004-01-28,8.15,8.55,8.101,8.5,376500,8.15,8.55,8.101,8.5,376500,0.0,1.0
2004-01-29,8.18,8.29,7.97,8.16,411600,8.18,8.29,7.97,8.16,411600,0.0,1.0
2004-01-30,7.989,8.22,7.95,8.13,232400,7.989,8.22,7.95,8.13,232400,0.0,1.0
2004-02-02,8.5,8.53,7.99,8.05,796200,8.5,8.53,7.99,8.05,796200,0.0,1.0
2004-02-03,8.16,8.29,8.0,8.02,506800,8.16,8.29,8.0,8.02,506800,0.0,1.0
2004-02-04,8.1,8.3,7.97,8.15,1051600,8.1,8.3,7.97,8.15,1051600,0.0,1.0
2004-02-05,7.79,8.22,7.76,8.14,366700,7.79,8.22,7.76,8.14,366700,0.0,1.0
2004-02-06,8.21,8.28,7.76,7.83,495500,8.21,8.28,7.76,7.83,495500,0.0,1.0
2004-02-09,8.04,8.32,7.87,8.3,627100,8.04,8.32,7.87,8.3,627100,0.0,1.0
2004-02-10,8.05,8.1,7.92,8.03,268400,8.05,8.1,7.92,8.03,268400,0.0,1.0
2004-02-11,8.0,8.066,7.94,8.05,283800,8.0,8.066,7.94,8.05,283800,0.0,1.0
2004-02-12,7.7,8.05,7.65,8.0,548200,7.7,8.05,7.65,8.0,548200,0.0,1.0
2004-02-13,8.0,8.1,7.78,7.82,621000,8.0,8.1,7.78,7.82,621000,0.0,1.0
2004-02-17,8.0,8.12,7.95,8.09,813300,8.0,8.12,7.95,8.09,813300,0.0,1.0
2004-02-18,8.27,8.44,7.91,8.05,865200,8.27,8.44,7.91,8.05,865200,0.0,1.0
2004-02-19,7.68,8.25,7.46,8.25,2157400,7.68,8.25,7.46,8.25,2157400,0.0,1.0
2004-02-20,7.75,7.84,7.65,7.65,426700,7.75,7.84,7.65,7.65,426700,0.0,1.0
2004-02-23,7.6,7.848,7.56,7.75,507100,7.6,7.848,7.56,7.75,507100,0.0,1.0
2004-02-24,7.3,7.659,7.3,7.659,739700,7.3,7.659,7.3,7.659,739700,0.0,1.0
2004-02-25,7.76,7.76,7.3,7.35,1200200,7.76,7.76,7.3,7.35,1200200,0.0,1.0
2004-02-26,7.69,7.74,7.58,7.715,201200,7.69,7.74,7.58,7.715,201200,0.0,1.0
2004-02-27,7.65,7.69,7.31,7.66,687900,7.65,7.69,7.31,7.66,687900,0.0,1.0
2004-03-01,8.1,8.1,7.44,7.7,826200,8.1,8.1,7.44,7.7,826200,0.0,1.0
2004-03-02,7.62,8.01,7.62,8.0,855300,7.62,8.01,7.62,8.0,855300,0.0,1.0
2004-03-03,7.86,7.93,7.464,7.61,381100,7.86,7.93,7.464,7.61,381100,0.0,1.0
2004-03-04,7.89,7.94,7.64,7.85,435400,7.89,7.94,7.64,7.85,435400,0.0,1.0
2004-03-05,8.22,8.25,7.73,7.894,934000,8.22,8.25,7.73,7.894,934000,0.0,1.0
2004-03-08,8.29,8.39,8.13,8.2,962400,8.29,8.39,8.13,8.2,962400,0.0,1.0
2004-03-09,8.08,8.28,7.9,8.28,652900,8.08,8.28,7.9,8.28,652900,0.0,1.0
2004-03-10,7.95,8.05,7.9,7.99,674800,7.95,8.05,7.9,7.99,674800,0.0,1.0
2004-03-11,7.8,7.97,7.72,7.85,733600,7.8,7.97,7.72,7.85,733600,0.0,1.0
2004-03-12,8.1,8.1,7.8,7.82,523500,8.1,8.1,7.8,7.82,523500,0.0,1.0
2004-03-15,7.84,8.11,7.69,8.1,391500,7.84,8.11,7.69,8.1,391500,0.0,1.0
2004-03-16,7.67,8.08,7.43,7.91,1851900,7.67,8.08,7.43,7.91,1851900,0.0,1.0
2004-03-17,8.0,8.06,7.6,7.8,1342800,8.0,8.06,7.6,7.8,1342800,0.0,1.0
2004-03-18,7.94,8.02,7.74,8.0,190400,7.94,8.02,7.74,8.0,190400,0.0,1.0
2004-03-19,8.08,8.14,7.76,8.03,708900,8.08,8.14,7.76,8.03,708900,0.0,1.0
2004-03-22,7.8,8.05,7.59,7.99,369700,7.8,8.05,7.59,7.99,369700,0.0,1.0
2004-03-23,7.47,7.94,7.4,7.86,451600,7.47,7.94,7.4,7.86,451600,0.0,1.0
2004-03-24,7.16,7.59,7.09,7.455,535400,7.16,7.59,7.09,7.455,535400,0.0,1.0
2004-03-25,7.63,7.63,7.26,7.27,810600,7.63,7.63,7.26,7.27,810600,0.0,1.0
2004-03-26,7.37,7.74,7.3,7.59,342500,7.37,7.74,7.3,7.59,342500,0.0,1.0
2004-03-29,7.53,7.63,7.34,7.5,325700,7.53,7.63,7.34,7.5,325700,0.0,1.0
2004-03-30,7.61,7.7,7.51,7.54,259400,7.61,7.7,7.51,7.54,259400,0.0,1.0
2004-03-31,7.52,7.65,7.43,7.58,252700,7.52,7.65,7.43,7.58,252700,0.0,1.0
2004-04-01,7.66,7.83,7.53,7.57,526800,7.66,7.83,7.53,7.57,526800,0.0,1.0
2004-04-02,7.94,8.01,7.65,7.7,604700,7.94,8.01,7.65,7.7,604700,0.0,1.0
2004-04-05,8.09,8.12,7.77,7.88,384200,8.09,8.12,7.77,7.88,384200,0.0,1.0
2004-04-06,7.91,8.05,7.87,8.05,287500,7.91,8.05,7.87,8.05,287500,0.0,1.0
2004-04-07,8.0,8.0,7.61,7.78,221500,8.0,8.0,7.61,7.78,221500,0.0,1.0
2004-04-08,7.63,8.0,7.62,8.0,388000,7.63,8.0,7.62,8.0,388000,0.0,1.0
2004-04-12,7.82,7.82,7.65,7.675,173400,7.82,7.82,7.65,7.675,173400,0.0,1.0
2004-04-13,7.45,8.02,7.44,7.85,299000,7.45,8.02,7.44,7.85,299000,0.0,1.0
2004-04-14,7.6,7.93,7.34,7.45,621100,7.6,7.93,7.34,7.45,621100,0.0,1.0
2004-04-15,7.23,7.55,7.06,7.55,604500,7.23,7.55,7.06,7.55,604500,0.0,1.0
2004-04-16,7.09,7.35,7.04,7.24,639200,7.09,7.35,7.04,7.24,639200,0.0,1.0
2004-04-19,7.17,7.25,7.02,7.14,581200,7.17,7.25,7.02,7.14,581200,0.0,1.0
2004-04-20,6.85,7.3,6.8,7.06,603000,6.85,7.3,6.8,7.06,603000,0.0,1.0
2004-04-21,6.89,7.03,6.75,6.75,976800,6.89,7.03,6.75,6.75,976800,0.0,1.0
2004-04-22,6.98,6.98,6.83,6.97,485800,6.98,6.98,6.83,6.97,485800,0.0,1.0
2004-04-23,6.92,7.0,6.88,6.98,335800,6.92,7.0,6.88,6.98,335800,0.0,1.0
2004-04-26,7.17,7.24,6.91,6.97,951500,7.17,7.24,6.91,6.97,951500,0.0,1.0
2004-04-27,7.05,7.2,7.0,7.04,1831700,7.05,7.2,7.0,7.04,1831700,0.0,1.0
2004-04-28,6.66,7.06,6.66,7.05,876900,6.66,7.06,6.66,7.05,876900,0.0,1.0
2004-04-29,6.75,6.8,6.61,6.72,547000,6.75,6.8,6.61,6.72,547000,0.0,1.0
2004-04-30,6.92,6.98,6.35,6.81,888300,6.92,6.98,6.35,6.81,888300,0.0,1.0
2004-05-03,6.37,6.9,6.24,6.9,1046500,6.37,6.9,6.24,6.9,1046500,0.0,1.0
2004-05-04,6.38,6.5,6.02,6.39,1085800,6.38,6.5,6.02,6.39,1085800,0.0,1.0
2004-05-05,6.45,6.51,6.35,6.44,902300,6.45,6.51,6.35,6.44,902300,0.0,1.0
2004-05-06,6.35,6.5,6.15,6.44,479600,6.35,6.5,6.15,6.44,479600,0.0,1.0
2004-05-07,6.1,6.49,6.09,6.3,485200,6.1,6.49,6.09,6.3,485200,0.0,1.0
2004-05-10,6.14,6.27,6.01,6.22,975600,6.14,6.27,6.01,6.22,975600,0.0,1.0
2004-05-11,6.23,6.37,6.1,6.23,1047200,6.23,6.37,6.1,6.23,1047200,0.0,1.0
2004-05-12,6.24,6.39,6.12,6.22,663400,6.24,6.39,6.12,6.22,663400,0.0,1.0
2004-05-13,6.03,6.405,6.02,6.4,411700,6.03,6.405,6.02,6.4,411700,0.0,1.0
2004-05-14,6.0,6.14,5.88,6.13,460100,6.0,6.14,5.88,6.13,460100,0.0,1.0
2004-05-17,5.94,6.1,5.9,5.97,363000,5.94,6.1,5.9,5.97,363000,0.0,1.0
2004-05-18,6.06,6.32,5.9,6.0,482200,6.06,6.32,5.9,6.0,482200,0.0,1.0
2004-05-19,5.78,6.22,5.66,6.19,832300,5.78,6.22,5.66,6.19,832300,0.0,1.0
2004-05-20,5.72,5.89,5.63,5.83,425900,5.72,5.89,5.63,5.83,425900,0.0,1.0
2004-05-21,5.8,5.88,5.67,5.85,259200,5.8,5.88,5.67,5.85,259200,0.0,1.0
2004-05-24,5.75,5.85,5.57,5.84,370600,5.75,5.85,5.57,5.84,370600,0.0,1.0
2004-05-25,5.55,5.74,5.53,5.66,796000,5.55,5.74,5.53,5.66,796000,0.0,1.0
2004-05-26,5.97,6.23,5.55,5.55,1317200,5.97,6.23,5.55,5.55,1317200,0.0,1.0
2004-05-27,5.94,6.59,5.82,6.0,611400,5.94,6.59,5.82,6.0,611400,0.0,1.0
2004-05-28,6.11,6.45,5.8,5.95,525900,6.11,6.45,5.8,5.95,525900,0.0,1.0
2004-06-01,6.12,6.45,5.9,6.39,426600,6.12,6.45,5.9,6.39,426600,0.0,1.0
2004-06-02,6.53,6.53,6.0,6.15,1135300,6.53,6.53,6.0,6.15,1135300,0.0,1.0
2004-06-03,6.45,7.75,6.45,7.63,10080200,6.45,7.75,6.45,7.63,10080200,0.0,1.0
2004-06-04,6.64,6.85,6.49,6.7,1425300,6.64,6.85,6.49,6.7,1425300,0.0,1.0
2004-06-07,6.59,6.72,6.41,6.63,837500,6.59,6.72,6.41,6.63,837500,0.0,1.0
2004-06-08,6.41,6.69,6.41,6.45,642400,6.41,6.69,6.41,6.45,642400,0.0,1.0
2004-06-09,6.08,6.5,6.08,6.42,635200,6.08,6.5,6.08,6.42,635200,0.0,1.0
2004-06-10,6.165,6.3,5.97,6.28,613300,6.165,6.3,5.97,6.28,613300,0.0,1.0
2004-06-14,5.97,6.26,5.97,6.09,455700,5.97,6.26,5.97,6.09,455700,0.0,1.0
2004-06-15,6.05,6.25,5.99,6.23,458500,6.05,6.25,5.99,6.23,458500,0.0,1.0
2004-06-16,6.0,6.1,5.9,5.99,591000,6.0,6.1,5.9,5.99,591000,0.0,1.0
2004-06-17,5.81,6.05,5.76,6.05,451200,5.81,6.05,5.76,6.05,451200,0.0,1.0
2004-06-18,5.7,5.89,5.65,5.8,885600,5.7,5.89,5.65,5.8,885600,0.0,1.0
2004-06-21,5.79,5.92,5.73,5.88,760500,5.79,5.92,5.73,5.88,760500,0.0,1.0
2004-06-22,5.77,5.92,5.66,5.761,495500,5.77,5.92,5.66,5.761,495500,0.0,1.0
2004-06-23,5.76,5.991,5.7,5.8,414600,5.76,5.991,5.7,5.8,414600,0.0,1.0
2004-06-24,5.66,5.89,5.66,5.75,329500,5.66,5.89,5.66,5.75,329500,0.0,1.0
2004-06-25,5.65,5.78,5.58,5.69,679600,5.65,5.78,5.58,5.69,679600,0.0,1.0
2004-06-28,5.6,5.88,5.57,5.76,459700,5.6,5.88,5.57,5.76,459700,0.0,1.0
2004-06-29,5.7,5.8,5.58,5.58,632400,5.7,5.8,5.58,5.58,632400,0.0,1.0
2004-06-30,6.0,6.0,5.75,5.77,376500,6.0,6.0,5.75,5.77,376500,0.0,1.0
2004-07-01,5.58,5.99,5.58,5.93,403000,5.58,5.99,5.58,5.93,403000,0.0,1.0
2004-07-02,5.64,5.69,5.51,5.65,362600,5.64,5.69,5.51,5.65,362600,0.0,1.0
2004-07-06,5.34,5.64,5.33,5.6,360800,5.34,5.64,5.33,5.6,360800,0.0,1.0
2004-07-07,5.46,5.59,5.37,5.43,284200,5.46,5.59,5.37,5.43,284200,0.0,1.0
2004-07-08,5.18,5.47,5.17,5.34,512300,5.18,5.47,5.17,5.34,512300,0.0,1.0
2004-07-09,5.29,5.37,5.27,5.3,599000,5.29,5.37,5.27,5.3,599000,0.0,1.0
2004-07-12,5.12,5.33,5.12,5.33,354700,5.12,5.33,5.12,5.33,354700,0.0,1.0
2004-07-13,4.99,5.2,4.87,5.13,901800,4.99,5.2,4.87,5.13,901800,0.0,1.0
2004-07-14,4.99,5.2,4.92,5.06,579500,4.99,5.2,4.92,5.06,579500,0.0,1.0
2004-07-15,5.19,5.27,4.9,4.95,442500,5.19,5.27,4.9,4.95,442500,0.0,1.0
2004-07-16,5.03,5.3,4.94,5.21,532800,5.03,5.3,4.94,5.21,532800,0.0,1.0
2004-07-19,5.0,5.08,4.79,5.02,314600,5.0,5.08,4.79,5.02,314600,0.0,1.0
2004-07-20,5.34,5.39,4.98,5.1,488200,5.34,5.39,4.98,5.1,488200,0.0,1.0
2004-07-21,5.17,5.66,5.17,5.54,711500,5.17,5.66,5.17,5.54,711500,0.0,1.0
2004-07-22,5.25,5.29,5.01,5.16,460300,5.25,5.29,5.01,5.16,460300,0.0,1.0
2004-07-23,5.05,5.21,5.04,5.14,299500,5.05,5.21,5.04,5.14,299500,0.0,1.0
2004-07-26,4.93,5.08,4.84,5.04,375800,4.93,5.08,4.84,5.04,375800,0.0,1.0
2004-07-27,5.3,5.38,4.88,4.89,506100,5.3,5.38,4.88,4.89,506100,0.0,1.0
2004-07-28,5.57,5.58,5.11,5.2,507100,5.57,5.58,5.11,5.2,507100,0.0,1.0
2004-07-29,5.75,5.78,5.4,5.47,368200,5.75,5.78,5.4,5.47,368200,0.0,1.0
2004-07-30,5.72,5.79,5.59,5.73,287700,5.72,5.79,5.59,5.73,287700,0.0,1.0
2004-08-02,5.64,5.77,5.4,5.66,271900,5.64,5.77,5.4,5.66,271900,0.0,1.0
2004-08-03,5.37,5.59,5.35,5.56,462200,5.37,5.59,5.35,5.56,462200,0.0,1.0
2004-08-04,5.44,5.89,5.25,5.45,548600,5.44,5.89,5.25,5.45,548600,0.0,1.0
2004-08-05,5.25,5.54,5.25,5.41,150600,5.25,5.54,5.25,5.41,150600,0.0,1.0
2004-08-06,4.97,5.27,4.96,5.25,328100,4.97,5.27,4.96,5.25,328100,0.0,1.0
2004-08-09,5.04,5.28,5.03,5.03,288600,5.04,5.28,5.03,5.03,288600,0.0,1.0
2004-08-10,4.85,5.19,4.5,4.98,737800,4.85,5.19,4.5,4.98,737800,0.0,1.0
2004-08-11,4.78,4.9,4.73,4.9,386200,4.78,4.9,4.73,4.9,386200,0.0,1.0
2004-08-12,4.83,4.98,4.73,4.78,193700,4.83,4.98,4.73,4.78,193700,0.0,1.0
2004-08-13,5.23,5.35,4.83,4.83,497300,5.23,5.35,4.83,4.83,497300,0.0,1.0
2004-08-16,5.24,5.4,5.14,5.14,306100,5.24,5.4,5.14,5.14,306100,0.0,1.0
2004-08-17,5.0,5.29,5.0,5.24,252600,5.0,5.29,5.0,5.24,252600,0.0,1.0
2004-08-18,5.51,5.55,4.9,4.92,466500,5.51,5.55,4.9,4.92,466500,0.0,1.0
2004-08-19,5.15,5.4,5.15,5.4,187300,5.15,5.4,5.15,5.4,187300,0.0,1.0
2004-08-20,5.52,5.52,5.1,5.21,407800,5.52,5.52,5.1,5.21,407800,0.0,1.0
2004-08-23,5.47,5.58,5.3,5.5,173600,5.47,5.58,5.3,5.5,173600,0.0,1.0
2004-08-24,5.96,5.97,5.56,5.58,405400,5.96,5.97,5.56,5.58,405400,0.0,1.0
2004-08-25,6.06,6.13,5.75,6.0,454100,6.06,6.13,5.75,6.0,454100,0.0,1.0
2004-08-26,5.95,6.06,5.83,5.98,286500,5.95,6.06,5.83,5.98,286500,0.0,1.0
2004-08-27,5.9,6.05,5.79,5.9,212400,5.9,6.05,5.79,5.9,212400,0.0,1.0
2004-08-30,5.69,5.91,5.61,5.85,316100,5.69,5.91,5.61,5.85,316100,0.0,1.0
2004-08-31,6.04,6.14,5.62,5.79,583500,6.04,6.14,5.62,5.79,583500,0.0,1.0
2004-09-01,6.06,6.66,5.97,6.08,388000,6.06,6.66,5.97,6.08,388000,0.0,1.0
2004-09-02,6.13,6.14,5.98,6.13,155500,6.13,6.14,5.98,6.13,155500,0.0,1.0
2004-09-03,5.93,6.22,5.93,6.02,102700,5.93,6.22,5.93,6.02,102700,0.0,1.0
2004-09-07,5.84,6.14,5.84,5.93,282900,5.84,6.14,5.84,5.93,282900,0.0,1.0
2004-09-08,5.88,6.13,5.88,5.91,187800,5.88,6.13,5.88,5.91,187800,0.0,1.0
2004-09-09,6.0,6.2,5.88,5.88,180500,6.0,6.2,5.88,5.88,180500,0.0,1.0
2004-09-10,6.04,6.15,5.99,6.0,153800,6.04,6.15,5.99,6.0,153800,0.0,1.0
2004-09-13,6.04,6.13,5.92,6.02,195700,6.04,6.13,5.92,6.02,195700,0.0,1.0
2004-09-14,5.98,6.05,5.79,6.0,131100,5.98,6.05,5.79,6.0,131100,0.0,1.0
2004-09-15,6.01,6.05,5.89,6.03,123400,6.01,6.05,5.89,6.03,123400,0.0,1.0
2004-09-16,6.25,6.43,5.93,5.95,206800,6.25,6.43,5.93,5.95,206800,0.0,1.0
2004-09-17,6.27,6.43,6.0,6.16,412800,6.27,6.43,6.0,6.16,412800,0.0,1.0
2004-09-20,6.08,6.26,6.08,6.24,127100,6.08,6.26,6.08,6.24,127100,0.0,1.0
2004-09-21,6.14,6.19,6.02,6.06,136200,6.14,6.19,6.02,6.06,136200,0.0,1.0
2004-09-22,5.21,5.37,4.67,5.1,6844800,5.21,5.37,4.67,5.1,6844800,0.0,1.0
2004-09-23,5.15,5.25,5.07,5.17,638300,5.15,5.25,5.07,5.17,638300,0.0,1.0
2004-09-24,5.26,5.41,5.1,5.15,482300,5.26,5.41,5.1,5.15,482300,0.0,1.0
2004-09-27,5.21,5.29,5.1,5.17,325300,5.21,5.29,5.1,5.17,325300,0.0,1.0
2004-09-28,5.2,5.31,5.14,5.29,679200,5.2,5.31,5.14,5.29,679200,0.0,1.0
2004-09-29,5.2,5.28,5.13,5.23,311500,5.2,5.28,5.13,5.23,311500,0.0,1.0
2004-09-30,5.19,5.24,5.06,5.2,504200,5.19,5.24,5.06,5.2,504200,0.0,1.0
2004-10-01,5.18,5.3,5.12,5.16,513700,5.18,5.3,5.12,5.16,513700,0.0,1.0
2004-10-04,5.15,5.25,5.1,5.22,386400,5.15,5.25,5.1,5.22,386400,0.0,1.0
2004-10-05,4.9,5.16,4.9,5.15,541700,4.9,5.16,4.9,5.15,541700,0.0,1.0
2004-10-06,4.9,5.02,4.84,4.94,530500,4.9,5.02,4.84,4.94,530500,0.0,1.0
2004-10-07,4.76,5.0,4.75,4.95,206200,4.76,5.0,4.75,4.95,206200,0.0,1.0
2004-10-08,4.6,4.88,4.59,4.82,225400,4.6,4.88,4.59,4.82,225400,0.0,1.0
2004-10-11,4.86,4.86,4.57,4.58,343500,4.86,4.86,4.57,4.58,343500,0.0,1.0
2004-10-12,4.49,4.78,4.49,4.72,573100,4.49,4.78,4.49,4.72,573100,0.0,1.0
2004-10-13,4.33,4.57,4.33,4.52,301900,4.33,4.57,4.33,4.52,301900,0.0,1.0
2004-10-14,4.19,4.5,4.16,4.32,328800,4.19,4.5,4.16,4.32,328800,0.0,1.0
2004-10-15,4.25,4.33,4.16,4.22,258000,4.25,4.33,4.16,4.22,258000,0.0,1.0
2004-10-18,4.35,4.39,4.29,4.33,291100,4.35,4.39,4.29,4.33,291100,0.0,1.0
2004-10-19,4.31,4.52,4.31,4.4,279400,4.31,4.52,4.31,4.4,279400,0.0,1.0
2004-10-20,4.34,4.38,4.24,4.37,210100,4.34,4.38,4.24,4.37,210100,0.0,1.0
2004-10-21,4.27,4.39,4.25,4.31,149100,4.27,4.39,4.25,4.31,149100,0.0,1.0
2004-10-22,4.19,4.39,4.17,4.39,166200,4.19,4.39,4.17,4.39,166200,0.0,1.0
2004-10-25,4.08,4.33,4.03,4.24,466900,4.08,4.33,4.03,4.24,466900,0.0,1.0
2004-10-26,4.24,4.25,4.05,4.2,263600,4.24,4.25,4.05,4.2,263600,0.0,1.0
2004-10-27,4.14,4.25,4.09,4.24,382300,4.14,4.25,4.09,4.24,382300,0.0,1.0
2004-10-28,4.1,4.16,4.03,4.06,475400,4.1,4.16,4.03,4.06,475400,0.0,1.0
2004-10-29,4.13,4.19,3.96,4.05,434300,4.13,4.19,3.96,4.05,434300,0.0,1.0
2004-11-01,4.04,4.23,4.01,4.23,257500,4.04,4.23,4.01,4.23,257500,0.0,1.0
2004-11-02,3.97,4.15,3.91,4.01,442400,3.97,4.15,3.91,4.01,442400,0.0,1.0
2004-11-03,3.99,4.2,3.94,4.08,416900,3.99,4.2,3.94,4.08,416900,0.0,1.0
2004-11-04,3.97,4.01,3.87,4.0,303600,3.97,4.01,3.87,4.0,303600,0.0,1.0
2004-11-05,3.99,4.03,3.91,4.0,762100,3.99,4.03,3.91,4.0,762100,0.0,1.0
2004-11-08,3.87,4.0,3.87,3.99,320300,3.87,4.0,3.87,3.99,320300,0.0,1.0
2004-11-09,3.94,4.0,3.88,3.88,281200,3.94,4.0,3.88,3.88,281200,0.0,1.0
2004-11-10,3.94,4.01,3.92,3.98,388100,3.94,4.01,3.92,3.98,388100,0.0,1.0
2004-11-11,4.4,4.47,3.9,3.91,1692000,4.4,4.47,3.9,3.91,1692000,0.0,1.0
2004-11-12,4.39,4.45,4.23,4.33,763800,4.39,4.45,4.23,4.33,763800,0.0,1.0
2004-11-15,4.43,4.43,4.27,4.3,396300,4.43,4.43,4.27,4.3,396300,0.0,1.0
2004-11-16,4.35,4.48,4.25,4.35,916400,4.35,4.48,4.25,4.35,916400,0.0,1.0
2004-11-17,4.35,4.53,4.35,4.44,325300,4.35,4.53,4.35,4.44,325300,0.0,1.0
2004-11-18,4.44,4.48,4.36,4.4,491300,4.44,4.48,4.36,4.4,491300,0.0,1.0
2004-11-19,4.41,4.53,4.37,4.42,373000,4.41,4.53,4.37,4.42,373000,0.0,1.0
2004-11-22,4.5,4.55,4.35,4.41,276900,4.5,4.55,4.35,4.41,276900,0.0,1.0
2004-11-23,4.65,4.68,4.24,4.56,386200,4.65,4.68,4.24,4.56,386200,0.0,1.0
2004-11-24,4.51,4.76,4.51,4.74,346200,4.51,4.76,4.51,4.74,346200,0.0,1.0
2004-11-26,4.65,4.75,4.6,4.75,127800,4.65,4.75,4.6,4.75,127800,0.0,1.0
2004-11-29,5.03,5.05,4.75,4.9,862500,5.03,5.05,4.75,4.9,862500,0.0,1.0
2004-11-30,5.33,5.36,5.08,5.08,2024600,5.33,5.36,5.08,5.08,2024600,0.0,1.0
2004-12-01,5.66,5.76,5.4,5.409,1997300,5.66,5.76,5.4,5.409,1997300,0.0,1.0
2004-12-02,5.62,5.8,5.6,5.76,855200,5.62,5.8,5.6,5.76,855200,0.0,1.0
2004-12-03,5.65,5.82,5.6,5.6,446700,5.65,5.82,5.6,5.6,446700,0.0,1.0
2004-12-06,5.61,5.73,5.46,5.73,504000,5.61,5.73,5.46,5.73,504000,0.0,1.0
2004-12-07,5.42,5.67,5.37,5.66,526600,5.42,5.67,5.37,5.66,526600,0.0,1.0
2004-12-08,5.6,5.85,5.48,5.7,649600,5.6,5.85,5.48,5.7,649600,0.0,1.0
2004-12-09,5.48,5.75,5.33,5.68,423700,5.48,5.75,5.33,5.68,423700,0.0,1.0
2004-12-10,5.75,5.77,5.45,5.46,406300,5.75,5.77,5.45,5.46,406300,0.0,1.0
2004-12-13,5.9,5.98,5.51,5.84,663700,5.9,5.98,5.51,5.84,663700,0.0,1.0
2004-12-14,6.1,6.15,5.83,5.85,664700,6.1,6.15,5.83,5.85,664700,0.0,1.0
2004-12-15,6.22,6.3,5.85,5.99,663300,6.22,6.3,5.85,5.99,663300,0.0,1.0
2004-12-16,6.21,6.27,6.05,6.1,477800,6.21,6.27,6.05,6.1,477800,0.0,1.0
2004-12-17,6.27,6.31,6.18,6.2,276500,6.27,6.31,6.18,6.2,276500,0.0,1.0
2004-12-20,6.24,6.45,6.2,6.26,496000,6.24,6.45,6.2,6.26,496000,0.0,1.0
2004-12-21,6.14,6.3,6.09,6.2,442600,6.14,6.3,6.09,6.2,442600,0.0,1.0
2004-12-22,6.05,6.19,5.89,6.11,912400,6.05,6.19,5.89,6.11,912400,0.0,1.0
2004-12-23,6.12,6.18,5.91,5.97,267300,6.12,6.18,5.91,5.97,267300,0.0,1.0
2004-12-27,6.12,6.23,6.01,6.12,402300,6.12,6.23,6.01,6.12,402300,0.0,1.0
2004-12-28,6.26,6.33,6.02,6.02,323500,6.26,6.33,6.02,6.02,323500,0.0,1.0
2004-12-29,6.34,6.34,6.19,6.3,195600,6.34,6.34,6.19,6.3,195600,0.0,1.0
2004-12-30,6.49,6.49,6.24,6.4,214100,6.49,6.49,6.24,6.4,214100,0.0,1.0
2004-12-31,6.39,6.49,6.3,6.49,256900,6.39,6.49,6.3,6.49,256900,0.0,1.0
2005-01-03,6.26,6.409,6.24,6.39,376800,6.26,6.409,6.24,6.39,376800,0.0,1.0
2005-01-04,6.17,6.35,6.12,6.26,618600,6.17,6.35,6.12,6.26,618600,0.0,1.0
2005-01-05,6.08,6.2,6.03,6.17,454500,6.08,6.2,6.03,6.17,454500,0.0,1.0
2005-01-06,6.14,6.25,6.03,6.05,351000,6.14,6.25,6.03,6.05,351000,0.0,1.0
2005-01-07,6.13,6.28,5.93,6.28,241700,6.13,6.28,5.93,6.28,241700,0.0,1.0
2005-01-10,6.26,6.3,6.13,6.18,412000,6.26,6.3,6.13,6.18,412000,0.0,1.0
2005-01-11,5.9,6.25,5.88,6.25,570600,5.9,6.25,5.88,6.25,570600,0.0,1.0
2005-01-12,6.01,6.15,5.81,6.1,763500,6.01,6.15,5.81,6.1,763500,0.0,1.0
2005-01-13,5.97,6.03,5.91,6.01,502400,5.97,6.03,5.91,6.01,502400,0.0,1.0
2005-01-14,5.97,6.17,5.89,6.15,212900,5.97,6.17,5.89,6.15,212900,0.0,1.0
2005-01-18,5.88,6.0,5.75,5.79,299600,5.88,6.0,5.75,5.79,299600,0.0,1.0
2005-01-19,5.83,5.96,5.73,5.79,430700,5.83,5.96,5.73,5.79,430700,0.0,1.0
2005-01-20,5.8,5.95,5.7,5.81,245800,5.8,5.95,5.7,5.81,245800,0.0,1.0
2005-01-21,5.67,5.89,5.6,5.89,194400,5.67,5.89,5.6,5.89,194400,0.0,1.0
2005-01-24,5.52,5.9,5.41,5.77,356400,5.52,5.9,5.41,5.77,356400,0.0,1.0
2005-01-25,5.615,5.75,5.46,5.5,197400,5.615,5.75,5.46,5.5,197400,0.0,1.0
2005-01-26,5.96,6.0,5.6,5.61,635300,5.96,6.0,5.6,5.61,635300,0.0,1.0
2005-01-27,5.92,6.0,5.91,5.95,312700,5.92,6.0,5.91,5.95,312700,0.0,1.0
2005-01-28,5.7,6.0,5.65,5.99,373600,5.7,6.0,5.65,5.99,373600,0.0,1.0
2005-01-31,6.05,6.05,5.61,5.81,529300,6.05,6.05,5.61,5.81,529300,0.0,1.0
2005-02-01,6.25,6.31,5.83,6.11,1016800,6.25,6.31,5.83,6.11,1016800,0.0,1.0
2005-02-02,6.06,6.32,5.95,6.21,430800,6.06,6.32,5.95,6.21,430800,0.0,1.0
2005-02-03,5.93,6.15,5.86,6.1,309800,5.93,6.15,5.86,6.1,309800,0.0,1.0
2005-02-04,6.04,6.07,5.8,5.8,296800,6.04,6.07,5.8,5.8,296800,0.0,1.0
2005-02-07,5.93,6.14,5.89,6.14,401200,5.93,6.14,5.89,6.14,401200,0.0,1.0
2005-02-08,5.96,6.02,5.845,5.89,241400,5.96,6.02,5.845,5.89,241400,0.0,1.0
2005-02-09,5.51,5.94,5.42,5.93,586800,5.51,5.94,5.42,5.93,586800,0.0,1.0
2005-02-10,5.51,5.71,5.5,5.65,354100,5.51,5.71,5.5,5.65,354100,0.0,1.0
2005-02-11,5.5,5.63,5.41,5.56,276300,5.5,5.63,5.41,5.56,276300,0.0,1.0
2005-02-14,5.42,5.6,5.41,5.48,338500,5.42,5.6,5.41,5.48,338500,0.0,1.0
2005-02-15,5.59,5.61,5.48,5.48,358300,5.59,5.61,5.48,5.48,358300,0.0,1.0
2005-02-16,5.5,5.61,5.45,5.6,277600,5.5,5.61,5.45,5.6,277600,0.0,1.0
2005-02-17,5.48,5.64,5.46,5.56,418100,5.48,5.64,5.46,5.56,418100,0.0,1.0
2005-02-18,5.3,5.59,5.18,5.53,271900,5.3,5.59,5.18,5.53,271900,0.0,1.0
2005-02-22,5.06,5.35,4.9,5.27,510100,5.06,5.35,4.9,5.27,510100,0.0,1.0
2005-02-23,5.26,5.73,4.99,5.04,553000,5.26,5.73,4.99,5.04,553000,0.0,1.0
2005-02-24,5.47,5.49,5.3,5.44,244100,5.47,5.49,5.3,5.44,244100,0.0,1.0
2005-02-25,5.5,5.5,5.32,5.46,190700,5.5,5.5,5.32,5.46,190700,0.0,1.0
2005-02-28,5.37,5.49,5.099,5.47,416000,5.37,5.49,5.099,5.47,416000,0.0,1.0
2005-03-01,5.43,5.48,5.19,5.41,294600,5.43,5.48,5.19,5.41,294600,0.0,1.0
2005-03-02,5.34,5.48,5.22,5.47,294600,5.34,5.48,5.22,5.47,294600,0.0,1.0
2005-03-03,5.2,5.37,5.16,5.37,407600,5.2,5.37,5.16,5.37,407600,0.0,1.0
2005-03-04,5.08,5.32,5.05,5.32,285400,5.08,5.32,5.05,5.32,285400,0.0,1.0
2005-03-07,4.8,5.21,4.79,5.19,473600,4.8,5.21,4.79,5.19,473600,0.0,1.0
2005-03-08,4.84,5.01,4.8,4.8,607200,4.84,5.01,4.8,4.8,607200,0.0,1.0
2005-03-09,4.96,5.04,4.86,5.01,527300,4.96,5.04,4.86,5.01,527300,0.0,1.0
2005-03-10,4.98,5.01,4.91,5.01,510600,4.98,5.01,4.91,5.01,510600,0.0,1.0
2005-03-11,4.74,5.03,4.73,5.01,496500,4.74,5.03,4.73,5.01,496500,0.0,1.0
2005-03-14,4.81,5.0,4.61,4.88,879600,4.81,5.0,4.61,4.88,879600,0.0,1.0
2005-03-15,4.44,4.83,4.4,4.82,595200,4.44,4.83,4.4,4.82,595200,0.0,1.0
2005-03-16,4.43,4.69,4.4,4.55,555100,4.43,4.69,4.4,4.55,555100,0.0,1.0
2005-03-17,4.7,4.82,4.51,4.51,296400,4.7,4.82,4.51,4.51,296400,0.0,1.0
2005-03-18,4.69,4.87,4.65,4.68,673100,4.69,4.87,4.65,4.68,673100,0.0,1.0
2005-03-21,4.79,4.82,4.62,4.77,280900,4.79,4.82,4.62,4.77,280900,0.0,1.0
2005-03-22,4.78,4.86,4.7,4.78,248100,4.78,4.86,4.7,4.78,248100,0.0,1.0
2005-03-23,4.69,4.78,4.57,4.74,274800,4.69,4.78,4.57,4.74,274800,0.0,1.0
2005-03-24,4.78,4.86,4.72,4.79,76000,4.78,4.86,4.72,4.79,76000,0.0,1.0
2005-03-28,4.67,4.83,4.59,4.76,104300,4.67,4.83,4.59,4.76,104300,0.0,1.0
2005-03-29,4.44,4.93,4.4,4.76,220700,4.44,4.93,4.4,4.76,220700,0.0,1.0
2005-03-30,4.9,4.92,4.66,4.72,291200,4.9,4.92,4.66,4.72,291200,0.0,1.0
2005-03-31,5.15,5.15,4.71,4.79,316500,5.15,5.15,4.71,4.79,316500,0.0,1.0
2005-04-01,4.88,5.1,4.8,4.94,409800,4.88,5.1,4.8,4.94,409800,0.0,1.0
2005-04-04,4.96,5.11,4.8,4.85,510100,4.96,5.11,4.8,4.85,510100,0.0,1.0
2005-04-05,5.12,5.2,4.75,4.91,476000,5.12,5.2,4.75,4.91,476000,0.0,1.0
2005-04-06,5.14,5.21,4.98,5.0,374600,5.14,5.21,4.98,5.0,374600,0.0,1.0
2005-04-07,5.255,5.31,5.03,5.13,238500,5.255,5.31,5.03,5.13,238500,0.0,1.0
2005-04-08,4.91,5.22,4.91,5.13,187600,4.91,5.22,4.91,5.13,187600,0.0,1.0
2005-04-11,5.11,5.19,4.93,5.02,173600,5.11,5.19,4.93,5.02,173600,0.0,1.0
2005-04-12,5.3,5.32,4.94,5.09,199200,5.3,5.32,4.94,5.09,199200,0.0,1.0
2005-04-13,5.08,5.29,5.0,5.14,215100,5.08,5.29,5.0,5.14,215100,0.0,1.0
2005-04-14,4.98,5.15,4.95,5.04,218700,4.98,5.15,4.95,5.04,218700,0.0,1.0
2005-04-15,5.24,5.31,5.0,5.01,429700,5.24,5.31,5.0,5.01,429700,0.0,1.0
2005-04-18,5.37,5.55,5.01,5.11,373000,5.37,5.55,5.01,5.11,373000,0.0,1.0
2005-04-19,5.36,5.46,5.301,5.42,283400,5.36,5.46,5.301,5.42,283400,0.0,1.0
2005-04-20,5.17,5.33,5.12,5.32,235600,5.17,5.33,5.12,5.32,235600,0.0,1.0
2005-04-21,5.65,5.72,5.22,5.29,1125000,5.65,5.72,5.22,5.29,1125000,0.0,1.0
2005-04-22,5.72,5.74,5.56,5.68,316300,5.72,5.74,5.56,5.68,316300,0.0,1.0
2005-04-25,5.8,5.89,5.56,5.56,340000,5.8,5.89,5.56,5.56,340000,0.0,1.0
2005-04-26,5.93,6.01,5.73,5.76,549000,5.93,6.01,5.73,5.76,549000,0.0,1.0
2005-04-27,6.0,6.14,5.79,5.88,504500,6.0,6.14,5.79,5.88,504500,0.0,1.0
2005-04-28,5.92,6.03,5.87,5.94,309300,5.92,6.03,5.87,5.94,309300,0.0,1.0
2005-04-29,5.93,6.0,5.76,5.84,240500,5.93,6.0,5.76,5.84,240500,0.0,1.0
2005-05-02,6.1,6.1,5.79,5.89,222500,6.1,6.1,5.79,5.89,222500,0.0,1.0
2005-05-03,6.18,6.31,5.95,6.01,274400,6.18,6.31,5.95,6.01,274400,0.0,1.0
2005-05-04,6.32,6.36,6.1,6.21,342500,6.32,6.36,6.1,6.21,342500,0.0,1.0
2005-05-05,6.3,6.38,6.14,6.35,718600,6.3,6.38,6.14,6.35,718600,0.0,1.0
2005-05-06,6.36,6.43,5.9,6.25,716200,6.36,6.43,5.9,6.25,716200,0.0,1.0
2005-05-09,6.4,6.4,6.25,6.31,479700,6.4,6.4,6.25,6.31,479700,0.0,1.0
2005-05-10,6.41,6.48,6.28,6.32,310800,6.41,6.48,6.28,6.32,310800,0.0,1.0
2005-05-11,6.46,6.59,6.29,6.35,588300,6.46,6.59,6.29,6.35,588300,0.0,1.0
2005-05-12,6.98,7.11,6.65,6.7,1609000,6.98,7.11,6.65,6.7,1609000,0.0,1.0
2005-05-13,7.02,7.1,6.7,6.93,759000,7.02,7.1,6.7,6.93,759000,0.0,1.0
2005-05-16,7.07,7.17,6.86,7.1,407900,7.07,7.17,6.86,7.1,407900,0.0,1.0
2005-05-17,7.09,7.17,6.82,6.89,423800,7.09,7.17,6.82,6.89,423800,0.0,1.0
2005-05-18,7.1,7.13,6.89,7.0,758900,7.1,7.13,6.89,7.0,758900,0.0,1.0
2005-05-19,7.13,7.13,6.93,7.04,375800,7.13,7.13,6.93,7.04,375800,0.0,1.0
2005-05-20,7.02,7.1,6.98,7.03,224500,7.02,7.1,6.98,7.03,224500,0.0,1.0
2005-05-23,6.98,7.09,6.95,7.0,253100,6.98,7.09,6.95,7.0,253100,0.0,1.0
2005-05-24,6.78,6.95,6.611,6.95,381200,6.78,6.95,6.611,6.95,381200,0.0,1.0
2005-05-25,6.37,6.7,6.37,6.7,356400,6.37,6.7,6.37,6.7,356400,0.0,1.0
2005-05-26,6.7,6.8,6.38,6.38,492300,6.7,6.8,6.38,6.38,492300,0.0,1.0
2005-05-27,6.67,6.75,6.54,6.7,365600,6.67,6.75,6.54,6.7,365600,0.0,1.0
2005-05-31,6.8,6.91,6.7,6.7,415900,6.8,6.91,6.7,6.7,415900,0.0,1.0
2005-06-01,6.63,7.03,6.39,6.98,1455900,6.63,7.03,6.39,6.98,1455900,0.0,1.0
2005-06-02,6.46,6.68,6.25,6.68,565900,6.46,6.68,6.25,6.68,565900,0.0,1.0
2005-06-03,6.56,6.65,6.45,6.45,346700,6.56,6.65,6.45,6.45,346700,0.0,1.0
2005-06-06,6.55,6.69,6.51,6.56,336800,6.55,6.69,6.51,6.56,336800,0.0,1.0
2005-06-07,6.41,6.6,6.35,6.41,251300,6.41,6.6,6.35,6.41,251300,0.0,1.0
2005-06-08,6.18,6.4,6.08,6.4,579800,6.18,6.4,6.08,6.4,579800,0.0,1.0
2005-06-09,6.51,6.55,6.1,6.15,286000,6.51,6.55,6.1,6.15,286000,0.0,1.0
2005-06-10,6.41,6.5,6.36,6.45,107900,6.41,6.5,6.36,6.45,107900,0.0,1.0
2005-06-13,6.44,6.58,6.38,6.43,212600,6.44,6.58,6.38,6.43,212600,0.0,1.0
2005-06-14,6.5,6.56,6.38,6.4,286800,6.5,6.56,6.38,6.4,286800,0.0,1.0
2005-06-15,6.49,6.5,6.3,6.5,234100,6.49,6.5,6.3,6.5,234100,0.0,1.0
2005-06-16,6.92,7.0,6.35,6.41,515100,6.92,7.0,6.35,6.41,515100,0.0,1.0
2005-06-17,6.98,7.0,6.76,6.9,666600,6.98,7.0,6.76,6.9,666600,0.0,1.0
2005-06-20,7.16,7.24,6.85,6.95,725200,7.16,7.24,6.85,6.95,725200,0.0,1.0
2005-06-21,6.96,7.21,6.94,7.16,462300,6.96,7.21,6.94,7.16,462300,0.0,1.0
2005-06-22,6.935,7.11,6.86,7.09,316300,6.935,7.11,6.86,7.09,316300,0.0,1.0
2005-06-23,7.1,7.15,6.89,6.89,471900,7.1,7.15,6.89,6.89,471900,0.0,1.0
2005-06-24,7.33,7.4,7.05,7.1,1146400,7.33,7.4,7.05,7.1,1146400,0.0,1.0
2005-06-27,7.39,7.59,7.3,7.32,1041600,7.39,7.59,7.3,7.32,1041600,0.0,1.0
2005-06-28,7.72,7.75,7.36,7.36,1141000,7.72,7.75,7.36,7.36,1141000,0.0,1.0
2005-06-29,7.49,7.77,7.44,7.77,863400,7.49,7.77,7.44,7.77,863400,0.0,1.0
2005-06-30,7.48,7.74,7.45,7.58,385100,7.48,7.74,7.45,7.58,385100,0.0,1.0
2005-07-01,7.16,7.52,7.09,7.52,614500,7.16,7.52,7.09,7.52,614500,0.0,1.0
2005-07-05,7.19,7.2,7.05,7.11,530700,7.19,7.2,7.05,7.11,530700,0.0,1.0
2005-07-06,7.38,7.71,7.02,7.07,824900,7.38,7.71,7.02,7.07,824900,0.0,1.0
2005-07-07,7.39,7.52,7.2,7.32,448300,7.39,7.52,7.2,7.32,448300,0.0,1.0
2005-07-08,7.61,7.7,7.3,7.44,400800,7.61,7.7,7.3,7.44,400800,0.0,1.0
2005-07-11,7.53,7.77,7.42,7.57,568100,7.53,7.77,7.42,7.57,568100,0.0,1.0
2005-07-12,7.46,7.6,7.25,7.51,337100,7.46,7.6,7.25,7.51,337100,0.0,1.0
2005-07-13,7.56,7.59,7.41,7.46,189300,7.56,7.59,7.41,7.46,189300,0.0,1.0
2005-07-14,7.5,7.61,7.2,7.6,710300,7.5,7.61,7.2,7.6,710300,0.0,1.0
2005-07-15,8.03,8.2,7.38,7.38,2123600,8.03,8.2,7.38,7.38,2123600,0.0,1.0
2005-07-18,8.05,8.33,7.8016,7.89,583800,8.05,8.33,7.8016,7.89,583800,0.0,1.0
2005-07-19,8.16,8.2,8.0,8.09,364000,8.16,8.2,8.0,8.09,364000,0.0,1.0
2005-07-20,8.69,8.93,8.1,8.16,1269400,8.69,8.93,8.1,8.16,1269400,0.0,1.0
2005-07-21,8.72,8.9,8.47,8.69,711900,8.72,8.9,8.47,8.69,711900,0.0,1.0
2005-07-22,8.64,8.73,8.44,8.73,528200,8.64,8.73,8.44,8.73,528200,0.0,1.0
2005-07-25,8.55,8.64,8.32,8.6,616800,8.55,8.64,8.32,8.6,616800,0.0,1.0
2005-07-26,8.51,8.78,8.46,8.55,531600,8.51,8.78,8.46,8.55,531600,0.0,1.0
2005-07-27,8.61,8.67,8.33,8.51,571900,8.61,8.67,8.33,8.51,571900,0.0,1.0
2005-07-28,8.75,8.76,8.41,8.69,608300,8.75,8.76,8.41,8.69,608300,0.0,1.0
2005-07-29,8.5,8.75,8.37,8.68,471900,8.5,8.75,8.37,8.68,471900,0.0,1.0
2005-08-01,8.55,8.7,8.41,8.59,324200,8.55,8.7,8.41,8.59,324200,0.0,1.0
2005-08-02,8.13,8.64,8.07,8.44,848800,8.13,8.64,8.07,8.44,848800,0.0,1.0
2005-08-03,7.94,8.13,7.67,8.07,763000,7.94,8.13,7.67,8.07,763000,0.0,1.0
2005-08-04,8.0,8.1,7.68,7.69,541200,8.0,8.1,7.68,7.69,541200,0.0,1.0
2005-08-05,8.01,8.11,7.87,8.01,395200,8.01,8.11,7.87,8.01,395200,0.0,1.0
2005-08-08,8.08,8.19,7.99,8.11,520200,8.08,8.19,7.99,8.11,520200,0.0,1.0
2005-08-09,8.05,8.17,7.95,8.0,322400,8.05,8.17,7.95,8.0,322400,0.0,1.0
2005-08-10,8.02,8.29,7.92,7.96,339600,8.02,8.29,7.92,7.96,339600,0.0,1.0
2005-08-11,8.22,8.25,7.98,8.0,204800,8.22,8.25,7.98,8.0,204800,0.0,1.0
2005-08-12,8.04,8.25,7.97,8.25,197400,8.04,8.25,7.97,8.25,197400,0.0,1.0
2005-08-15,8.08,8.23,7.96,7.96,261100,8.08,8.23,7.96,7.96,261100,0.0,1.0
2005-08-16,8.02,8.13,7.99,7.99,221400,8.02,8.13,7.99,7.99,221400,0.0,1.0
2005-08-17,7.95,8.09,7.95,8.0,127800,7.95,8.09,7.95,8.0,127800,0.0,1.0
2005-08-18,8.05,8.05,7.8,7.87,412400,8.05,8.05,7.8,7.87,412400,0.0,1.0
2005-08-19,7.99,8.03,7.93,8.01,185200,7.99,8.03,7.93,8.01,185200,0.0,1.0
2005-08-22,8.19,8.19,7.99,7.99,221100,8.19,8.19,7.99,7.99,221100,0.0,1.0
2005-08-23,8.04,8.25,7.99,8.2,212700,8.04,8.25,7.99,8.2,212700,0.0,1.0
2005-08-24,8.14,8.22,8.0,8.02,188300,8.14,8.22,8.0,8.02,188300,0.0,1.0
2005-08-25,8.13,8.18,8.0,8.13,230900,8.13,8.18,8.0,8.13,230900,0.0,1.0
2005-08-26,7.82,8.1,7.78,8.09,426900,7.82,8.1,7.78,8.09,426900,0.0,1.0
2005-08-29,8.01,8.01,7.75,7.78,112900,8.01,8.01,7.75,7.78,112900,0.0,1.0
2005-08-30,7.98,8.04,7.91,8.01,133500,7.98,8.04,7.91,8.01,133500,0.0,1.0
2005-08-31,8.63,8.65,8.03,8.1,714400,8.63,8.65,8.03,8.1,714400,0.0,1.0
2005-09-01,8.41,8.65,8.34,8.65,257400,8.41,8.65,8.34,8.65,257400,0.0,1.0
2005-09-02,8.34,8.47,8.26,8.35,172700,8.34,8.47,8.26,8.35,172700,0.0,1.0
2005-09-06,8.61,8.87,8.4,8.4,487700,8.61,8.87,8.4,8.4,487700,0.0,1.0
2005-09-07,9.03,9.08,8.51,8.65,500100,9.03,9.08,8.51,8.65,500100,0.0,1.0
2005-09-08,8.84,9.05,8.68,8.92,249700,8.84,9.05,8.68,8.92,249700,0.0,1.0
2005-09-09,9.23,9.33,8.79,8.84,231200,9.23,9.33,8.79,8.84,231200,0.0,1.0
2005-09-12,9.46,9.47,8.86,9.1,271700,9.46,9.47,8.86,9.1,271700,0.0,1.0
2005-09-13,9.23,9.41,9.0,9.41,348800,9.23,9.41,9.0,9.41,348800,0.0,1.0
2005-09-14,8.93,9.3,8.93,9.22,230400,8.93,9.3,8.93,9.22,230400,0.0,1.0
2005-09-15,8.99,9.14,8.83,9.07,198200,8.99,9.14,8.83,9.07,198200,0.0,1.0
2005-09-16,8.79,9.05,8.33,9.05,921300,8.79,9.05,8.33,9.05,921300,0.0,1.0
2005-09-19,8.75,8.98,8.65,8.77,167500,8.75,8.98,8.65,8.77,167500,0.0,1.0
2005-09-20,9.1,9.25,8.726,8.76,326300,9.1,9.25,8.726,8.76,326300,0.0,1.0
2005-09-21,8.62,9.18,8.56,9.03,259200,8.62,9.18,8.56,9.03,259200,0.0,1.0
2005-09-22,8.89,9.09,8.37,8.6,279000,8.89,9.09,8.37,8.6,279000,0.0,1.0
2005-09-23,8.96,9.01,8.65,8.82,209600,8.96,9.01,8.65,8.82,209600,0.0,1.0
2005-09-26,9.0,9.02,8.6085,9.0,227800,9.0,9.02,8.6085,9.0,227800,0.0,1.0
2005-09-27,8.79,8.92,8.56,8.92,202100,8.79,8.92,8.56,8.92,202100,0.0,1.0
2005-09-28,8.41,8.85,8.4,8.85,230100,8.41,8.85,8.4,8.85,230100,0.0,1.0
2005-09-29,8.68,8.69,8.35,8.39,255800,8.68,8.69,8.35,8.39,255800,0.0,1.0
2005-09-30,8.73,8.8,8.42,8.64,405700,8.73,8.8,8.42,8.64,405700,0.0,1.0
2005-10-03,8.41,8.74,8.25,8.72,688300,8.41,8.74,8.25,8.72,688300,0.0,1.0
2005-10-04,8.34,8.56,8.25,8.38,328800,8.34,8.56,8.25,8.38,328800,0.0,1.0
2005-10-05,8.07,8.54,8.01,8.32,504900,8.07,8.54,8.01,8.32,504900,0.0,1.0
2005-10-06,7.62,8.34,7.51,8.03,526300,7.62,8.34,7.51,8.03,526300,0.0,1.0
2005-10-07,7.71,8.0,7.5,7.83,288300,7.71,8.0,7.5,7.83,288300,0.0,1.0
2005-10-10,7.65,7.84,7.51,7.75,289400,7.65,7.84,7.51,7.75,289400,0.0,1.0
2005-10-11,7.12,7.62,7.11,7.57,563400,7.12,7.62,7.11,7.57,563400,0.0,1.0
2005-10-12,7.1,7.43,6.94,7.14,1078300,7.1,7.43,6.94,7.14,1078300,0.0,1.0
2005-10-13,7.4,7.5228,7.02,7.05,406600,7.4,7.5228,7.02,7.05,406600,0.0,1.0
2005-10-14,7.6,7.63,7.22,7.46,763800,7.6,7.63,7.22,7.46,763800,0.0,1.0
2005-10-17,7.52,7.69,7.38,7.64,232700,7.52,7.69,7.38,7.64,232700,0.0,1.0
2005-10-18,7.66,7.85,7.53,7.56,455500,7.66,7.85,7.53,7.56,455500,0.0,1.0
2005-10-19,7.88,7.9,7.36,7.64,306600,7.88,7.9,7.36,7.64,306600,0.0,1.0
2005-10-20,7.87,7.95,7.66,7.86,258800,7.87,7.95,7.66,7.86,258800,0.0,1.0
2005-10-21,7.87,7.98,7.79,7.79,190200,7.87,7.98,7.79,7.79,190200,0.0,1.0
2005-10-24,8.19,8.22,7.77,7.84,217600,8.19,8.22,7.77,7.84,217600,0.0,1.0
2005-10-25,8.35,8.39,7.97,8.18,169500,8.35,8.39,7.97,8.18,169500,0.0,1.0
2005-10-26,8.2,8.58,8.14,8.2,249500,8.2,8.58,8.14,8.2,249500,0.0,1.0
2005-10-27,8.12,8.2,8.02,8.13,241800,8.12,8.2,8.02,8.13,241800,0.0,1.0
2005-10-28,8.19,8.25,8.04,8.11,234900,8.19,8.25,8.04,8.11,234900,0.0,1.0
2005-10-31,8.4,8.52,8.18,8.19,418600,8.4,8.52,8.18,8.19,418600,0.0,1.0
2005-11-01,8.14,8.39,8.09,8.36,232800,8.14,8.39,8.09,8.36,232800,0.0,1.0
2005-11-02,9.1,9.12,8.17,8.28,872300,9.1,9.12,8.17,8.28,872300,0.0,1.0
2005-11-03,9.37,9.39,8.74,8.74,880800,9.37,9.39,8.74,8.74,880800,0.0,1.0
2005-11-04,8.94,9.4,8.87,9.26,437700,8.94,9.4,8.87,9.26,437700,0.0,1.0
2005-11-07,9.06,9.2,8.51,8.85,426800,9.06,9.2,8.51,8.85,426800,0.0,1.0
2005-11-08,9.19,9.24,8.87,8.89,512300,9.19,9.24,8.87,8.89,512300,0.0,1.0
2005-11-09,9.53,9.88,9.11,9.2,793500,9.53,9.88,9.11,9.2,793500,0.0,1.0
2005-11-10,9.75,9.77,9.41,9.53,359000,9.75,9.77,9.41,9.53,359000,0.0,1.0
2005-11-11,9.86,9.9,9.45,9.57,225100,9.86,9.9,9.45,9.57,225100,0.0,1.0
2005-11-14,9.26,9.87,9.17,9.79,385700,9.26,9.87,9.17,9.79,385700,0.0,1.0
2005-11-15,9.4,9.49,9.2,9.25,452400,9.4,9.49,9.2,9.25,452400,0.0,1.0
2005-11-16,9.55,9.58,9.37,9.42,405500,9.55,9.58,9.37,9.42,405500,0.0,1.0
2005-11-17,9.74,9.76,9.4,9.58,354000,9.74,9.76,9.4,9.58,354000,0.0,1.0
2005-11-18,9.89,9.98,9.7,9.82,330600,9.89,9.98,9.7,9.82,330600,0.0,1.0
2005-11-21,10.48,10.5,9.82,9.88,638500,10.48,10.5,9.82,9.88,638500,0.0,1.0
2005-11-22,10.13,10.43,10.1,10.34,385900,10.13,10.43,10.1,10.34,385900,0.0,1.0
2005-11-23,9.99,10.24,9.94,10.18,270000,9.99,10.24,9.94,10.18,270000,0.0,1.0
2005-11-25,10.07,10.19,9.9,10.19,69200,10.07,10.19,9.9,10.19,69200,0.0,1.0
2005-11-28,9.71,10.18,9.61,10.18,227100,9.71,10.18,9.61,10.18,227100,0.0,1.0
2005-11-29,9.65,9.86,9.51,9.8,186500,9.65,9.86,9.51,9.8,186500,0.0,1.0
2005-11-30,9.74,10.0,9.55,9.67,441700,9.74,10.0,9.55,9.67,441700,0.0,1.0
2005-12-01,10.38,10.43,9.89,9.89,590200,10.38,10.43,9.89,9.89,590200,0.0,1.0
2005-12-02,10.48,10.53,10.23,10.36,402100,10.48,10.53,10.23,10.36,402100,0.0,1.0
2005-12-05,10.52,10.74,10.4,10.45,1434800,10.52,10.74,10.4,10.45,1434800,0.0,1.0
2005-12-06,10.36,10.5,10.29,10.5,783000,10.36,10.5,10.29,10.5,783000,0.0,1.0
2005-12-07,10.24,10.45,10.16,10.3,642900,10.24,10.45,10.16,10.3,642900,0.0,1.0
2005-12-08,10.23,10.39,10.15,10.29,268600,10.23,10.39,10.15,10.29,268600,0.0,1.0
2005-12-09,10.22,10.3,10.15,10.26,405600,10.22,10.3,10.15,10.26,405600,0.0,1.0
2005-12-12,10.22,10.3,10.17,10.25,408700,10.22,10.3,10.17,10.25,408700,0.0,1.0
2005-12-13,10.34,10.42,10.14,10.25,394800,10.34,10.42,10.14,10.25,394800,0.0,1.0
2005-12-14,10.33,10.45,10.28,10.28,294100,10.33,10.45,10.28,10.28,294100,0.0,1.0
2005-12-15,10.55,10.57,10.3,10.3,413700,10.55,10.57,10.3,10.3,413700,0.0,1.0
2005-12-16,10.72,10.74,10.35,10.5,789100,10.72,10.74,10.35,10.5,789100,0.0,1.0
2005-12-19,10.32,10.71,10.29,10.71,579500,10.32,10.71,10.29,10.71,579500,0.0,1.0
2005-12-20,10.4,10.51,10.15,10.3,269100,10.4,10.51,10.15,10.3,269100,0.0,1.0
2005-12-21,10.88,10.9,10.37,10.43,494400,10.88,10.9,10.37,10.43,494400,0.0,1.0
2005-12-22,11.02,11.08,10.65,10.79,418600,11.02,11.08,10.65,10.79,418600,0.0,1.0
2005-12-23,11.41,11.48,11.04,11.07,464300,11.41,11.48,11.04,11.07,464300,0.0,1.0
2005-12-27,11.05,11.7,11.05,11.46,649400,11.05,11.7,11.05,11.46,649400,0.0,1.0
2005-12-28,11.2,11.24,10.99,11.03,262700,11.2,11.24,10.99,11.03,262700,0.0,1.0
2005-12-29,10.7,11.3,10.69,11.17,392300,10.7,11.3,10.69,11.17,392300,0.0,1.0
2005-12-30,10.78,10.89,10.45,10.62,474100,10.78,10.89,10.45,10.62,474100,0.0,1.0
2006-01-03,10.99,11.0,10.55,10.76,402500,10.99,11.0,10.55,10.76,402500,0.0,1.0
2006-01-04,11.29,11.35,10.94,11.03,537300,11.29,11.35,10.94,11.03,537300,0.0,1.0
2006-01-05,11.74,11.74,11.238,11.29,412700,11.74,11.74,11.238,11.29,412700,0.0,1.0
2006-01-06,11.74,12.04,11.65,11.77,766500,11.74,12.04,11.65,11.77,766500,0.0,1.0
2006-01-09,12.06,12.09,11.71,11.8,389000,12.06,12.09,11.71,11.8,389000,0.0,1.0
2006-01-10,11.77,11.98,11.62,11.98,387100,11.77,11.98,11.62,11.98,387100,0.0,1.0
2006-01-11,12.11,12.15,11.66,11.94,517900,12.11,12.15,11.66,11.94,517900,0.0,1.0
2006-01-12,11.72,12.07,11.55,11.87,472200,11.72,12.07,11.55,11.87,472200,0.0,1.0
2006-01-13,11.77,11.96,11.59,11.77,239200,11.77,11.96,11.59,11.77,239200,0.0,1.0
2006-01-17,11.57,11.85,11.4,11.63,304600,11.57,11.85,11.4,11.63,304600,0.0,1.0
2006-01-18,11.7,11.79,11.34,11.34,272700,11.7,11.79,11.34,11.34,272700,0.0,1.0
2006-01-19,12.11,12.28,11.65,11.81,475500,12.11,12.28,11.65,11.81,475500,0.0,1.0
2006-01-20,11.76,12.14,11.69,12.06,298800,11.76,12.14,11.69,12.06,298800,0.0,1.0
2006-01-23,11.43,11.84,11.35,11.76,261600,11.43,11.84,11.35,11.76,261600,0.0,1.0
2006-01-24,11.45,11.55,11.31,11.5,249800,11.45,11.55,11.31,11.5,249800,0.0,1.0
2006-01-25,11.12,11.5,11.08,11.5,429800,11.12,11.5,11.08,11.5,429800,0.0,1.0
2006-01-26,11.21,11.4,11.15,11.27,678500,11.21,11.4,11.15,11.27,678500,0.0,1.0
2006-01-27,11.15,11.34,11.09,11.22,445800,11.15,11.34,11.09,11.22,445800,0.0,1.0
2006-01-30,10.96,11.21,10.95,11.15,314500,10.96,11.21,10.95,11.15,314500,0.0,1.0
2006-01-31,11.73,12.07,11.6072,11.85,3171400,11.73,12.07,11.6072,11.85,3171400,0.0,1.0
2006-02-01,11.74,11.8,11.2,11.73,430800,11.74,11.8,11.2,11.73,430800,0.0,1.0
2006-02-02,11.46,11.74,11.35,11.74,333300,11.46,11.74,11.35,11.74,333300,0.0,1.0
2006-02-03,11.6,11.63,11.18,11.42,275100,11.6,11.63,11.18,11.42,275100,0.0,1.0
2006-02-06,11.26,11.61,11.11,11.61,326100,11.26,11.61,11.11,11.61,326100,0.0,1.0
2006-02-07,11.17,11.67,11.1,11.3,435600,11.17,11.67,11.1,11.3,435600,0.0,1.0
2006-02-08,11.49,11.65,11.12,11.26,471900,11.49,11.65,11.12,11.26,471900,0.0,1.0
2006-02-09,11.4,11.79,11.25,11.57,313600,11.4,11.79,11.25,11.57,313600,0.0,1.0
2006-02-10,11.29,11.49,11.1,11.32,195500,11.29,11.49,11.1,11.32,195500,0.0,1.0
2006-02-13,11.39,11.48,11.09,11.29,270500,11.39,11.48,11.09,11.29,270500,0.0,1.0
2006-02-14,11.7,11.98,11.39,11.48,742400,11.7,11.98,11.39,11.48,742400,0.0,1.0
2006-02-15,12.0,12.06,11.49,11.64,381500,12.0,12.06,11.49,11.64,381500,0.0,1.0
2006-02-16,12.0,12.06,11.8,12.01,507800,12.0,12.06,11.8,12.01,507800,0.0,1.0
2006-02-17,11.9,12.08,11.84,12.02,252900,11.9,12.08,11.84,12.02,252900,0.0,1.0
2006-02-21,11.79,12.15,11.73,12.01,243000,11.79,12.15,11.73,12.01,243000,0.0,1.0
2006-02-22,12.07,12.23,11.77,11.78,278400,12.07,12.23,11.77,11.78,278400,0.0,1.0
2006-02-23,12.18,12.19,11.88,12.0,410800,12.18,12.19,11.88,12.0,410800,0.0,1.0
2006-02-24,12.92,13.26,12.04,12.06,1216100,12.92,13.26,12.04,12.06,1216100,0.0,1.0
2006-02-27,13.01,13.25,12.91,13.0,463400,13.01,13.25,12.91,13.0,463400,0.0,1.0
2006-02-28,13.08,13.2,12.69,13.0,651500,13.08,13.2,12.69,13.0,651500,0.0,1.0
2006-03-01,13.14,13.32,12.84,13.02,543700,13.14,13.32,12.84,13.02,543700,0.0,1.0
2006-03-02,13.51,13.53,13.06,13.06,448900,13.51,13.53,13.06,13.06,448900,0.0,1.0
2006-03-03,13.05,13.39,12.89,13.39,418100,13.05,13.39,12.89,13.39,418100,0.0,1.0
2006-03-06,12.75,13.05,12.59,13.0,299200,12.75,13.05,12.59,13.0,299200,0.0,1.0
2006-03-07,12.3,12.7,11.82,12.7,688700,12.3,12.7,11.82,12.7,688700,0.0,1.0
2006-03-08,12.59,12.99,12.43,12.44,741400,12.59,12.99,12.43,12.44,741400,0.0,1.0
2006-03-09,12.39,12.7,12.32,12.66,1069700,12.39,12.7,12.32,12.66,1069700,0.0,1.0
2006-03-10,12.56,12.68,12.21,12.42,480000,12.56,12.68,12.21,12.42,480000,0.0,1.0
2006-03-13,12.81,13.07,12.56,12.91,425700,12.81,13.07,12.56,12.91,425700,0.0,1.0
2006-03-14,12.94,13.1194,12.7,12.8,623600,12.94,13.1194,12.7,12.8,623600,0.0,1.0
2006-03-15,12.45,12.99,12.37,12.98,1830000,12.45,12.99,12.37,12.98,1830000,0.0,1.0
2006-03-16,13.92,15.29,13.63,15.0,11494500,13.92,15.29,13.63,15.0,11494500,0.0,1.0
2006-03-17,14.43,14.6,13.75,13.92,3028600,14.43,14.6,13.75,13.92,3028600,0.0,1.0
2006-03-20,14.0,14.05,13.69,13.84,2478900,14.0,14.05,13.69,13.84,2478900,0.0,1.0
2006-03-21,13.35,13.99,13.34,13.99,1459100,13.35,13.99,13.34,13.99,1459100,0.0,1.0
2006-03-22,13.35,13.41,13.02,13.39,1213400,13.35,13.41,13.02,13.39,1213400,0.0,1.0
2006-03-23,13.13,13.7,12.95,13.3,2127900,13.13,13.7,12.95,13.3,2127900,0.0,1.0
2006-03-24,13.32,13.67,13.17,13.55,8794600,13.32,13.67,13.17,13.55,8794600,0.0,1.0
2006-03-27,13.39,13.5,13.22,13.32,1047600,13.39,13.5,13.22,13.32,1047600,0.0,1.0
2006-03-28,13.45,13.52,13.26,13.39,1660700,13.45,13.52,13.26,13.39,1660700,0.0,1.0
2006-03-29,13.33,13.5,13.2,13.5,1681200,13.33,13.5,13.2,13.5,1681200,0.0,1.0
2006-03-30,13.47,13.77,13.29,13.34,1832400,13.47,13.77,13.29,13.34,1832400,0.0,1.0
2006-03-31,13.42,13.57,13.3,13.49,2156100,13.42,13.57,13.3,13.49,2156100,0.0,1.0
2006-04-03,12.89,13.42,12.85,13.42,1495900,12.89,13.42,12.85,13.42,1495900,0.0,1.0
2006-04-04,12.99,13.1,12.65,12.89,1344000,12.99,13.1,12.65,12.89,1344000,0.0,1.0
2006-04-05,13.0,13.07,12.75,12.95,1358300,13.0,13.07,12.75,12.95,1358300,0.0,1.0
2006-04-06,12.52,13.02,12.37,12.99,1145800,12.52,13.02,12.37,12.99,1145800,0.0,1.0
2006-04-07,12.04,12.63,11.76,12.52,2255200,12.04,12.63,11.76,12.52,2255200,0.0,1.0
2006-04-10,11.98,12.24,11.85,12.05,1338700,11.98,12.24,11.85,12.05,1338700,0.0,1.0
2006-04-11,11.64,12.05,11.55,12.0,796900,11.64,12.05,11.55,12.0,796900,0.0,1.0
2006-04-12,12.11,12.13,11.57,11.57,1211900,12.11,12.13,11.57,11.57,1211900,0.0,1.0
2006-04-13,12.07,12.25,11.97,12.06,1018600,12.07,12.25,11.97,12.06,1018600,0.0,1.0
2006-04-17,11.93,12.16,11.7236,12.05,745300,11.93,12.16,11.7236,12.05,745300,0.0,1.0
2006-04-18,12.29,12.32,11.96,11.98,906300,12.29,12.32,11.96,11.98,906300,0.0,1.0
2006-04-19,12.44,12.55,12.13,12.31,850800,12.44,12.55,12.13,12.31,850800,0.0,1.0
2006-04-20,12.44,12.5,12.18,12.44,745000,12.44,12.5,12.18,12.44,745000,0.0,1.0
2006-04-21,12.27,12.54,12.12,12.54,629100,12.27,12.54,12.12,12.54,629100,0.0,1.0
2006-04-24,12.11,12.27,11.75,12.27,537900,12.11,12.27,11.75,12.27,537900,0.0,1.0
2006-04-25,12.07,12.19,11.85,12.15,993400,12.07,12.19,11.85,12.15,993400,0.0,1.0
2006-04-26,12.16,12.21,12.01,12.11,640600,12.16,12.21,12.01,12.11,640600,0.0,1.0
2006-04-27,12.47,12.52,11.99,12.03,1770900,12.47,12.52,11.99,12.03,1770900,0.0,1.0
2006-04-28,12.3,12.59,12.19,12.37,711000,12.3,12.59,12.19,12.37,711000,0.0,1.0
2006-05-01,12.2,12.65,12.06,12.3,722000,12.2,12.65,12.06,12.3,722000,0.0,1.0
2006-05-02,12.2,12.25,11.92,12.2,749900,12.2,12.25,11.92,12.2,749900,0.0,1.0
2006-05-03,12.03,12.28,11.85,12.19,1496600,12.03,12.28,11.85,12.19,1496600,0.0,1.0
2006-05-04,13.03,13.24,12.17,12.17,1635100,13.03,13.24,12.17,12.17,1635100,0.0,1.0
2006-05-05,13.1,13.35,13.04,13.15,775700,13.1,13.35,13.04,13.15,775700,0.0,1.0
2006-05-08,12.86,13.11,12.75,13.1,471100,12.86,13.11,12.75,13.1,471100,0.0,1.0
2006-05-09,12.95,13.0,12.7,12.81,597800,12.95,13.0,12.7,12.81,597800,0.0,1.0
2006-05-10,13.32,13.35,12.95,12.95,799900,13.32,13.35,12.95,12.95,799900,0.0,1.0
2006-05-11,12.99,13.42,12.9,13.34,928900,12.99,13.42,12.9,13.34,928900,0.0,1.0
2006-05-12,12.48,12.89,12.3,12.89,667900,12.48,12.89,12.3,12.89,667900,0.0,1.0
2006-05-15,12.41,12.77,12.25,12.35,1064400,12.41,12.77,12.25,12.35,1064400,0.0,1.0
2006-05-16,12.41,12.43,12.1,12.41,437100,12.41,12.43,12.1,12.41,437100,0.0,1.0
2006-05-17,12.07,12.32,11.99,12.26,682800,12.07,12.32,11.99,12.26,682800,0.0,1.0
2006-05-18,12.03,12.23,11.92,12.06,665800,12.03,12.23,11.92,12.06,665800,0.0,1.0
2006-05-19,12.63,12.64,11.89,12.1,1205900,12.63,12.64,11.89,12.1,1205900,0.0,1.0
2006-05-22,12.76,13.0,12.53,12.54,1527300,12.76,13.0,12.53,12.54,1527300,0.0,1.0
2006-05-23,12.54,13.15,12.46,12.76,516800,12.54,13.15,12.46,12.76,516800,0.0,1.0
2006-05-24,12.73,12.9,12.08,12.5,891100,12.73,12.9,12.08,12.5,891100,0.0,1.0
2006-05-25,13.0,13.1,12.7682,12.9,968200,13.0,13.1,12.7682,12.9,968200,0.0,1.0
2006-05-26,13.33,13.45,13.0,13.28,784400,13.33,13.45,13.0,13.28,784400,0.0,1.0
2006-05-30,12.84,13.4,12.74,13.3,1114200,12.84,13.4,12.74,13.3,1114200,0.0,1.0
2006-05-31,12.99,13.29,12.85,12.879,1412500,12.99,13.29,12.85,12.879,1412500,0.0,1.0
2006-06-01,13.57,13.68,12.99,13.05,1356000,13.57,13.68,12.99,13.05,1356000,0.0,1.0
2006-06-02,13.83,14.0,13.47,13.53,1061700,13.83,14.0,13.47,13.53,1061700,0.0,1.0
2006-06-05,13.66,14.27,13.6,13.83,1468600,13.66,14.27,13.6,13.83,1468600,0.0,1.0
2006-06-06,13.92,14.1,13.56,13.66,914700,13.92,14.1,13.56,13.66,914700,0.0,1.0
2006-06-07,13.75,14.29,13.67,13.93,1260100,13.75,14.29,13.67,13.93,1260100,0.0,1.0
2006-06-08,13.83,14.01,13.34,13.62,899900,13.83,14.01,13.34,13.62,899900,0.0,1.0
2006-06-09,14.11,14.34,13.94,13.985,1002800,14.11,14.34,13.94,13.985,1002800,0.0,1.0
2006-06-12,13.68,14.15,13.5,13.71,785900,13.68,14.15,13.5,13.71,785900,0.0,1.0
2006-06-13,13.7,13.99,13.14,13.46,1152200,13.7,13.99,13.14,13.46,1152200,0.0,1.0
2006-06-14,13.25,13.72,13.06,13.68,954100,13.25,13.72,13.06,13.68,954100,0.0,1.0
2006-06-15,13.99,14.06,13.3,13.38,833000,13.99,14.06,13.3,13.38,833000,0.0,1.0
2006-06-16,13.9,14.17,13.76,13.99,1796800,13.9,14.17,13.76,13.99,1796800,0.0,1.0
2006-06-19,13.92,14.06,13.39,13.95,690800,13.92,14.06,13.39,13.95,690800,0.0,1.0
2006-06-20,13.86,14.17,13.75,13.98,710300,13.86,14.17,13.75,13.98,710300,0.0,1.0
2006-06-21,14.0,14.09,13.75,13.84,696300,14.0,14.09,13.75,13.84,696300,0.0,1.0
2006-06-22,13.9,14.01,13.63,14.0,510100,13.9,14.01,13.63,14.0,510100,0.0,1.0
2006-06-23,13.96,14.06,13.59,13.85,636700,13.96,14.06,13.59,13.85,636700,0.0,1.0
2006-06-26,14.38,14.55,13.88,13.94,1083700,14.38,14.55,13.88,13.94,1083700,0.0,1.0
2006-06-27,14.19,14.43,14.07,14.4,991200,14.19,14.43,14.07,14.4,991200,0.0,1.0
2006-06-28,14.21,14.3,13.84,14.17,534200,14.21,14.3,13.84,14.17,534200,0.0,1.0
2006-06-29,14.6,14.62,14.09,14.28,953000,14.6,14.62,14.09,14.28,953000,0.0,1.0
2006-06-30,14.37,14.73,14.31,14.6,1111700,14.37,14.73,14.31,14.6,1111700,0.0,1.0
2006-07-03,14.5,14.53,14.35,14.47,261300,14.5,14.53,14.35,14.47,261300,0.0,1.0
2006-07-05,14.47,14.54,14.26,14.35,756200,14.47,14.54,14.26,14.35,756200,0.0,1.0
2006-07-06,14.92,15.1,14.5,14.51,2255800,14.92,15.1,14.5,14.51,2255800,0.0,1.0
2006-07-07,14.7,15.1,14.66,14.85,1008100,14.7,15.1,14.66,14.85,1008100,0.0,1.0
2006-07-10,14.5,14.89,14.31,14.67,535600,14.5,14.89,14.31,14.67,535600,0.0,1.0
2006-07-11,14.89,14.89,14.3,14.42,561600,14.89,14.89,14.3,14.42,561600,0.0,1.0
2006-07-12,14.93,14.99,14.6,14.85,678500,14.93,14.99,14.6,14.85,678500,0.0,1.0
2006-07-13,14.65,14.88,14.54,14.8,1123600,14.65,14.88,14.54,14.8,1123600,0.0,1.0
2006-07-14,14.49,14.64,14.2,14.49,655900,14.49,14.64,14.2,14.49,655900,0.0,1.0
2006-07-17,14.26,14.47,14.1,14.37,720700,14.26,14.47,14.1,14.37,720700,0.0,1.0
2006-07-18,14.35,14.47,14.02,14.19,627700,14.35,14.47,14.02,14.19,627700,0.0,1.0
2006-07-19,14.63,14.78,14.25,14.25,795600,14.63,14.78,14.25,14.25,795600,0.0,1.0
2006-07-20,14.08,14.67,14.04,14.67,658500,14.08,14.67,14.04,14.67,658500,0.0,1.0
2006-07-21,14.14,14.2,13.38,14.0,1015900,14.14,14.2,13.38,14.0,1015900,0.0,1.0
2006-07-24,14.4,14.56,14.0298,14.13,386500,14.4,14.56,14.0298,14.13,386500,0.0,1.0
2006-07-25,14.56,14.8,14.27,14.34,478900,14.56,14.8,14.27,14.34,478900,0.0,1.0
2006-07-26,14.6,14.75,14.25,14.47,492900,14.6,14.75,14.25,14.47,492900,0.0,1.0
2006-07-27,14.59,14.96,14.47,14.67,626700,14.59,14.96,14.47,14.67,626700,0.0,1.0
2006-07-28,14.79,14.96,14.67,14.74,759300,14.79,14.96,14.67,14.74,759300,0.0,1.0
2006-07-31,14.61,14.82,14.26,14.82,354600,14.61,14.82,14.26,14.82,354600,0.0,1.0
2006-08-01,14.56,14.73,14.15,14.5,518700,14.56,14.73,14.15,14.5,518700,0.0,1.0
2006-08-02,14.42,14.73,14.26,14.67,749000,14.42,14.73,14.26,14.67,749000,0.0,1.0
2006-08-03,15.54,15.55,14.58,14.98,3678500,15.54,15.55,14.58,14.98,3678500,0.0,1.0
2006-08-04,15.61,15.7,15.27,15.6,940500,15.61,15.7,15.27,15.6,940500,0.0,1.0
2006-08-07,15.32,15.54,15.12,15.49,456900,15.32,15.54,15.12,15.49,456900,0.0,1.0
2006-08-08,15.37,15.67,15.13,15.41,718300,15.37,15.67,15.13,15.41,718300,0.0,1.0
2006-08-09,15.34,15.75,15.3,15.43,625000,15.34,15.75,15.3,15.43,625000,0.0,1.0
2006-08-10,15.29,15.37,15.11,15.26,559300,15.29,15.37,15.11,15.26,559300,0.0,1.0
2006-08-11,15.08,15.29,14.98,15.26,376100,15.08,15.29,14.98,15.26,376100,0.0,1.0
2006-08-14,15.0,15.4,14.96,15.16,359800,15.0,15.4,14.96,15.16,359800,0.0,1.0
2006-08-15,15.28,15.35,15.07,15.2,327300,15.28,15.35,15.07,15.2,327300,0.0,1.0
2006-08-16,15.43,15.44,15.1,15.38,533600,15.43,15.44,15.1,15.38,533600,0.0,1.0
2006-08-17,15.48,15.69,15.18,15.35,640000,15.48,15.69,15.18,15.35,640000,0.0,1.0
2006-08-18,15.44,15.55,15.24,15.52,282700,15.44,15.55,15.24,15.52,282700,0.0,1.0
2006-08-21,15.42,15.61,15.22,15.39,297600,15.42,15.61,15.22,15.39,297600,0.0,1.0
2006-08-22,15.58,15.67,15.33,15.38,320400,15.58,15.67,15.33,15.38,320400,0.0,1.0
2006-08-23,15.62,15.7,15.45,15.56,323300,15.62,15.7,15.45,15.56,323300,0.0,1.0
2006-08-24,15.74,15.79,15.59,15.65,769300,15.74,15.79,15.59,15.65,769300,0.0,1.0
2006-08-25,15.7,15.83,15.52,15.66,199800,15.7,15.83,15.52,15.66,199800,0.0,1.0
2006-08-28,15.97,15.98,15.73,15.75,730300,15.97,15.98,15.73,15.75,730300,0.0,1.0
2006-08-29,16.34,16.37,15.91,15.99,1873600,16.34,16.37,15.91,15.99,1873600,0.0,1.0
2006-08-30,16.57,16.74,16.2,16.2,950000,16.57,16.74,16.2,16.2,950000,0.0,1.0
2006-08-31,16.64,16.9,16.44,16.53,1508000,16.64,16.9,16.44,16.53,1508000,0.0,1.0
2006-09-01,16.52,16.71,16.48,16.57,476900,16.52,16.71,16.48,16.57,476900,0.0,1.0
2006-09-05,16.4,16.82,16.33,16.6,733400,16.4,16.82,16.33,16.6,733400,0.0,1.0
2006-09-06,15.75,16.34,15.6,16.3,729000,15.75,16.34,15.6,16.3,729000,0.0,1.0
2006-09-07,15.54,15.82,15.4,15.65,1108900,15.54,15.82,15.4,15.65,1108900,0.0,1.0
2006-09-08,15.26,15.75,15.19,15.55,472700,15.26,15.75,15.19,15.55,472700,0.0,1.0
2006-09-11,15.31,15.38,14.89,15.15,522600,15.31,15.38,14.89,15.15,522600,0.0,1.0
2006-09-12,15.35,15.54,14.55,14.6,855900,15.35,15.54,14.55,14.6,855900,0.0,1.0
2006-09-13,15.86,16.28,15.35,15.35,869800,15.86,16.28,15.35,15.35,869800,0.0,1.0
2006-09-14,15.85,15.95,15.52,15.8,879200,15.85,15.95,15.52,15.8,879200,0.0,1.0
2006-09-15,15.75,16.18,15.69,15.97,2027500,15.75,16.18,15.69,15.97,2027500,0.0,1.0
2006-09-18,15.5,15.7,15.38,15.67,601800,15.5,15.7,15.38,15.67,601800,0.0,1.0
2006-09-19,15.41,15.69,15.26,15.63,584700,15.41,15.69,15.26,15.63,584700,0.0,1.0
2006-09-20,15.83,15.9,15.52,15.52,719700,15.83,15.9,15.52,15.52,719700,0.0,1.0
2006-09-21,15.19,16.1,15.06,16.0,786500,15.19,16.1,15.06,16.0,786500,0.0,1.0
2006-09-22,15.12,15.5,14.94,15.42,466700,15.12,15.5,14.94,15.42,466700,0.0,1.0
2006-09-25,15.28,15.43,15.13,15.19,511900,15.28,15.43,15.13,15.19,511900,0.0,1.0
2006-09-26,15.12,15.45,14.93,15.34,701500,15.12,15.45,14.93,15.34,701500,0.0,1.0
2006-09-27,14.95,15.13,14.84,15.06,879000,14.95,15.13,14.84,15.06,879000,0.0,1.0
2006-09-28,14.45,15.01,14.171,15.01,1174300,14.45,15.01,14.171,15.01,1174300,0.0,1.0
2006-09-29,14.23,14.54,14.07,14.41,1284500,14.23,14.54,14.07,14.41,1284500,0.0,1.0
2006-10-02,15.45,16.0,14.97,15.0,1931700,15.45,16.0,14.97,15.0,1931700,0.0,1.0
2006-10-03,15.52,15.63,15.04,15.32,819100,15.52,15.63,15.04,15.32,819100,0.0,1.0
2006-10-04,15.86,15.98,15.1,15.4,1456500,15.86,15.98,15.1,15.4,1456500,0.0,1.0
2006-10-05,16.17,16.17,15.8,15.81,1223600,16.17,16.17,15.8,15.81,1223600,0.0,1.0
2006-10-06,16.03,16.25,15.95,16.08,778800,16.03,16.25,15.95,16.08,778800,0.0,1.0
2006-10-09,16.13,16.16,15.85,15.97,593400,16.13,16.16,15.85,15.97,593400,0.0,1.0
2006-10-10,16.09,16.25,15.78,16.14,786700,16.09,16.25,15.78,16.14,786700,0.0,1.0
2006-10-11,16.46,16.59,15.96,16.06,1077400,16.46,16.59,15.96,16.06,1077400,0.0,1.0
2006-10-12,16.88,16.89,16.23,16.48,1282200,16.88,16.89,16.23,16.48,1282200,0.0,1.0
2006-10-13,16.93,16.96,16.65,16.84,686700,16.93,16.96,16.65,16.84,686700,0.0,1.0
2006-10-16,16.76,16.95,16.67,16.9,713300,16.76,16.95,16.67,16.9,713300,0.0,1.0
2006-10-17,16.5,16.74,16.27,16.6,616900,16.5,16.74,16.27,16.6,616900,0.0,1.0
2006-10-18,16.52,16.83,16.32,16.5,864600,16.52,16.83,16.32,16.5,864600,0.0,1.0
2006-10-19,16.19,16.58,15.96,16.47,2020100,16.19,16.58,15.96,16.47,2020100,0.0,1.0
2006-10-20,16.08,16.32,15.96,16.26,869800,16.08,16.32,15.96,16.26,869800,0.0,1.0
2006-10-23,16.11,16.15,15.89,16.07,420900,16.11,16.15,15.89,16.07,420900,0.0,1.0
2006-10-24,15.74,16.16,15.68,16.09,377200,15.74,16.16,15.68,16.09,377200,0.0,1.0
2006-10-25,15.81,16.04,15.53,15.75,462000,15.81,16.04,15.53,15.75,462000,0.0,1.0
2006-10-26,16.11,16.12,15.66,15.83,716600,16.11,16.12,15.66,15.83,716600,0.0,1.0
2006-10-27,16.14,16.56,16.01,16.01,719800,16.14,16.56,16.01,16.01,719800,0.0,1.0
2006-10-30,15.97,16.27,15.86,16.12,611700,15.97,16.27,15.86,16.12,611700,0.0,1.0
2006-10-31,16.03,16.24,15.87,15.9,817000,16.03,16.24,15.87,15.9,817000,0.0,1.0
2006-11-01,15.71,16.22,15.641,16.1,516800,15.71,16.22,15.641,16.1,516800,0.0,1.0
2006-11-02,16.31,16.67,15.7,15.86,1486600,16.31,16.67,15.7,15.86,1486600,0.0,1.0
2006-11-03,16.44,16.54,16.25,16.41,809900,16.44,16.54,16.25,16.41,809900,0.0,1.0
2006-11-06,16.96,17.0,16.58,16.6,1341900,16.96,17.0,16.58,16.6,1341900,0.0,1.0
2006-11-07,17.18,17.45,17.01,17.03,1688300,17.18,17.45,17.01,17.03,1688300,0.0,1.0
2006-11-08,17.09,17.25,16.75,17.15,1157600,17.09,17.25,16.75,17.15,1157600,0.0,1.0
2006-11-09,16.75,17.23,16.54,17.17,635800,16.75,17.23,16.54,17.17,635800,0.0,1.0
2006-11-10,16.95,16.97,16.37,16.72,763000,16.95,16.97,16.37,16.72,763000,0.0,1.0
2006-11-13,17.28,17.4,16.93,17.0,1011500,17.28,17.4,16.93,17.0,1011500,0.0,1.0
2006-11-14,17.21,17.35,16.95,17.35,1230200,17.21,17.35,16.95,17.35,1230200,0.0,1.0
2006-11-15,17.56,17.6,17.11,17.22,648100,17.56,17.6,17.11,17.22,648100,0.0,1.0
2006-11-16,17.55,17.78,17.46,17.57,663300,17.55,17.78,17.46,17.57,663300,0.0,1.0
2006-11-17,17.56,17.69,17.35,17.51,629900,17.56,17.69,17.35,17.51,629900,0.0,1.0
2006-11-20,17.54,17.62,17.3,17.55,383900,17.54,17.62,17.3,17.55,383900,0.0,1.0
2006-11-21,17.16,17.53,17.05,17.53,453600,17.16,17.53,17.05,17.53,453600,0.0,1.0
2006-11-22,17.11,17.23,16.9,17.14,676600,17.11,17.23,16.9,17.14,676600,0.0,1.0
2006-11-24,17.26,17.34,16.92,17.11,189100,17.26,17.34,16.92,17.11,189100,0.0,1.0
2006-11-27,17.21,17.47,16.9,17.26,1109000,17.21,17.47,16.9,17.26,1109000,0.0,1.0
2006-11-28,17.18,17.42,16.85,17.22,2159700,17.18,17.42,16.85,17.22,2159700,0.0,1.0
2006-11-29,17.36,17.5,17.05,17.31,574200,17.36,17.5,17.05,17.31,574200,0.0,1.0
2006-11-30,17.11,17.39,17.01,17.39,772100,17.11,17.39,17.01,17.39,772100,0.0,1.0
2006-12-01,17.34,17.37,16.87,17.06,683100,17.34,17.37,16.87,17.06,683100,0.0,1.0
2006-12-04,17.82,18.0,17.38,17.4,1010800,17.82,18.0,17.38,17.4,1010800,0.0,1.0
2006-12-05,17.69,18.0,17.58,17.98,1232300,17.69,18.0,17.58,17.98,1232300,0.0,1.0
2006-12-06,17.91,18.1,17.23,17.65,1622100,17.91,18.1,17.23,17.65,1622100,0.0,1.0
2006-12-07,18.04,18.4,17.92,18.17,1592600,18.04,18.4,17.92,18.17,1592600,0.0,1.0
2006-12-08,18.01,18.21,17.92,18.05,666500,18.01,18.21,17.92,18.05,666500,0.0,1.0
2006-12-11,17.9,18.05,17.78,18.01,939100,17.9,18.05,17.78,18.01,939100,0.0,1.0
2006-12-12,17.39,17.95,17.25,17.81,585600,17.39,17.95,17.25,17.81,585600,0.0,1.0
2006-12-13,16.97,17.58,16.92,17.52,794800,16.97,17.58,16.92,17.52,794800,0.0,1.0
2006-12-14,16.92,17.07,16.75,17.0,948800,16.92,17.07,16.75,17.0,948800,0.0,1.0
2006-12-15,16.93,17.27,16.87,16.87,1272500,16.93,17.27,16.87,16.87,1272500,0.0,1.0
2006-12-18,16.72,17.25,16.64,17.0,645000,16.72,17.25,16.64,17.0,645000,0.0,1.0
2006-12-19,16.66,17.07,16.52,16.82,1123500,16.66,17.07,16.52,16.82,1123500,0.0,1.0
2006-12-20,16.69,16.82,16.6,16.7,1058500,16.69,16.82,16.6,16.7,1058500,0.0,1.0
2006-12-21,16.73,16.91,16.6,16.74,530300,16.73,16.91,16.6,16.74,530300,0.0,1.0
2006-12-22,16.49,16.78,16.4,16.78,789700,16.49,16.78,16.4,16.78,789700,0.0,1.0
2006-12-26,16.37,16.5,16.07,16.4,587100,16.37,16.5,16.07,16.4,587100,0.0,1.0
2006-12-27,16.52,16.76,16.42,16.43,505200,16.52,16.76,16.42,16.43,505200,0.0,1.0
2006-12-28,16.56,16.65,16.19,16.49,647600,16.56,16.65,16.19,16.49,647600,0.0,1.0
2006-12-29,16.39,16.68,16.33,16.55,559300,16.39,16.68,16.33,16.55,559300,0.0,1.0
2007-01-03,16.1,16.64,15.95,16.53,1946200,16.1,16.64,15.95,16.53,1946200,0.0,1.0
2007-01-04,16.55,16.63,15.98,16.05,1616400,16.55,16.63,15.98,16.05,1616400,0.0,1.0
2007-01-05,16.51,16.57,16.33,16.51,1590700,16.51,16.57,16.33,16.51,1590700,0.0,1.0
2007-01-08,16.47,16.52,16.22,16.46,1392500,16.47,16.52,16.22,16.46,1392500,0.0,1.0
2007-01-09,16.63,16.72,16.33,16.51,1206700,16.63,16.72,16.33,16.51,1206700,0.0,1.0
2007-01-10,16.84,16.86,16.49,16.51,1486700,16.84,16.86,16.49,16.51,1486700,0.0,1.0
2007-01-11,17.34,17.49,16.8,16.88,1425800,17.34,17.49,16.8,16.88,1425800,0.0,1.0
2007-01-12,17.67,17.71,17.25,17.34,874000,17.67,17.71,17.25,17.34,874000,0.0,1.0
2007-01-16,17.91,18.3,17.86,18.01,1684600,17.91,18.3,17.86,18.01,1684600,0.0,1.0
2007-01-17,18.16,18.35,17.91,17.95,1572000,18.16,18.35,17.91,17.95,1572000,0.0,1.0
2007-01-18,17.94,18.25,17.8,18.18,1049500,17.94,18.25,17.8,18.18,1049500,0.0,1.0
2007-01-19,18.14,18.17,17.68,17.86,910500,18.14,18.17,17.68,17.86,910500,0.0,1.0
2007-01-22,17.71,18.2,17.64,18.2,1253900,17.71,18.2,17.64,18.2,1253900,0.0,1.0
2007-01-23,17.61,18.0,17.49,17.63,1285500,17.61,18.0,17.49,17.63,1285500,0.0,1.0
2007-01-24,18.37,18.46,17.59,17.64,2851900,18.37,18.46,17.59,17.64,2851900,0.0,1.0
2007-01-25,18.11,18.42,17.9899,18.42,620900,18.11,18.42,17.9899,18.42,620900,0.0,1.0
2007-01-26,18.21,18.29,17.9,18.0,484300,18.21,18.29,17.9,18.0,484300,0.0,1.0
2007-01-29,19.08,19.18,18.15,18.18,2618000,19.08,19.18,18.15,18.18,2618000,0.0,1.0
2007-01-30,18.84,19.0198,18.66,19.0,1003800,18.84,19.0198,18.66,19.0,1003800,0.0,1.0
2007-01-31,18.94,19.2,18.68,18.9,908100,18.94,19.2,18.68,18.9,908100,0.0,1.0
2007-02-01,19.04,19.37,18.95,19.06,663200,19.04,19.37,18.95,19.06,663200,0.0,1.0
2007-02-02,19.33,19.38,18.98,19.13,721100,19.33,19.38,18.98,19.13,721100,0.0,1.0
2007-02-05,19.02,19.58,18.98,19.39,838300,19.02,19.58,18.98,19.39,838300,0.0,1.0
2007-02-06,18.86,19.29,18.775,19.04,737900,18.86,19.29,18.775,19.04,737900,0.0,1.0
2007-02-07,19.21,19.26,18.83,18.83,1292800,19.21,19.26,18.83,18.83,1292800,0.0,1.0
2007-02-08,19.15,19.2634,19.02,19.12,505600,19.15,19.2634,19.02,19.12,505600,0.0,1.0
2007-02-09,19.41,19.48,19.1,19.15,827500,19.41,19.48,19.1,19.15,827500,0.0,1.0
2007-02-12,19.14,19.45,19.06,19.45,1303300,19.14,19.45,19.06,19.45,1303300,0.0,1.0
2007-02-13,19.53,19.74,19.27,19.37,1138200,19.53,19.74,19.27,19.37,1138200,0.0,1.0
2007-02-14,20.29,20.4,19.53,19.53,1756500,20.29,20.4,19.53,19.53,1756500,0.0,1.0
2007-02-15,20.05,20.26,20.0,20.23,792300,20.05,20.26,20.0,20.23,792300,0.0,1.0
2007-02-16,20.45,20.53,19.84,20.1,1084900,20.45,20.53,19.84,20.1,1084900,0.0,1.0
2007-02-20,18.0,18.68,16.5,16.95,11859200,18.0,18.68,16.5,16.95,11859200,0.0,1.0
2007-02-21,18.0,18.03,17.5,17.82,2677100,18.0,18.03,17.5,17.82,2677100,0.0,1.0
2007-02-22,18.46,18.62,17.8,18.09,2788200,18.46,18.62,17.8,18.09,2788200,0.0,1.0
2007-02-23,18.07,18.41,17.74,18.4,1226300,18.07,18.41,17.74,18.4,1226300,0.0,1.0
2007-02-26,17.98,18.7,17.82,18.05,1445200,17.98,18.7,17.82,18.05,1445200,0.0,1.0
2007-02-27,17.11,17.92,17.0,17.76,3155600,17.11,17.92,17.0,17.76,3155600,0.0,1.0
2007-02-28,17.03,17.25,16.71,17.24,1972800,17.03,17.25,16.71,17.24,1972800,0.0,1.0
2007-03-01,16.62,16.86,15.8,16.73,2358200,16.62,16.86,15.8,16.73,2358200,0.0,1.0
2007-03-02,15.96,16.58,15.96,16.5101,1616200,15.96,16.58,15.96,16.5101,1616200,0.0,1.0
2007-03-05,15.71,16.08,15.53,15.73,2372000,15.71,16.08,15.53,15.73,2372000,0.0,1.0
2007-03-06,16.36,16.43,15.89,15.89,1660400,16.36,16.43,15.89,15.89,1660400,0.0,1.0
2007-03-07,16.29,16.42,15.92,16.42,1276900,16.29,16.42,15.92,16.42,1276900,0.0,1.0
2007-03-08,16.63,16.87,16.41,16.45,2131600,16.63,16.87,16.41,16.45,2131600,0.0,1.0
2007-03-09,16.63,16.89,16.44,16.79,702800,16.63,16.89,16.44,16.79,702800,0.0,1.0
2007-03-12,16.25,16.7,16.17,16.67,1059800,16.25,16.7,16.17,16.67,1059800,0.0,1.0
2007-03-13,16.07,16.31,16.0,16.2,1452900,16.07,16.31,16.0,16.2,1452900,0.0,1.0
2007-03-14,16.22,16.37,15.72,16.0,1446800,16.22,16.37,15.72,16.0,1446800,0.0,1.0
2007-03-15,16.54,16.59,16.17,16.25,929400,16.54,16.59,16.17,16.25,929400,0.0,1.0
2007-03-16,16.59,16.76,16.44,16.53,1627200,16.59,16.76,16.44,16.53,1627200,0.0,1.0
2007-03-19,16.76,16.86,16.66,16.7,1116200,16.76,16.86,16.66,16.7,1116200,0.0,1.0
2007-03-20,17.13,17.29,16.66,16.7,1267700,17.13,17.29,16.66,16.7,1267700,0.0,1.0
2007-03-21,17.58,17.68,17.1,17.22,1042200,17.58,17.68,17.1,17.22,1042200,0.0,1.0
2007-03-22,17.2,17.68,17.16,17.65,841300,17.2,17.68,17.16,17.65,841300,0.0,1.0
2007-03-23,17.26,17.41,17.02,17.26,885000,17.26,17.41,17.02,17.26,885000,0.0,1.0
2007-03-26,17.14,17.5,17.05,17.36,1064900,17.14,17.5,17.05,17.36,1064900,0.0,1.0
2007-03-27,16.9,17.21,16.79,17.07,1043300,16.9,17.21,16.79,17.07,1043300,0.0,1.0
2007-03-28,17.0,17.02,16.62,16.75,1333000,17.0,17.02,16.62,16.75,1333000,0.0,1.0
2007-03-29,17.4,17.4,16.91,17.05,1655400,17.4,17.4,16.91,17.05,1655400,0.0,1.0
2007-03-30,17.26,17.49,17.04,17.27,929600,17.26,17.49,17.04,17.27,929600,0.0,1.0
2007-04-02,17.2,17.51,17.16,17.37,667000,17.2,17.51,17.16,17.37,667000,0.0,1.0
2007-04-03,17.8,17.98,17.25,17.26,1228600,17.8,17.98,17.25,17.26,1228600,0.0,1.0
2007-04-04,18.09,18.1199,17.64,17.8,921400,18.09,18.1199,17.64,17.8,921400,0.0,1.0
2007-04-05,17.89,18.11,17.89,18.09,497300,17.89,18.11,17.89,18.09,497300,0.0,1.0
2007-04-09,17.67,17.91,17.64,17.86,808200,17.67,17.91,17.64,17.86,808200,0.0,1.0
2007-04-10,17.54,17.93,17.44,17.63,1049200,17.54,17.93,17.44,17.63,1049200,0.0,1.0
2007-04-11,17.59,17.64,17.28,17.47,606900,17.59,17.64,17.28,17.47,606900,0.0,1.0
2007-04-12,17.59,17.66,17.33,17.52,746200,17.59,17.66,17.33,17.52,746200,0.0,1.0
2007-04-13,17.7,17.8,17.5,17.56,1009900,17.7,17.8,17.5,17.56,1009900,0.0,1.0
2007-04-16,17.83,18.0,17.75,17.75,648300,17.83,18.0,17.75,17.75,648300,0.0,1.0
2007-04-17,16.62,17.18,16.61,17.04,6022400,16.62,17.18,16.61,17.04,6022400,0.0,1.0
2007-04-18,16.37,16.5,16.3,16.5,6861500,16.37,16.5,16.3,16.5,6861500,0.0,1.0
2007-04-19,16.2,16.4,16.13,16.3,1872300,16.2,16.4,16.13,16.3,1872300,0.0,1.0
2007-04-20,16.31,16.45,16.1,16.38,2096500,16.31,16.45,16.1,16.38,2096500,0.0,1.0
2007-04-23,16.56,16.56,16.27,16.31,1684100,16.56,16.56,16.27,16.31,1684100,0.0,1.0
2007-04-24,16.49,16.75,16.32,16.52,1201400,16.49,16.75,16.32,16.52,1201400,0.0,1.0
2007-04-25,16.42,16.55,16.1,16.55,2405400,16.42,16.55,16.1,16.55,2405400,0.0,1.0
2007-04-26,16.47,16.67,16.33,16.58,2329600,16.47,16.67,16.33,16.58,2329600,0.0,1.0
2007-04-27,16.22,16.43,16.04,16.41,1675700,16.22,16.43,16.04,16.41,1675700,0.0,1.0
2007-04-30,16.16,16.33,15.95,16.16,1595100,16.16,16.33,15.95,16.16,1595100,0.0,1.0
2007-05-01,16.4475,16.56,16.29,16.4,2515300,16.4475,16.56,16.29,16.4,2515300,0.0,1.0
2007-05-02,16.75,16.85,16.36,16.36,2446200,16.75,16.85,16.36,16.36,2446200,0.0,1.0
2007-05-03,16.76,16.95,16.67,16.83,1361600,16.76,16.95,16.67,16.83,1361600,0.0,1.0
2007-05-04,16.69,17.0,16.55,16.9,1099500,16.69,17.0,16.55,16.9,1099500,0.0,1.0
2007-05-07,16.48,16.71,16.4,16.67,1215300,16.48,16.71,16.4,16.67,1215300,0.0,1.0
2007-05-08,16.37,16.47,15.99,16.47,2657200,16.37,16.47,15.99,16.47,2657200,0.0,1.0
2007-05-09,16.18,16.32,16.05,16.23,1357000,16.18,16.32,16.05,16.23,1357000,0.0,1.0
2007-05-10,16.89,17.13,16.06,16.06,4934000,16.89,17.13,16.06,16.06,4934000,0.0,1.0
2007-05-11,17.12,17.16,16.72,16.88,2679300,17.12,17.16,16.72,16.88,2679300,0.0,1.0
2007-05-14,17.28,17.74,17.13,17.15,2953300,17.28,17.74,17.13,17.15,2953300,0.0,1.0
2007-05-15,17.09,17.37,17.03,17.2,1560800,17.09,17.37,17.03,17.2,1560800,0.0,1.0
2007-05-16,18.16,18.18,17.03,17.12,3402600,18.16,18.18,17.03,17.12,3402600,0.0,1.0
2007-05-17,18.5,18.6,18.04,18.04,4482200,18.5,18.6,18.04,18.04,4482200,0.0,1.0
2007-05-18,18.57,18.67,18.2399,18.53,2315900,18.57,18.67,18.2399,18.53,2315900,0.0,1.0
2007-05-21,18.88,19.0,18.47,18.55,2646700,18.88,19.0,18.47,18.55,2646700,0.0,1.0
2007-05-22,18.65,19.0,18.62,18.97,1700300,18.65,19.0,18.62,18.97,1700300,0.0,1.0
2007-05-23,18.39,18.72,18.2799,18.67,1290900,18.39,18.72,18.2799,18.67,1290900,0.0,1.0
2007-05-24,18.11,18.76,17.8199,18.62,3050700,18.11,18.76,17.8199,18.62,3050700,0.0,1.0
2007-05-25,18.11,18.2,17.83,18.16,1054600,18.11,18.2,17.83,18.16,1054600,0.0,1.0
2007-05-29,18.17,18.26,17.92,18.05,1025300,18.17,18.26,17.92,18.05,1025300,0.0,1.0
2007-05-30,18.07,18.17,17.86,18.12,982700,18.07,18.17,17.86,18.12,982700,0.0,1.0
2007-05-31,17.84,18.05,17.72,17.96,2707800,17.84,18.05,17.72,17.96,2707800,0.0,1.0
2007-06-01,18.35,18.44,17.79,17.94,1632200,18.35,18.44,17.79,17.94,1632200,0.0,1.0
2007-06-04,18.46,18.5,18.13,18.33,1023000,18.46,18.5,18.13,18.33,1023000,0.0,1.0
2007-06-05,18.1,18.37,18.05,18.33,1361800,18.1,18.37,18.05,18.33,1361800,0.0,1.0
2007-06-06,17.65,18.02,17.55,18.0,1747500,17.65,18.02,17.55,18.0,1747500,0.0,1.0
2007-06-07,17.33,17.78,17.28,17.61,1813400,17.33,17.78,17.28,17.61,1813400,0.0,1.0
2007-06-08,17.38,17.46,17.13,17.33,2338800,17.38,17.46,17.13,17.33,2338800,0.0,1.0
2007-06-11,17.42,17.66,17.22,17.38,845400,17.42,17.66,17.22,17.38,845400,0.0,1.0
2007-06-12,17.14,17.33,17.08,17.31,1711500,17.14,17.33,17.08,17.31,1711500,0.0,1.0
2007-06-13,17.37,17.61,17.1,17.23,1802600,17.37,17.61,17.1,17.23,1802600,0.0,1.0
2007-06-14,17.42,17.84,17.35,17.4,1096800,17.42,17.84,17.35,17.4,1096800,0.0,1.0
2007-06-15,17.78,17.9,17.43,17.68,1452100,17.78,17.9,17.43,17.68,1452100,0.0,1.0
2007-06-18,18.01,18.17,17.77,18.0,1086600,18.01,18.17,17.77,18.0,1086600,0.0,1.0
2007-06-19,17.91,18.0,17.68,17.92,834100,17.91,18.0,17.68,17.92,834100,0.0,1.0
2007-06-20,17.52,17.99,17.48,17.99,1282300,17.52,17.99,17.48,17.99,1282300,0.0,1.0
2007-06-21,17.6,17.64,17.3,17.5,1063300,17.6,17.64,17.3,17.5,1063300,0.0,1.0
2007-06-22,17.77,17.89,17.4,17.68,1374400,17.77,17.89,17.4,17.68,1374400,0.0,1.0
2007-06-25,17.64,17.88,17.56,17.75,1227000,17.64,17.88,17.56,17.75,1227000,0.0,1.0
2007-06-26,17.41,17.75,17.37,17.75,817000,17.41,17.75,17.37,17.75,817000,0.0,1.0
2007-06-27,17.89,17.9,17.29,17.45,1318700,17.89,17.9,17.29,17.45,1318700,0.0,1.0
2007-06-28,17.97,18.28,17.8,17.8,823000,17.97,18.28,17.8,17.8,823000,0.0,1.0
2007-06-29,17.94,18.14,17.75,17.97,891600,17.94,18.14,17.75,17.97,891600,0.0,1.0
2007-07-02,18.45,18.5,17.93,18.09,1109000,18.45,18.5,17.93,18.09,1109000,0.0,1.0
2007-07-03,18.52,18.66,18.37,18.5,863000,18.52,18.66,18.37,18.5,863000,0.0,1.0
2007-07-05,18.28,18.5,18.09,18.5,879000,18.28,18.5,18.09,18.5,879000,0.0,1.0
2007-07-06,18.04,18.44,17.81,18.31,1567200,18.04,18.44,17.81,18.31,1567200,0.0,1.0
2007-07-09,17.96,18.13,17.75,18.0,1315500,17.96,18.13,17.75,18.0,1315500,0.0,1.0
2007-07-10,18.12,18.31,17.65,17.93,1207100,18.12,18.31,17.65,17.93,1207100,0.0,1.0
2007-07-11,18.89,18.9,17.87,18.15,2082800,18.89,18.9,17.87,18.15,2082800,0.0,1.0
2007-07-12,18.72,18.95,18.45,18.95,1472400,18.72,18.95,18.45,18.95,1472400,0.0,1.0
2007-07-13,19.18,19.35,18.68,18.73,2258700,19.18,19.35,18.68,18.73,2258700,0.0,1.0
2007-07-16,18.94,19.36,18.76,19.21,1358600,18.94,19.36,18.76,19.21,1358600,0.0,1.0
2007-07-17,18.6,19.03,18.5,19.03,1029200,18.6,19.03,18.5,19.03,1029200,0.0,1.0
2007-07-18,18.49,18.59,18.07,18.59,1600000,18.49,18.59,18.07,18.59,1600000,0.0,1.0
2007-07-19,18.5,18.52,18.13,18.5,772000,18.5,18.52,18.13,18.5,772000,0.0,1.0
2007-07-20,18.21,18.46,18.04,18.46,1027400,18.21,18.46,18.04,18.46,1027400,0.0,1.0
2007-07-23,18.29,18.59,17.98,18.25,850900,18.29,18.59,17.98,18.25,850900,0.0,1.0
2007-07-24,18.03,18.42,17.97,18.4,1383500,18.03,18.42,17.97,18.4,1383500,0.0,1.0
2007-07-25,18.13,18.17,17.76,18.09,1512700,18.13,18.17,17.76,18.09,1512700,0.0,1.0
2007-07-26,18.62,18.7999,18.06,18.41,3070400,18.62,18.7999,18.06,18.41,3070400,0.0,1.0
2007-07-27,18.46,18.94,18.27,18.81,1897800,18.46,18.94,18.27,18.81,1897800,0.0,1.0
2007-07-30,18.44,18.79,18.15,18.77,1830400,18.44,18.79,18.15,18.77,1830400,0.0,1.0
2007-07-31,18.06,18.67,17.91,18.67,1147000,18.06,18.67,17.91,18.67,1147000,0.0,1.0
2007-08-01,17.95,18.3,17.63,18.02,1208100,17.95,18.3,17.63,18.02,1208100,0.0,1.0
2007-08-02,18.07,18.17,17.7,18.06,844500,18.07,18.17,17.7,18.06,844500,0.0,1.0
2007-08-03,17.89,18.5,17.86,18.03,1360400,17.89,18.5,17.86,18.03,1360400,0.0,1.0
2007-08-06,18.87,19.04,17.95,18.18,2074300,18.87,19.04,17.95,18.18,2074300,0.0,1.0
2007-08-07,19.83,20.12,18.85,19.1,6043300,19.83,20.12,18.85,19.1,6043300,0.0,1.0
2007-08-08,20.98,21.54,19.85,19.85,6823800,20.98,21.54,19.85,19.85,6823800,0.0,1.0
2007-08-09,21.48,22.03,20.12,20.14,5974000,21.48,22.03,20.12,20.14,5974000,0.0,1.0
2007-08-10,20.03,21.13,19.95,21.08,3119900,20.03,21.13,19.95,21.08,3119900,0.0,1.0
2007-08-13,19.98,20.35,19.57,20.25,1637900,19.98,20.35,19.57,20.25,1637900,0.0,1.0
2007-08-14,19.62,20.22,19.4,20.0,1086400,19.62,20.22,19.4,20.0,1086400,0.0,1.0
2007-08-15,19.82,20.58,19.55,19.55,2042500,19.82,20.58,19.55,19.55,2042500,0.0,1.0
2007-08-16,20.35,20.67,19.52,19.72,2375900,20.35,20.67,19.52,19.72,2375900,0.0,1.0
2007-08-17,20.69,21.25,20.04,21.0,2280900,20.69,21.25,20.04,21.0,2280900,0.0,1.0
2007-08-20,20.96,21.04,20.57,20.75,937900,20.96,21.04,20.57,20.75,937900,0.0,1.0
2007-08-21,20.83,21.24,20.75,21.0,957900,20.83,21.24,20.75,21.0,957900,0.0,1.0
2007-08-22,21.0,21.2,20.75,21.07,1417200,21.0,21.2,20.75,21.07,1417200,0.0,1.0
2007-08-23,21.65,21.67,20.95,21.11,1903900,21.65,21.67,20.95,21.11,1903900,0.0,1.0
2007-08-24,21.5,21.65,21.0601,21.62,1629900,21.5,21.65,21.0601,21.62,1629900,0.0,1.0
2007-08-27,21.55,21.69,21.12,21.39,1031000,21.55,21.69,21.12,21.39,1031000,0.0,1.0
2007-08-28,20.59,21.45,20.56,21.36,1220300,20.59,21.45,20.56,21.36,1220300,0.0,1.0
2007-08-29,21.3,21.35,20.63,20.75,857400,21.3,21.35,20.63,20.75,857400,0.0,1.0
2007-08-30,21.09,21.7,20.97,21.3,1145200,21.09,21.7,20.97,21.3,1145200,0.0,1.0
2007-08-31,21.48,21.58,20.98,21.4,728700,21.48,21.58,20.98,21.4,728700,0.0,1.0
2007-09-04,22.0,22.21,21.3,21.39,2304900,22.0,22.21,21.3,21.39,2304900,0.0,1.0
2007-09-05,22.42,22.48,21.56,21.82,1796000,22.42,22.48,21.56,21.82,1796000,0.0,1.0
2007-09-06,22.44,22.74,22.2126,22.45,1057200,22.44,22.74,22.2126,22.45,1057200,0.0,1.0
2007-09-07,22.52,22.67,21.83,22.2,1196400,22.52,22.67,21.83,22.2,1196400,0.0,1.0
2007-09-10,22.41,22.66,22.1,22.66,928100,22.41,22.66,22.1,22.66,928100,0.0,1.0
2007-09-11,22.63,22.65,22.1,22.49,1063700,22.63,22.65,22.1,22.49,1063700,0.0,1.0
2007-09-12,22.51,22.79,22.41,22.44,1879700,22.51,22.79,22.41,22.44,1879700,0.0,1.0
2007-09-13,22.62,22.95,22.0,22.67,2148100,22.62,22.95,22.0,22.67,2148100,0.0,1.0
2007-09-14,22.75,22.89,22.25,22.39,858300,22.75,22.89,22.25,22.39,858300,0.0,1.0
2007-09-17,22.16,22.7,21.67,22.59,2594400,22.16,22.7,21.67,22.59,2594400,0.0,1.0
2007-09-18,22.71,22.75,22.05,22.32,1014400,22.71,22.75,22.05,22.32,1014400,0.0,1.0
2007-09-19,23.06,23.29,22.82,22.82,1728800,23.06,23.29,22.82,22.82,1728800,0.0,1.0
2007-09-20,22.99,23.42,22.833,22.99,1376200,22.99,23.42,22.833,22.99,1376200,0.0,1.0
2007-09-21,22.99,23.5,22.97,23.18,1011400,22.99,23.5,22.97,23.18,1011400,0.0,1.0
2007-09-24,23.42,23.63,23.01,23.12,1000200,23.42,23.63,23.01,23.12,1000200,0.0,1.0
2007-09-25,24.11,24.15,23.05,23.38,1917900,24.11,24.15,23.05,23.38,1917900,0.0,1.0
2007-09-26,24.3,24.55,24.01,24.2,1309100,24.3,24.55,24.01,24.2,1309100,0.0,1.0
2007-09-27,24.06,24.564,23.8,24.35,734800,24.06,24.564,23.8,24.35,734800,0.0,1.0
2007-09-28,24.9,25.0,24.09,24.14,2580400,24.9,25.0,24.09,24.14,2580400,0.0,1.0
2007-10-01,25.22,25.349,24.81,25.11,2556400,25.22,25.349,24.81,25.11,2556400,0.0,1.0
2007-10-02,25.47,25.5,24.96,25.17,973300,25.47,25.5,24.96,25.17,973300,0.0,1.0
2007-10-03,25.04,25.5,24.99,25.27,920200,25.04,25.5,24.99,25.27,920200,0.0,1.0
2007-10-04,25.09,25.25,24.75,25.09,1865100,25.09,25.25,24.75,25.09,1865100,0.0,1.0
2007-10-05,25.55,25.74,25.01,25.15,1690300,25.55,25.74,25.01,25.15,1690300,0.0,1.0
2007-10-08,26.18,26.25,25.5,25.6,805700,26.18,26.25,25.5,25.6,805700,0.0,1.0
2007-10-09,26.58,26.88,26.221,26.4,2187700,26.58,26.88,26.221,26.4,2187700,0.0,1.0
2007-10-10,26.73,26.74,26.0201,26.63,1409900,26.73,26.74,26.0201,26.63,1409900,0.0,1.0
2007-10-11,26.91,27.96,26.81,27.34,4458700,26.91,27.96,26.81,27.34,4458700,0.0,1.0
2007-10-12,26.51,27.12,26.18,27.12,1379200,26.51,27.12,26.18,27.12,1379200,0.0,1.0
2007-10-15,26.37,27.2,26.26,26.75,1332000,26.37,27.2,26.26,26.75,1332000,0.0,1.0
2007-10-16,26.1,26.54,25.59,26.35,1872400,26.1,26.54,25.59,26.35,1872400,0.0,1.0
2007-10-17,26.5,26.75,25.85,26.23,1221500,26.5,26.75,25.85,26.23,1221500,0.0,1.0
2007-10-18,26.0,26.53,25.91,26.43,682700,26.0,26.53,25.91,26.43,682700,0.0,1.0
2007-10-19,25.26,26.2,25.23,26.0,1240800,25.26,26.2,25.23,26.0,1240800,0.0,1.0
2007-10-22,25.43,25.74,24.88,25.04,1751800,25.43,25.74,24.88,25.04,1751800,0.0,1.0
2007-10-23,25.81,25.82,25.38,25.74,1520900,25.81,25.82,25.38,25.74,1520900,0.0,1.0
2007-10-24,25.75,26.15,25.3,25.71,1174000,25.75,26.15,25.3,25.71,1174000,0.0,1.0
2007-10-25,26.34,26.56,25.63,25.8,1596600,26.34,26.56,25.63,25.8,1596600,0.0,1.0
2007-10-26,27.43,27.45,26.4,26.45,1891400,27.43,27.45,26.4,26.45,1891400,0.0,1.0
2007-10-29,28.02,28.37,27.37,27.43,1642600,28.02,28.37,27.37,27.43,1642600,0.0,1.0
2007-10-30,27.62,28.5,27.4918,28.04,1161100,27.62,28.5,27.4918,28.04,1161100,0.0,1.0
2007-10-31,27.73,27.73,26.51,27.5,1173100,27.73,27.73,26.51,27.5,1173100,0.0,1.0
2007-11-01,27.18,27.78,26.75,27.73,1004800,27.18,27.78,26.75,27.73,1004800,0.0,1.0
2007-11-02,27.66,28.59,26.82,27.57,2470200,27.66,28.59,26.82,27.57,2470200,0.0,1.0
2007-11-05,27.85,28.07,27.3,27.55,1150000,27.85,28.07,27.3,27.55,1150000,0.0,1.0
2007-11-06,28.8,29.0,27.85,28.25,2529800,28.8,29.0,27.85,28.25,2529800,0.0,1.0
2007-11-07,27.91,28.84,27.86,28.5,2025900,27.91,28.84,27.86,28.5,2025900,0.0,1.0
2007-11-08,27.25,28.63,27.02,28.18,1733800,27.25,28.63,27.02,28.18,1733800,0.0,1.0
2007-11-09,26.18,27.14,25.6,26.85,1883500,26.18,27.14,25.6,26.85,1883500,0.0,1.0
2007-11-12,26.9,27.65,25.81,25.865,1624300,26.9,27.65,25.81,25.865,1624300,0.0,1.0
2007-11-13,28.37,28.49,27.01,27.25,2309900,28.37,28.49,27.01,27.25,2309900,0.0,1.0
2007-11-14,27.58,28.6,27.09,28.3,1686800,27.58,28.6,27.09,28.3,1686800,0.0,1.0
2007-11-15,27.45,28.35,27.25,27.5,972300,27.45,28.35,27.25,27.5,972300,0.0,1.0
2007-11-16,26.72,27.38,26.49,27.37,1691500,26.72,27.38,26.49,27.37,1691500,0.0,1.0
2007-11-19,26.03,27.06,25.6,26.46,1431700,26.03,27.06,25.6,26.46,1431700,0.0,1.0
2007-11-20,26.13,26.8,25.71,26.1,1218600,26.13,26.8,25.71,26.1,1218600,0.0,1.0
2007-11-21,25.56,26.25,25.17,25.98,1429400,25.56,26.25,25.17,25.98,1429400,0.0,1.0
2007-11-23,26.22,26.32,25.75,25.78,307400,26.22,26.32,25.75,25.78,307400,0.0,1.0
2007-11-26,25.55,26.48,25.5,26.24,909800,25.55,26.48,25.5,26.24,909800,0.0,1.0
2007-11-27,26.28,26.31,25.35,25.54,884100,26.28,26.31,25.35,25.54,884100,0.0,1.0
2007-11-28,26.87,27.19,26.22,26.66,1054500,26.87,27.19,26.22,26.66,1054500,0.0,1.0
2007-11-29,27.66,28.08,26.76,26.81,787200,27.66,28.08,26.76,26.81,787200,0.0,1.0
2007-11-30,27.5,28.41,27.29,28.11,897700,27.5,28.41,27.29,28.11,897700,0.0,1.0
2007-12-03,27.35,27.75,27.22,27.67,1095900,27.35,27.75,27.22,27.67,1095900,0.0,1.0
2007-12-04,26.54,27.45,26.41,27.25,1552500,26.54,27.45,26.41,27.25,1552500,0.0,1.0
2007-12-05,26.94,27.23,26.75,26.92,2020600,26.94,27.23,26.75,26.92,2020600,0.0,1.0
2007-12-06,28.78,28.85,26.81,26.84,2163800,28.78,28.85,26.81,26.84,2163800,0.0,1.0
2007-12-07,27.99,29.16,27.73,28.9,1468500,27.99,29.16,27.73,28.9,1468500,0.0,1.0
2007-12-10,28.27,28.58,27.76,28.02,1526800,28.27,28.58,27.76,28.02,1526800,0.0,1.0
2007-12-11,28.68,29.09,27.72,28.32,2047500,28.68,29.09,27.72,28.32,2047500,0.0,1.0
2007-12-12,28.18,29.0001,27.87,28.64,2125000,28.18,29.0001,27.87,28.64,2125000,0.0,1.0
2007-12-13,29.76,30.49,26.75,27.89,11975300,29.76,30.49,26.75,27.89,11975300,0.0,1.0
2007-12-14,36.44,37.17,35.29,35.76,17258100,36.44,37.17,35.29,35.76,17258100,0.0,1.0
2007-12-17,35.17,36.0,34.97,35.44,3218800,35.17,36.0,34.97,35.44,3218800,0.0,1.0
2007-12-18,34.84,35.5725,33.55,35.11,3270600,34.84,35.5725,33.55,35.11,3270600,0.0,1.0
2007-12-19,34.67,35.35,33.64,34.32,2961000,34.67,35.35,33.64,34.32,2961000,0.0,1.0
2007-12-20,35.36,35.42,34.02,34.35,1717600,35.36,35.42,34.02,34.35,1717600,0.0,1.0
2007-12-21,36.31,36.42,35.52,35.73,2772600,36.31,36.42,35.52,35.73,2772600,0.0,1.0
2007-12-24,36.57,37.0,36.16,36.42,669000,36.57,37.0,36.16,36.42,669000,0.0,1.0
2007-12-26,36.58,37.01,36.25,36.43,1244400,36.58,37.01,36.25,36.43,1244400,0.0,1.0
2007-12-27,35.94,36.73,35.93,36.44,1133900,35.94,36.73,35.93,36.44,1133900,0.0,1.0
2007-12-28,35.6,36.11,35.33,35.95,1057900,35.6,36.11,35.33,35.95,1057900,0.0,1.0
2007-12-31,35.4,35.8,35.21,35.57,791500,35.4,35.8,35.21,35.57,791500,0.0,1.0
2008-01-02,36.64,36.87,35.22,35.49,2147200,36.64,36.87,35.22,35.49,2147200,0.0,1.0
2008-01-03,37.19,37.8,36.66,36.79,2983800,37.19,37.8,36.66,36.79,2983800,0.0,1.0
2008-01-04,37.73,38.18,36.9,37.05,2121100,37.73,38.18,36.9,37.05,2121100,0.0,1.0
2008-01-07,37.81,38.78,37.55,37.78,2993200,37.81,38.78,37.55,37.78,2993200,0.0,1.0
2008-01-08,39.0,39.72,37.76,37.94,3246900,39.0,39.72,37.76,37.94,3246900,0.0,1.0
2008-01-09,40.37,40.56,38.75,38.84,5095400,40.37,40.56,38.75,38.84,5095400,0.0,1.0
2008-01-10,39.89,40.54,39.07,40.54,2191000,39.89,40.54,39.07,40.54,2191000,0.0,1.0
2008-01-11,39.35,40.25,37.92,39.5,2369200,39.35,40.25,37.92,39.5,2369200,0.0,1.0
2008-01-14,38.91,39.88,38.84,39.45,5442700,38.91,39.88,38.84,39.45,5442700,0.0,1.0
2008-01-15,38.04,39.03,37.34,38.42,2300400,38.04,39.03,37.34,38.42,2300400,0.0,1.0
2008-01-16,38.03,38.74,37.2,37.28,1576300,38.03,38.74,37.2,37.28,1576300,0.0,1.0
2008-01-17,38.3,39.32,37.83,37.87,1480100,38.3,39.32,37.83,37.87,1480100,0.0,1.0
2008-01-18,37.81,38.59,37.1501,38.35,1896700,37.81,38.59,37.1501,38.35,1896700,0.0,1.0
2008-01-22,36.52,37.04,31.4,35.19,2650200,36.52,37.04,31.4,35.19,2650200,0.0,1.0
2008-01-23,36.99,37.46,33.98,36.04,4065900,36.99,37.46,33.98,36.04,4065900,0.0,1.0
2008-01-24,36.12,38.75,35.76,36.81,3666800,36.12,38.75,35.76,36.81,3666800,0.0,1.0
2008-01-25,35.23,37.46,34.93,36.5,2908500,35.23,37.46,34.93,36.5,2908500,0.0,1.0
2008-01-28,36.51,36.6,34.89,35.06,2135800,36.51,36.6,34.89,35.06,2135800,0.0,1.0
2008-01-29,36.57,36.96,36.2,36.67,2295100,36.57,36.96,36.2,36.67,2295100,0.0,1.0
2008-01-30,36.05,37.05,35.7,36.38,2408600,36.05,37.05,35.7,36.38,2408600,0.0,1.0
2008-01-31,37.06,37.34,35.4,36.44,2221200,37.06,37.34,35.4,36.44,2221200,0.0,1.0
2008-02-01,37.86,38.88,37.13,37.13,1411800,37.86,38.88,37.13,37.13,1411800,0.0,1.0
2008-02-04,38.68,39.09,37.88,37.97,1362800,38.68,39.09,37.88,37.97,1362800,0.0,1.0
2008-02-05,37.17,38.13,37.0,38.12,1265800,37.17,38.13,37.0,38.12,1265800,0.0,1.0
2008-02-06,36.64,37.96,36.54,37.26,1056900,36.64,37.96,36.54,37.26,1056900,0.0,1.0
2008-02-07,36.76,36.94,35.77,36.48,1177400,36.76,36.94,35.77,36.48,1177400,0.0,1.0
2008-02-08,36.6,37.14,35.91,36.74,807500,36.6,37.14,35.91,36.74,807500,0.0,1.0
2008-02-11,36.67,37.11,36.07,36.76,1573500,36.67,37.11,36.07,36.76,1573500,0.0,1.0
2008-02-12,39.47,40.75,37.49,37.53,4875200,39.47,40.75,37.49,37.53,4875200,0.0,1.0
2008-02-13,40.2,40.77,39.31,39.94,2633100,40.2,40.77,39.31,39.94,2633100,0.0,1.0
2008-02-14,40.39,41.0,40.08,40.53,1672700,40.39,41.0,40.08,40.53,1672700,0.0,1.0
2008-02-15,40.02,40.81,39.65,40.15,1315000,40.02,40.81,39.65,40.15,1315000,0.0,1.0
2008-02-19,40.12,40.98,39.9,40.24,1201000,40.12,40.98,39.9,40.24,1201000,0.0,1.0
2008-02-20,37.42,40.1,36.79,39.91,4270100,37.42,40.1,36.79,39.91,4270100,0.0,1.0
2008-02-21,37.02,38.13,35.63,37.73,2524600,37.02,38.13,35.63,37.73,2524600,0.0,1.0
2008-02-22,36.71,37.27,35.53,37.05,1455500,36.71,37.27,35.53,37.05,1455500,0.0,1.0
2008-02-25,38.1,38.39,36.69,36.79,1254900,38.1,38.39,36.69,36.79,1254900,0.0,1.0
2008-02-26,38.11,39.43,38.01,38.34,2164100,38.11,39.43,38.01,38.34,2164100,0.0,1.0
2008-02-27,39.67,39.9,37.01,37.5,3550200,39.67,39.9,37.01,37.5,3550200,0.0,1.0
2008-02-28,39.16,39.61,38.25,39.3,1360700,39.16,39.61,38.25,39.3,1360700,0.0,1.0
2008-02-29,38.04,38.49,37.46,38.27,2482200,38.04,38.49,37.46,38.27,2482200,0.0,1.0
2008-03-03,37.9,38.35,37.25,38.0,1322700,37.9,38.35,37.25,38.0,1322700,0.0,1.0
2008-03-04,37.88,38.27,37.12,37.43,1624900,37.88,38.27,37.12,37.43,1624900,0.0,1.0
2008-03-05,38.33,38.83,37.86,37.93,1546700,38.33,38.83,37.86,37.93,1546700,0.0,1.0
2008-03-06,37.18,38.43,37.13,38.05,1463200,37.18,38.43,37.13,38.05,1463200,0.0,1.0
2008-03-07,35.58,36.89,34.55,36.86,3494800,35.58,36.89,34.55,36.86,3494800,0.0,1.0
2008-03-10,32.42,35.8,32.15,35.71,4900400,32.42,35.8,32.15,35.71,4900400,0.0,1.0
2008-03-11,34.33,34.5,32.64,32.66,2345200,34.33,34.5,32.64,32.66,2345200,0.0,1.0
2008-03-12,34.31,35.1,33.7,34.27,1717900,34.31,35.1,33.7,34.27,1717900,0.0,1.0
2008-03-13,34.7,34.91,32.95,33.9,1774900,34.7,34.91,32.95,33.9,1774900,0.0,1.0
2008-03-14,33.44,34.52,32.44,34.51,1988000,33.44,34.52,32.44,34.51,1988000,0.0,1.0
2008-03-17,31.9,33.56,31.25,32.32,1945400,31.9,33.56,31.25,32.32,1945400,0.0,1.0
2008-03-18,33.25,33.49,31.76,32.25,2052000,33.25,33.49,31.76,32.25,2052000,0.0,1.0
2008-03-19,33.63,35.18,33.5,33.57,2455800,33.63,35.18,33.5,33.57,2455800,0.0,1.0
2008-03-20,33.87,34.29,32.63,34.11,2701700,33.87,34.29,32.63,34.11,2701700,0.0,1.0
2008-03-24,35.34,35.5,33.9,34.0,1620000,35.34,35.5,33.9,34.0,1620000,0.0,1.0
2008-03-25,36.09,36.49,35.3,35.69,1582000,36.09,36.49,35.3,35.69,1582000,0.0,1.0
2008-03-26,35.63,36.35,34.94,35.99,1018400,35.63,36.35,34.94,35.99,1018400,0.0,1.0
2008-03-27,35.51,36.29,34.96,35.34,821900,35.51,36.29,34.96,35.34,821900,0.0,1.0
2008-03-28,34.95,36.09,34.79,35.3,990200,34.95,36.09,34.79,35.3,990200,0.0,1.0
2008-03-31,35.37,36.0,34.79,34.9,1058300,35.37,36.0,34.79,34.9,1058300,0.0,1.0
2008-04-01,36.83,37.16,35.54,35.57,1495100,36.83,37.16,35.54,35.57,1495100,0.0,1.0
2008-04-02,36.58,37.3,36.36,36.95,1175200,36.58,37.3,36.36,36.95,1175200,0.0,1.0
2008-04-03,36.5,36.9,35.79,36.63,903800,36.5,36.9,35.79,36.63,903800,0.0,1.0
2008-04-04,36.64,37.28,35.91,36.71,1413500,36.64,37.28,35.91,36.71,1413500,0.0,1.0
2008-04-07,36.15,37.15,36.03,36.97,991700,36.15,37.15,36.03,36.97,991700,0.0,1.0
2008-04-08,34.9,36.0,34.46,35.5,1615600,34.9,36.0,34.46,35.5,1615600,0.0,1.0
2008-04-09,35.23,35.6,34.54,34.71,1568400,35.23,35.6,34.54,34.71,1568400,0.0,1.0
2008-04-10,35.72,36.82,35.1,35.15,2069000,35.72,36.82,35.1,35.15,2069000,0.0,1.0
2008-04-11,34.32,35.41,34.08,35.34,1393100,34.32,35.41,34.08,35.34,1393100,0.0,1.0
2008-04-14,33.52,34.2,33.26,34.18,1354000,33.52,34.2,33.26,34.18,1354000,0.0,1.0
2008-04-15,32.45,34.0,32.25,33.68,1739400,32.45,34.0,32.25,33.68,1739400,0.0,1.0
2008-04-16,32.4,32.91,32.05,32.49,2124900,32.4,32.91,32.05,32.49,2124900,0.0,1.0
2008-04-17,32.56,32.73,31.04,32.44,4020300,32.56,32.73,31.04,32.44,4020300,0.0,1.0
2008-04-18,33.93,35.0,33.2,33.23,1627300,33.93,35.0,33.2,33.23,1627300,0.0,1.0
2008-04-21,34.22,34.33,33.79,33.79,996100,34.22,34.33,33.79,33.79,996100,0.0,1.0
2008-04-22,33.3,34.31,32.95,33.99,1158900,33.3,34.31,32.95,33.99,1158900,0.0,1.0
2008-04-23,34.79,35.02,33.11,33.63,1465200,34.79,35.02,33.11,33.63,1465200,0.0,1.0
2008-04-24,34.97,35.27,34.27,34.92,1842800,34.97,35.27,34.27,34.92,1842800,0.0,1.0
2008-04-25,34.76,35.03,34.43,34.9,657200,34.76,35.03,34.43,34.9,657200,0.0,1.0
2008-04-28,34.68,35.0,34.43,34.54,1013200,34.68,35.0,34.43,34.54,1013200,0.0,1.0
2008-04-29,33.77,34.7,33.17,34.7,1504900,33.77,34.7,33.17,34.7,1504900,0.0,1.0
2008-04-30,36.46,36.86,35.52,35.52,7689300,36.46,36.86,35.52,35.52,7689300,0.0,1.0
2008-05-01,37.61,38.09,36.32,36.4,1895300,37.61,38.09,36.32,36.4,1895300,0.0,1.0
2008-05-02,36.77,37.75,36.56,37.24,1569200,36.77,37.75,36.56,37.24,1569200,0.0,1.0
2008-05-05,37.41,37.58,36.33,36.5,2205000,37.41,37.58,36.33,36.5,2205000,0.0,1.0
2008-05-06,37.66,37.98,37.02,37.26,1080400,37.66,37.98,37.02,37.26,1080400,0.0,1.0
2008-05-07,37.54,37.95,37.0104,37.12,1263200,37.54,37.95,37.0104,37.12,1263200,0.0,1.0
2008-05-08,37.51,37.97,37.0,37.62,1119800,37.51,37.97,37.0,37.62,1119800,0.0,1.0
2008-05-09,39.0,39.5,37.08,37.09,2989600,39.0,39.5,37.08,37.09,2989600,0.0,1.0
2008-05-12,39.39,39.534,38.51,39.14,1228300,39.39,39.534,38.51,39.14,1228300,0.0,1.0
2008-05-13,39.37,39.6099,38.99,39.49,1057400,39.37,39.6099,38.99,39.49,1057400,0.0,1.0
2008-05-14,39.4,39.8,38.93,39.4,1496400,39.4,39.8,38.93,39.4,1496400,0.0,1.0
2008-05-15,38.96,39.57,38.71,39.25,1042100,38.96,39.57,38.71,39.25,1042100,0.0,1.0
2008-05-16,38.83,39.24,38.4,39.24,1560300,38.83,39.24,38.4,39.24,1560300,0.0,1.0
2008-05-19,39.37,39.59,38.3,38.72,1611900,39.37,39.59,38.3,38.72,1611900,0.0,1.0
2008-05-20,39.72,40.0,38.59,38.97,1542800,39.72,40.0,38.59,38.97,1542800,0.0,1.0
2008-05-21,38.69,39.92,38.0,39.83,1495800,38.69,39.92,38.0,39.83,1495800,0.0,1.0
2008-05-22,38.59,39.1,38.21,38.68,1108500,38.59,39.1,38.21,38.68,1108500,0.0,1.0
2008-05-23,38.0,38.38,37.65,38.35,857800,38.0,38.38,37.65,38.35,857800,0.0,1.0
2008-05-27,39.16,39.27,37.81,38.05,1440100,39.16,39.27,37.81,38.05,1440100,0.0,1.0
2008-05-28,38.85,39.6,38.52,39.4,802400,38.85,39.6,38.52,39.4,802400,0.0,1.0
2008-05-29,38.57,39.2,38.535,38.8,1432300,38.57,39.2,38.535,38.8,1432300,0.0,1.0
2008-05-30,38.17,38.8,38.02,38.6,927700,38.17,38.8,38.02,38.6,927700,0.0,1.0
2008-06-02,37.7,38.53,37.34,38.13,1035000,37.7,38.53,37.34,38.13,1035000,0.0,1.0
2008-06-03,37.53,37.96,37.07,37.92,1113700,37.53,37.96,37.07,37.92,1113700,0.0,1.0
2008-06-04,37.4,38.2,37.11,37.3,1317500,37.4,38.2,37.11,37.3,1317500,0.0,1.0
2008-06-05,38.69,39.42,36.92,37.3,2076100,38.69,39.42,36.92,37.3,2076100,0.0,1.0
2008-06-06,38.21,38.88,38.01,38.27,1297800,38.21,38.88,38.01,38.27,1297800,0.0,1.0
2008-06-09,37.78,38.35,37.25,38.22,1279400,37.78,38.35,37.25,38.22,1279400,0.0,1.0
2008-06-10,36.92,37.57,36.78,37.42,895600,36.92,37.57,36.78,37.42,895600,0.0,1.0
2008-06-11,35.65,37.1,35.54,36.77,1508600,35.65,37.1,35.54,36.77,1508600,0.0,1.0
2008-06-12,34.47,35.7,32.74,33.5,5241700,34.47,35.7,32.74,33.5,5241700,0.0,1.0
2008-06-13,34.02,34.82,33.8799,34.82,2514800,34.02,34.82,33.8799,34.82,2514800,0.0,1.0
2008-06-16,33.89,34.15,33.48,34.01,1871200,33.89,34.15,33.48,34.01,1871200,0.0,1.0
2008-06-17,34.22,34.58,33.76,33.86,1278800,34.22,34.58,33.76,33.86,1278800,0.0,1.0
2008-06-18,33.25,34.0,32.83,33.98,1953900,33.25,34.0,32.83,33.98,1953900,0.0,1.0
2008-06-19,33.62,33.73,32.94,33.25,1113000,33.62,33.73,32.94,33.25,1113000,0.0,1.0
2008-06-20,32.97,33.74,32.41,32.79,1808700,32.97,33.74,32.41,32.79,1808700,0.0,1.0
2008-06-23,29.12,33.19,28.75,32.96,8677700,29.12,33.19,28.75,32.96,8677700,0.0,1.0
2008-06-24,29.75,30.05,28.59,29.14,5433700,29.75,30.05,28.59,29.14,5433700,0.0,1.0
2008-06-25,29.2,30.09,28.96,29.8,3965200,29.2,30.09,28.96,29.8,3965200,0.0,1.0
2008-06-26,28.92,29.06,28.35,28.95,3220100,28.92,29.06,28.35,28.95,3220100,0.0,1.0
2008-06-27,30.04,30.15,28.54,28.75,11357400,30.04,30.15,28.54,28.75,11357400,0.0,1.0
2008-06-30,28.98,30.19,28.96,29.82,2515700,28.98,30.19,28.96,29.82,2515700,0.0,1.0
2008-07-01,29.03,29.19,27.91,28.32,4962300,29.03,29.19,27.91,28.32,4962300,0.0,1.0
2008-07-02,28.57,29.18,27.82,29.12,2881300,28.57,29.18,27.82,29.12,2881300,0.0,1.0
2008-07-03,28.26,28.73,28.23,28.48,1526200,28.26,28.73,28.23,28.48,1526200,0.0,1.0
2008-07-07,27.35,28.27,26.82,28.26,2539900,27.35,28.27,26.82,28.26,2539900,0.0,1.0
2008-07-08,29.73,30.0,27.19,27.51,6142700,29.73,30.0,27.19,27.51,6142700,0.0,1.0
2008-07-09,28.2,29.95,28.08,29.77,2680100,28.2,29.95,28.08,29.77,2680100,0.0,1.0
2008-07-10,27.69,28.51,27.67,28.31,2649700,27.69,28.51,27.67,28.31,2649700,0.0,1.0
2008-07-11,27.25,27.56,26.54,27.46,2584600,27.25,27.56,26.54,27.46,2584600,0.0,1.0
2008-07-14,27.82,27.97,27.07,27.46,2193700,27.82,27.97,27.07,27.46,2193700,0.0,1.0
2008-07-15,29.85,30.12,27.35,27.6,4407000,29.85,30.12,27.35,27.6,4407000,0.0,1.0
2008-07-16,30.84,30.94,29.82,30.01,2792500,30.84,30.94,29.82,30.01,2792500,0.0,1.0
2008-07-17,30.87,31.2,30.42,31.05,2553600,30.87,31.2,30.42,31.05,2553600,0.0,1.0
2008-07-18,30.17,30.81,30.11,30.68,2351200,30.17,30.81,30.11,30.68,2351200,0.0,1.0
2008-07-21,30.19,30.95,30.01,30.13,1285300,30.19,30.95,30.01,30.13,1285300,0.0,1.0
2008-07-22,31.4,31.57,30.19,30.2,1594300,31.4,31.57,30.19,30.2,1594300,0.0,1.0
2008-07-23,30.98,32.65,30.91,31.65,2703200,30.98,32.65,30.91,31.65,2703200,0.0,1.0
2008-07-24,30.87,31.66,30.53,31.25,2015500,30.87,31.66,30.53,31.25,2015500,0.0,1.0
2008-07-25,31.46,31.95,31.09,31.12,1157900,31.46,31.95,31.09,31.12,1157900,0.0,1.0
2008-07-28,30.25,32.0,30.12,31.33,1239000,30.25,32.0,30.12,31.33,1239000,0.0,1.0
2008-07-29,30.96,31.17,30.21,30.21,994800,30.96,31.17,30.21,30.21,994800,0.0,1.0
2008-07-30,31.46,32.14,30.89,31.15,1101500,31.46,32.14,30.89,31.15,1101500,0.0,1.0
2008-07-31,32.55,33.49,32.0,32.11,3167100,32.55,33.49,32.0,32.11,3167100,0.0,1.0
2008-08-01,32.08,32.76,32.0,32.5,2135600,32.08,32.76,32.0,32.5,2135600,0.0,1.0
2008-08-04,31.1,32.33,31.03,32.26,1548000,31.1,32.33,31.03,32.26,1548000,0.0,1.0
2008-08-05,31.7,32.1,31.04,31.12,2810500,31.7,32.1,31.04,31.12,2810500,0.0,1.0
2008-08-06,30.1,30.6,28.0,28.36,11568700,30.1,30.6,28.0,28.36,11568700,0.0,1.0
2008-08-07,28.09,30.19,28.0,29.83,3770400,28.09,30.19,28.0,29.83,3770400,0.0,1.0
2008-08-08,28.55,28.81,27.92,28.045,3012300,28.55,28.81,27.92,28.045,3012300,0.0,1.0
2008-08-11,28.88,29.03,28.5,28.54,3392800,28.88,29.03,28.5,28.54,3392800,0.0,1.0
2008-08-12,28.35,28.8,28.13,28.61,1723700,28.35,28.8,28.13,28.61,1723700,0.0,1.0
2008-08-13,26.83,28.335,26.15,28.09,7413800,26.83,28.335,26.15,28.09,7413800,0.0,1.0
2008-08-14,27.46,27.65,26.5,26.59,2490200,27.46,27.65,26.5,26.59,2490200,0.0,1.0
2008-08-15,26.38,27.72,25.93,27.48,2838400,26.38,27.72,25.93,27.48,2838400,0.0,1.0
2008-08-18,25.75,26.72,25.59,26.6,2615800,25.75,26.72,25.59,26.6,2615800,0.0,1.0
2008-08-19,25.6,25.95,25.44,25.76,2331800,25.6,25.95,25.44,25.76,2331800,0.0,1.0
2008-08-20,25.93,26.02,25.45,25.71,2714800,25.93,26.02,25.45,25.71,2714800,0.0,1.0
2008-08-21,26.68,26.75,25.655,26.2,4174100,26.68,26.75,25.655,26.2,4174100,0.0,1.0
2008-08-22,28.22,28.47,27.0,27.0,5301800,28.22,28.47,27.0,27.0,5301800,0.0,1.0
2008-08-25,28.01,28.4,27.74,28.24,1606600,28.01,28.4,27.74,28.24,1606600,0.0,1.0
2008-08-26,28.14,28.3,27.375,27.82,2315300,28.14,28.3,27.375,27.82,2315300,0.0,1.0
2008-08-27,28.3,28.51,27.5,28.22,1969100,28.3,28.51,27.5,28.22,1969100,0.0,1.0
2008-08-28,29.4,29.68,28.25,28.34,2237600,29.4,29.68,28.25,28.34,2237600,0.0,1.0
2008-08-29,30.14,30.25,29.0,29.49,2844000,30.14,30.25,29.0,29.49,2844000,0.0,1.0
2008-09-02,29.87,30.68,29.62,30.25,2756600,29.87,30.68,29.62,30.25,2756600,0.0,1.0
2008-09-03,29.09,30.24,28.74,30.01,2059100,29.09,30.24,28.74,30.01,2059100,0.0,1.0
2008-09-04,28.52,29.25,28.22,29.21,2005300,28.52,29.25,28.22,29.21,2005300,0.0,1.0
2008-09-05,27.84,28.21,27.36,28.09,2411000,27.84,28.21,27.36,28.09,2411000,0.0,1.0
2008-09-08,27.29,28.78,27.015,28.5,1895500,27.29,28.78,27.015,28.5,1895500,0.0,1.0
2008-09-09,26.27,27.48,26.23,27.17,2278200,26.27,27.48,26.23,27.17,2278200,0.0,1.0
2008-09-10,27.45,27.56,26.22,26.49,3485300,27.45,27.56,26.22,26.49,3485300,0.0,1.0
2008-09-11,27.39,27.75,26.63,27.0,2651600,27.39,27.75,26.63,27.0,2651600,0.0,1.0
2008-09-12,27.86,28.01,27.03,27.29,1349300,27.86,28.01,27.03,27.29,1349300,0.0,1.0
2008-09-15,26.47,27.52,26.34,27.11,1563400,26.47,27.52,26.34,27.11,1563400,0.0,1.0
2008-09-16,27.19,27.4,26.17,26.18,1844900,27.19,27.4,26.17,26.18,1844900,0.0,1.0
2008-09-17,27.9,27.93,26.65,26.65,4017900,27.9,27.93,26.65,26.65,4017900,0.0,1.0
2008-09-18,28.64,29.58,26.17,28.0,3792200,28.64,29.58,26.17,28.0,3792200,0.0,1.0
2008-09-19,28.92,30.74,28.05,29.84,3200400,28.92,30.74,28.05,29.84,3200400,0.0,1.0
2008-09-22,27.01,29.4,26.78,28.25,1489400,27.01,29.4,26.78,28.25,1489400,0.0,1.0
2008-09-23,26.19,27.21,26.14,27.0,1106400,26.19,27.21,26.14,27.0,1106400,0.0,1.0
2008-09-24,25.8,26.64,25.58,26.12,1933400,25.8,26.64,25.58,26.12,1933400,0.0,1.0
2008-09-25,26.65,27.01,25.7,25.81,1880500,26.65,27.01,25.7,25.81,1880500,0.0,1.0
2008-09-26,27.02,27.24,25.9,26.49,978100,27.02,27.24,25.9,26.49,978100,0.0,1.0
2008-09-29,25.7,26.82,25.3901,26.82,1323500,25.7,26.82,25.3901,26.82,1323500,0.0,1.0
2008-09-30,26.49,26.64,25.36,25.93,1092600,26.49,26.64,25.36,25.93,1092600,0.0,1.0
2008-10-01,26.29,26.49,25.94,26.3,984200,26.29,26.49,25.94,26.3,984200,0.0,1.0
2008-10-02,24.98,26.2,24.7,26.2,1325800,24.98,26.2,24.7,26.2,1325800,0.0,1.0
2008-10-03,25.49,25.92,25.03,25.22,1562600,25.49,25.92,25.03,25.22,1562600,0.0,1.0
2008-10-06,23.66,25.09,22.03,24.96,2662600,23.66,25.09,22.03,24.96,2662600,0.0,1.0
2008-10-07,23.11,24.19,22.81,23.6,1475700,23.11,24.19,22.81,23.6,1475700,0.0,1.0
2008-10-08,24.29,24.85,22.35,22.89,2136500,24.29,24.85,22.35,22.89,2136500,0.0,1.0
2008-10-09,22.61,24.77,22.24,24.34,1447000,22.61,24.77,22.24,24.34,1447000,0.0,1.0
2008-10-10,19.91,21.92,18.48,21.82,4622100,19.91,21.92,18.48,21.82,4622100,0.0,1.0
2008-10-13,22.73,22.85,20.33,20.33,1550100,22.73,22.85,20.33,20.33,1550100,0.0,1.0
2008-10-14,22.76,24.64,22.1,23.7,1695200,22.76,24.64,22.1,23.7,1695200,0.0,1.0
2008-10-15,20.93,22.08,20.84,21.2,1671800,20.93,22.08,20.84,21.2,1671800,0.0,1.0
2008-10-16,20.75,21.75,19.87,21.2,3560300,20.75,21.75,19.87,21.2,3560300,0.0,1.0
2008-10-17,19.27,20.82,18.99,20.0,2864100,19.27,20.82,18.99,20.0,2864100,0.0,1.0
2008-10-20,20.39,20.4,19.34,19.6,1663100,20.39,20.4,19.34,19.6,1663100,0.0,1.0
2008-10-21,20.24,20.55,19.87,19.87,834800,20.24,20.55,19.87,19.87,834800,0.0,1.0
2008-10-22,19.09,20.11,18.74,20.0,1644000,19.09,20.11,18.74,20.0,1644000,0.0,1.0
2008-10-23,16.82,19.5,16.3,19.15,3309100,16.82,19.5,16.3,19.15,3309100,0.0,1.0
2008-10-24,16.94,17.28,15.5,16.95,2128000,16.94,17.28,15.5,16.95,2128000,0.0,1.0
2008-10-27,14.66,17.09,14.56,16.95,4276500,14.66,17.09,14.56,16.95,4276500,0.0,1.0
2008-10-28,15.31,15.51,14.22,15.17,3056800,15.31,15.51,14.22,15.17,3056800,0.0,1.0
2008-10-29,18.01,18.4,15.01,15.33,4189200,18.01,18.4,15.01,15.33,4189200,0.0,1.0
2008-10-30,18.6,18.78,17.93,18.06,1551800,18.6,18.78,17.93,18.06,1551800,0.0,1.0
2008-10-31,18.32,19.13,18.0,18.59,1884900,18.32,19.13,18.0,18.59,1884900,0.0,1.0
2008-11-03,19.36,20.0,18.08,18.32,2320200,19.36,20.0,18.08,18.32,2320200,0.0,1.0
2008-11-04,19.71,20.29,19.17,19.94,1152000,19.71,20.29,19.17,19.94,1152000,0.0,1.0
2008-11-05,18.3,19.66,18.12,19.62,1242500,18.3,19.66,18.12,19.62,1242500,0.0,1.0
2008-11-06,17.52,18.53,17.28,18.3,1279500,17.52,18.53,17.28,18.3,1279500,0.0,1.0
2008-11-07,17.91,18.11,17.49,17.79,551800,17.91,18.11,17.49,17.79,551800,0.0,1.0
2008-11-10,17.87,18.69,17.35,18.5,1220700,17.87,18.69,17.35,18.5,1220700,0.0,1.0
2008-11-11,16.83,17.6,16.66,17.31,1135000,16.83,17.6,16.66,17.31,1135000,0.0,1.0
2008-11-12,15.87,16.73,15.81,16.5,1777400,15.87,16.73,15.81,16.5,1777400,0.0,1.0
2008-11-13,17.39,17.39,15.52,15.75,2063800,17.39,17.39,15.52,15.75,2063800,0.0,1.0
2008-11-14,17.11,18.08,16.51,17.06,1303200,17.11,18.08,16.51,17.06,1303200,0.0,1.0
2008-11-17,17.04,17.4,16.75,17.05,955300,17.04,17.4,16.75,17.05,955300,0.0,1.0
2008-11-18,16.85,17.46,16.18,16.93,880400,16.85,17.46,16.18,16.93,880400,0.0,1.0
2008-11-19,14.48,16.8344,14.33,16.67,2230100,14.48,16.8344,14.33,16.67,2230100,0.0,1.0
2008-11-20,13.59,14.47,13.27,14.2,1966100,13.59,14.47,13.27,14.2,1966100,0.0,1.0
2008-11-21,14.77,15.55,13.81,14.42,3766700,14.77,15.55,13.81,14.42,3766700,0.0,1.0
2008-11-24,16.08,16.28,14.27,15.03,1944400,16.08,16.28,14.27,15.03,1944400,0.0,1.0
2008-11-25,16.14,16.49,15.67,16.21,999700,16.14,16.49,15.67,16.21,999700,0.0,1.0
2008-11-26,16.37,16.45,15.46,15.84,1309800,16.37,16.45,15.46,15.84,1309800,0.0,1.0
2008-11-28,17.03,17.21,15.96,16.16,600000,17.03,17.21,15.96,16.16,600000,0.0,1.0
2008-12-01,14.6,16.54,14.55,16.38,1419700,14.6,16.54,14.55,16.38,1419700,0.0,1.0
2008-12-02,14.66,15.01,13.92,15.0,2785500,14.66,15.01,13.92,15.0,2785500,0.0,1.0
2008-12-03,15.59,15.61,13.98,14.22,1486000,15.59,15.61,13.98,14.22,1486000,0.0,1.0
2008-12-04,15.98,16.53,15.01,15.33,2235100,15.98,16.53,15.01,15.33,2235100,0.0,1.0
2008-12-05,16.55,16.72,15.27,16.06,1997800,16.55,16.72,15.27,16.06,1997800,0.0,1.0
2008-12-08,17.06,17.79,16.75,16.77,1600300,17.06,17.79,16.75,16.77,1600300,0.0,1.0
2008-12-09,16.67,17.89,16.51,16.77,1827600,16.67,17.89,16.51,16.77,1827600,0.0,1.0
2008-12-10,17.88,18.0,16.6,16.98,1523100,17.88,18.0,16.6,16.98,1523100,0.0,1.0
2008-12-11,17.2,18.43,16.85,17.7,1317100,17.2,18.43,16.85,17.7,1317100,0.0,1.0
2008-12-12,17.0,17.12,16.1,16.52,1452100,17.0,17.12,16.1,16.52,1452100,0.0,1.0
2008-12-15,16.5,17.47,16.17,17.25,733700,16.5,17.47,16.17,17.25,733700,0.0,1.0
2008-12-16,18.0,18.03,16.56,16.74,1347400,18.0,18.03,16.56,16.74,1347400,0.0,1.0
2008-12-17,17.86,18.14,17.2,17.65,1146100,17.86,18.14,17.2,17.65,1146100,0.0,1.0
2008-12-18,17.57,18.19,17.28,18.16,1097700,17.57,18.19,17.28,18.16,1097700,0.0,1.0
2008-12-19,16.87,17.77,16.5,17.7,2434500,16.87,17.77,16.5,17.7,2434500,0.0,1.0
2008-12-22,17.31,17.35,16.84,17.25,1584400,17.31,17.35,16.84,17.25,1584400,0.0,1.0
2008-12-23,17.06,17.27,16.85,17.04,1367300,17.06,17.27,16.85,17.04,1367300,0.0,1.0
2008-12-24,16.83,17.21,16.65,17.21,343600,16.83,17.21,16.65,17.21,343600,0.0,1.0
2008-12-26,17.23,17.25,16.89,16.91,280100,17.23,17.25,16.89,16.91,280100,0.0,1.0
2008-12-29,16.88,17.25,16.63,17.01,497100,16.88,17.25,16.63,17.01,497100,0.0,1.0
2008-12-30,16.75,17.0,16.56,16.88,822700,16.75,17.0,16.56,16.88,822700,0.0,1.0
2008-12-31,17.8,17.8,16.7,16.88,1187400,17.8,17.8,16.7,16.88,1187400,0.0,1.0
2009-01-02,17.65,17.96,17.22,17.79,957900,17.65,17.96,17.22,17.79,957900,0.0,1.0
2009-01-05,19.0,19.15,17.31,17.55,1837100,19.0,19.15,17.31,17.55,1837100,0.0,1.0
2009-01-06,18.31,19.5,18.29,19.23,2332200,18.31,19.5,18.29,19.23,2332200,0.0,1.0
2009-01-07,18.64,19.24,17.59,19.06,3587600,18.64,19.24,17.59,19.06,3587600,0.0,1.0
2009-01-08,18.84,19.02,18.09,18.73,1668000,18.84,19.02,18.09,18.73,1668000,0.0,1.0
2009-01-09,18.63,19.25,18.24,19.2,1105400,18.63,19.25,18.24,19.2,1105400,0.0,1.0
2009-01-12,18.76,18.89,18.15,18.89,1313100,18.76,18.89,18.15,18.89,1313100,0.0,1.0
2009-01-13,19.57,19.67,18.63,18.81,1313700,19.57,19.67,18.63,18.81,1313700,0.0,1.0
2009-01-14,19.0,20.05,18.92,19.51,2251800,19.0,20.05,18.92,19.51,2251800,0.0,1.0
2009-01-15,19.75,19.95,18.53,19.16,1987000,19.75,19.95,18.53,19.16,1987000,0.0,1.0
2009-01-16,20.83,21.23,19.77,20.19,2850300,20.83,21.23,19.77,20.19,2850300,0.0,1.0
2009-01-20,18.85,20.65,15.88,20.44,3054900,18.85,20.65,15.88,20.44,3054900,0.0,1.0
2009-01-21,19.57,19.63,18.98,19.23,1667800,19.57,19.63,18.98,19.23,1667800,0.0,1.0
2009-01-22,18.97,19.455,18.1,19.0,2455400,18.97,19.455,18.1,19.0,2455400,0.0,1.0
2009-01-23,18.57,19.06,18.25,18.58,2462600,18.57,19.06,18.25,18.58,2462600,0.0,1.0
2009-01-26,19.18,19.41,18.382,18.59,1627100,19.18,19.41,18.382,18.59,1627100,0.0,1.0
2009-01-27,19.38,19.72,19.11,19.42,949800,19.38,19.72,19.11,19.42,949800,0.0,1.0
2009-01-28,19.82,20.08,19.61,19.63,1125700,19.82,20.08,19.61,19.63,1125700,0.0,1.0
2009-01-29,19.5,19.97,19.43,19.69,724100,19.5,19.97,19.43,19.69,724100,0.0,1.0
2009-01-30,19.26,19.77,19.23,19.5,738800,19.26,19.77,19.23,19.5,738800,0.0,1.0
2009-02-02,19.7,19.91,18.93,19.05,1263100,19.7,19.91,18.93,19.05,1263100,0.0,1.0
2009-02-03,19.26,19.53,18.66,19.18,2555900,19.26,19.53,18.66,19.18,2555900,0.0,1.0
2009-02-04,19.26,19.89,19.01,19.37,1219100,19.26,19.89,19.01,19.37,1219100,0.0,1.0
2009-02-05,19.5,19.67,18.77,19.02,1089200,19.5,19.67,18.77,19.02,1089200,0.0,1.0
2009-02-06,19.69,20.36,19.33,19.65,878000,19.69,20.36,19.33,19.65,878000,0.0,1.0
2009-02-09,19.69,20.12,19.4501,19.71,1725200,19.69,20.12,19.4501,19.71,1725200,0.0,1.0
2009-02-10,19.25,20.02,19.01,19.89,1468400,19.25,20.02,19.01,19.89,1468400,0.0,1.0
2009-02-11,19.43,19.6299,18.95,19.21,1143300,19.43,19.6299,18.95,19.21,1143300,0.0,1.0
2009-02-12,19.4,19.52,18.6,18.6,3546400,19.4,19.52,18.6,18.6,3546400,0.0,1.0
2009-02-13,18.56,19.28,18.29,19.2,2019800,18.56,19.28,18.29,19.2,2019800,0.0,1.0
2009-02-17,18.11,18.47,17.52,17.54,1901400,18.11,18.47,17.52,17.54,1901400,0.0,1.0
2009-02-18,17.69,18.11,17.6,18.1,1903900,17.69,18.11,17.6,18.1,1903900,0.0,1.0
2009-02-19,12.04,13.4,11.82,13.35,30038000,12.04,13.4,11.82,13.35,30038000,0.0,1.0
2009-02-20,11.81,12.21,11.48,11.79,8548400,11.81,12.21,11.48,11.79,8548400,0.0,1.0
2009-02-23,11.78,12.19,11.76,11.8,7900800,11.78,12.19,11.76,11.8,7900800,0.0,1.0
2009-02-24,13.2,13.24,12.0,12.1,8035900,13.2,13.24,12.0,12.1,8035900,0.0,1.0
2009-02-25,13.04,13.51,12.61,13.09,5110400,13.04,13.51,12.61,13.09,5110400,0.0,1.0
2009-02-26,12.68,13.5,12.63,13.07,4954800,12.68,13.5,12.63,13.07,4954800,0.0,1.0
2009-02-27,12.0,12.55,12.0,12.53,3063300,12.0,12.55,12.0,12.53,3063300,0.0,1.0
2009-03-02,11.05,11.99,11.02,11.74,4269000,11.05,11.99,11.02,11.74,4269000,0.0,1.0
2009-03-03,10.6,11.4,10.09,11.03,5330000,10.6,11.4,10.09,11.03,5330000,0.0,1.0
2009-03-04,11.0,11.77,10.51,11.75,3760600,11.0,11.77,10.51,11.75,3760600,0.0,1.0
2009-03-05,10.17,10.97,9.96,10.92,3248600,10.17,10.97,9.96,10.92,3248600,0.0,1.0
2009-03-06,10.22,10.54,9.93,10.22,2168600,10.22,10.54,9.93,10.22,2168600,0.0,1.0
2009-03-09,10.14,10.6,10.01,10.06,1846600,10.14,10.6,10.01,10.06,1846600,0.0,1.0
2009-03-10,10.79,10.86,10.32,10.32,2275000,10.79,10.86,10.32,10.32,2275000,0.0,1.0
2009-03-11,10.25,11.1,10.21,10.92,2438100,10.25,11.1,10.21,10.92,2438100,0.0,1.0
2009-03-12,11.0,11.05,10.0,10.36,2350900,11.0,11.05,10.0,10.36,2350900,0.0,1.0
2009-03-13,11.46,11.59,10.91,10.93,1543700,11.46,11.59,10.91,10.93,1543700,0.0,1.0
2009-03-16,11.49,11.96,11.4,11.7,1951200,11.49,11.96,11.4,11.7,1951200,0.0,1.0
2009-03-17,12.11,12.11,11.42,11.44,1446000,12.11,12.11,11.42,11.44,1446000,0.0,1.0
2009-03-18,12.05,12.39,11.85,11.97,1740900,12.05,12.39,11.85,11.97,1740900,0.0,1.0
2009-03-19,12.22,12.66,12.06,12.16,2430500,12.22,12.66,12.06,12.16,2430500,0.0,1.0
2009-03-20,12.18,12.37,11.92,12.32,2334100,12.18,12.37,11.92,12.32,2334100,0.0,1.0
2009-03-23,12.25,12.32,12.08,12.32,1854900,12.25,12.32,12.08,12.32,1854900,0.0,1.0
2009-03-24,12.83,13.18,12.12,12.29,3506600,12.83,13.18,12.12,12.29,3506600,0.0,1.0
2009-03-25,12.74,13.25,12.2,12.96,1721600,12.74,13.25,12.2,12.96,1721600,0.0,1.0
2009-03-26,13.74,13.8,12.58,12.8,3349100,13.74,13.8,12.58,12.8,3349100,0.0,1.0
2009-03-27,13.2,13.7,13.0,13.56,1293000,13.2,13.7,13.0,13.56,1293000,0.0,1.0
2009-03-30,12.69,12.71,12.1,12.68,1196800,12.69,12.71,12.1,12.68,1196800,0.0,1.0
2009-03-31,12.35,12.85,12.25,12.65,1706600,12.35,12.85,12.25,12.65,1706600,0.0,1.0
2009-04-01,12.1,12.25,11.37,12.05,1558800,12.1,12.25,11.37,12.05,1558800,0.0,1.0
2009-04-02,12.22,12.56,12.15,12.51,2039900,12.22,12.56,12.15,12.51,2039900,0.0,1.0
2009-04-03,12.25,12.36,11.98,12.22,1702200,12.25,12.36,11.98,12.22,1702200,0.0,1.0
2009-04-06,11.92,12.23,11.66,12.0,1453800,11.92,12.23,11.66,12.0,1453800,0.0,1.0
2009-04-07,12.01,12.08,11.51,11.85,1585200,12.01,12.08,11.51,11.85,1585200,0.0,1.0
2009-04-08,12.08,12.15,11.855,12.03,1537700,12.08,12.15,11.855,12.03,1537700,0.0,1.0
2009-04-09,12.79,13.04,12.29,12.48,1940600,12.79,13.04,12.29,12.48,1940600,0.0,1.0
2009-04-13,13.26,13.3,12.74,12.78,2608100,13.26,13.3,12.74,12.78,2608100,0.0,1.0
2009-04-14,13.05,13.2399,12.78,13.07,1698600,13.05,13.2399,12.78,13.07,1698600,0.0,1.0
2009-04-15,12.81,13.13,12.56,13.04,2253000,12.81,13.13,12.56,13.04,2253000,0.0,1.0
2009-04-16,12.68,12.97,12.38,12.86,1952200,12.68,12.97,12.38,12.86,1952200,0.0,1.0
2009-04-17,12.87,13.07,12.45,12.81,2645300,12.87,13.07,12.45,12.81,2645300,0.0,1.0
2009-04-20,12.27,12.81,12.16,12.54,1267600,12.27,12.81,12.16,12.54,1267600,0.0,1.0
2009-04-21,12.68,12.76,12.16,12.26,995500,12.68,12.76,12.16,12.26,995500,0.0,1.0
2009-04-22,12.4,12.77,12.31,12.51,1544200,12.4,12.77,12.31,12.51,1544200,0.0,1.0
2009-04-23,12.13,12.6,12.05,12.6,1605800,12.13,12.6,12.05,12.6,1605800,0.0,1.0
2009-04-24,12.42,12.55,12.26,12.34,1223700,12.42,12.55,12.26,12.34,1223700,0.0,1.0
2009-04-27,13.01,13.49,12.22,12.36,3609600,13.01,13.49,12.22,12.36,3609600,0.0,1.0
2009-04-28,13.11,13.54,12.82,13.0,1815600,13.11,13.54,12.82,13.0,1815600,0.0,1.0
2009-04-29,13.11,13.34,12.8605,13.09,1774200,13.11,13.34,12.8605,13.09,1774200,0.0,1.0
2009-04-30,12.86,13.59,12.73,12.94,2361600,12.86,13.59,12.73,12.94,2361600,0.0,1.0
2009-05-01,13.69,14.8,12.66,12.85,3754500,13.69,14.8,12.66,12.85,3754500,0.0,1.0
2009-05-04,13.94,13.98,13.41,13.75,2183600,13.94,13.98,13.41,13.75,2183600,0.0,1.0
2009-05-05,14.39,14.46,13.75,14.0,3399200,14.39,14.46,13.75,14.0,3399200,0.0,1.0
2009-05-06,14.21,14.98,14.01,14.45,2216300,14.21,14.98,14.01,14.45,2216300,0.0,1.0
2009-05-07,14.54,14.78,14.32,14.33,2013900,14.54,14.78,14.32,14.33,2013900,0.0,1.0
2009-05-08,14.66,14.94,14.4,14.61,1082400,14.66,14.94,14.4,14.61,1082400,0.0,1.0
2009-05-11,14.56,14.71,14.24,14.54,1637700,14.56,14.71,14.24,14.54,1637700,0.0,1.0
2009-05-12,14.39,14.55,14.24,14.45,1229200,14.39,14.55,14.24,14.45,1229200,0.0,1.0
2009-05-13,13.95,14.25,13.8,14.1,1243100,13.95,14.25,13.8,14.1,1243100,0.0,1.0
2009-05-14,14.17,14.32,13.85,13.97,811000,14.17,14.32,13.85,13.97,811000,0.0,1.0
2009-05-15,14.0,14.2,13.93,14.02,1141100,14.0,14.2,13.93,14.02,1141100,0.0,1.0
2009-05-18,14.32,14.38,13.91,14.0,1004300,14.32,14.38,13.91,14.0,1004300,0.0,1.0
2009-05-19,14.56,14.69,14.16,14.34,958900,14.56,14.69,14.16,14.34,958900,0.0,1.0
2009-05-20,14.76,14.945,14.49,14.54,2203400,14.76,14.945,14.49,14.54,2203400,0.0,1.0
2009-05-21,14.18,14.45,14.0,14.25,1095400,14.18,14.45,14.0,14.25,1095400,0.0,1.0
2009-05-22,14.03,14.48,14.0,14.21,647300,14.03,14.48,14.0,14.21,647300,0.0,1.0
2009-05-26,14.12,14.25,13.7,13.8,968500,14.12,14.25,13.7,13.8,968500,0.0,1.0
2009-05-27,14.07,14.36,13.96,14.1,622900,14.07,14.36,13.96,14.1,622900,0.0,1.0
2009-05-28,14.09,14.21,13.89,14.06,800900,14.09,14.21,13.89,14.06,800900,0.0,1.0
2009-05-29,13.94,14.23,13.78,14.22,1143100,13.94,14.23,13.78,14.22,1143100,0.0,1.0
2009-06-01,14.1,14.27,13.96,13.97,990000,14.1,14.27,13.96,13.97,990000,0.0,1.0
2009-06-02,14.07,14.27,13.6,13.74,1408900,14.07,14.27,13.6,13.74,1408900,0.0,1.0
2009-06-03,13.84,14.05,13.73,13.93,1211800,13.84,14.05,13.73,13.93,1211800,0.0,1.0
2009-06-04,13.82,14.0782,13.73,13.9,846000,13.82,14.0782,13.73,13.9,846000,0.0,1.0
2009-06-05,13.53,13.89,13.47,13.86,1164200,13.53,13.89,13.47,13.86,1164200,0.0,1.0
2009-06-08,13.6,13.73,12.95,13.59,1959500,13.6,13.73,12.95,13.59,1959500,0.0,1.0
2009-06-09,14.08,14.23,13.72,13.74,1367200,14.08,14.23,13.72,13.74,1367200,0.0,1.0
2009-06-10,14.14,14.33,13.9,14.16,1305100,14.14,14.33,13.9,14.16,1305100,0.0,1.0
2009-06-11,14.73,14.93,14.11,14.16,1890100,14.73,14.93,14.11,14.16,1890100,0.0,1.0
2009-06-12,14.78,14.9,14.42,14.52,908200,14.78,14.9,14.42,14.52,908200,0.0,1.0
2009-06-15,15.0,15.3099,14.5,14.74,3151800,15.0,15.3099,14.5,14.74,3151800,0.0,1.0
2009-06-16,14.81,15.0,14.68,14.72,2652100,14.81,15.0,14.68,14.72,2652100,0.0,1.0
2009-06-17,14.79,15.09,14.73,14.9,1244100,14.79,15.09,14.73,14.9,1244100,0.0,1.0
2009-06-18,15.02,15.05,14.71,14.73,960400,15.02,15.05,14.71,14.73,960400,0.0,1.0
2009-06-19,15.36,15.48,15.12,15.22,1908800,15.36,15.48,15.12,15.22,1908800,0.0,1.0
2009-06-22,14.79,15.44,14.74,15.23,1569900,14.79,15.44,14.74,15.23,1569900,0.0,1.0
2009-06-23,14.69,14.88,14.54,14.82,1035400,14.69,14.88,14.54,14.82,1035400,0.0,1.0
2009-06-24,15.16,15.19,14.72,14.84,1366300,15.16,15.19,14.72,14.84,1366300,0.0,1.0
2009-06-25,15.48,15.49,14.93,15.0,1859900,15.48,15.49,14.93,15.0,1859900,0.0,1.0
2009-06-26,15.94,16.01,15.11,15.16,2136300,15.94,16.01,15.11,15.16,2136300,0.0,1.0
2009-06-29,15.59,15.9,15.16,15.84,1550200,15.59,15.9,15.16,15.84,1550200,0.0,1.0
2009-06-30,15.61,15.85,15.33,15.6,1251700,15.61,15.85,15.33,15.6,1251700,0.0,1.0
2009-07-01,15.46,15.72,15.4,15.62,1142400,15.46,15.72,15.4,15.62,1142400,0.0,1.0
2009-07-02,14.88,15.32,14.7702,15.32,1005900,14.88,15.32,14.7702,15.32,1005900,0.0,1.0
2009-07-06,14.59,14.78,14.37,14.65,709600,14.59,14.78,14.37,14.65,709600,0.0,1.0
2009-07-07,14.1,14.59,14.05,14.54,810900,14.1,14.59,14.05,14.54,810900,0.0,1.0
2009-07-08,13.95,14.2425,13.71,14.07,829700,13.95,14.2425,13.71,14.07,829700,0.0,1.0
2009-07-09,14.28,14.29,13.89,14.0,1384300,14.28,14.29,13.89,14.0,1384300,0.0,1.0
2009-07-10,14.25,14.36,14.08,14.08,653200,14.25,14.36,14.08,14.08,653200,0.0,1.0
2009-07-13,14.45,14.48,14.07,14.29,718500,14.45,14.48,14.07,14.29,718500,0.0,1.0
2009-07-14,14.58,14.83,14.37,14.4,871000,14.58,14.83,14.37,14.4,871000,0.0,1.0
2009-07-15,14.91,15.02,14.6,14.61,1714800,14.91,15.02,14.6,14.61,1714800,0.0,1.0
2009-07-16,14.46,15.07,14.36,14.8,2162600,14.46,15.07,14.36,14.8,2162600,0.0,1.0
2009-07-17,13.99,14.58,13.975,14.42,1544000,13.99,14.58,13.975,14.42,1544000,0.0,1.0
2009-07-20,14.1,14.43,13.91,13.99,1785200,14.1,14.43,13.91,13.99,1785200,0.0,1.0
2009-07-21,14.05,14.38,13.95,14.13,2051000,14.05,14.38,13.95,14.13,2051000,0.0,1.0
2009-07-22,13.86,14.19,13.82,14.05,1249900,13.86,14.19,13.82,14.05,1249900,0.0,1.0
2009-07-23,14.2,14.27,13.81,13.9,2741900,14.2,14.27,13.81,13.9,2741900,0.0,1.0
2009-07-24,14.77,15.0,14.0,14.21,2446800,14.77,15.0,14.0,14.21,2446800,0.0,1.0
2009-07-27,15.06,15.28,14.83,14.92,1803300,15.06,15.28,14.83,14.92,1803300,0.0,1.0
2009-07-28,15.14,15.19,14.73,15.09,1101900,15.14,15.19,14.73,15.09,1101900,0.0,1.0
2009-07-29,14.9,15.22,14.83,14.97,1889700,14.9,15.22,14.83,14.97,1889700,0.0,1.0
2009-07-30,14.81,15.23,14.69,15.23,1665400,14.81,15.23,14.69,15.23,1665400,0.0,1.0
2009-07-31,16.41,16.41,15.0,15.09,3625200,16.41,16.41,15.0,15.09,3625200,0.0,1.0
2009-08-03,16.42,16.45,15.97,16.42,2116800,16.42,16.45,15.97,16.42,2116800,0.0,1.0
2009-08-04,16.3,16.47,15.95,16.35,1750900,16.3,16.47,15.95,16.35,1750900,0.0,1.0
2009-08-05,15.98,16.34,15.8,16.2,1365000,15.98,16.34,15.8,16.2,1365000,0.0,1.0
2009-08-06,15.8,16.05,15.75,16.0,957300,15.8,16.05,15.75,16.0,957300,0.0,1.0
2009-08-07,15.75,16.02,15.73,16.0,1162300,15.75,16.02,15.73,16.0,1162300,0.0,1.0
2009-08-10,15.85,15.92,15.65,15.69,908600,15.85,15.92,15.65,15.69,908600,0.0,1.0
2009-08-11,15.67,15.97,15.45,15.71,403300,15.67,15.97,15.45,15.71,403300,0.0,1.0
2009-08-12,15.79,16.1301,15.75,15.8,1709400,15.79,16.1301,15.75,15.8,1709400,0.0,1.0
2009-08-13,15.68,15.92,15.43,15.92,844300,15.68,15.92,15.43,15.92,844300,0.0,1.0
2009-08-14,15.57,15.8,15.35,15.75,493100,15.57,15.8,15.35,15.75,493100,0.0,1.0
2009-08-17,15.12,15.42,15.05,15.33,1095300,15.12,15.42,15.05,15.33,1095300,0.0,1.0
2009-08-18,15.09,15.36,14.96,15.24,1182100,15.09,15.36,14.96,15.24,1182100,0.0,1.0
2009-08-19,15.59,15.73,15.0,15.12,1371200,15.59,15.73,15.0,15.12,1371200,0.0,1.0
2009-08-20,15.81,15.9,15.51,15.69,1128800,15.81,15.9,15.51,15.69,1128800,0.0,1.0
2009-08-21,15.98,16.07,15.63,15.63,1164700,15.98,16.07,15.63,15.63,1164700,0.0,1.0
2009-08-24,15.89,16.02,15.71,16.0,559900,15.89,16.02,15.71,16.0,559900,0.0,1.0
2009-08-25,15.81,15.93,15.57,15.83,1241600,15.81,15.93,15.57,15.83,1241600,0.0,1.0
2009-08-26,15.97,16.04,15.59,15.71,1010400,15.97,16.04,15.59,15.71,1010400,0.0,1.0
2009-08-27,16.07,16.12,15.66,16.0,821700,16.07,16.12,15.66,16.0,821700,0.0,1.0
2009-08-28,16.47,16.54,15.91,16.07,1850000,16.47,16.54,15.91,16.07,1850000,0.0,1.0
2009-08-31,16.47,16.48,16.022,16.4,1273300,16.47,16.48,16.022,16.4,1273300,0.0,1.0
2009-09-01,15.97,16.74,15.885,16.3,1183300,15.97,16.74,15.885,16.3,1183300,0.0,1.0
2009-09-02,16.06,16.18,15.88,16.01,893800,16.06,16.18,15.88,16.01,893800,0.0,1.0
2009-09-03,15.82,16.2474,15.61,16.19,839400,15.82,16.2474,15.61,16.19,839400,0.0,1.0
2009-09-04,16.08,16.095,15.8,15.8,336600,16.08,16.095,15.8,15.8,336600,0.0,1.0
2009-09-08,16.16,16.38,16.06,16.24,329600,16.16,16.38,16.06,16.24,329600,0.0,1.0
2009-09-09,16.44,16.66,16.1,16.1,664400,16.44,16.66,16.1,16.1,664400,0.0,1.0
2009-09-10,17.35,18.36,16.27,16.35,9479100,17.35,18.36,16.27,16.35,9479100,0.0,1.0
2009-09-11,17.45,17.69,17.33,17.42,1803700,17.45,17.69,17.33,17.42,1803700,0.0,1.0
2009-09-14,17.54,17.6,16.75,17.35,1206600,17.54,17.6,16.75,17.35,1206600,0.0,1.0
2009-09-15,17.56,17.86,17.4001,17.45,2003600,17.56,17.86,17.4001,17.45,2003600,0.0,1.0
2009-09-16,17.48,17.7,17.2,17.65,1343200,17.48,17.7,17.2,17.65,1343200,0.0,1.0
2009-09-17,18.32,18.59,17.493,17.63,3791100,18.32,18.59,17.493,17.63,3791100,0.0,1.0
2009-09-18,18.1,18.55,17.97,18.33,2493400,18.1,18.55,17.97,18.33,2493400,0.0,1.0
2009-09-21,18.16,18.28,17.76,17.88,1005700,18.16,18.28,17.76,17.88,1005700,0.0,1.0
2009-09-22,17.83,18.33,17.73,18.29,1901800,17.83,18.33,17.73,18.29,1901800,0.0,1.0
2009-09-23,17.99,18.5,17.72,18.0,3092100,17.99,18.5,17.72,18.0,3092100,0.0,1.0
2009-09-24,17.8,18.22,17.72,18.0,1295300,17.8,18.22,17.72,18.0,1295300,0.0,1.0
2009-09-25,17.91,18.01,17.75,17.78,966100,17.91,18.01,17.75,17.78,966100,0.0,1.0
2009-09-28,18.19,18.19,17.89,18.02,823400,18.19,18.19,17.89,18.02,823400,0.0,1.0
2009-09-29,18.33,18.34,17.97,18.14,1081700,18.33,18.34,17.97,18.14,1081700,0.0,1.0
2009-09-30,18.08,18.39,17.86,18.37,643300,18.08,18.39,17.86,18.37,643300,0.0,1.0
2009-10-01,17.79,18.25,17.78,18.16,2057300,17.79,18.25,17.78,18.16,2057300,0.0,1.0
2009-10-02,17.39,17.7,17.18,17.7,1063500,17.39,17.7,17.18,17.7,1063500,0.0,1.0
2009-10-05,17.53,17.84,17.19,17.31,1119800,17.53,17.84,17.19,17.31,1119800,0.0,1.0
2009-10-06,17.81,17.98,17.37,17.55,1075500,17.81,17.98,17.37,17.55,1075500,0.0,1.0
2009-10-07,17.75,17.9076,17.53,17.86,592500,17.75,17.9076,17.53,17.86,592500,0.0,1.0
2009-10-08,17.44,17.86,17.36,17.75,1468000,17.44,17.86,17.36,17.75,1468000,0.0,1.0
2009-10-09,17.47,17.54,17.26,17.5,925700,17.47,17.54,17.26,17.5,925700,0.0,1.0
2009-10-12,17.57,17.81,17.41,17.46,585000,17.57,17.81,17.41,17.46,585000,0.0,1.0
2009-10-13,17.27,17.68,17.03,17.57,1038500,17.27,17.68,17.03,17.57,1038500,0.0,1.0
2009-10-14,17.51,17.565,17.28,17.35,696000,17.51,17.565,17.28,17.35,696000,0.0,1.0
2009-10-15,17.76,17.76,17.38,17.47,553800,17.76,17.76,17.38,17.47,553800,0.0,1.0
2009-10-16,17.86,17.89,17.51,17.7,1021500,17.86,17.89,17.51,17.7,1021500,0.0,1.0
2009-10-19,17.0,17.53,16.71,17.33,3234700,17.0,17.53,16.71,17.33,3234700,0.0,1.0
2009-10-20,16.57,17.0,16.51,16.94,1582000,16.57,17.0,16.51,16.94,1582000,0.0,1.0
2009-10-21,16.9,17.1,16.7,16.7,2002700,16.9,17.1,16.7,16.7,2002700,0.0,1.0
2009-10-22,17.05,17.14,16.81,16.86,1044800,17.05,17.14,16.81,16.86,1044800,0.0,1.0
2009-10-23,17.0,17.27,16.92,17.11,1175400,17.0,17.27,16.92,17.11,1175400,0.0,1.0
2009-10-26,16.66,17.44,16.63,17.0,1652100,16.66,17.44,16.63,17.0,1652100,0.0,1.0
2009-10-27,16.79,16.9,16.63,16.73,3067800,16.79,16.9,16.63,16.73,3067800,0.0,1.0
2009-10-28,15.68,16.8,15.61,16.8,2019900,15.68,16.8,15.61,16.8,2019900,0.0,1.0
2009-10-29,15.49,17.88,15.45,17.56,4120600,15.49,17.88,15.45,17.56,4120600,0.0,1.0
2009-10-30,15.56,15.78,15.21,15.78,1699300,15.56,15.78,15.21,15.78,1699300,0.0,1.0
2009-11-02,15.56,15.93,15.4,15.65,1047100,15.56,15.93,15.4,15.65,1047100,0.0,1.0
2009-11-03,15.93,15.95,15.47,15.49,905100,15.93,15.95,15.47,15.49,905100,0.0,1.0
2009-11-04,15.72,16.0,15.65,15.87,870400,15.72,16.0,15.65,15.87,870400,0.0,1.0
2009-11-05,16.3,16.32,15.96,15.98,1541700,16.3,16.32,15.96,15.98,1541700,0.0,1.0
2009-11-06,16.5,16.6,16.04,16.22,558900,16.5,16.6,16.04,16.22,558900,0.0,1.0
2009-11-09,16.67,16.72,16.39,16.67,559000,16.67,16.72,16.39,16.67,559000,0.0,1.0
2009-11-10,16.64,16.86,16.52,16.52,749200,16.64,16.86,16.52,16.52,749200,0.0,1.0
2009-11-11,16.86,16.95,16.45,16.68,551400,16.86,16.95,16.45,16.68,551400,0.0,1.0
2009-11-12,16.67,16.88,16.67,16.84,713700,16.67,16.88,16.67,16.84,713700,0.0,1.0
2009-11-13,16.53,16.9,15.62,16.75,2301900,16.53,16.9,15.62,16.75,2301900,0.0,1.0
2009-11-16,16.86,17.01,16.45,16.49,511300,16.86,17.01,16.45,16.49,511300,0.0,1.0
2009-11-17,17.12,17.15,16.86,16.86,595400,17.12,17.15,16.86,16.86,595400,0.0,1.0
2009-11-18,17.34,17.42,17.12,17.2,1191800,17.34,17.42,17.12,17.2,1191800,0.0,1.0
2009-11-19,17.34,17.36,17.04,17.33,1021700,17.34,17.36,17.04,17.33,1021700,0.0,1.0
2009-11-20,16.97,17.25,16.92,17.25,721400,16.97,17.25,16.92,17.25,721400,0.0,1.0
2009-11-23,16.97,17.27,16.91,17.19,517200,16.97,17.27,16.91,17.19,517200,0.0,1.0
2009-11-24,16.67,17.08,16.6,17.0,1034400,16.67,17.08,16.6,17.0,1034400,0.0,1.0
2009-11-25,16.84,16.84,16.55,16.72,664400,16.84,16.84,16.55,16.72,664400,0.0,1.0
2009-11-27,16.46,16.63,16.17,16.5,373200,16.46,16.63,16.17,16.5,373200,0.0,1.0
2009-11-30,16.51,16.84,16.13,16.84,1239200,16.51,16.84,16.13,16.84,1239200,0.0,1.0
2009-12-01,17.0,17.1,16.48,16.65,865700,17.0,17.1,16.48,16.65,865700,0.0,1.0
2009-12-02,17.28,17.5,16.94,16.94,827300,17.28,17.5,16.94,16.94,827300,0.0,1.0
2009-12-03,17.32,17.57,17.25,17.33,686200,17.32,17.57,17.25,17.33,686200,0.0,1.0
2009-12-04,17.19,17.66,16.94,17.5,804500,17.19,17.66,16.94,17.5,804500,0.0,1.0
2009-12-07,16.83,17.155,16.69,17.04,559500,16.83,17.155,16.69,17.04,559500,0.0,1.0
2009-12-08,16.62,16.81,16.5,16.77,400000,16.62,16.81,16.5,16.77,400000,0.0,1.0
2009-12-09,16.99,17.29,16.63,17.29,976400,16.99,17.29,16.63,17.29,976400,0.0,1.0
2009-12-10,17.3,17.39,16.95,16.96,1228100,17.3,17.39,16.95,16.96,1228100,0.0,1.0
2009-12-11,17.14,17.47,17.03,17.32,441500,17.14,17.47,17.03,17.32,441500,0.0,1.0
2009-12-14,17.7,17.7,17.16,17.26,538200,17.7,17.7,17.16,17.26,538200,0.0,1.0
2009-12-15,18.04,18.085,17.44,17.56,875500,18.04,18.085,17.44,17.56,875500,0.0,1.0
2009-12-16,18.24,18.4,17.95,18.01,1023200,18.24,18.4,17.95,18.01,1023200,0.0,1.0
2009-12-17,17.98,18.14,17.735,18.04,1023500,17.98,18.14,17.735,18.04,1023500,0.0,1.0
2009-12-18,18.67,18.68,18.07,18.15,1373400,18.67,18.68,18.07,18.15,1373400,0.0,1.0
2009-12-21,18.78,18.85,18.43,18.61,703000,18.78,18.85,18.43,18.61,703000,0.0,1.0
2009-12-22,18.98,19.0,18.78,18.83,499700,18.98,19.0,18.78,18.83,499700,0.0,1.0
2009-12-23,18.88,19.03,18.86,18.94,915500,18.88,19.03,18.86,18.94,915500,0.0,1.0
2009-12-24,18.9,19.0,18.8778,18.91,166700,18.9,19.0,18.8778,18.91,166700,0.0,1.0
2009-12-28,18.87,19.0,18.75,18.91,292400,18.87,19.0,18.75,18.91,292400,0.0,1.0
2009-12-29,18.75,19.06,18.63,19.0,457700,18.75,19.06,18.63,19.0,457700,0.0,1.0
2009-12-30,18.75,18.83,18.57,18.71,204400,18.75,18.83,18.57,18.71,204400,0.0,1.0
2009-12-31,18.81,18.87,18.625,18.79,434000,18.81,18.87,18.625,18.79,434000,0.0,1.0
2010-01-04,18.95,19.1,18.79,18.94,782500,18.95,19.1,18.79,18.94,782500,0.0,1.0
2010-01-05,19.15,19.27,18.85,19.07,882900,19.15,19.27,18.85,19.07,882900,0.0,1.0
2010-01-06,19.18,19.34,18.96,18.98,1884900,19.18,19.34,18.96,18.98,1884900,0.0,1.0
2010-01-07,20.26,20.54,19.3,19.31,3920900,20.26,20.54,19.3,19.31,3920900,0.0,1.0
2010-01-08,20.25,20.46,19.52,20.13,2012100,20.25,20.46,19.52,20.13,2012100,0.0,1.0
2010-01-11,20.11,20.59,20.04,20.25,1257500,20.11,20.59,20.04,20.25,1257500,0.0,1.0
2010-01-12,19.72,20.11,19.68,19.84,3483500,19.72,20.11,19.68,19.84,3483500,0.0,1.0
2010-01-13,20.29,20.31,19.68,19.84,1508800,20.29,20.31,19.68,19.84,1508800,0.0,1.0
2010-01-14,20.42,20.55,20.2101,20.25,685000,20.42,20.55,20.2101,20.25,685000,0.0,1.0
2010-01-15,20.81,20.9,20.45,20.45,1968500,20.81,20.9,20.45,20.45,1968500,0.0,1.0
2010-01-19,20.99,21.5,20.74,20.89,2080500,20.99,21.5,20.74,20.89,2080500,0.0,1.0
2010-01-20,21.08,21.17,20.49,20.96,1713300,21.08,21.17,20.49,20.96,1713300,0.0,1.0
2010-01-21,20.58,21.19,20.5,21.17,636000,20.58,21.19,20.5,21.17,636000,0.0,1.0
2010-01-22,19.94,20.65,19.94,20.61,1352200,19.94,20.65,19.94,20.61,1352200,0.0,1.0
2010-01-25,19.83,20.11,19.699,19.94,1407500,19.83,20.11,19.699,19.94,1407500,0.0,1.0
2010-01-26,20.17,20.21,19.58,19.75,1371000,20.17,20.21,19.58,19.75,1371000,0.0,1.0
2010-01-27,20.28,20.5,20.06,20.09,1236400,20.28,20.5,20.06,20.09,1236400,0.0,1.0
2010-01-28,19.49,20.3,19.3,20.3,2000800,19.49,20.3,19.3,20.3,2000800,0.0,1.0
2010-01-29,19.43,19.99,19.42,19.55,761600,19.43,19.99,19.42,19.55,761600,0.0,1.0
2010-02-01,20.24,20.29,19.49,19.63,2049500,20.24,20.29,19.49,19.63,2049500,0.0,1.0
2010-02-02,20.71,20.73,20.19,20.41,2223600,20.71,20.73,20.19,20.41,2223600,0.0,1.0
2010-02-03,21.14,21.27,20.59,20.59,2070500,21.14,21.27,20.59,20.59,2070500,0.0,1.0
2010-02-04,20.34,21.14,20.33,20.98,2489100,20.34,21.14,20.33,20.98,2489100,0.0,1.0
2010-02-05,19.49,20.58,18.95,20.24,4020000,19.49,20.58,18.95,20.24,4020000,0.0,1.0
2010-02-08,19.17,19.21,18.35,18.91,2621700,19.17,19.21,18.35,18.91,2621700,0.0,1.0
2010-02-09,19.17,20.24,18.97,19.74,2043500,19.17,20.24,18.97,19.74,2043500,0.0,1.0
2010-02-10,19.28,19.59,18.89,19.11,894800,19.28,19.59,18.89,19.11,894800,0.0,1.0
2010-02-11,19.7,19.75,19.07,19.21,2478100,19.7,19.75,19.07,19.21,2478100,0.0,1.0
2010-02-12,19.74,19.78,19.5,19.57,1445300,19.74,19.78,19.5,19.57,1445300,0.0,1.0
2010-02-16,20.08,20.08,19.46,19.85,1987800,20.08,20.08,19.46,19.85,1987800,0.0,1.0
2010-02-17,20.71,20.85,20.01,20.01,1639100,20.71,20.85,20.01,20.01,1639100,0.0,1.0
2010-02-18,20.57,20.89,20.49,20.74,674600,20.57,20.89,20.49,20.74,674600,0.0,1.0
2010-02-19,20.45,20.82,20.3105,20.46,663400,20.45,20.82,20.3105,20.46,663400,0.0,1.0
2010-02-22,20.73,20.73,20.24,20.45,915000,20.73,20.73,20.24,20.45,915000,0.0,1.0
2010-02-23,20.22,20.73,20.15,20.5,617000,20.22,20.73,20.15,20.5,617000,0.0,1.0
2010-02-24,20.05,20.55,19.93,20.55,1006100,20.05,20.55,19.93,20.55,1006100,0.0,1.0
2010-02-25,20.11,20.16,19.48,19.92,871100,20.11,20.16,19.48,19.92,871100,0.0,1.0
2010-02-26,20.0,20.09,19.76,20.05,507900,20.0,20.09,19.76,20.05,507900,0.0,1.0
2010-03-01,20.67,20.71,20.0,20.1,741700,20.67,20.71,20.0,20.1,741700,0.0,1.0
2010-03-02,21.22,21.38,20.48,20.65,1727600,21.22,21.38,20.48,20.65,1727600,0.0,1.0
2010-03-03,21.45,21.57,21.11,21.29,864300,21.45,21.57,21.11,21.29,864300,0.0,1.0
2010-03-04,21.67,21.7,21.34,21.5,959900,21.67,21.7,21.34,21.5,959900,0.0,1.0
2010-03-05,22.04,22.08,21.52,21.55,940100,22.04,22.08,21.52,21.55,940100,0.0,1.0
2010-03-08,22.36,22.37,22.0,22.09,1295600,22.36,22.37,22.0,22.09,1295600,0.0,1.0
2010-03-09,22.12,22.45,22.05,22.32,984200,22.12,22.45,22.05,22.32,984200,0.0,1.0
2010-03-10,23.0,23.0,22.16,22.24,2063000,23.0,23.0,22.16,22.24,2063000,0.0,1.0
2010-03-11,23.81,23.865,22.91,22.99,2166000,23.81,23.865,22.91,22.99,2166000,0.0,1.0
2010-03-12,23.02,23.83,22.93,23.82,792500,23.02,23.83,22.93,23.82,792500,0.0,1.0
2010-03-15,22.63,22.96,22.56,22.87,1087500,22.63,22.96,22.56,22.87,1087500,0.0,1.0
2010-03-16,22.92,23.0,22.68,22.81,516500,22.92,23.0,22.68,22.81,516500,0.0,1.0
2010-03-17,22.68,23.0,22.63,23.0,591300,22.68,23.0,22.63,23.0,591300,0.0,1.0
2010-03-18,22.67,22.79,22.42,22.64,460200,22.67,22.79,22.42,22.64,460200,0.0,1.0
2010-03-19,22.6,22.851,22.52,22.54,976100,22.6,22.851,22.52,22.54,976100,0.0,1.0
2010-03-22,22.78,22.97,22.32,22.56,485800,22.78,22.97,22.32,22.56,485800,0.0,1.0
2010-03-23,22.95,22.96,22.64,22.72,514400,22.95,22.96,22.64,22.72,514400,0.0,1.0
2010-03-24,23.0,23.2,22.71,22.84,926500,23.0,23.2,22.71,22.84,926500,0.0,1.0
2010-03-25,23.66,24.99,23.3,23.4425,6924100,23.66,24.99,23.3,23.4425,6924100,0.0,1.0
2010-03-26,23.09,23.74,23.0,23.61,1012000,23.09,23.74,23.0,23.61,1012000,0.0,1.0
2010-03-29,23.28,23.4,23.09,23.11,830800,23.28,23.4,23.09,23.11,830800,0.0,1.0
2010-03-30,23.07,23.46,22.98,23.3,1457100,23.07,23.46,22.98,23.3,1457100,0.0,1.0
2010-03-31,23.37,23.69,23.116,23.2,971100,23.37,23.69,23.116,23.2,971100,0.0,1.0
2010-04-01,24.49,24.52,23.53,23.53,1837000,24.49,24.52,23.53,23.53,1837000,0.0,1.0
2010-04-05,24.71,24.8,24.48,24.51,763700,24.71,24.8,24.48,24.51,763700,0.0,1.0
2010-04-06,24.69,24.82,24.52,24.57,421600,24.69,24.82,24.52,24.57,421600,0.0,1.0
2010-04-07,24.56,24.9,24.44,24.71,677900,24.56,24.9,24.44,24.71,677900,0.0,1.0
2010-04-08,24.19,24.49,23.8,24.44,879600,24.19,24.49,23.8,24.44,879600,0.0,1.0
2010-04-09,24.0,24.2,23.86,24.16,413900,24.0,24.2,23.86,24.16,413900,0.0,1.0
2010-04-12,23.8,24.07,23.63,24.07,580900,23.8,24.07,23.63,24.07,580900,0.0,1.0
2010-04-13,23.42,24.05,23.37,23.9,846300,23.42,24.05,23.37,23.9,846300,0.0,1.0
2010-04-14,23.89,23.89,23.4599,23.51,611100,23.89,23.89,23.4599,23.51,611100,0.0,1.0
2010-04-15,23.94,24.05,23.66,23.75,469600,23.94,24.05,23.66,23.75,469600,0.0,1.0
2010-04-16,23.28,23.92,23.11,23.84,952900,23.28,23.92,23.11,23.84,952900,0.0,1.0
2010-04-19,23.26,23.54,23.05,23.15,620700,23.26,23.54,23.05,23.15,620700,0.0,1.0
2010-04-20,23.7,23.76,23.25,23.29,450800,23.7,23.76,23.25,23.29,450800,0.0,1.0
2010-04-21,22.88,23.67,22.88,23.525,730200,22.88,23.67,22.88,23.525,730200,0.0,1.0
2010-04-22,23.24,23.47,22.53,22.74,1043800,23.24,23.47,22.53,22.74,1043800,0.0,1.0
2010-04-23,23.46,23.71,23.12,23.37,775400,23.46,23.71,23.12,23.37,775400,0.0,1.0
2010-04-26,23.28,23.75,23.17,23.46,683800,23.28,23.75,23.17,23.46,683800,0.0,1.0
2010-04-27,23.29,23.79,23.02,23.18,734300,23.29,23.79,23.02,23.18,734300,0.0,1.0
2010-04-28,22.8,23.6,22.75,23.45,788700,22.8,23.6,22.75,23.45,788700,0.0,1.0
2010-04-29,23.36,23.44,22.67,22.67,819500,23.36,23.44,22.67,22.67,819500,0.0,1.0
2010-04-30,23.37,23.56,22.05,23.3,2339500,23.37,23.56,22.05,23.3,2339500,0.0,1.0
2010-05-03,22.76,23.46,22.5,23.33,1123500,22.76,23.46,22.5,23.33,1123500,0.0,1.0
2010-05-04,21.5,22.57,21.41,22.57,1302900,21.5,22.57,21.41,22.57,1302900,0.0,1.0
2010-05-05,21.01,21.49,20.69,21.06,1692200,21.01,21.49,20.69,21.06,1692200,0.0,1.0
2010-05-06,20.65,21.25,19.39,20.9,1563000,20.65,21.25,19.39,20.9,1563000,0.0,1.0
2010-05-07,19.8,20.94,19.57,20.57,1307800,19.8,20.94,19.57,20.57,1307800,0.0,1.0
2010-05-10,20.78,21.14,20.5,20.75,972000,20.78,21.14,20.5,20.75,972000,0.0,1.0
2010-05-11,21.09,21.39,20.51,20.52,916300,21.09,21.39,20.51,20.52,916300,0.0,1.0
2010-05-12,21.51,21.67,21.05,21.11,688500,21.51,21.67,21.05,21.11,688500,0.0,1.0
2010-05-13,21.33,21.92,21.19,21.54,701000,21.33,21.92,21.19,21.54,701000,0.0,1.0
2010-05-14,20.71,21.21,20.33,21.15,783300,20.71,21.21,20.33,21.15,783300,0.0,1.0
2010-05-17,20.57,21.0,20.02,20.85,768700,20.57,21.0,20.02,20.85,768700,0.0,1.0
2010-05-18,20.13,20.91,20.03,20.68,676500,20.13,20.91,20.03,20.68,676500,0.0,1.0
2010-05-19,19.81,20.15,19.45,20.01,774200,19.81,20.15,19.45,20.01,774200,0.0,1.0
2010-05-20,19.07,19.46,18.73,19.27,1161400,19.07,19.46,18.73,19.27,1161400,0.0,1.0
2010-05-21,18.66,19.22,18.42,18.73,1462500,18.66,19.22,18.42,18.73,1462500,0.0,1.0
2010-05-24,18.55,18.93,18.49,18.71,739600,18.55,18.93,18.49,18.71,739600,0.0,1.0
2010-05-25,18.33,18.4,17.7,18.05,1891000,18.33,18.4,17.7,18.05,1891000,0.0,1.0
2010-05-26,19.29,19.5,18.32,18.37,2328800,19.29,19.5,18.32,18.37,2328800,0.0,1.0
2010-05-27,19.65,19.73,19.36,19.52,1043100,19.65,19.73,19.36,19.52,1043100,0.0,1.0
2010-05-28,19.52,19.85,19.35,19.6,726500,19.52,19.85,19.35,19.6,726500,0.0,1.0
2010-06-01,19.18,19.63,19.02,19.32,1237800,19.18,19.63,19.02,19.32,1237800,0.0,1.0
2010-06-02,20.01,20.01,19.17,19.17,1084500,20.01,20.01,19.17,19.17,1084500,0.0,1.0
2010-06-03,20.1,20.18,19.8,19.91,387200,20.1,20.18,19.8,19.91,387200,0.0,1.0
2010-06-04,19.27,20.0,19.24,19.77,753500,19.27,20.0,19.24,19.77,753500,0.0,1.0
2010-06-07,18.96,19.45,18.9,19.27,1007300,18.96,19.45,18.9,19.27,1007300,0.0,1.0
2010-06-08,18.77,19.12,18.55,19.07,1481800,18.77,19.12,18.55,19.07,1481800,0.0,1.0
2010-06-09,18.85,19.4,18.76,18.76,443900,18.85,19.4,18.76,18.76,443900,0.0,1.0
2010-06-10,19.53,19.54,18.99,19.11,787300,19.53,19.54,18.99,19.11,787300,0.0,1.0
2010-06-11,19.4,19.74,19.34,19.37,581600,19.4,19.74,19.34,19.37,581600,0.0,1.0
2010-06-14,19.89,19.99,19.41,19.5,601900,19.89,19.99,19.41,19.5,601900,0.0,1.0
2010-06-15,20.6,20.64,19.9,20.0,828900,20.6,20.64,19.9,20.0,828900,0.0,1.0
2010-06-16,20.25,20.59,20.07,20.54,536500,20.25,20.59,20.07,20.54,536500,0.0,1.0
2010-06-17,20.24,20.48,20.0901,20.41,315000,20.24,20.48,20.0901,20.41,315000,0.0,1.0
2010-06-18,20.15,20.26,19.97,20.2,675100,20.15,20.26,19.97,20.2,675100,0.0,1.0
2010-06-21,20.18,20.62,20.1,20.46,543400,20.18,20.62,20.1,20.46,543400,0.0,1.0
2010-06-22,20.0,20.52,19.92,20.08,594900,20.0,20.52,19.92,20.08,594900,0.0,1.0
2010-06-23,19.74,20.0599,19.56,20.05,412900,19.74,20.0599,19.56,20.05,412900,0.0,1.0
2010-06-24,19.35,19.7,19.33,19.58,663100,19.35,19.7,19.33,19.58,663100,0.0,1.0
2010-06-25,19.67,19.77,19.125,19.43,1000600,19.67,19.77,19.125,19.43,1000600,0.0,1.0
2010-06-28,19.66,19.84,19.39,19.66,503200,19.66,19.84,19.39,19.66,503200,0.0,1.0
2010-06-29,18.81,19.59,18.74,19.45,899100,18.81,19.59,18.74,19.45,899100,0.0,1.0
2010-06-30,18.96,19.14,18.66,18.74,694500,18.96,19.14,18.66,18.74,694500,0.0,1.0
2010-07-01,18.3,18.88,18.27,18.88,1135700,18.3,18.88,18.27,18.88,1135700,0.0,1.0
2010-07-02,18.37,18.67,18.2,18.35,438000,18.37,18.67,18.2,18.35,438000,0.0,1.0
2010-07-06,18.24,18.77,18.1098,18.58,448900,18.24,18.77,18.1098,18.58,448900,0.0,1.0
2010-07-07,18.61,18.62,18.04,18.24,473100,18.61,18.62,18.04,18.24,473100,0.0,1.0
2010-07-08,19.06,19.06,18.31,18.68,947200,19.06,19.06,18.31,18.68,947200,0.0,1.0
2010-07-09,19.05,19.14,18.94,18.99,256800,19.05,19.14,18.94,18.99,256800,0.0,1.0
2010-07-12,18.85,19.31,18.74,19.01,182900,18.85,19.31,18.74,19.01,182900,0.0,1.0
2010-07-13,19.31,19.33,18.91,19.0,615300,19.31,19.33,18.91,19.0,615300,0.0,1.0
2010-07-14,19.25,19.38,19.1,19.38,429800,19.25,19.38,19.1,19.38,429800,0.0,1.0
2010-07-15,19.68,19.7,19.1,19.18,738300,19.68,19.7,19.1,19.18,738300,0.0,1.0
2010-07-16,19.18,19.86,19.0,19.71,1145700,19.18,19.86,19.0,19.71,1145700,0.0,1.0
2010-07-19,19.15,19.29,18.87,19.25,247600,19.15,19.29,18.87,19.25,247600,0.0,1.0
2010-07-20,19.51,19.6,18.52,18.96,611400,19.51,19.6,18.52,18.96,611400,0.0,1.0
2010-07-21,19.36,19.88,19.28,19.67,530300,19.36,19.88,19.28,19.67,530300,0.0,1.0
2010-07-22,19.38,19.88,19.23,19.56,345600,19.38,19.88,19.23,19.56,345600,0.0,1.0
2010-07-23,20.0,20.1,19.05,19.3,778200,20.0,20.1,19.05,19.3,778200,0.0,1.0
2010-07-26,21.0,21.125,20.01,20.09,3163600,21.0,21.125,20.01,20.09,3163600,0.0,1.0
2010-07-27,21.38,21.47,20.91,20.98,1364800,21.38,21.47,20.91,20.98,1364800,0.0,1.0
2010-07-28,20.85,21.47,20.79,21.26,624800,20.85,21.47,20.79,21.26,624800,0.0,1.0
2010-07-29,21.26,21.26,20.58,21.02,1330500,21.26,21.26,20.58,21.02,1330500,0.0,1.0
2010-07-30,21.85,22.06,21.0,21.1,1665200,21.85,22.06,21.0,21.1,1665200,0.0,1.0
2010-08-02,21.98,22.2,21.84,22.09,1147300,21.98,22.2,21.84,22.09,1147300,0.0,1.0
2010-08-03,21.49,21.83,20.75,21.0,1284700,21.49,21.83,20.75,21.0,1284700,0.0,1.0
2010-08-04,21.43,21.73,21.2,21.41,1049400,21.43,21.73,21.2,21.41,1049400,0.0,1.0
2010-08-05,21.36,21.45,21.09,21.18,580200,21.36,21.45,21.09,21.18,580200,0.0,1.0
2010-08-06,21.54,21.55,21.07,21.15,659800,21.54,21.55,21.07,21.15,659800,0.0,1.0
2010-08-09,21.61,21.84,21.39,21.67,458200,21.61,21.84,21.39,21.67,458200,0.0,1.0
2010-08-10,20.98,21.4,20.83,21.29,615800,20.98,21.4,20.83,21.29,615800,0.0,1.0
2010-08-11,20.5,20.75,20.4,20.71,555400,20.5,20.75,20.4,20.71,555400,0.0,1.0
2010-08-12,20.79,20.96,20.13,20.13,638100,20.79,20.96,20.13,20.13,638100,0.0,1.0
2010-08-13,20.35,20.84,20.34,20.76,421500,20.35,20.84,20.34,20.76,421500,0.0,1.0
2010-08-16,20.35,20.45,20.06,20.28,499900,20.35,20.45,20.06,20.28,499900,0.0,1.0
2010-08-17,20.52,20.75,20.33,20.45,353800,20.52,20.75,20.33,20.45,353800,0.0,1.0
2010-08-18,20.55,20.69,20.41,20.43,482700,20.55,20.69,20.41,20.43,482700,0.0,1.0
2010-08-19,20.62,20.68,20.36,20.45,626800,20.62,20.68,20.36,20.45,626800,0.0,1.0
2010-08-20,20.62,20.68,20.5,20.65,802700,20.62,20.68,20.5,20.65,802700,0.0,1.0
2010-08-23,20.3,21.0,20.28,20.78,406200,20.3,21.0,20.28,20.78,406200,0.0,1.0
2010-08-24,20.0,20.2,19.95,20.15,661000,20.0,20.2,19.95,20.15,661000,0.0,1.0
2010-08-25,20.39,20.445,19.8901,19.96,419800,20.39,20.445,19.8901,19.96,419800,0.0,1.0
2010-08-26,20.22,20.6099,20.15,20.52,846300,20.22,20.6099,20.15,20.52,846300,0.0,1.0
2010-08-27,20.77,20.79,20.06,20.47,458300,20.77,20.79,20.06,20.47,458300,0.0,1.0
2010-08-30,20.49,20.99,20.45,20.83,417900,20.49,20.99,20.45,20.83,417900,0.0,1.0
2010-08-31,20.29,20.6,20.13,20.35,1018900,20.29,20.6,20.13,20.35,1018900,0.0,1.0
2010-09-01,20.93,21.06,20.63,21.0,890200,20.93,21.06,20.63,21.0,890200,0.0,1.0
2010-09-02,21.29,21.32,20.81,20.89,739600,21.29,21.32,20.81,20.89,739600,0.0,1.0
2010-09-03,21.5,21.75,21.41,21.41,411800,21.5,21.75,21.41,21.41,411800,0.0,1.0
2010-09-07,21.58,21.65,21.36,21.48,471100,21.58,21.65,21.36,21.48,471100,0.0,1.0
2010-09-08,22.48,22.48,21.54,21.7,793900,22.48,22.48,21.54,21.7,793900,0.0,1.0
2010-09-09,22.62,22.79,22.38,22.75,597700,22.62,22.79,22.38,22.75,597700,0.0,1.0
2010-09-10,22.7,22.88,22.38,22.7,988100,22.7,22.88,22.38,22.7,988100,0.0,1.0
2010-09-13,22.7,22.95,22.64,22.79,463700,22.7,22.95,22.64,22.79,463700,0.0,1.0
2010-09-14,22.31,22.73,22.21,22.56,1239300,22.31,22.73,22.21,22.56,1239300,0.0,1.0
2010-09-15,22.58,22.585,21.96,22.26,793300,22.58,22.585,21.96,22.26,793300,0.0,1.0
2010-09-16,22.69,23.1,22.3675,22.48,1761600,22.69,23.1,22.3675,22.48,1761600,0.0,1.0
2010-09-17,22.99,23.11,22.66,22.78,496900,22.99,23.11,22.66,22.78,496900,0.0,1.0
2010-09-20,23.05,23.25,22.84,22.9,371600,23.05,23.25,22.84,22.9,371600,0.0,1.0
2010-09-21,23.09,23.258,22.88,22.99,666500,23.09,23.258,22.88,22.99,666500,0.0,1.0
2010-09-22,22.7,23.28,22.61,23.12,847000,22.7,23.28,22.61,23.12,847000,0.0,1.0
2010-09-23,22.35,22.79,22.3,22.54,799800,22.35,22.79,22.3,22.54,799800,0.0,1.0
2010-09-24,22.4,22.69,22.31,22.69,986200,22.4,22.69,22.31,22.69,986200,0.0,1.0
2010-09-27,22.31,22.48,22.2,22.37,975000,22.31,22.48,22.2,22.37,975000,0.0,1.0
2010-09-28,22.28,22.53,21.89,22.24,1629300,22.28,22.53,21.89,22.24,1629300,0.0,1.0
2010-09-29,22.36,22.6,22.07,22.14,490800,22.36,22.6,22.07,22.14,490800,0.0,1.0
2010-09-30,22.35,22.55,22.04,22.35,646400,22.35,22.55,22.04,22.35,646400,0.0,1.0
2010-10-01,22.4,22.53,22.1,22.44,540400,22.4,22.53,22.1,22.44,540400,0.0,1.0
2010-10-04,22.19,22.44,22.09,22.39,944700,22.19,22.44,22.09,22.39,944700,0.0,1.0
2010-10-05,22.4,22.52,22.31,22.31,791200,22.4,22.52,22.31,22.31,791200,0.0,1.0
2010-10-06,21.83,22.4,21.78,22.27,985600,21.83,22.4,21.78,22.27,985600,0.0,1.0
2010-10-07,21.86,22.01,21.61,21.88,535700,21.86,22.01,21.61,21.88,535700,0.0,1.0
2010-10-08,21.87,22.15,21.86,21.92,807100,21.87,22.15,21.86,21.92,807100,0.0,1.0
2010-10-11,21.82,22.01,21.765,21.87,527800,21.82,22.01,21.765,21.87,527800,0.0,1.0
2010-10-12,21.92,22.1,21.72,22.04,1744300,21.92,22.1,21.72,22.04,1744300,0.0,1.0
2010-10-13,21.97,22.19,21.93,22.12,1541500,21.97,22.19,21.93,22.12,1541500,0.0,1.0
2010-10-14,21.85,22.03,21.7,21.97,495400,21.85,22.03,21.7,21.97,495400,0.0,1.0
2010-10-15,21.97,22.16,21.7601,22.03,564900,21.97,22.16,21.7601,22.03,564900,0.0,1.0
2010-10-18,22.12,22.16,21.81,21.88,627300,22.12,22.16,21.81,21.88,627300,0.0,1.0
2010-10-19,22.15,22.23,21.7,21.72,3056200,22.15,22.23,21.7,21.72,3056200,0.0,1.0
2010-10-20,23.03,23.2,22.03,22.09,2967800,23.03,23.2,22.03,22.09,2967800,0.0,1.0
2010-10-21,23.26,23.65,22.99,23.15,1371300,23.26,23.65,22.99,23.15,1371300,0.0,1.0
2010-10-22,23.77,23.84,23.2,23.2,885900,23.77,23.84,23.2,23.2,885900,0.0,1.0
2010-10-25,24.3,24.48,23.82,23.88,1287100,24.3,24.48,23.82,23.88,1287100,0.0,1.0
2010-10-26,24.3,24.58,24.0,24.16,943500,24.3,24.58,24.0,24.16,943500,0.0,1.0
2010-10-27,24.29,24.55,24.08,24.09,895600,24.29,24.55,24.08,24.09,895600,0.0,1.0
2010-10-28,24.62,24.73,24.21,24.29,807000,24.62,24.73,24.21,24.29,807000,0.0,1.0
2010-10-29,26.11,26.17,24.68,24.82,1907900,26.11,26.17,24.68,24.82,1907900,0.0,1.0
2010-11-01,25.6,25.9,25.45,25.76,2501800,25.6,25.9,25.45,25.76,2501800,0.0,1.0
2010-11-02,25.64,25.8,25.49,25.72,984100,25.64,25.8,25.49,25.72,984100,0.0,1.0
2010-11-03,25.44,25.78,25.03,25.55,950300,25.44,25.78,25.03,25.55,950300,0.0,1.0
2010-11-04,25.9,25.98,25.6975,25.81,972500,25.9,25.98,25.6975,25.81,972500,0.0,1.0
2010-11-05,25.71,25.87,25.58,25.85,581500,25.71,25.87,25.58,25.85,581500,0.0,1.0
2010-11-08,25.74,25.9,25.53,25.56,480000,25.74,25.9,25.53,25.56,480000,0.0,1.0
2010-11-09,25.14,25.8,25.08,25.74,904900,25.14,25.8,25.08,25.74,904900,0.0,1.0
2010-11-10,25.32,25.32,24.59,25.01,1888800,25.32,25.32,24.59,25.01,1888800,0.0,1.0
2010-11-11,25.33,25.48,24.95,25.02,936200,25.33,25.48,24.95,25.02,936200,0.0,1.0
2010-11-12,25.09,25.42,24.89,25.25,474400,25.09,25.42,24.89,25.25,474400,0.0,1.0
2010-11-15,25.55,25.76,25.17,25.21,753000,25.55,25.76,25.17,25.21,753000,0.0,1.0
2010-11-16,25.07,25.49,24.83,25.31,1108500,25.07,25.49,24.83,25.31,1108500,0.0,1.0
2010-11-17,25.63,25.81,24.95,24.95,1175000,25.63,25.81,24.95,24.95,1175000,0.0,1.0
2010-11-18,25.79,26.08,25.66,25.8,774500,25.79,26.08,25.66,25.8,774500,0.0,1.0
2010-11-19,26.42,26.58,25.65,25.68,974300,26.42,26.58,25.65,25.68,974300,0.0,1.0
2010-11-22,26.95,26.99,26.25,26.25,917200,26.95,26.99,26.25,26.25,917200,0.0,1.0
2010-11-23,26.72,27.45,26.57,26.83,1400700,26.72,27.45,26.57,26.83,1400700,0.0,1.0
2010-11-24,27.52,27.54,26.83,26.83,766600,27.52,27.54,26.83,26.83,766600,0.0,1.0
2010-11-26,27.52,27.55,27.21,27.26,145700,27.52,27.55,27.21,27.26,145700,0.0,1.0
2010-11-29,27.49,27.54,26.93,27.27,645300,27.49,27.54,26.93,27.27,645300,0.0,1.0
2010-11-30,27.08,27.31,26.83,27.31,1500100,27.08,27.31,26.83,27.31,1500100,0.0,1.0
2010-12-01,27.15,27.35,26.97,27.28,1162600,27.15,27.35,26.97,27.28,1162600,0.0,1.0
2010-12-02,27.11,27.18,26.42,26.42,791600,27.11,27.18,26.42,26.42,791600,0.0,1.0
2010-12-03,27.4,27.43,26.84,27.0,504700,27.4,27.43,26.84,27.0,504700,0.0,1.0
2010-12-06,27.31,27.43,27.16,27.3,837300,27.31,27.43,27.16,27.3,837300,0.0,1.0
2010-12-07,27.26,27.69,27.17,27.4,844900,27.26,27.69,27.17,27.4,844900,0.0,1.0
2010-12-08,26.96,27.34,26.94,27.16,701700,26.96,27.34,26.94,27.16,701700,0.0,1.0
2010-12-09,27.09,27.26,26.86,27.08,413000,27.09,27.26,26.86,27.08,413000,0.0,1.0
2010-12-10,27.26,27.47,26.96,27.04,310400,27.26,27.47,26.96,27.04,310400,0.0,1.0
2010-12-13,27.18,27.76,26.93,27.4,1254900,27.18,27.76,26.93,27.4,1254900,0.0,1.0
2010-12-14,27.1,27.35,27.065,27.25,478600,27.1,27.35,27.065,27.25,478600,0.0,1.0
2010-12-15,26.69,27.27,26.66,26.94,975400,26.69,27.27,26.66,26.94,975400,0.0,1.0
2010-12-16,26.6,27.11,26.47,26.82,1018500,26.6,27.11,26.47,26.82,1018500,0.0,1.0
2010-12-17,27.26,27.55,26.4,26.7,1044800,27.26,27.55,26.4,26.7,1044800,0.0,1.0
2010-12-20,27.89,28.04,27.26,27.35,1018400,27.89,28.04,27.26,27.35,1018400,0.0,1.0
2010-12-21,28.22,28.28,27.86,27.95,827900,28.22,28.28,27.86,27.95,827900,0.0,1.0
2010-12-22,28.25,28.35,28.08,28.15,462600,28.25,28.35,28.08,28.15,462600,0.0,1.0
2010-12-23,27.98,28.27,27.81,28.1,594700,27.98,28.27,27.81,28.1,594700,0.0,1.0
2010-12-27,27.66,27.87,27.49,27.87,443900,27.66,27.87,27.49,27.87,443900,0.0,1.0
2010-12-28,27.46,27.65,27.42,27.65,441900,27.46,27.65,27.42,27.65,441900,0.0,1.0
2010-12-29,27.26,27.5,27.26,27.5,158700,27.26,27.5,27.26,27.5,158700,0.0,1.0
2010-12-30,27.17,27.37,27.121,27.25,467700,27.17,27.37,27.121,27.25,467700,0.0,1.0
2010-12-31,26.93,27.32,26.84,27.27,276900,26.93,27.32,26.84,27.27,276900,0.0,1.0
2011-01-03,26.61,27.25,26.55,27.01,934200,26.61,27.25,26.55,27.01,934200,0.0,1.0
2011-01-04,26.45,27.02,26.4,26.63,1343500,26.45,27.02,26.4,26.63,1343500,0.0,1.0
2011-01-05,26.77,26.98,26.3,26.31,658400,26.77,26.98,26.3,26.31,658400,0.0,1.0
2011-01-06,26.94,27.0,26.54,26.8,555000,26.94,27.0,26.54,26.8,555000,0.0,1.0
2011-01-07,26.93,27.038,26.82,26.91,706800,26.93,27.038,26.82,26.91,706800,0.0,1.0
2011-01-10,27.0,27.2382,26.77,26.85,568200,27.0,27.2382,26.77,26.85,568200,0.0,1.0
2011-01-11,26.76,27.23,26.7,27.05,697300,26.76,27.23,26.7,27.05,697300,0.0,1.0
2011-01-12,26.53,26.9,26.23,26.87,452500,26.53,26.9,26.23,26.87,452500,0.0,1.0
2011-01-13,26.59,26.59,26.24,26.39,435200,26.59,26.59,26.24,26.39,435200,0.0,1.0
2011-01-14,26.59,26.65,26.39,26.47,350800,26.59,26.65,26.39,26.47,350800,0.0,1.0
2011-01-18,26.78,26.81,26.44,26.58,398000,26.78,26.81,26.44,26.58,398000,0.0,1.0
2011-01-19,26.62,26.92,26.48,26.79,975400,26.62,26.92,26.48,26.79,975400,0.0,1.0
2011-01-20,25.94,26.68,25.92,26.48,875800,25.94,26.68,25.92,26.48,875800,0.0,1.0
2011-01-21,25.55,26.21,25.5,26.07,642600,25.55,26.21,25.5,26.07,642600,0.0,1.0
2011-01-24,25.62,25.87,25.51,25.53,304200,25.62,25.87,25.51,25.53,304200,0.0,1.0
2011-01-25,25.65,25.65,25.39,25.55,390800,25.65,25.65,25.39,25.55,390800,0.0,1.0
2011-01-26,25.86,25.92,25.53,25.62,540800,25.86,25.92,25.53,25.62,540800,0.0,1.0
2011-01-27,25.66,25.9,25.33,25.86,538700,25.66,25.9,25.33,25.86,538700,0.0,1.0
2011-01-28,25.45,25.73,25.37,25.69,979500,25.45,25.73,25.37,25.69,979500,0.0,1.0
2011-01-31,25.42,25.63,25.12,25.45,915500,25.42,25.63,25.12,25.45,915500,0.0,1.0
2011-02-01,25.9,26.09,25.38,25.6,1166700,25.9,26.09,25.38,25.6,1166700,0.0,1.0
2011-02-02,25.95,26.14,25.74,25.77,1145600,25.95,26.14,25.74,25.77,1145600,0.0,1.0
2011-02-03,26.0,26.12,25.79,25.98,499200,26.0,26.12,25.79,25.98,499200,0.0,1.0
2011-02-04,25.97,26.36,25.88,26.01,418000,25.97,26.36,25.88,26.01,418000,0.0,1.0
2011-02-07,25.95,26.27,25.89,26.12,984300,25.95,26.27,25.89,26.12,984300,0.0,1.0
2011-02-08,25.95,26.24,25.75,25.97,343400,25.95,26.24,25.75,25.97,343400,0.0,1.0
2011-02-09,26.08,26.24,25.73,25.86,1083200,26.08,26.24,25.73,25.86,1083200,0.0,1.0
2011-02-10,26.24,26.31,25.8,25.92,446700,26.24,26.31,25.8,25.92,446700,0.0,1.0
2011-02-11,26.58,26.64,25.82,26.05,676100,26.58,26.64,25.82,26.05,676100,0.0,1.0
2011-02-14,26.58,26.7,26.45,26.45,557600,26.58,26.7,26.45,26.45,557600,0.0,1.0
2011-02-15,26.94,26.98,26.46,26.51,620000,26.94,26.98,26.46,26.51,620000,0.0,1.0
2011-02-16,27.55,27.65,27.03,27.03,1444600,27.55,27.65,27.03,27.03,1444600,0.0,1.0
2011-02-17,28.29,28.42,26.76,27.49,1152800,28.29,28.42,26.76,27.49,1152800,0.0,1.0
2011-02-18,27.23,27.65,26.51,26.74,2849100,27.23,27.65,26.51,26.74,2849100,0.0,1.0
2011-02-22,25.99,27.04,25.89,27.04,1078100,25.99,27.04,25.89,27.04,1078100,0.0,1.0
2011-02-23,24.51,26.0,24.37,25.96,1441400,24.51,26.0,24.37,25.96,1441400,0.0,1.0
2011-02-24,24.55,25.22,24.26,24.5,1116500,24.55,25.22,24.26,24.5,1116500,0.0,1.0
2011-02-25,24.58,25.2,24.28,24.71,1598200,24.58,25.2,24.28,24.71,1598200,0.0,1.0
2011-02-28,24.46,24.77,24.45,24.72,713000,24.46,24.77,24.45,24.72,713000,0.0,1.0
2011-03-01,24.34,24.58,24.0,24.52,1102800,24.34,24.58,24.0,24.52,1102800,0.0,1.0
2011-03-02,24.11,24.415,23.75,24.3,1682600,24.11,24.415,23.75,24.3,1682600,0.0,1.0
2011-03-03,24.37,24.62,24.17,24.21,692900,24.37,24.62,24.17,24.21,692900,0.0,1.0
2011-03-04,24.29,24.49,23.99,24.35,854200,24.29,24.49,23.99,24.35,854200,0.0,1.0
2011-03-07,23.95,24.44,23.66,24.44,748600,23.95,24.44,23.66,24.44,748600,0.0,1.0
2011-03-08,24.49,24.56,23.8407,23.95,614100,24.49,24.56,23.8407,23.95,614100,0.0,1.0
2011-03-09,24.57,24.68,24.39,24.54,717700,24.57,24.68,24.39,24.54,717700,0.0,1.0
2011-03-10,24.56,24.66,23.85,24.4,1050400,24.56,24.66,23.85,24.4,1050400,0.0,1.0
2011-03-11,24.65,25.0,24.44,24.56,776000,24.65,25.0,24.44,24.56,776000,0.0,1.0
2011-03-14,24.25,24.53,24.13,24.39,366600,24.25,24.53,24.13,24.39,366600,0.0,1.0
2011-03-15,23.96,24.23,23.46,23.63,436300,23.96,24.23,23.46,23.63,436300,0.0,1.0
2011-03-16,23.75,24.17,23.74,23.89,509100,23.75,24.17,23.74,23.89,509100,0.0,1.0
2011-03-17,23.84,24.13,23.74,24.03,371300,23.84,24.13,23.74,24.03,371300,0.0,1.0
2011-03-18,23.9,24.33,23.74,24.07,670500,23.9,24.33,23.74,24.07,670500,0.0,1.0
2011-03-21,23.75,24.23,23.2,24.04,804300,23.75,24.23,23.2,24.04,804300,0.0,1.0
2011-03-22,23.46,23.72,23.0902,23.65,704100,23.46,23.72,23.0902,23.65,704100,0.0,1.0
2011-03-23,23.57,23.66,23.11,23.34,385100,23.57,23.66,23.11,23.34,385100,0.0,1.0
2011-03-24,23.75,23.9,23.49,23.64,313600,23.75,23.9,23.49,23.64,313600,0.0,1.0
2011-03-25,24.04,24.12,23.52,23.77,824300,24.04,24.12,23.52,23.77,824300,0.0,1.0
2011-03-28,24.03,24.13,23.65,24.02,451100,24.03,24.13,23.65,24.02,451100,0.0,1.0
2011-03-29,24.47,24.47,23.93,23.93,787000,24.47,24.47,23.93,23.93,787000,0.0,1.0
2011-03-30,25.0,25.05,24.24,24.43,1322900,25.0,25.05,24.24,24.43,1322900,0.0,1.0
2011-03-31,25.13,25.34,24.87,24.91,572300,25.13,25.34,24.87,24.91,572300,0.0,1.0
2011-04-01,25.45,25.64,25.14,25.23,625200,25.45,25.64,25.14,25.23,625200,0.0,1.0
2011-04-04,25.57,25.79,25.21,25.42,530800,25.57,25.79,25.21,25.42,530800,0.0,1.0
2011-04-05,25.28,25.76,25.19,25.47,726400,25.28,25.76,25.19,25.47,726400,0.0,1.0
2011-04-06,25.36,25.55,25.12,25.4,319600,25.36,25.55,25.12,25.4,319600,0.0,1.0
2011-04-07,25.38,25.76,25.22,25.36,629500,25.38,25.76,25.22,25.36,629500,0.0,1.0
2011-04-08,24.93,25.52,24.76,25.42,740300,24.93,25.52,24.76,25.42,740300,0.0,1.0
2011-04-11,25.18,25.33,24.93,24.93,1063700,25.18,25.33,24.93,24.93,1063700,0.0,1.0
2011-04-12,25.01,25.1,24.85,24.97,731900,25.01,25.1,24.85,24.97,731900,0.0,1.0
2011-04-13,26.47,26.83,25.01,25.15,1749700,26.47,26.83,25.01,25.15,1749700,0.0,1.0
2011-04-14,26.37,26.7896,26.23,26.42,1102900,26.37,26.7896,26.23,26.42,1102900,0.0,1.0
2011-04-15,26.76,26.9,26.22,26.45,708700,26.76,26.9,26.22,26.45,708700,0.0,1.0
2011-04-18,26.98,26.99,26.23,26.49,884800,26.98,26.99,26.23,26.49,884800,0.0,1.0
2011-04-19,26.45,26.99,26.31,26.88,417600,26.45,26.99,26.31,26.88,417600,0.0,1.0
2011-04-20,26.92,27.01,26.48,26.77,743400,26.92,27.01,26.48,26.77,743400,0.0,1.0
2011-04-21,26.72,26.99,26.53,26.92,469200,26.72,26.99,26.53,26.92,469200,0.0,1.0
2011-04-25,26.18,26.72,26.12,26.61,485700,26.18,26.72,26.12,26.61,485700,0.0,1.0
2011-04-26,26.11,26.45,26.04,26.19,944500,26.11,26.45,26.04,26.19,944500,0.0,1.0
2011-04-27,26.81,26.83,26.12,26.23,802000,26.81,26.83,26.12,26.23,802000,0.0,1.0
2011-04-28,26.46,26.79,26.26,26.54,418400,26.46,26.79,26.26,26.54,418400,0.0,1.0
2011-04-29,26.89,26.98,26.41,26.64,689000,26.89,26.98,26.41,26.64,689000,0.0,1.0
2011-05-02,27.3,27.42,26.73,26.9,786900,27.3,27.42,26.73,26.9,786900,0.0,1.0
2011-05-03,26.44,27.44,26.1866,27.11,521900,26.44,27.44,26.1866,27.11,521900,0.0,1.0
2011-05-04,25.81,26.68,25.76,26.35,651500,25.81,26.68,25.76,26.35,651500,0.0,1.0
2011-05-05,25.24,26.04,25.21,25.66,579300,25.24,26.04,25.21,25.66,579300,0.0,1.0
2011-05-06,25.45,25.65,25.21,25.54,578000,25.45,25.65,25.21,25.54,578000,0.0,1.0
2011-05-09,25.63,25.71,25.24,25.42,654700,25.63,25.71,25.24,25.42,654700,0.0,1.0
2011-05-10,25.91,26.02,25.61,25.61,670500,25.91,26.02,25.61,25.61,670500,0.0,1.0
2011-05-11,26.2,26.35,25.87,25.99,717600,26.2,26.35,25.87,25.99,717600,0.0,1.0
2011-05-12,26.49,26.54,26.01,26.1,607000,26.49,26.54,26.01,26.1,607000,0.0,1.0
2011-05-13,26.64,26.89,26.46,26.5,807400,26.64,26.89,26.46,26.5,807400,0.0,1.0
2011-05-16,26.26,26.66,26.14,26.5,469500,26.26,26.66,26.14,26.5,469500,0.0,1.0
2011-05-17,25.99,26.15,25.83,26.1,900700,25.99,26.15,25.83,26.1,900700,0.0,1.0
2011-05-18,26.11,26.23,25.88,26.08,995600,26.11,26.23,25.88,26.08,995600,0.0,1.0
2011-05-19,26.11,26.37,25.77,26.25,850900,26.11,26.37,25.77,26.25,850900,0.0,1.0
2011-05-20,26.17,26.23,25.95,25.95,572400,26.17,26.23,25.95,25.95,572400,0.0,1.0
2011-05-23,25.63,25.9,25.42,25.81,625500,25.63,25.9,25.42,25.81,625500,0.0,1.0
2011-05-24,26.04,26.17,25.4,25.84,1028700,26.04,26.17,25.4,25.84,1028700,0.0,1.0
2011-05-25,26.97,27.01,25.8,26.0,1996900,26.97,27.01,25.8,26.0,1996900,0.0,1.0
2011-05-26,27.47,27.67,26.86,26.93,952400,27.47,27.67,26.86,26.93,952400,0.0,1.0
2011-05-27,27.97,28.0,27.46,27.64,730000,27.97,28.0,27.46,27.64,730000,0.0,1.0
2011-05-31,28.23,28.64,27.8,27.8,1333700,28.23,28.64,27.8,27.8,1333700,0.0,1.0
2011-06-01,28.11,28.56,28.01,28.21,1371600,28.11,28.56,28.01,28.21,1371600,0.0,1.0
2011-06-02,28.455,28.53,27.9902,28.09,949100,28.455,28.53,27.9902,28.09,949100,0.0,1.0
2011-06-03,28.01,28.39,27.67,28.09,493500,28.01,28.39,27.67,28.09,493500,0.0,1.0
2011-06-06,27.23,28.0,27.09,27.63,504800,27.23,28.0,27.09,27.63,504800,0.0,1.0
2011-06-07,27.46,27.59,27.25,27.42,541000,27.46,27.59,27.25,27.42,541000,0.0,1.0
2011-06-08,27.12,27.81,27.0,27.73,861900,27.12,27.81,27.0,27.73,861900,0.0,1.0
2011-06-09,27.05,27.33,26.74,27.13,380200,27.05,27.33,26.74,27.13,380200,0.0,1.0
2011-06-10,26.03,27.05,25.85,26.94,925600,26.03,27.05,25.85,26.94,925600,0.0,1.0
2011-06-13,25.87,26.34,25.76,26.19,581400,25.87,26.34,25.76,26.19,581400,0.0,1.0
2011-06-14,25.89,26.24,25.8,26.06,389000,25.89,26.24,25.8,26.06,389000,0.0,1.0
2011-06-15,25.89,26.52,25.75,25.81,477000,25.89,26.52,25.75,25.81,477000,0.0,1.0
2011-06-16,25.65,25.93,25.3,25.91,786300,25.65,25.93,25.3,25.91,786300,0.0,1.0
2011-06-17,25.66,25.79,25.27,25.78,1261900,25.66,25.79,25.27,25.78,1261900,0.0,1.0
2011-06-20,25.5,25.81,25.41,25.61,479300,25.5,25.81,25.41,25.61,479300,0.0,1.0
2011-06-21,25.85,25.99,25.34,25.66,1034900,25.85,25.99,25.34,25.66,1034900,0.0,1.0
2011-06-22,25.72,26.085,25.55,25.76,396200,25.72,26.085,25.55,25.76,396200,0.0,1.0
2011-06-23,25.78,25.865,25.13,25.49,625600,25.78,25.865,25.13,25.49,625600,0.0,1.0
2011-06-24,25.55,25.76,25.38,25.74,1116500,25.55,25.76,25.38,25.74,1116500,0.0,1.0
2011-06-27,25.64,25.715,25.25,25.47,455000,25.64,25.715,25.25,25.47,455000,0.0,1.0
2011-06-28,26.29,26.42,25.46,25.65,1470000,26.29,26.42,25.46,25.65,1470000,0.0,1.0
2011-06-29,26.81,26.99,26.05,26.32,1245400,26.81,26.99,26.05,26.32,1245400,0.0,1.0
2011-06-30,27.21,27.37,26.75,26.82,1033600,27.21,27.37,26.75,26.82,1033600,0.0,1.0
2011-07-01,27.86,27.9,26.94,27.13,711300,27.86,27.9,26.94,27.13,711300,0.0,1.0
2011-07-05,27.79,27.88,27.56,27.7,456400,27.79,27.88,27.56,27.7,456400,0.0,1.0
2011-07-06,28.15,28.16,27.6,27.64,478900,28.15,28.16,27.6,27.64,478900,0.0,1.0
2011-07-07,28.72,28.88,28.15,28.25,1077200,28.72,28.88,28.15,28.25,1077200,0.0,1.0
2011-07-08,28.88,29.0,28.42,28.42,725200,28.88,29.0,28.42,28.42,725200,0.0,1.0
2011-07-11,28.66,28.72,28.331,28.49,1919500,28.66,28.72,28.331,28.49,1919500,0.0,1.0
2011-07-12,28.9,29.0,28.56,28.66,1278400,28.9,29.0,28.56,28.66,1278400,0.0,1.0
2011-07-13,29.25,29.34,28.86,28.95,852700,29.25,29.34,28.86,28.95,852700,0.0,1.0
2011-07-14,29.87,30.06,29.32,29.38,1889300,29.87,30.06,29.32,29.38,1889300,0.0,1.0
2011-07-15,29.69,29.92,29.35,29.92,1222000,29.69,29.92,29.35,29.92,1222000,0.0,1.0
2011-07-18,29.57,29.69,29.26,29.58,801300,29.57,29.69,29.26,29.58,801300,0.0,1.0
2011-07-19,30.46,30.49,29.63,29.75,955400,30.46,30.49,29.63,29.75,955400,0.0,1.0
2011-07-20,29.77,30.45,29.65,30.45,1123800,29.77,30.45,29.65,30.45,1123800,0.0,1.0
2011-07-21,30.28,30.42,29.52,30.01,741400,30.28,30.42,29.52,30.01,741400,0.0,1.0
2011-07-22,30.71,30.86,30.1,30.2,722100,30.71,30.86,30.1,30.2,722100,0.0,1.0
2011-07-25,30.08,30.41,29.93,30.41,516800,30.08,30.41,29.93,30.41,516800,0.0,1.0
2011-07-26,30.28,30.38,29.8,30.08,1118600,30.28,30.38,29.8,30.08,1118600,0.0,1.0
2011-07-27,29.55,30.15,29.17,30.03,917100,29.55,30.15,29.17,30.03,917100,0.0,1.0
2011-07-28,29.29,29.82,28.81,29.58,1474600,29.29,29.82,28.81,29.58,1474600,0.0,1.0
2011-07-29,31.23,31.68,29.61,30.89,1855500,31.23,31.68,29.61,30.89,1855500,0.0,1.0
2011-08-01,30.73,31.885,30.44,31.63,1168100,30.73,31.885,30.44,31.63,1168100,0.0,1.0
2011-08-02,29.19,30.78,29.15,30.23,1087700,29.19,30.78,29.15,30.23,1087700,0.0,1.0
2011-08-03,28.69,29.45,27.62,29.13,1238100,28.69,29.45,27.62,29.13,1238100,0.0,1.0
2011-08-04,26.64,28.79,26.62,28.5,1772500,26.64,28.79,26.62,28.5,1772500,0.0,1.0
2011-08-05,26.17,27.39,25.4,27.14,1687900,26.17,27.39,25.4,27.14,1687900,0.0,1.0
2011-08-08,24.02,25.67,23.735,25.43,1252200,24.02,25.67,23.735,25.43,1252200,0.0,1.0
2011-08-09,25.68,25.68,23.92,24.33,1598000,25.68,25.68,23.92,24.33,1598000,0.0,1.0
2011-08-10,25.48,26.42,24.94,25.3,2037600,25.48,26.42,24.94,25.3,2037600,0.0,1.0
2011-08-11,26.64,26.91,25.5,25.69,1934200,26.64,26.91,25.5,25.69,1934200,0.0,1.0
2011-08-12,27.1,27.5,26.44,26.77,1074500,27.1,27.5,26.44,26.77,1074500,0.0,1.0
2011-08-15,27.67,27.82,26.86,27.24,868900,27.67,27.82,26.86,27.24,868900,0.0,1.0
2011-08-16,27.48,27.8853,27.22,27.38,539800,27.48,27.8853,27.22,27.38,539800,0.0,1.0
2011-08-17,27.87,28.13,27.12,27.63,1668200,27.87,28.13,27.12,27.63,1668200,0.0,1.0
2011-08-18,26.43,27.33,26.11,27.18,920300,26.43,27.33,26.11,27.18,920300,0.0,1.0
2011-08-19,26.69,27.76,25.98,26.16,1383200,26.69,27.76,25.98,26.16,1383200,0.0,1.0
2011-08-22,27.03,27.48,26.47,27.23,1784700,27.03,27.48,26.47,27.23,1784700,0.0,1.0
2011-08-23,27.86,27.86,26.72,27.02,661400,27.86,27.86,26.72,27.02,661400,0.0,1.0
2011-08-24,28.05,28.135,27.22,27.71,837500,28.05,28.135,27.22,27.71,837500,0.0,1.0
2011-08-25,27.21,28.3,27.14,28.17,1238000,27.21,28.3,27.14,28.17,1238000,0.0,1.0
2011-08-26,28.07,28.08,26.61,27.09,466400,28.07,28.08,26.61,27.09,466400,0.0,1.0
2011-08-29,28.91,28.96,28.13,28.35,376800,28.91,28.96,28.13,28.35,376800,0.0,1.0
2011-08-30,29.44,29.66,28.48,28.71,708800,29.44,29.66,28.48,28.71,708800,0.0,1.0
2011-08-31,29.585,30.1,29.25,29.44,1446700,29.585,30.1,29.25,29.44,1446700,0.0,1.0
2011-09-01,28.91,29.96,28.76,29.5,763300,28.91,29.96,28.76,29.5,763300,0.0,1.0
2011-09-02,28.57,28.9,28.17,28.37,1143800,28.57,28.9,28.17,28.37,1143800,0.0,1.0
2011-09-06,28.12,28.93,27.56,27.8,1407100,28.12,28.93,27.56,27.8,1407100,0.0,1.0
2011-09-07,29.03,29.03,28.2,28.59,581200,29.03,29.03,28.2,28.59,581200,0.0,1.0
2011-09-08,29.94,30.12,28.51,28.77,1966900,29.94,30.12,28.51,28.77,1966900,0.0,1.0
2011-09-09,29.09,29.74,28.8,29.62,1403600,29.09,29.74,28.8,29.62,1403600,0.0,1.0
2011-09-12,29.88,29.92,28.5716,28.68,1354000,29.88,29.92,28.5716,28.68,1354000,0.0,1.0
2011-09-13,30.59,30.71,29.65,29.88,993500,30.59,30.71,29.65,29.88,993500,0.0,1.0
2011-09-14,30.73,31.03,30.1,30.8,653000,30.73,31.03,30.1,30.8,653000,0.0,1.0
2011-09-15,30.35,31.19,29.98,31.19,756600,30.35,31.19,29.98,31.19,756600,0.0,1.0
2011-09-16,30.65,31.06,30.29,30.55,1162100,30.65,31.06,30.29,30.55,1162100,0.0,1.0
2011-09-19,31.54,31.87,30.22,30.24,946500,31.54,31.87,30.22,30.24,946500,0.0,1.0
2011-09-20,31.53,31.98,31.02,31.6,818200,31.53,31.98,31.02,31.6,818200,0.0,1.0
2011-09-21,31.0,31.93,30.97,31.44,527200,31.0,31.93,30.97,31.44,527200,0.0,1.0
2011-09-22,29.9,30.335,29.15,30.06,1528900,29.9,30.335,29.15,30.06,1528900,0.0,1.0
2011-09-23,30.89,31.05,29.74,29.74,662800,30.89,31.05,29.74,29.74,662800,0.0,1.0
2011-09-26,30.61,31.05,29.495,31.05,1045000,30.61,31.05,29.495,31.05,1045000,0.0,1.0
2011-09-27,30.83,31.35,30.49,30.68,745900,30.83,31.35,30.49,30.68,745900,0.0,1.0
2011-09-28,31.8,33.48,31.46,31.83,3097700,31.8,33.48,31.46,31.83,3097700,0.0,1.0
2011-09-29,31.69,32.15,30.75,32.09,1656400,31.69,32.15,30.75,32.09,1656400,0.0,1.0
2011-09-30,31.87,32.46,30.98,31.21,1215800,31.87,32.46,30.98,31.21,1215800,0.0,1.0
2011-10-03,30.07,32.1,30.02,31.7,1150600,30.07,32.1,30.02,31.7,1150600,0.0,1.0
2011-10-04,31.64,31.67,29.5,29.89,1325700,31.64,31.67,29.5,29.89,1325700,0.0,1.0
2011-10-05,32.57,32.68,31.13,31.48,1235200,32.57,32.68,31.13,31.48,1235200,0.0,1.0
2011-10-06,33.47,33.5,32.35,32.44,873200,33.47,33.5,32.35,32.44,873200,0.0,1.0
2011-10-07,33.34,33.83,32.66,33.0,605100,33.34,33.83,32.66,33.0,605100,0.0,1.0
2011-10-10,33.76,34.5,33.4,33.71,582800,33.76,34.5,33.4,33.71,582800,0.0,1.0
2011-10-11,33.38,33.73,33.14,33.64,585400,33.38,33.73,33.14,33.64,585400,0.0,1.0
2011-10-12,33.12,34.06,33.0,33.6,770700,33.12,34.06,33.0,33.6,770700,0.0,1.0
2011-10-13,33.42,33.75,32.51,32.92,492800,33.42,33.75,32.51,32.92,492800,0.0,1.0
2011-10-14,33.4,34.15,33.21,33.69,803100,33.4,34.15,33.21,33.69,803100,0.0,1.0
2011-10-17,32.87,33.54,32.4,33.25,738300,32.87,33.54,32.4,33.25,738300,0.0,1.0
2011-10-18,32.94,33.26,32.38,32.81,540400,32.94,33.26,32.38,32.81,540400,0.0,1.0
2011-10-19,32.51,33.15,32.4248,32.9,691900,32.51,33.15,32.4248,32.9,691900,0.0,1.0
2011-10-20,32.89,33.09,31.86,32.61,701500,32.89,33.09,31.86,32.61,701500,0.0,1.0
2011-10-21,33.7,33.73,32.92,33.13,479800,33.7,33.73,32.92,33.13,479800,0.0,1.0
2011-10-24,33.13,33.74,32.95,33.71,777900,33.13,33.74,32.95,33.71,777900,0.0,1.0
2011-10-25,32.18,33.09,32.1,32.95,577800,32.18,33.09,32.1,32.95,577800,0.0,1.0
2011-10-26,32.12,32.68,31.4,32.59,733300,32.12,32.68,31.4,32.59,733300,0.0,1.0
2011-10-27,33.26,34.0,32.35,32.63,1028800,33.26,34.0,32.35,32.63,1028800,0.0,1.0
2011-10-28,35.38,35.56,32.55,33.22,1661800,35.38,35.56,32.55,33.22,1661800,0.0,1.0
2011-10-31,34.11,35.28,33.97,35.15,950500,34.11,35.28,33.97,35.15,950500,0.0,1.0
2011-11-01,32.83,33.77,32.61,33.19,1631100,32.83,33.77,32.61,33.19,1631100,0.0,1.0
2011-11-02,32.28,33.25,32.02,33.1,889700,32.28,33.25,32.02,33.1,889700,0.0,1.0
2011-11-03,32.69,32.91,32.02,32.41,911600,32.69,32.91,32.02,32.41,911600,0.0,1.0
2011-11-04,33.19,33.25,32.25,32.5,677500,33.19,33.25,32.25,32.5,677500,0.0,1.0
2011-11-07,32.54,33.35,31.94,33.12,567100,32.54,33.35,31.94,33.12,567100,0.0,1.0
2011-11-08,31.86,32.64,31.78,32.61,811300,31.86,32.64,31.78,32.61,811300,0.0,1.0
2011-11-09,30.89,31.63,30.79,31.24,1166200,30.89,31.63,30.79,31.24,1166200,0.0,1.0
2011-11-10,30.76,31.31,30.1,31.05,972700,30.76,31.31,30.1,31.05,972700,0.0,1.0
2011-11-11,31.86,32.05,30.76,30.89,1064000,31.86,32.05,30.76,30.89,1064000,0.0,1.0
2011-11-14,31.94,32.08,31.44,31.64,553000,31.94,32.08,31.44,31.64,553000,0.0,1.0
2011-11-15,31.65,31.9999,31.52,31.74,339200,31.65,31.9999,31.52,31.74,339200,0.0,1.0
2011-11-16,31.07,31.64,31.01,31.39,420600,31.07,31.64,31.01,31.39,420600,0.0,1.0
2011-11-17,30.36,31.23,30.24,31.02,881100,30.36,31.23,30.24,31.02,881100,0.0,1.0
2011-11-18,30.62,30.73,30.14,30.35,685200,30.62,30.73,30.14,30.35,685200,0.0,1.0
2011-11-21,31.2,31.4,30.06,30.34,887100,31.2,31.4,30.06,30.34,887100,0.0,1.0
2011-11-22,32.43,33.2,31.05,31.12,1266500,32.43,33.2,31.05,31.12,1266500,0.0,1.0
2011-11-23,32.41,32.71,32.16,32.23,882800,32.41,32.71,32.16,32.23,882800,0.0,1.0
2011-11-25,32.25,32.49,32.11,32.26,256700,32.25,32.49,32.11,32.26,256700,0.0,1.0
2011-11-28,33.72,33.72,32.85,32.95,660700,33.72,33.72,32.85,32.95,660700,0.0,1.0
2011-11-29,33.42,33.88,33.3,33.75,581700,33.42,33.88,33.3,33.75,581700,0.0,1.0
2011-11-30,34.62,34.63,33.0,33.95,808800,34.62,34.63,33.0,33.95,808800,0.0,1.0
2011-12-01,35.07,35.16,33.9053,34.3,723000,35.07,35.16,33.9053,34.3,723000,0.0,1.0
2011-12-02,34.53,35.47,34.18,35.27,801000,34.53,35.47,34.18,35.27,801000,0.0,1.0
2011-12-05,33.69,34.8899,33.615,34.83,1085500,33.69,34.8899,33.615,34.83,1085500,0.0,1.0
2011-12-06,33.59,33.97,33.32,33.83,570200,33.59,33.97,33.32,33.83,570200,0.0,1.0
2011-12-07,33.01,33.5491,32.8,33.51,1000600,33.01,33.5491,32.8,33.51,1000600,0.0,1.0
2011-12-08,33.18,33.49,32.79,33.32,2022800,33.18,33.49,32.79,33.32,2022800,0.0,1.0
2011-12-09,33.63,33.83,33.15,33.19,1040200,33.63,33.83,33.15,33.19,1040200,0.0,1.0
2011-12-12,33.1,33.48,32.86,33.39,517600,33.1,33.48,32.86,33.39,517600,0.0,1.0
2011-12-13,32.31,33.55,32.18,33.28,794000,32.31,33.55,32.18,33.28,794000,0.0,1.0
2011-12-14,32.05,32.52,31.52,32.16,721900,32.05,32.52,31.52,32.16,721900,0.0,1.0
2011-12-15,31.3,32.58,31.29,32.3,1277400,31.3,32.58,31.29,32.3,1277400,0.0,1.0
2011-12-16,31.57,31.67,30.975,31.24,1650800,31.57,31.67,30.975,31.24,1650800,0.0,1.0
2011-12-19,31.86,32.62,31.7,31.91,816400,31.86,32.62,31.7,31.91,816400,0.0,1.0
2011-12-20,33.27,33.3,32.22,32.39,1185900,33.27,33.3,32.22,32.39,1185900,0.0,1.0
2011-12-21,33.64,33.6598,33.04,33.31,709000,33.64,33.6598,33.04,33.31,709000,0.0,1.0
2011-12-22,33.9,33.98,33.61,33.66,402100,33.9,33.98,33.61,33.66,402100,0.0,1.0
2011-12-23,33.77,33.91,33.47,33.8,408700,33.77,33.91,33.47,33.8,408700,0.0,1.0
2011-12-27,33.49,33.81,33.4,33.51,354500,33.49,33.81,33.4,33.51,354500,0.0,1.0
2011-12-28,33.67,33.81,33.25,33.51,404400,33.67,33.81,33.25,33.51,404400,0.0,1.0
2011-12-29,34.06,34.118,33.44,33.59,377000,34.06,34.118,33.44,33.59,377000,0.0,1.0
2011-12-30,34.38,34.76,33.9615,34.08,467200,34.38,34.76,33.9615,34.08,467200,0.0,1.0
2012-01-03,34.93,35.6,34.23,34.48,1215200,34.93,35.6,34.23,34.48,1215200,0.0,1.0
2012-01-04,35.31,35.42,34.74,34.74,703900,35.31,35.42,34.74,34.74,703900,0.0,1.0
2012-01-05,35.6,35.94,34.76,35.13,859200,35.6,35.94,34.76,35.13,859200,0.0,1.0
2012-01-06,36.61,36.66,35.47,35.54,1014900,36.61,36.66,35.47,35.54,1014900,0.0,1.0
2012-01-09,37.17,37.82,36.04,36.8,1826600,37.17,37.82,36.04,36.8,1826600,0.0,1.0
2012-01-10,36.74,37.47,36.61,37.3,805400,36.74,37.47,36.61,37.3,805400,0.0,1.0
2012-01-11,36.21,36.91,36.09,36.9,994000,36.21,36.91,36.09,36.9,994000,0.0,1.0
2012-01-12,35.54,36.38,35.36,36.2,1164800,35.54,36.38,35.36,36.2,1164800,0.0,1.0
2012-01-13,34.99,35.4,33.93,35.28,1373400,34.99,35.4,33.93,35.28,1373400,0.0,1.0
2012-01-17,35.86,36.04,34.85,35.24,967300,35.86,36.04,34.85,35.24,967300,0.0,1.0
2012-01-18,36.03,36.1,35.4,35.79,493500,36.03,36.1,35.4,35.79,493500,0.0,1.0
2012-01-19,35.74,36.05,35.6,35.9,655500,35.74,36.05,35.6,35.9,655500,0.0,1.0
2012-01-20,35.2,35.7499,34.91,35.54,411800,35.2,35.7499,34.91,35.54,411800,0.0,1.0
2012-01-23,34.78,35.5,34.51,35.21,553300,34.78,35.5,34.51,35.21,553300,0.0,1.0
2012-01-24,35.03,35.54,34.53,34.82,545800,35.03,35.54,34.53,34.82,545800,0.0,1.0
2012-01-25,35.49,35.72,34.73,35.41,1304100,35.49,35.72,34.73,35.41,1304100,0.0,1.0
2012-01-26,34.9,35.91,34.68,35.41,1318300,34.9,35.91,34.68,35.41,1318300,0.0,1.0
2012-01-27,35.85,35.91,34.76,34.89,2744100,35.85,35.91,34.76,34.89,2744100,0.0,1.0
2012-01-30,35.6,35.74,35.2,35.61,412700,35.6,35.74,35.2,35.61,412700,0.0,1.0
2012-01-31,35.64,35.838,35.36,35.79,787700,35.64,35.838,35.36,35.79,787700,0.0,1.0
2012-02-01,37.74,37.81,35.62,36.0,2919400,37.74,37.81,35.62,36.0,2919400,0.0,1.0
2012-02-02,37.29,38.11,37.25,37.52,961200,37.29,38.11,37.25,37.52,961200,0.0,1.0
2012-02-03,37.53,38.21,37.28,37.6,643600,37.53,38.21,37.28,37.6,643600,0.0,1.0
2012-02-06,38.27,38.66,37.32,37.5,767900,38.27,38.66,37.32,37.5,767900,0.0,1.0
2012-02-07,38.34,38.41,37.71,38.04,947700,38.34,38.41,37.71,38.04,947700,0.0,1.0
2012-02-08,37.76,38.44,37.01,37.01,1607300,37.76,38.44,37.01,37.01,1607300,0.0,1.0
2012-02-09,38.05,38.32,37.67,37.75,1743100,38.05,38.32,37.67,37.75,1743100,0.0,1.0
2012-02-10,37.21,37.92,37.125,37.92,1326000,37.21,37.92,37.125,37.92,1326000,0.0,1.0
2012-02-13,38.03,38.95,37.29,37.74,2050900,38.03,38.95,37.29,37.74,2050900,0.0,1.0
2012-02-14,38.07,38.63,37.37,38.0,1961900,38.07,38.63,37.37,38.0,1961900,0.0,1.0
2012-02-15,37.7,38.4,37.57,38.2,1703700,37.7,38.4,37.57,38.2,1703700,0.0,1.0
2012-02-16,37.7,38.31,37.54,37.74,880700,37.7,38.31,37.54,37.74,880700,0.0,1.0
2012-02-17,36.2,37.17,35.156,35.85,2459700,36.2,37.17,35.156,35.85,2459700,0.0,1.0
2012-02-21,35.26,36.19,35.03,35.87,1509800,35.26,36.19,35.03,35.87,1509800,0.0,1.0
2012-02-22,35.03,35.86,34.81,35.75,1866500,35.03,35.86,34.81,35.75,1866500,0.0,1.0
2012-02-23,35.25,35.9,34.92,35.29,1943400,35.25,35.9,34.92,35.29,1943400,0.0,1.0
2012-02-24,35.0,35.48,34.53,35.38,1395000,35.0,35.48,34.53,35.38,1395000,0.0,1.0
2012-02-27,36.25,36.35,34.71,34.88,1083600,36.25,36.35,34.71,34.88,1083600,0.0,1.0
2012-02-28,35.79,36.27,35.75,36.16,1055500,35.79,36.27,35.75,36.16,1055500,0.0,1.0
2012-02-29,35.75,36.38,35.69,36.04,997000,35.75,36.38,35.69,36.04,997000,0.0,1.0
2012-03-01,35.64,36.12,35.52,35.97,886100,35.64,36.12,35.52,35.97,886100,0.0,1.0
2012-03-02,35.39,35.93,35.3,35.7,558900,35.39,35.93,35.3,35.7,558900,0.0,1.0
2012-03-05,34.49,35.47,34.37,35.3,864700,34.49,35.47,34.37,35.3,864700,0.0,1.0
2012-03-06,33.68,34.36,33.611,34.16,1454700,33.68,34.36,33.611,34.16,1454700,0.0,1.0
2012-03-07,34.25,34.45,33.69,33.89,697300,34.25,34.45,33.69,33.89,697300,0.0,1.0
2012-03-08,34.63,35.03,34.34,34.47,778200,34.63,35.03,34.34,34.47,778200,0.0,1.0
2012-03-09,34.37,34.75,34.15,34.62,600000,34.37,34.75,34.15,34.62,600000,0.0,1.0
2012-03-12,34.14,34.59,34.0,34.46,648100,34.14,34.59,34.0,34.46,648100,0.0,1.0
2012-03-13,34.07,34.59,33.82,34.17,982600,34.07,34.59,33.82,34.17,982600,0.0,1.0
2012-03-14,34.06,34.23,33.97,34.08,558300,34.06,34.23,33.97,34.08,558300,0.0,1.0
2012-03-15,34.45,34.56,33.88,33.98,832500,34.45,34.56,33.88,33.98,832500,0.0,1.0
2012-03-16,34.67,34.81,34.32,34.5,778300,34.67,34.81,34.32,34.5,778300,0.0,1.0
2012-03-19,35.41,35.98,35.27,35.56,1076200,35.41,35.98,35.27,35.56,1076200,0.0,1.0
2012-03-20,34.44,35.19,34.37,35.19,1267600,34.44,35.19,34.37,35.19,1267600,0.0,1.0
2012-03-21,34.48,34.71,33.94,34.52,1024600,34.48,34.71,33.94,34.52,1024600,0.0,1.0
2012-03-22,34.65,35.065,34.01,34.24,1355600,34.65,35.065,34.01,34.24,1355600,0.0,1.0
2012-03-23,34.3,34.75,34.12,34.71,1037400,34.3,34.75,34.12,34.71,1037400,0.0,1.0
2012-03-26,35.22,35.6,34.5,34.67,784400,35.22,35.6,34.5,34.67,784400,0.0,1.0
2012-03-27,35.02,35.41,34.88,35.3,504000,35.02,35.41,34.88,35.3,504000,0.0,1.0
2012-03-28,34.54,35.58,34.26,34.98,574200,34.54,35.58,34.26,34.98,574200,0.0,1.0
2012-03-29,34.25,34.49,33.96,34.45,784000,34.25,34.49,33.96,34.45,784000,0.0,1.0
2012-03-30,34.25,34.54,34.1,34.45,708600,34.25,34.54,34.1,34.45,708600,0.0,1.0
2012-04-02,33.78,34.3,33.71,34.24,1110000,33.78,34.3,33.71,34.24,1110000,0.0,1.0
2012-04-03,33.56,34.11,33.29,33.8,1384300,33.56,34.11,33.29,33.8,1384300,0.0,1.0
2012-04-04,32.73,33.37,32.64,33.31,1838500,32.73,33.37,32.64,33.31,1838500,0.0,1.0
2012-04-05,33.5,33.67,32.61,32.73,939800,33.5,33.67,32.61,32.73,939800,0.0,1.0
2012-04-09,33.01,33.4063,32.882,33.0,598800,33.01,33.4063,32.882,33.0,598800,0.0,1.0
2012-04-10,32.13,33.14,31.91,32.76,749600,32.13,33.14,31.91,32.76,749600,0.0,1.0
2012-04-11,32.28,32.91,32.22,32.37,836900,32.28,32.91,32.22,32.37,836900,0.0,1.0
2012-04-12,33.0,33.27,32.55,32.87,956500,33.0,33.27,32.55,32.87,956500,0.0,1.0
2012-04-13,32.74,33.04,32.53,33.02,1071800,32.74,33.04,32.53,33.02,1071800,0.0,1.0
2012-04-16,32.73,33.18,32.2,32.85,816400,32.73,33.18,32.2,32.85,816400,0.0,1.0
2012-04-17,33.43,33.68,32.76,32.99,1238500,33.43,33.68,32.76,32.99,1238500,0.0,1.0
2012-04-18,33.05,33.54,32.96,33.14,849000,33.05,33.54,32.96,33.14,849000,0.0,1.0
2012-04-19,34.21,34.52,32.95,32.95,1643800,34.21,34.52,32.95,32.95,1643800,0.0,1.0
2012-04-20,34.94,35.11,34.22,34.23,1144800,34.94,35.11,34.22,34.23,1144800,0.0,1.0
2012-04-23,34.9,34.93,34.25,34.54,982500,34.9,34.93,34.25,34.54,982500,0.0,1.0
2012-04-24,34.64,35.06,34.58,34.92,485200,34.64,35.06,34.58,34.92,485200,0.0,1.0
2012-04-25,35.48,35.55,34.75,35.05,636300,35.48,35.55,34.75,35.05,636300,0.0,1.0
2012-04-26,35.3,35.45,35.0,35.4,667700,35.3,35.45,35.0,35.4,667700,0.0,1.0
2012-04-27,35.06,35.36,33.75,34.66,943600,35.06,35.36,33.75,34.66,943600,0.0,1.0
2012-04-30,34.7,35.12,34.65,35.11,455900,34.7,35.12,34.65,35.11,455900,0.0,1.0
2012-05-01,34.94,35.35,34.45,34.74,576000,34.94,35.35,34.45,34.74,576000,0.0,1.0
2012-05-02,36.13,36.41,34.65,34.88,1292100,36.13,36.41,34.65,34.88,1292100,0.0,1.0
2012-05-03,36.74,37.1,36.01,36.01,2107200,36.74,37.1,36.01,36.01,2107200,0.0,1.0
2012-05-04,35.79,36.65,35.62,36.65,989300,35.79,36.65,35.62,36.65,989300,0.0,1.0
2012-05-07,36.65,36.78,35.5,35.75,888000,36.65,36.78,35.5,35.75,888000,0.0,1.0
2012-05-08,37.46,37.52,36.22,36.5,1602500,37.46,37.52,36.22,36.5,1602500,0.0,1.0
2012-05-09,36.5,37.55,36.48,37.3,1523200,36.5,37.55,36.48,37.3,1523200,0.0,1.0
2012-05-10,37.49,37.74,36.63,36.68,1200000,37.49,37.74,36.63,36.68,1200000,0.0,1.0
2012-05-11,38.0,38.5,37.04,37.07,1476300,38.0,38.5,37.04,37.07,1476300,0.0,1.0
2012-05-14,38.51,38.68,37.265,37.91,1616000,38.51,38.68,37.265,37.91,1616000,0.0,1.0
2012-05-15,38.78,38.89,38.19,38.32,1413100,38.78,38.89,38.19,38.32,1413100,0.0,1.0
2012-05-16,38.46,39.2,38.045,39.0,1223900,38.46,39.2,38.045,39.0,1223900,0.0,1.0
2012-05-17,37.18,38.62,37.15,38.41,1255200,37.18,38.62,37.15,38.41,1255200,0.0,1.0
2012-05-18,36.6,37.54,36.5,37.54,1148800,36.6,37.54,36.5,37.54,1148800,0.0,1.0
2012-05-21,37.7,37.79,36.11,36.86,1553300,37.7,37.79,36.11,36.86,1553300,0.0,1.0
2012-05-22,37.98,38.41,37.48,37.7,1246800,37.98,38.41,37.48,37.7,1246800,0.0,1.0
2012-05-23,38.04,38.15,37.21,37.9,1061100,38.04,38.15,37.21,37.9,1061100,0.0,1.0
2012-05-24,38.51,38.56,37.84,38.19,1372100,38.51,38.56,37.84,38.19,1372100,0.0,1.0
2012-05-25,38.64,38.8,38.16,38.61,792300,38.64,38.8,38.16,38.61,792300,0.0,1.0
2012-05-29,39.06,39.29,38.39,38.77,1035900,39.06,39.29,38.39,38.77,1035900,0.0,1.0
2012-05-30,38.29,38.78,38.11,38.76,905000,38.29,38.78,38.11,38.76,905000,0.0,1.0
2012-05-31,35.64,36.5,35.12,36.05,5687000,35.64,36.5,35.12,36.05,5687000,0.0,1.0
2012-06-01,35.53,35.75,34.3,35.25,3402500,35.53,35.75,34.3,35.25,3402500,0.0,1.0
2012-06-04,36.0,37.07,35.36,36.1,2568000,36.0,37.07,35.36,36.1,2568000,0.0,1.0
2012-06-05,36.62,36.85,35.75,35.98,1533800,36.62,36.85,35.75,35.98,1533800,0.0,1.0
2012-06-06,37.99,38.08,36.6501,36.88,2165300,37.99,38.08,36.6501,36.88,2165300,0.0,1.0
2012-06-07,36.35,39.01,36.3,38.11,3927400,36.35,39.01,36.3,38.11,3927400,0.0,1.0
2012-06-08,36.34,36.78,35.87,36.37,1445500,36.34,36.78,35.87,36.37,1445500,0.0,1.0
2012-06-11,35.65,36.89,35.57,36.77,1665000,35.65,36.89,35.57,36.77,1665000,0.0,1.0
2012-06-12,36.27,37.01,35.57,36.34,3721600,36.27,37.01,35.57,36.34,3721600,0.0,1.0
2012-06-13,36.05,36.62,35.94,36.55,2130700,36.05,36.62,35.94,36.55,2130700,0.0,1.0
2012-06-14,36.77,37.58,35.97,36.27,1793500,36.77,37.58,35.97,36.27,1793500,0.0,1.0
2012-06-15,37.04,37.17,36.44,36.75,2058000,37.04,37.17,36.44,36.75,2058000,0.0,1.0
2012-06-18,36.89,37.73,36.51,37.07,1297700,36.89,37.73,36.51,37.07,1297700,0.0,1.0
2012-06-19,37.2,37.88,36.81,36.99,1723000,37.2,37.88,36.81,36.99,1723000,0.0,1.0
2012-06-20,37.67,38.19,37.11,37.47,1364900,37.67,38.19,37.11,37.47,1364900,0.0,1.0
2012-06-21,36.65,37.69,36.495,37.69,1029000,36.65,37.69,36.495,37.69,1029000,0.0,1.0
2012-06-22,37.31,37.34,36.46,36.89,1638000,37.31,37.34,36.46,36.89,1638000,0.0,1.0
2012-06-25,37.04,37.21,35.99,36.85,722700,37.04,37.21,35.99,36.85,722700,0.0,1.0
2012-06-26,37.19,37.59,36.79,36.98,737900,37.19,37.59,36.79,36.98,737900,0.0,1.0
2012-06-27,37.89,38.0,36.93,37.2,910100,37.89,38.0,36.93,37.2,910100,0.0,1.0
2012-06-28,37.66,39.09,37.0554,37.68,2125200,37.66,39.09,37.0554,37.68,2125200,0.0,1.0
2012-06-29,39.58,39.64,37.98,38.39,1840800,39.58,39.64,37.98,38.39,1840800,0.0,1.0
2012-07-02,41.69,41.7,39.6,39.89,2699200,41.69,41.7,39.6,39.89,2699200,0.0,1.0
2012-07-03,41.64,42.37,41.18,41.55,937900,41.64,42.37,41.18,41.55,937900,0.0,1.0
2012-07-05,41.3,41.83,40.88,41.83,1468400,41.3,41.83,40.88,41.83,1468400,0.0,1.0
2012-07-06,40.77,41.31,40.49,41.08,1069900,40.77,41.31,40.49,41.08,1069900,0.0,1.0
2012-07-09,42.32,42.5,40.5201,40.76,2836900,42.32,42.5,40.5201,40.76,2836900,0.0,1.0
2012-07-10,41.96,42.97,41.95,42.48,2212900,41.96,42.97,41.95,42.48,2212900,0.0,1.0
2012-07-11,41.46,42.13,40.79,41.95,1775300,41.46,42.13,40.79,41.95,1775300,0.0,1.0
2012-07-12,42.39,44.18,41.14,41.72,2926100,42.39,44.18,41.14,41.72,2926100,0.0,1.0
2012-07-13,43.3,43.56,42.52,43.33,1743200,43.3,43.56,42.52,43.33,1743200,0.0,1.0
2012-07-16,42.4,43.71,42.31,43.18,2336900,42.4,43.71,42.31,43.18,2336900,0.0,1.0
2012-07-17,41.53,42.68,40.75,42.67,2736200,41.53,42.68,40.75,42.67,2736200,0.0,1.0
2012-07-18,40.98,42.36,40.89,41.52,2136700,40.98,42.36,40.89,41.52,2136700,0.0,1.0
2012-07-19,40.72,41.27,40.33,41.18,1010900,40.72,41.27,40.33,41.18,1010900,0.0,1.0
2012-07-20,40.25,40.79,39.875,40.69,873500,40.25,40.79,39.875,40.69,873500,0.0,1.0
2012-07-23,39.39,40.02,38.99,39.88,1553000,39.39,40.02,38.99,39.88,1553000,0.0,1.0
2012-07-24,38.87,39.7136,38.55,39.5,1365500,38.87,39.7136,38.55,39.5,1365500,0.0,1.0
2012-07-25,39.54,39.57,38.72,38.98,1209800,39.54,39.57,38.72,38.98,1209800,0.0,1.0
2012-07-26,39.36,40.44,39.24,39.86,1368300,39.36,40.44,39.24,39.86,1368300,0.0,1.0
2012-07-27,39.53,40.17,39.36,39.75,1682500,39.53,40.17,39.36,39.75,1682500,0.0,1.0
2012-07-30,39.56,39.94,39.43,39.55,558100,39.56,39.94,39.43,39.55,558100,0.0,1.0
2012-07-31,39.29,40.01,39.25,39.99,1302700,39.29,40.01,39.25,39.99,1302700,0.0,1.0
2012-08-01,38.02,39.75,37.8701,39.49,1256000,38.02,39.75,37.8701,39.49,1256000,0.0,1.0
2012-08-02,37.24,39.19,36.91,38.44,1677900,37.24,39.19,36.91,38.44,1677900,0.0,1.0
2012-08-03,38.11,38.3662,37.57,37.64,1230500,38.11,38.3662,37.57,37.64,1230500,0.0,1.0
2012-08-06,37.47,38.03,37.18,37.74,909000,37.47,38.03,37.18,37.74,909000,0.0,1.0
2012-08-07,38.36,38.58,37.6501,38.01,1222300,38.36,38.58,37.6501,38.01,1222300,0.0,1.0
2012-08-08,38.22,38.7,37.6,38.14,1852700,38.22,38.7,37.6,38.14,1852700,0.0,1.0
2012-08-09,38.01,38.38,37.84,38.28,821400,38.01,38.38,37.84,38.28,821400,0.0,1.0
2012-08-10,37.61,37.9201,37.29,37.8,651000,37.61,37.9201,37.29,37.8,651000,0.0,1.0
2012-08-13,38.54,38.615,37.11,37.33,1380800,38.54,38.615,37.11,37.33,1380800,0.0,1.0
2012-08-14,38.63,38.96,38.44,38.51,712300,38.63,38.96,38.44,38.51,712300,0.0,1.0
2012-08-15,38.66,39.0,38.43,38.51,943800,38.66,39.0,38.43,38.51,943800,0.0,1.0
2012-08-16,38.16,38.69,37.95,38.49,881100,38.16,38.69,37.95,38.49,881100,0.0,1.0
2012-08-17,37.95,38.56,37.88,38.23,999000,37.95,38.56,37.88,38.23,999000,0.0,1.0
2012-08-20,37.02,37.92,36.5,37.92,1614300,37.02,37.92,36.5,37.92,1614300,0.0,1.0
2012-08-21,37.48,37.82,36.97,37.05,1412800,37.48,37.82,36.97,37.05,1412800,0.0,1.0
2012-08-22,37.86,38.11,37.195,37.5,1006000,37.86,38.11,37.195,37.5,1006000,0.0,1.0
2012-08-23,37.94,38.16,37.75,37.81,697700,37.94,38.16,37.75,37.81,697700,0.0,1.0
2012-08-24,38.7,39.13,38.0201,38.08,1213000,38.7,39.13,38.0201,38.08,1213000,0.0,1.0
2012-08-27,37.9,38.46,37.18,37.84,1183800,37.9,38.46,37.18,37.84,1183800,0.0,1.0
2012-08-28,38.35,38.57,37.69,37.85,1602400,38.35,38.57,37.69,37.85,1602400,0.0,1.0
2012-08-29,37.7,38.49,37.62,38.32,535300,37.7,38.49,37.62,38.32,535300,0.0,1.0
2012-08-30,37.62,38.16,37.58,37.59,703700,37.62,38.16,37.58,37.59,703700,0.0,1.0
2012-08-31,37.34,37.9,36.85,37.8,4719800,37.34,37.9,36.85,37.8,4719800,0.0,1.0
2012-09-04,37.93,38.1,37.3,37.45,1130800,37.93,38.1,37.3,37.45,1130800,0.0,1.0
2012-09-05,37.45,37.73,37.15,37.5,1638200,37.45,37.73,37.15,37.5,1638200,0.0,1.0
2012-09-06,38.89,39.02,37.26,37.77,1397700,38.89,39.02,37.26,37.77,1397700,0.0,1.0
2012-09-07,38.36,39.03,38.18,38.96,1199300,38.36,39.03,38.18,38.96,1199300,0.0,1.0
2012-09-10,38.61,39.36,38.39,38.62,1387400,38.61,39.36,38.39,38.62,1387400,0.0,1.0
2012-09-11,38.58,38.89,38.36,38.66,703700,38.58,38.89,38.36,38.66,703700,0.0,1.0
2012-09-12,38.66,39.25,38.4,38.92,954200,38.66,39.25,38.4,38.92,954200,0.0,1.0
2012-09-13,38.27,38.83,38.0,38.63,784700,38.27,38.83,38.0,38.63,784700,0.0,1.0
2012-09-14,38.07,38.38,37.65,38.35,1379700,38.07,38.38,37.65,38.35,1379700,0.0,1.0
2012-09-17,38.41,38.58,37.99,37.99,1231700,38.41,38.58,37.99,37.99,1231700,0.0,1.0
2012-09-18,39.01,39.03,38.28,38.38,1260500,39.01,39.03,38.28,38.38,1260500,0.0,1.0
2012-09-19,39.63,39.8,38.84,38.99,807900,39.63,39.8,38.84,38.99,807900,0.0,1.0
2012-09-20,40.13,40.51,39.49,39.49,1050300,40.13,40.51,39.49,39.49,1050300,0.0,1.0
2012-09-21,41.16,41.22,40.24,40.42,1714400,41.16,41.22,40.24,40.42,1714400,0.0,1.0
2012-09-24,40.37,41.23,40.25,41.05,622000,40.37,41.23,40.25,41.05,622000,0.0,1.0
2012-09-25,40.25,40.96,40.23,40.67,923700,40.25,40.96,40.23,40.67,923700,0.0,1.0
2012-09-26,39.8,40.49,39.65,40.11,675700,39.8,40.49,39.65,40.11,675700,0.0,1.0
2012-09-27,40.2,40.23,39.74,40.2,1243700,40.2,40.23,39.74,40.2,1243700,0.0,1.0
2012-09-28,40.26,40.36,39.83,39.9999,653700,40.26,40.36,39.83,39.9999,653700,0.0,1.0
2012-10-01,39.87,40.34,39.45,40.34,948700,39.87,40.34,39.45,40.34,948700,0.0,1.0
2012-10-02,40.97,41.18,39.8919,40.16,1365900,40.97,41.18,39.8919,40.16,1365900,0.0,1.0
2012-10-03,40.75,41.1,40.45,41.0,860300,40.75,41.1,40.45,41.0,860300,0.0,1.0
2012-10-04,40.87,41.12,40.59,40.67,588800,40.87,41.12,40.59,40.67,588800,0.0,1.0
2012-10-05,41.68,41.72,40.62,40.9,1397500,41.68,41.72,40.62,40.9,1397500,0.0,1.0
2012-10-08,41.73,42.07,41.03,41.7,1340800,41.73,42.07,41.03,41.7,1340800,0.0,1.0
2012-10-09,41.5,41.72,41.095,41.49,1205300,41.5,41.72,41.095,41.49,1205300,0.0,1.0
2012-10-10,41.4,41.56,41.0,41.39,932500,41.4,41.56,41.0,41.39,932500,0.0,1.0
2012-10-11,41.3,41.85,41.05,41.56,993100,41.3,41.85,41.05,41.56,993100,0.0,1.0
2012-10-12,41.57,41.66,41.14,41.24,664400,41.57,41.66,41.14,41.24,664400,0.0,1.0
2012-10-15,42.38,42.84,41.64,41.73,1618800,42.38,42.84,41.64,41.73,1618800,0.0,1.0
2012-10-16,42.22,43.46,42.1101,42.33,2441100,42.22,43.46,42.1101,42.33,2441100,0.0,1.0
2012-10-17,43.08,43.21,42.18,42.28,1334300,43.08,43.21,42.18,42.28,1334300,0.0,1.0
2012-10-18,42.82,43.53,42.72,43.07,1419900,42.82,43.53,42.72,43.07,1419900,0.0,1.0
2012-10-19,42.29,42.89,42.07,42.72,2509300,42.29,42.89,42.07,42.72,2509300,0.0,1.0
2012-10-22,41.21,42.75,41.15,42.25,3711300,41.21,42.75,41.15,42.25,3711300,0.0,1.0
2012-10-23,38.54,40.85,38.34,40.69,4274400,38.54,40.85,38.34,40.69,4274400,0.0,1.0
2012-10-24,38.32,39.13,38.06,38.71,2021800,38.32,39.13,38.06,38.71,2021800,0.0,1.0
2012-10-25,38.15,38.9,37.78,38.43,2133300,38.15,38.9,37.78,38.43,2133300,0.0,1.0
2012-10-26,38.85,40.0,38.395,39.84,3215500,38.85,40.0,38.395,39.84,3215500,0.0,1.0
2012-10-31,37.01,38.91,36.8,38.81,1623700,37.01,38.91,36.8,38.81,1623700,0.0,1.0
2012-11-01,36.7804,37.65,36.6,37.29,2068800,36.7804,37.65,36.6,37.29,2068800,0.0,1.0
2012-11-02,37.41,37.6,36.28,36.81,2267800,37.41,37.6,36.28,36.81,2267800,0.0,1.0
2012-11-05,49.069,49.52,45.99,46.0,13121300,49.069,49.52,45.99,46.0,13121300,0.0,1.0
2012-11-06,48.64,49.18,48.21,48.52,3887800,48.64,49.18,48.21,48.52,3887800,0.0,1.0
2012-11-07,46.5,48.0,46.25,47.82,3573500,46.5,48.0,46.25,47.82,3573500,0.0,1.0
2012-11-08,47.76,47.98,46.25,46.25,2382400,47.76,47.98,46.25,46.25,2382400,0.0,1.0
2012-11-09,48.09,48.7,47.45,47.58,1618600,48.09,48.7,47.45,47.58,1618600,0.0,1.0
2012-11-12,48.13,48.8,47.93,48.17,984400,48.13,48.8,47.93,48.17,984400,0.0,1.0
2012-11-13,48.44,48.6,47.57,47.94,1515900,48.44,48.6,47.57,47.94,1515900,0.0,1.0
2012-11-14,47.84,49.19,47.57,48.35,998500,47.84,49.19,47.57,48.35,998500,0.0,1.0
2012-11-15,47.6017,52.96,47.02,47.6,2456000,47.6017,52.96,47.02,47.6,2456000,0.0,1.0
2012-11-16,47.9,48.48,47.32,47.63,1863300,47.9,48.48,47.32,47.63,1863300,0.0,1.0
2012-11-19,48.275,49.0,47.745,48.4,1124700,48.275,49.0,47.745,48.4,1124700,0.0,1.0
2012-11-20,49.27,49.42,48.25,48.25,1419900,49.27,49.42,48.25,48.25,1419900,0.0,1.0
2012-11-21,48.9,49.51,48.74,49.02,555400,48.9,49.51,48.74,49.02,555400,0.0,1.0
2012-11-23,49.08,49.17,48.74,49.17,272100,49.08,49.17,48.74,49.17,272100,0.0,1.0
2012-11-26,48.59,48.995,48.32,48.8,597800,48.59,48.995,48.32,48.8,597800,0.0,1.0
2012-11-27,48.24,48.81,48.12,48.77,654200,48.24,48.81,48.12,48.77,654200,0.0,1.0
2012-11-28,49.13,49.18,47.51,48.16,730300,49.13,49.18,47.51,48.16,730300,0.0,1.0
2012-11-29,49.05,49.47,48.7154,49.23,1048000,49.05,49.47,48.7154,49.23,1048000,0.0,1.0
2012-11-30,48.5,49.28,48.34,49.0,805100,48.5,49.28,48.34,49.0,805100,0.0,1.0
2012-12-03,48.69,49.19,48.22,48.95,902600,48.69,49.19,48.22,48.95,902600,0.0,1.0
2012-12-04,48.09,48.66,47.6,48.58,819300,48.09,48.66,47.6,48.58,819300,0.0,1.0
2012-12-05,47.89,48.415,47.68,48.19,641200,47.89,48.415,47.68,48.19,641200,0.0,1.0
2012-12-06,47.86,48.25,47.35,47.81,994400,47.86,48.25,47.35,47.81,994400,0.0,1.0
2012-12-07,46.96,48.13,46.53,47.94,1646500,46.96,48.13,46.53,47.94,1646500,0.0,1.0
2012-12-10,48.3,48.37,47.05,47.05,627700,48.3,48.37,47.05,47.05,627700,0.0,1.0
2012-12-11,49.58,49.73,48.05,48.39,1255000,49.58,49.73,48.05,48.39,1255000,0.0,1.0
2012-12-12,50.17,50.48,49.45,49.57,1304400,50.17,50.48,49.45,49.57,1304400,0.0,1.0
2012-12-13,49.37,50.04,49.0,49.91,720200,49.37,50.04,49.0,49.91,720200,0.0,1.0
2012-12-14,49.4101,49.91,48.84,49.25,523900,49.4101,49.91,48.84,49.25,523900,0.0,1.0
2012-12-17,49.7,49.71,49.13,49.43,767600,49.7,49.71,49.13,49.43,767600,0.0,1.0
2012-12-18,49.27,49.91,49.14,49.48,1097100,49.27,49.91,49.14,49.48,1097100,0.0,1.0
2012-12-19,48.7,49.4299,48.42,49.42,858700,48.7,49.4299,48.42,49.42,858700,0.0,1.0
2012-12-20,49.02,49.04,48.53,48.77,794700,49.02,49.04,48.53,48.77,794700,0.0,1.0
2012-12-21,48.89,49.0,48.2625,48.59,1134400,48.89,49.0,48.2625,48.59,1134400,0.0,1.0
2012-12-24,48.93,49.0,48.11,48.92,216700,48.93,49.0,48.11,48.92,216700,0.0,1.0
2012-12-26,48.16,48.82,48.04,48.57,413500,48.16,48.82,48.04,48.57,413500,0.0,1.0
2012-12-27,48.63,49.56,47.95,47.95,769800,48.63,49.56,47.95,47.95,769800,0.0,1.0
2012-12-28,47.94,48.85,47.93,48.15,676600,47.94,48.85,47.93,48.15,676600,0.0,1.0
2012-12-31,49.2,49.327,47.72,47.79,497400,49.2,49.327,47.72,47.79,497400,0.0,1.0
2013-01-02,51.92,52.67,49.71,50.0,1654400,51.92,52.67,49.71,50.0,1654400,0.0,1.0
2013-01-03,52.17,53.45,51.25,52.2,1222000,52.17,53.45,51.25,52.2,1222000,0.0,1.0
2013-01-04,52.54,52.66,51.73,51.93,1081700,52.54,52.66,51.73,51.93,1081700,0.0,1.0
2013-01-07,52.14,52.41,51.26,52.03,1551500,52.14,52.41,51.26,52.03,1551500,0.0,1.0
2013-01-08,51.84,52.2,51.62,52.12,1096400,51.84,52.2,51.62,52.12,1096400,0.0,1.0
2013-01-09,51.93,52.29,51.74,52.07,726200,51.93,52.29,51.74,52.07,726200,0.0,1.0
2013-01-10,51.79,52.18,51.42,52.07,686800,51.79,52.18,51.42,52.07,686800,0.0,1.0
2013-01-11,51.56,52.0,51.33,51.67,1043400,51.56,52.0,51.33,51.67,1043400,0.0,1.0
2013-01-14,52.98,53.0,51.26,51.26,1264900,52.98,53.0,51.26,51.26,1264900,0.0,1.0
2013-01-15,53.76,53.84,52.2602,52.89,1062000,53.76,53.84,52.2602,52.89,1062000,0.0,1.0
2013-01-16,52.32,53.83,51.78,53.53,1500000,52.32,53.83,51.78,53.53,1500000,0.0,1.0
2013-01-17,53.56,53.83,52.03,52.6,1250500,53.56,53.83,52.03,52.6,1250500,0.0,1.0
2013-01-18,54.08,54.09,52.63,53.16,1941600,54.08,54.09,52.63,53.16,1941600,0.0,1.0
2013-01-22,55.22,55.45,54.2,55.0,1406900,55.22,55.45,54.2,55.0,1406900,0.0,1.0
2013-01-23,54.58,55.49,54.34,55.22,1237000,54.58,55.49,54.34,55.22,1237000,0.0,1.0
2013-01-24,54.88,55.08,53.83,54.56,1115000,54.88,55.08,53.83,54.56,1115000,0.0,1.0
2013-01-25,55.4,55.51,54.61,54.61,890500,55.4,55.51,54.61,54.61,890500,0.0,1.0
2013-01-28,55.15,55.7,54.93,55.37,1250800,55.15,55.7,54.93,55.37,1250800,0.0,1.0
2013-01-29,54.8,55.17,53.58,55.06,2675100,54.8,55.17,53.58,55.06,2675100,0.0,1.0
2013-01-30,54.16,55.32,53.93,54.65,595900,54.16,55.32,53.93,54.65,595900,0.0,1.0
2013-01-31,54.89,55.46,53.82,53.82,1197700,54.89,55.46,53.82,53.82,1197700,0.0,1.0
2013-02-01,56.0,56.71,54.89,54.89,1658000,56.0,56.71,54.89,54.89,1658000,0.0,1.0
2013-02-04,55.6,56.16,55.505,55.54,868500,55.6,56.16,55.505,55.54,868500,0.0,1.0
2013-02-05,55.99,56.46,55.28,55.44,472400,55.99,56.46,55.28,55.44,472400,0.0,1.0
2013-02-06,55.68,56.4,55.04,55.75,633300,55.68,56.4,55.04,55.75,633300,0.0,1.0
2013-02-07,54.79,55.98,54.2,55.84,638100,54.79,55.98,54.2,55.84,638100,0.0,1.0
2013-02-08,55.01,55.25,54.65,55.01,615200,55.01,55.25,54.65,55.01,615200,0.0,1.0
2013-02-11,54.84,55.96,54.41,55.25,614400,54.84,55.96,54.41,55.25,614400,0.0,1.0
2013-02-12,54.82,55.17,54.68,55.12,600200,54.82,55.17,54.68,55.12,600200,0.0,1.0
2013-02-13,54.86,55.23,54.49,54.9,642900,54.86,55.23,54.49,54.9,642900,0.0,1.0
2013-02-14,54.97,55.06,54.2,54.79,1153600,54.97,55.06,54.2,54.79,1153600,0.0,1.0
2013-02-15,56.28,56.44,54.7,54.95,1428000,56.28,56.44,54.7,54.95,1428000,0.0,1.0
2013-02-19,56.51,57.66,56.13,56.27,1355400,56.51,57.66,56.13,56.27,1355400,0.0,1.0
2013-02-20,55.17,56.61,55.12,56.3,1010000,55.17,56.61,55.12,56.3,1010000,0.0,1.0
2013-02-21,53.27,55.3416,53.14,54.92,1795700,53.27,55.3416,53.14,54.92,1795700,0.0,1.0
2013-02-22,56.1,56.21,53.35,53.35,2646800,56.1,56.21,53.35,53.35,2646800,0.0,1.0
2013-02-25,55.19,56.49,55.05,55.89,1280300,55.19,56.49,55.05,55.89,1280300,0.0,1.0
2013-02-26,55.92,56.14,54.96,55.26,1454100,55.92,56.14,54.96,55.26,1454100,0.0,1.0
2013-02-27,56.44,57.41,55.51,55.51,1209800,56.44,57.41,55.51,55.51,1209800,0.0,1.0
2013-02-28,57.97,58.33,56.5,56.55,1289900,57.97,58.33,56.5,56.55,1289900,0.0,1.0
2013-03-01,59.61,59.94,57.9,57.9,1902500,59.61,59.94,57.9,57.9,1902500,0.0,1.0
2013-03-04,60.37,60.585,59.11,59.54,1769700,60.37,60.585,59.11,59.54,1769700,0.0,1.0
2013-03-05,60.63,60.89,60.09,60.12,1240300,60.63,60.89,60.09,60.12,1240300,0.0,1.0
2013-03-06,61.25,61.64,60.3,61.08,1095000,61.25,61.64,60.3,61.08,1095000,0.0,1.0
2013-03-07,61.78,62.0,61.12,61.55,661100,61.78,62.0,61.12,61.55,661100,0.0,1.0
2013-03-08,61.46,62.01,61.17,61.98,1334200,61.46,62.01,61.17,61.98,1334200,0.0,1.0
2013-03-11,61.05,62.07,60.96,61.46,1011700,61.05,62.07,60.96,61.46,1011700,0.0,1.0
2013-03-12,62.06,62.1,61.23,61.4,1502500,62.06,62.1,61.23,61.4,1502500,0.0,1.0
2013-03-13,61.47,62.0,60.83,62.0,1102300,61.47,62.0,60.83,62.0,1102300,0.0,1.0
2013-03-14,62.39,62.71,61.43,61.43,1081100,62.39,62.71,61.43,61.43,1081100,0.0,1.0
2013-03-15,61.25,62.96,61.04,62.09,2093100,61.25,62.96,61.04,62.09,2093100,0.0,1.0
2013-03-18,61.48,62.03,60.63,61.0,1073000,61.48,62.03,60.63,61.0,1073000,0.0,1.0
2013-03-19,60.76,62.28,60.38,61.5,1207900,60.76,62.28,60.38,61.5,1207900,0.0,1.0
2013-03-20,61.08,61.47,60.0,61.44,1558900,61.08,61.47,60.0,61.44,1558900,0.0,1.0
2013-03-21,59.85,61.19,59.5,61.04,1855500,59.85,61.19,59.5,61.04,1855500,0.0,1.0
2013-03-22,60.35,60.72,59.83,60.04,2444700,60.35,60.72,59.83,60.04,2444700,0.0,1.0
2013-03-25,60.7,61.1,59.95,60.78,1192800,60.7,61.1,59.95,60.78,1192800,0.0,1.0
2013-03-26,60.6,61.36,60.37,60.76,790700,60.6,61.36,60.37,60.76,790700,0.0,1.0
2013-03-27,60.36,60.618,59.84,60.21,977700,60.36,60.618,59.84,60.21,977700,0.0,1.0
2013-03-28,62.26,62.345,60.43,60.44,1606300,62.26,62.345,60.43,60.44,1606300,0.0,1.0
2013-04-01,61.59,63.57,61.15,62.47,1220700,61.59,63.57,61.15,62.47,1220700,0.0,1.0
2013-04-02,62.99,63.35,62.02,62.04,1303400,62.99,63.35,62.02,62.04,1303400,0.0,1.0
2013-04-03,61.24,63.47,60.78,63.45,977500,61.24,63.47,60.78,63.45,977500,0.0,1.0
2013-04-04,60.9,61.99,60.27,61.83,852200,60.9,61.99,60.27,61.83,852200,0.0,1.0
2013-04-05,61.72,62.0,60.0,60.11,990500,61.72,62.0,60.0,60.11,990500,0.0,1.0
2013-04-08,62.15,62.23,60.84,61.6,668500,62.15,62.23,60.84,61.6,668500,0.0,1.0
2013-04-09,62.5,62.88,61.93,62.21,739600,62.5,62.88,61.93,62.21,739600,0.0,1.0
2013-04-10,64.27,64.27,62.45,62.68,1134700,64.27,64.27,62.45,62.68,1134700,0.0,1.0
2013-04-11,63.68,64.86,63.5,63.97,1322600,63.68,64.86,63.5,63.97,1322600,0.0,1.0
2013-04-12,64.71,64.95,63.33,63.41,896100,64.71,64.95,63.33,63.41,896100,0.0,1.0
2013-04-15,63.21,64.98,63.11,64.51,1235200,63.21,64.98,63.11,64.51,1235200,0.0,1.0
2013-04-16,64.66,64.84,63.47,63.94,1291700,64.66,64.84,63.47,63.94,1291700,0.0,1.0
2013-04-17,63.68,64.21,63.15,63.96,888400,63.68,64.21,63.15,63.96,888400,0.0,1.0
2013-04-18,62.79,64.82,62.34,64.82,822100,62.79,64.82,62.34,64.82,822100,0.0,1.0
2013-04-19,65.44,65.44,62.78,63.14,1311300,65.44,65.44,62.78,63.14,1311300,0.0,1.0
2013-04-22,65.53,66.13,64.768,65.21,932100,65.53,66.13,64.768,65.21,932100,0.0,1.0
2013-04-23,65.02,66.63,64.57,65.81,924200,65.02,66.63,64.57,65.81,924200,0.0,1.0
2013-04-24,62.3,64.68,62.26,64.39,1466900,62.3,64.68,62.26,64.39,1466900,0.0,1.0
2013-04-25,62.87,64.97,62.26,62.94,1910300,62.87,64.97,62.26,62.94,1910300,0.0,1.0
2013-04-26,63.18,64.704,62.1,62.1,1325200,63.18,64.704,62.1,62.1,1325200,0.0,1.0
2013-04-29,64.42,65.47,63.13,63.13,1139600,64.42,65.47,63.13,63.13,1139600,0.0,1.0
2013-04-30,65.6,65.62,63.25,63.29,1108600,65.6,65.62,63.25,63.29,1108600,0.0,1.0
2013-05-01,63.68,65.39,63.64,65.0,1144700,63.68,65.39,63.64,65.0,1144700,0.0,1.0
2013-05-02,65.79,65.79,63.69,63.9,968400,65.79,65.79,63.69,63.9,968400,0.0,1.0
2013-05-03,66.71,67.96,66.26,66.69,1581900,66.71,67.96,66.26,66.69,1581900,0.0,1.0
2013-05-06,66.62,67.15,66.06,66.78,1028600,66.62,67.15,66.06,66.78,1028600,0.0,1.0
2013-05-07,65.41,67.17,65.08,67.15,1442400,65.41,67.17,65.08,67.15,1442400,0.0,1.0
2013-05-08,65.32,66.16,64.845,65.22,875100,65.32,66.16,64.845,65.22,875100,0.0,1.0
2013-05-09,66.41,66.72,65.07,65.2,1161900,66.41,66.72,65.07,65.2,1161900,0.0,1.0
2013-05-10,67.68,67.72,66.19,66.58,767800,67.68,67.72,66.19,66.58,767800,0.0,1.0
2013-05-13,68.85,69.99,67.68,67.85,1354300,68.85,69.99,67.68,67.85,1354300,0.0,1.0
2013-05-14,70.3,71.56,68.551,68.76,1702400,70.3,71.56,68.551,68.76,1702400,0.0,1.0
2013-05-15,67.81,70.3,67.41,69.99,1863700,67.81,70.3,67.41,69.99,1863700,0.0,1.0
2013-05-16,64.5,68.26,63.345,67.96,2813300,64.5,68.26,63.345,67.96,2813300,0.0,1.0
2013-05-17,64.01,65.3,63.3,64.58,1459700,64.01,65.3,63.3,64.58,1459700,0.0,1.0
2013-05-20,62.43,64.474,62.42,63.91,1345300,62.43,64.474,62.42,63.91,1345300,0.0,1.0
2013-05-21,65.0,65.11,62.71,63.37,1806200,65.0,65.11,62.71,63.37,1806200,0.0,1.0
2013-05-22,65.55,69.79,64.94,65.67,2177900,65.55,69.79,64.94,65.67,2177900,0.0,1.0
2013-05-23,65.76,66.399,63.1,64.67,962200,65.76,66.399,63.1,64.67,962200,0.0,1.0
2013-05-24,64.39,65.71,64.1,65.71,954200,64.39,65.71,64.1,65.71,954200,0.0,1.0
2013-05-28,65.61,65.945,64.645,65.14,1721000,65.61,65.945,64.645,65.14,1721000,0.0,1.0
2013-05-29,64.46,65.72,63.45,65.21,974600,64.46,65.72,63.45,65.21,974600,0.0,1.0
2013-05-30,63.85,64.31,63.15,63.98,1505100,63.85,64.31,63.15,63.98,1505100,0.0,1.0
2013-05-31,62.7,63.99,62.09,63.67,7295400,62.7,63.99,62.09,63.67,7295400,0.0,1.0
2013-06-03,59.78,62.0239,56.54,62.0,4431400,59.78,62.0239,56.54,62.0,4431400,0.0,1.0
2013-06-04,59.82,62.73,59.08,60.425,3221700,59.82,62.73,59.08,60.425,3221700,0.0,1.0
2013-06-05,57.67,60.16,57.61,59.53,1457600,57.67,60.16,57.61,59.53,1457600,0.0,1.0
2013-06-06,59.0,59.0,57.03,57.83,1901300,59.0,59.0,57.03,57.83,1901300,0.0,1.0
2013-06-07,58.93,59.88,58.7701,59.02,1106300,58.93,59.88,58.7701,59.02,1106300,0.0,1.0
2013-06-10,58.04,59.25,57.75,59.22,972700,58.04,59.25,57.75,59.22,972700,0.0,1.0
2013-06-11,58.79,58.98,57.065,57.88,1222800,58.79,58.98,57.065,57.88,1222800,0.0,1.0
2013-06-12,57.48,59.38,57.44,59.15,1030400,57.48,59.38,57.44,59.15,1030400,0.0,1.0
2013-06-13,58.97,59.04,57.01,57.26,846900,58.97,59.04,57.01,57.26,846900,0.0,1.0
2013-06-14,58.14,59.34,58.07,58.79,1112700,58.14,59.34,58.07,58.79,1112700,0.0,1.0
2013-06-17,58.17,59.2,57.89,58.75,1000100,58.17,59.2,57.89,58.75,1000100,0.0,1.0
2013-06-18,58.31,58.78,57.21,58.05,835900,58.31,58.78,57.21,58.05,835900,0.0,1.0
2013-06-19,57.21,58.6,57.16,58.3,652700,57.21,58.6,57.16,58.3,652700,0.0,1.0
2013-06-20,55.17,56.86,54.89,56.41,1815800,55.17,56.86,54.89,56.41,1815800,0.0,1.0
2013-06-21,55.6,56.44,55.28,55.61,2576500,55.6,56.44,55.28,55.61,2576500,0.0,1.0
2013-06-24,54.72,55.4,53.53,54.88,1157800,54.72,55.4,53.53,54.88,1157800,0.0,1.0
2013-06-25,55.72,55.83,54.5,55.23,925100,55.72,55.83,54.5,55.23,925100,0.0,1.0
2013-06-26,57.09,57.34,55.86,56.33,1458800,57.09,57.34,55.86,56.33,1458800,0.0,1.0
2013-06-27,56.71,57.67,56.24,57.43,787400,56.71,57.67,56.24,57.43,787400,0.0,1.0
2013-06-28,55.74,56.81,55.65,56.59,2063600,55.74,56.81,55.65,56.59,2063600,0.0,1.0
2013-07-01,59.44,61.21,56.31,56.69,2859600,59.44,61.21,56.31,56.69,2859600,0.0,1.0
2013-07-02,59.72,60.21,58.54,59.2,1095500,59.72,60.21,58.54,59.2,1095500,0.0,1.0
2013-07-03,59.34,59.94,58.27,59.42,822700,59.34,59.94,58.27,59.42,822700,0.0,1.0
2013-07-05,59.63,59.86,58.88,59.48,790500,59.63,59.86,58.88,59.48,790500,0.0,1.0
2013-07-08,58.64,60.01,58.41,59.75,728000,58.64,60.01,58.41,59.75,728000,0.0,1.0
2013-07-09,59.436,59.74,58.36,58.91,848000,59.436,59.74,58.36,58.91,848000,0.0,1.0
2013-07-10,60.55,60.65,59.05,59.62,910400,60.55,60.65,59.05,59.62,910400,0.0,1.0
2013-07-11,60.3,61.309,59.59,61.21,1171400,60.3,61.309,59.59,61.21,1171400,0.0,1.0
2013-07-12,64.81,65.75,60.24,60.29,3210600,64.81,65.75,60.24,60.29,3210600,0.0,1.0
2013-07-15,64.02,64.97,62.87,64.97,1220400,64.02,64.97,62.87,64.97,1220400,0.0,1.0
2013-07-16,62.83,64.09,62.09,63.81,1579500,62.83,64.09,62.09,63.81,1579500,0.0,1.0
2013-07-17,62.64,63.39,62.42,62.87,566500,62.64,63.39,62.42,62.87,566500,0.0,1.0
2013-07-18,63.12,63.52,62.46,63.02,709500,63.12,63.52,62.46,63.02,709500,0.0,1.0
2013-07-19,64.73,65.06,62.69,62.69,1068200,64.73,65.06,62.69,62.69,1068200,0.0,1.0
2013-07-22,64.64,65.22,63.86,64.47,738200,64.64,65.22,63.86,64.47,738200,0.0,1.0
2013-07-23,63.17,64.99,63.0,64.66,769600,63.17,64.99,63.0,64.66,769600,0.0,1.0
2013-07-24,63.26,64.63,62.59,63.4,586600,63.26,64.63,62.59,63.4,586600,0.0,1.0
2013-07-25,63.82,64.22,62.06,63.27,989800,63.82,64.22,62.06,63.27,989800,0.0,1.0
2013-07-26,63.91,64.78,62.01,62.96,843800,63.91,64.78,62.01,62.96,843800,0.0,1.0
2013-07-29,62.41,64.15,62.32,63.4,794000,62.41,64.15,62.32,63.4,794000,0.0,1.0
2013-07-30,64.13,65.5,61.71,62.95,2036500,64.13,65.5,61.71,62.95,2036500,0.0,1.0
2013-07-31,64.65,65.03,63.85,64.66,1018900,64.65,65.03,63.85,64.66,1018900,0.0,1.0
2013-08-01,64.67,65.164,63.962,64.65,875600,64.67,65.164,63.962,64.65,875600,0.0,1.0
2013-08-02,64.46,64.94,64.02,64.64,581000,64.46,64.94,64.02,64.64,581000,0.0,1.0
2013-08-05,64.43,64.7,64.07,64.43,707800,64.43,64.7,64.07,64.43,707800,0.0,1.0
2013-08-06,62.62,64.43,62.61,64.4,743300,62.62,64.43,62.61,64.4,743300,0.0,1.0
2013-08-07,63.34,64.01,62.27,62.33,880100,63.34,64.01,62.27,62.33,880100,0.0,1.0
2013-08-08,63.3,64.29,62.92,64.1,627000,63.3,64.29,62.92,64.1,627000,0.0,1.0
2013-08-09,64.25,64.979,63.38,63.4,816800,64.25,64.979,63.38,63.4,816800,0.0,1.0
2013-08-12,64.61,64.94,63.83,64.25,718500,64.61,64.94,63.83,64.25,718500,0.0,1.0
2013-08-13,64.77,64.88,63.84,64.61,622500,64.77,64.88,63.84,64.61,622500,0.0,1.0
2013-08-14,65.94,67.04,64.78,64.98,2189600,65.94,67.04,64.78,64.98,2189600,0.0,1.0
2013-08-15,63.83,65.885,63.51,65.41,742200,63.83,65.885,63.51,65.41,742200,0.0,1.0
2013-08-16,63.33,64.18,63.05,63.79,501300,63.33,64.18,63.05,63.79,501300,0.0,1.0
2013-08-19,62.78,64.05,62.42,63.1,466500,62.78,64.05,62.42,63.1,466500,0.0,1.0
2013-08-20,63.85,63.99,62.46,62.84,912100,63.85,63.99,62.46,62.84,912100,0.0,1.0
2013-08-21,64.51,65.14,63.62,63.74,447600,64.51,65.14,63.62,63.74,447600,0.0,1.0
2013-08-22,65.25,65.65,64.009,64.7,452300,65.25,65.65,64.009,64.7,452300,0.0,1.0
2013-08-23,64.74,65.49,64.14,65.47,352500,64.74,65.49,64.14,65.47,352500,0.0,1.0
2013-08-26,65.63,66.67,64.864,65.18,789600,65.63,66.67,64.864,65.18,789600,0.0,1.0
2013-08-27,64.18,65.335,63.79,64.89,634300,64.18,65.335,63.79,64.89,634300,0.0,1.0
2013-08-28,64.72,64.93,63.63,64.0,548100,64.72,64.93,63.63,64.0,548100,0.0,1.0
2013-08-29,65.85,66.05,64.51,64.72,493600,65.85,66.05,64.51,64.72,493600,0.0,1.0
2013-08-30,65.47,65.85,65.1,65.61,982000,65.47,65.85,65.1,65.61,982000,0.0,1.0
2013-09-03,68.06,68.07,66.05,66.5,1071300,68.06,68.07,66.05,66.5,1071300,0.0,1.0
2013-09-04,69.46,69.565,68.07,68.16,2412100,69.46,69.565,68.07,68.16,2412100,0.0,1.0
2013-09-05,70.8,70.85,69.4801,69.55,1566000,70.8,70.85,69.4801,69.55,1566000,0.0,1.0
2013-09-06,72.7,72.94,70.102,70.88,1746900,72.7,72.94,70.102,70.88,1746900,0.0,1.0
2013-09-09,76.08,76.16,72.49,72.5,2759600,76.08,76.16,72.49,72.5,2759600,0.0,1.0
2013-09-10,74.43,76.34,72.91,76.25,3373300,74.43,76.34,72.91,76.25,3373300,0.0,1.0
2013-09-11,71.44,74.64,70.17,74.64,2359000,71.44,74.64,70.17,74.64,2359000,0.0,1.0
2013-09-12,71.35,71.99,70.97,71.34,1504500,71.35,71.99,70.97,71.34,1504500,0.0,1.0
2013-09-13,70.77,71.37,69.73,71.3,1731100,70.77,71.37,69.73,71.3,1731100,0.0,1.0
2013-09-16,73.4,73.43,72.23,72.54,2136600,73.4,73.43,72.23,72.54,2136600,0.0,1.0
2013-09-17,75.96,76.3,73.39,73.6,2843100,75.96,76.3,73.39,73.6,2843100,0.0,1.0
2013-09-18,77.492,78.83,75.08,77.25,3190400,77.492,78.83,75.08,77.25,3190400,0.0,1.0
2013-09-19,78.388,80.67,78.21,80.29,8144100,78.388,80.67,78.21,80.29,8144100,0.0,1.0
2013-09-20,76.95,78.9,76.66,78.53,2545200,76.95,78.9,76.66,78.53,2545200,0.0,1.0
2013-09-23,73.7,77.19,73.116,76.75,2260300,73.7,77.19,73.116,76.75,2260300,0.0,1.0
2013-09-24,73.61,74.63,73.27,73.7,1192900,73.61,74.63,73.27,73.7,1192900,0.0,1.0
2013-09-25,72.72,73.81,72.68,73.59,966700,72.72,73.81,72.68,73.59,966700,0.0,1.0
2013-09-26,74.13,75.22,73.26,73.49,1294900,74.13,75.22,73.26,73.49,1294900,0.0,1.0
2013-09-27,74.09,74.6,73.6501,74.38,1255100,74.09,74.6,73.6501,74.38,1255100,0.0,1.0
2013-09-30,72.17,73.89,72.09,73.66,1329300,72.17,73.89,72.09,73.66,1329300,0.0,1.0
2013-10-01,75.92,76.02,72.41,72.41,2023300,75.92,76.02,72.41,72.41,2023300,0.0,1.0
2013-10-02,75.09,75.54,74.31,75.09,1109300,75.09,75.54,74.31,75.09,1109300,0.0,1.0
2013-10-03,73.7,75.075,72.77,74.71,1263200,73.7,75.075,72.77,74.71,1263200,0.0,1.0
2013-10-04,73.82,74.79,73.66,73.81,665200,73.82,74.79,73.66,73.81,665200,0.0,1.0
2013-10-07,72.33,73.78,72.235,73.16,812000,72.33,73.78,72.235,73.16,812000,0.0,1.0
2013-10-08,67.25,71.95,67.25,71.95,3050900,67.25,71.95,67.25,71.95,3050900,0.0,1.0
2013-10-09,65.0,69.2,65.0,68.03,3817500,65.0,69.2,65.0,68.03,3817500,0.0,1.0
2013-10-10,68.55,68.87,65.67,66.06,4681200,68.55,68.87,65.67,66.06,4681200,0.0,1.0
2013-10-11,67.73,68.69,66.8,68.65,1562600,67.73,68.69,66.8,68.65,1562600,0.0,1.0
2013-10-14,68.08,68.4399,66.35,66.76,1099900,68.08,68.4399,66.35,66.76,1099900,0.0,1.0
2013-10-15,66.39,68.3,66.34,68.27,1318600,66.39,68.3,66.34,68.27,1318600,0.0,1.0
2013-10-16,68.97,68.97,66.89,66.99,1879200,68.97,68.97,66.89,66.99,1879200,0.0,1.0
2013-10-17,68.18,68.75,67.7,68.55,1193400,68.18,68.75,67.7,68.55,1193400,0.0,1.0
2013-10-18,66.36,68.22,65.09,68.16,2042600,66.36,68.22,65.09,68.16,2042600,0.0,1.0
2013-10-21,66.69,67.03,65.692,66.28,1314000,66.69,67.03,65.692,66.28,1314000,0.0,1.0
2013-10-22,67.33,67.52,66.4,67.1,1637200,67.33,67.52,66.4,67.1,1637200,0.0,1.0
2013-10-23,67.672,67.83,66.85,66.87,1790300,67.672,67.83,66.85,66.87,1790300,0.0,1.0
2013-10-24,68.96,69.51,67.81,67.81,1816500,68.96,69.51,67.81,67.81,1816500,0.0,1.0
2013-10-25,66.24,68.0,65.6,67.58,3105900,66.24,68.0,65.6,67.58,3105900,0.0,1.0
2013-10-28,66.95,67.0,65.97,66.45,1596700,66.95,67.0,65.97,66.45,1596700,0.0,1.0
2013-10-29,65.6,67.06,65.27,66.98,1279200,65.6,67.06,65.27,66.98,1279200,0.0,1.0
2013-10-30,63.5,65.9225,63.1,65.63,1846000,63.5,65.9225,63.1,65.63,1846000,0.0,1.0
2013-10-31,62.875,63.96,61.83,63.71,2290600,62.875,63.96,61.83,63.71,2290600,0.0,1.0
2013-11-01,62.28,63.3,61.59,63.16,1670300,62.28,63.3,61.59,63.16,1670300,0.0,1.0
2013-11-04,62.87,63.43,62.03,62.22,1380200,62.87,63.43,62.03,62.22,1380200,0.0,1.0
2013-11-05,62.21,63.0,61.65,62.97,1183400,62.21,63.0,61.65,62.97,1183400,0.0,1.0
2013-11-06,60.19,62.95,59.87,62.85,2370300,60.19,62.95,59.87,62.85,2370300,0.0,1.0
2013-11-07,59.3,61.098,58.65,60.43,1978100,59.3,61.098,58.65,60.43,1978100,0.0,1.0
2013-11-08,61.47,61.72,60.04,61.0,2349900,61.47,61.72,60.04,61.0,2349900,0.0,1.0
2013-11-11,62.0,62.96,60.96,61.53,2284600,62.0,62.96,60.96,61.53,2284600,0.0,1.0
2013-11-12,61.97,62.03,59.56,61.04,2837000,61.97,62.03,59.56,61.04,2837000,0.0,1.0
2013-11-13,64.19,64.63,61.055,61.56,3077800,64.19,64.63,61.055,61.56,3077800,0.0,1.0
2013-11-14,64.33,65.48,63.88,64.68,2004700,64.33,65.48,63.88,64.68,2004700,0.0,1.0
2013-11-15,69.29,70.17,63.87,63.99,4856400,69.29,70.17,63.87,63.99,4856400,0.0,1.0
2013-11-18,66.91,70.14,66.1,69.35,2062900,66.91,70.14,66.1,69.35,2062900,0.0,1.0
2013-11-19,66.91,66.91,66.91,66.91,0,66.91,66.91,66.91,66.91,0,0.0,1.0
2013-11-20,69.14,71.76,68.5,70.0,4402400,69.14,71.76,68.5,70.0,4402400,0.0,1.0
2013-11-21,70.82,71.0,69.34,69.5,1494600,70.82,71.0,69.34,69.5,1494600,0.0,1.0
2013-11-22,71.04,72.07,70.731,71.03,1706700,71.04,72.07,70.731,71.03,1706700,0.0,1.0
2013-11-25,70.61,71.87,70.57,71.26,1526200,70.61,71.87,70.57,71.26,1526200,0.0,1.0
2013-11-26,70.53,71.13,70.1,70.92,1860400,70.53,71.13,70.1,70.92,1860400,0.0,1.0
2013-11-27,70.73,71.09,69.05,71.0,962900,70.73,71.09,69.05,71.0,962900,0.0,1.0
2013-11-29,70.428,70.84,70.14,70.84,554400,70.428,70.84,70.14,70.84,554400,0.0,1.0
2013-12-02,70.17,70.75,69.79,70.53,1176000,70.17,70.75,69.79,70.53,1176000,0.0,1.0
2013-12-03,70.03,70.75,69.25,69.83,1158000,70.03,70.75,69.25,69.83,1158000,0.0,1.0
2013-12-04,70.03,70.32,69.01,69.38,810900,70.03,70.32,69.01,69.38,810900,0.0,1.0
2013-12-05,69.62,70.16,69.32,70.08,991600,69.62,70.16,69.32,70.08,991600,0.0,1.0
2013-12-06,70.16,70.73,69.1,70.19,657600,70.16,70.73,69.1,70.19,657600,0.0,1.0
2013-12-09,70.0,70.9,69.46,70.0,811900,70.0,70.9,69.46,70.0,811900,0.0,1.0
2013-12-10,69.02,70.23,68.12,70.03,849900,69.02,70.23,68.12,70.03,849900,0.0,1.0
2013-12-11,67.83,69.3,67.64,69.02,973500,67.83,69.3,67.64,69.02,973500,0.0,1.0
2013-12-12,68.22,68.73,67.65,67.93,850200,68.22,68.73,67.65,67.93,850200,0.0,1.0
2013-12-13,69.53,69.68,68.032,68.61,978900,69.53,69.68,68.032,68.61,978900,0.0,1.0
2013-12-16,69.21,71.5,68.97,69.76,920600,69.21,71.5,68.97,69.76,920600,0.0,1.0
2013-12-17,68.09,69.83,68.03,69.4,883500,68.09,69.83,68.03,69.4,883500,0.0,1.0
2013-12-18,68.76,69.06,67.11,68.48,1085900,68.76,69.06,67.11,68.48,1085900,0.0,1.0
2013-12-19,68.36,69.3,67.97,68.18,597700,68.36,69.3,67.97,68.18,597700,0.0,1.0
2013-12-20,68.86,69.2,67.84,68.25,1456300,68.86,69.2,67.84,68.25,1456300,0.0,1.0
2013-12-23,69.21,69.48,68.57,69.45,744200,69.21,69.48,68.57,69.45,744200,0.0,1.0
2013-12-24,69.2,69.36,68.26,68.95,332200,69.2,69.36,68.26,68.95,332200,0.0,1.0
2013-12-26,69.73,69.94,68.68,69.32,542800,69.73,69.94,68.68,69.32,542800,0.0,1.0
2013-12-27,69.25,70.0,69.01,69.85,375200,69.25,70.0,69.01,69.85,375200,0.0,1.0
2013-12-30,69.32,69.61,68.51,69.36,393400,69.32,69.61,68.51,69.36,393400,0.0,1.0
2013-12-31,70.35,70.56,68.87,69.47,595200,70.35,70.56,68.87,69.47,595200,0.0,1.0
2014-01-02,69.27,70.2,68.49,70.11,671400,69.27,70.2,68.49,70.11,671400,0.0,1.0
2014-01-03,69.09,70.0,68.75,69.59,458000,69.09,70.0,68.75,69.59,458000,0.0,1.0
2014-01-06,67.1,69.75,66.72,69.75,1246800,67.1,69.75,66.72,69.75,1246800,0.0,1.0
2014-01-07,68.54,68.97,67.25,67.86,629200,68.54,68.97,67.25,67.86,629200,0.0,1.0
2014-01-08,69.79,69.9,67.52,68.75,751300,69.79,69.9,67.52,68.75,751300,0.0,1.0
2014-01-09,70.18,71.38,69.27,69.99,1140400,70.18,71.38,69.27,69.99,1140400,0.0,1.0
2014-01-10,69.82,70.07,68.31,69.25,938000,69.82,70.07,68.31,69.25,938000,0.0,1.0
2014-01-13,68.64,71.89,68.02,69.97,1386700,68.64,71.89,68.02,69.97,1386700,0.0,1.0
2014-01-14,71.34,71.35,68.51,69.89,915800,71.34,71.35,68.51,69.89,915800,0.0,1.0
2014-01-15,71.73,72.53,71.12,71.37,1402400,71.73,72.53,71.12,71.37,1402400,0.0,1.0
2014-01-16,72.66,72.9,70.83,71.75,859900,72.66,72.9,70.83,71.75,859900,0.0,1.0
2014-01-17,73.45,73.93,72.58,72.7,1012000,73.45,73.93,72.58,72.7,1012000,0.0,1.0
2014-01-21,73.98,74.0,72.26,73.92,691400,73.98,74.0,72.26,73.92,691400,0.0,1.0
2014-01-22,73.27,74.35,72.61,74.0,704700,73.27,74.35,72.61,74.0,704700,0.0,1.0
2014-01-23,73.75,73.88,71.735,72.86,671400,73.75,73.88,71.735,72.86,671400,0.0,1.0
2014-01-24,70.85,73.14,70.85,72.16,820400,70.85,73.14,70.85,72.16,820400,0.0,1.0
2014-01-27,69.01,71.77,67.8,71.77,1095500,69.01,71.77,67.8,71.77,1095500,0.0,1.0
2014-01-28,68.29,69.59,66.9,69.02,1668000,68.29,69.59,66.9,69.02,1668000,0.0,1.0
2014-01-29,67.51,68.22,66.7215,67.49,860800,67.51,68.22,66.7215,67.49,860800,0.0,1.0
2014-01-30,69.55,69.83,67.95,68.45,1212400,69.55,69.83,67.95,68.45,1212400,0.0,1.0
2014-01-31,68.88,69.52,68.2302,68.45,1005100,68.88,69.52,68.2302,68.45,1005100,0.0,1.0
2014-02-03,67.18,69.59,66.82,68.89,1179500,67.18,69.59,66.82,68.89,1179500,0.0,1.0
2014-02-04,68.14,68.8,67.25,67.4,1016000,68.14,68.8,67.25,67.4,1016000,0.0,1.0
2014-02-05,66.34,67.99,65.31,67.94,1369700,66.34,67.99,65.31,67.94,1369700,0.0,1.0
2014-02-06,64.99,66.9,64.61,66.75,1189600,64.99,66.9,64.61,66.75,1189600,0.0,1.0
2014-02-07,67.33,67.56,65.01,65.17,1227300,67.33,67.56,65.01,65.17,1227300,0.0,1.0
2014-02-10,70.07,70.12,67.255,67.61,1097400,70.07,70.12,67.255,67.61,1097400,0.0,1.0
2014-02-11,70.83,71.55,69.81,70.07,1329100,70.83,71.55,69.81,70.07,1329100,0.0,1.0
2014-02-12,73.01,73.8,70.71,71.07,1435200,73.01,73.8,70.71,71.07,1435200,0.0,1.0
2014-02-13,75.93,75.98,72.45,72.57,1365100,75.93,75.98,72.45,72.57,1365100,0.0,1.0
2014-02-14,75.81,77.0,74.11,75.96,1936400,75.81,77.0,74.11,75.96,1936400,0.0,1.0
2014-02-18,76.39,77.0,73.64,77.0,1798400,76.39,77.0,73.64,77.0,1798400,0.0,1.0
2014-02-19,76.35,76.89,75.34,76.5,1269100,76.35,76.89,75.34,76.5,1269100,0.0,1.0
2014-02-20,80.13,80.555,76.53,76.64,4024600,80.13,80.555,76.53,76.64,4024600,0.0,1.0
2014-02-21,81.52,82.09,79.7534,80.16,2192600,81.52,82.09,79.7534,80.16,2192600,0.0,1.0
2014-02-24,82.07,82.98,81.31,81.64,2658200,82.07,82.98,81.31,81.64,2658200,0.0,1.0
2014-02-25,82.18,82.89,81.01,81.86,1588600,82.18,82.89,81.01,81.86,1588600,0.0,1.0
2014-02-26,82.56,83.305,81.53,81.6,1032600,82.56,83.305,81.53,81.6,1032600,0.0,1.0
2014-02-27,83.28,84.25,79.8601,82.31,1668200,83.28,84.25,79.8601,82.31,1668200,0.0,1.0
2014-02-28,81.0,83.9196,79.7,83.3,2353800,81.0,83.9196,79.7,83.3,2353800,0.0,1.0
2014-03-03,79.72,81.435,79.17,80.19,1164700,79.72,81.435,79.17,80.19,1164700,0.0,1.0
2014-03-04,80.82,82.15,80.01,80.01,954300,80.82,82.15,80.01,80.01,954300,0.0,1.0
2014-03-05,79.28,79.9,78.58,79.79,2512500,79.28,79.9,78.58,79.79,2512500,0.0,1.0
2014-03-06,77.21,79.9,76.89,79.51,1854100,77.21,79.9,76.89,79.51,1854100,0.0,1.0
2014-03-07,77.24,78.05,73.35,77.8,3003700,77.24,78.05,73.35,77.8,3003700,0.0,1.0
2014-03-10,77.2,77.43,75.04,77.3,852500,77.2,77.43,75.04,77.3,852500,0.0,1.0
2014-03-11,77.45,78.33,76.53,77.33,1090700,77.45,78.33,76.53,77.33,1090700,0.0,1.0
2014-03-12,78.45,79.23,76.86,77.23,982000,78.45,79.23,76.86,77.23,982000,0.0,1.0
2014-03-13,77.8,78.7325,77.185,78.26,1189600,77.8,78.7325,77.185,78.26,1189600,0.0,1.0
2014-03-14,77.35,78.88,76.87,77.37,1001700,77.35,78.88,76.87,77.37,1001700,0.0,1.0
2014-03-17,78.7,79.67,77.78,78.07,998800,78.7,79.67,77.78,78.07,998800,0.0,1.0
2014-03-18,81.19,82.0,78.7,79.07,1221700,81.19,82.0,78.7,79.07,1221700,0.0,1.0
2014-03-19,79.7,81.98,79.58,81.0,1069400,79.7,81.98,79.58,81.0,1069400,0.0,1.0
2014-03-20,78.57,79.99,78.09,79.16,1187600,78.57,79.99,78.09,79.16,1187600,0.0,1.0
2014-03-21,73.93,78.81,73.19,78.7,3468500,73.93,78.81,73.19,78.7,3468500,0.0,1.0
2014-03-24,73.71,74.8,70.83,74.03,2240600,73.71,74.8,70.83,74.03,2240600,0.0,1.0
2014-03-25,72.05,74.51,68.91,73.1,3210200,72.05,74.51,68.91,73.1,3210200,0.0,1.0
2014-03-26,69.99,73.24,69.83,72.74,1536300,69.99,73.24,69.83,72.74,1536300,0.0,1.0
2014-03-27,68.91,69.91,67.62,69.84,2466300,68.91,69.91,67.62,69.84,2466300,0.0,1.0
2014-03-28,66.26,69.69,65.49,69.38,1901300,66.26,69.69,65.49,69.38,1901300,0.0,1.0
2014-03-31,68.21,68.22,66.08,66.66,1615500,68.21,68.22,66.08,66.66,1615500,0.0,1.0
2014-04-01,68.61,70.42,67.64,68.53,1190400,68.61,70.42,67.64,68.53,1190400,0.0,1.0
2014-04-02,68.19,69.8,67.41,69.24,927400,68.19,69.8,67.41,69.24,927400,0.0,1.0
2014-04-03,66.03,68.08,65.345,67.86,1998900,66.03,68.08,65.345,67.86,1998900,0.0,1.0
2014-04-04,63.34,66.81,62.35,66.72,2062900,63.34,66.81,62.35,66.72,2062900,0.0,1.0
2014-04-07,63.19,63.94,61.76,63.3,2653600,63.19,63.94,61.76,63.3,2653600,0.0,1.0
2014-04-08,63.1,64.275,61.74,63.0,1636600,63.1,64.275,61.74,63.0,1636600,0.0,1.0
2014-04-09,65.8,66.04,63.11,63.17,1532000,65.8,66.04,63.11,63.17,1532000,0.0,1.0
2014-04-10,61.29,65.79,60.61,65.7,1768400,61.29,65.79,60.61,65.7,1768400,0.0,1.0
2014-04-11,57.25,61.99,57.03,60.55,2869300,57.25,61.99,57.03,60.55,2869300,0.0,1.0
2014-04-14,57.37,59.88,56.45,58.86,2113000,57.37,59.88,56.45,58.86,2113000,0.0,1.0
2014-04-15,58.21,58.57,55.04,57.44,2091100,58.21,58.57,55.04,57.44,2091100,0.0,1.0
2014-04-16,61.37,61.45,58.29,58.74,2129800,61.37,61.45,58.29,58.74,2129800,0.0,1.0
2014-04-17,60.89,62.61,60.5,61.4,1838800,60.89,62.61,60.5,61.4,1838800,0.0,1.0
2014-04-21,61.34,61.41,59.97,60.97,1284600,61.34,61.41,59.97,60.97,1284600,0.0,1.0
2014-04-22,61.99,63.42,61.81,62.84,2592300,61.99,63.42,61.81,62.84,2592300,0.0,1.0
2014-04-23,59.19,62.96,58.92,62.47,2023300,59.19,62.96,58.92,62.47,2023300,0.0,1.0
2014-04-24,59.232,60.765,57.33,60.14,1544000,59.232,60.765,57.33,60.14,1544000,0.0,1.0
2014-04-25,57.09,59.82,56.67,58.57,1261100,57.09,59.82,56.67,58.57,1261100,0.0,1.0
2014-04-28,57.49,58.61,55.8,57.61,1319900,57.49,58.61,55.8,57.61,1319900,0.0,1.0
2014-04-29,58.42,58.935,57.17,58.07,1586200,58.42,58.935,57.17,58.07,1586200,0.0,1.0
2014-04-30,58.23,58.4,56.61,58.3,1357600,58.23,58.4,56.61,58.3,1357600,0.0,1.0
2014-05-01,60.31,61.05,57.02,57.89,2227600,60.31,61.05,57.02,57.89,2227600,0.0,1.0
2014-05-02,57.7,60.2,55.5,58.0,3567800,57.7,60.2,55.5,58.0,3567800,0.0,1.0
2014-05-05,60.13,60.23,57.218,57.55,1914200,60.13,60.23,57.218,57.55,1914200,0.0,1.0
2014-05-06,58.8,60.37,58.49,59.73,1014200,58.8,60.37,58.49,59.73,1014200,0.0,1.0
2014-05-07,58.49,59.4,56.65,59.4,930000,58.49,59.4,56.65,59.4,930000,0.0,1.0
2014-05-08,56.78,59.14,56.49,58.52,993800,56.78,59.14,56.49,58.52,993800,0.0,1.0
2014-05-09,58.54,59.0365,56.17,57.15,1362300,58.54,59.0365,56.17,57.15,1362300,0.0,1.0
2014-05-12,59.3,60.1,58.38,58.5,1042900,59.3,60.1,58.38,58.5,1042900,0.0,1.0
2014-05-13,57.44,59.8,57.28,59.19,1112900,57.44,59.8,57.28,59.19,1112900,0.0,1.0
2014-05-14,58.44,59.0776,56.37,57.3,1299800,58.44,59.0776,56.37,57.3,1299800,0.0,1.0
2014-05-15,57.44,58.68,56.37,58.68,830000,57.44,58.68,56.37,58.68,830000,0.0,1.0
2014-05-16,57.59,57.838,56.0,57.03,1072400,57.59,57.838,56.0,57.03,1072400,0.0,1.0
2014-05-19,57.65,58.48,56.5,57.37,829500,57.65,58.48,56.5,57.37,829500,0.0,1.0
2014-05-20,56.15,57.8,56.09,57.8,784500,56.15,57.8,56.09,57.8,784500,0.0,1.0
2014-05-21,56.17,57.0,55.68,56.96,643400,56.17,57.0,55.68,56.96,643400,0.0,1.0
2014-05-22,56.2,57.31,56.0,56.17,3745800,56.2,57.31,56.0,56.17,3745800,0.0,1.0
2014-05-23,56.48,56.85,55.86,56.23,2098800,56.48,56.85,55.86,56.23,2098800,0.0,1.0
2014-05-27,57.12,57.4,56.24,57.0,2103800,57.12,57.4,56.24,57.0,2103800,0.0,1.0
2014-05-28,57.34,57.99,56.91,57.49,1351100,57.34,57.99,56.91,57.49,1351100,0.0,1.0
2014-05-29,57.5,58.38,57.2,57.48,1481000,57.5,58.38,57.2,57.48,1481000,0.0,1.0
2014-05-30,57.96,58.06,56.72,57.32,1010000,57.96,58.06,56.72,57.32,1010000,0.0,1.0
2014-06-02,58.0,58.46,57.08,58.12,759000,58.0,58.46,57.08,58.12,759000,0.0,1.0
2014-06-03,61.58,62.03,57.26,57.77,2148800,61.58,62.03,57.26,57.77,2148800,0.0,1.0
2014-06-04,63.1,63.24,60.93,61.69,1662700,63.1,63.24,60.93,61.69,1662700,0.0,1.0
2014-06-05,63.33,64.24,62.53,63.1,1744600,63.33,64.24,62.53,63.1,1744600,0.0,1.0
2014-06-06,61.74,64.2,61.335,63.33,3671300,61.74,64.2,61.335,63.33,3671300,0.0,1.0
2014-06-09,61.51,63.1,61.41,63.0,1885600,61.51,63.1,61.41,63.0,1885600,0.0,1.0
2014-06-10,61.6,62.4599,60.69,61.65,950100,61.6,62.4599,60.69,61.65,950100,0.0,1.0
2014-06-11,61.56,62.43,60.9001,61.25,1060500,61.56,62.43,60.9001,61.25,1060500,0.0,1.0
2014-06-12,61.78,62.55,61.27,62.03,929500,61.78,62.55,61.27,62.03,929500,0.0,1.0
2014-06-13,61.09,62.0,60.63,62.0,560700,61.09,62.0,60.63,62.0,560700,0.0,1.0
2014-06-16,60.5,61.7,60.2,60.8,814900,60.5,61.7,60.2,60.8,814900,0.0,1.0
2014-06-17,60.53,60.93,59.39,60.54,782200,60.53,60.93,59.39,60.54,782200,0.0,1.0
2014-06-18,62.66,62.81,60.53,60.53,1456100,62.66,62.81,60.53,60.53,1456100,0.0,1.0
2014-06-19,62.41,63.5,62.215,62.8,980300,62.41,63.5,62.215,62.8,980300,0.0,1.0
2014-06-20,66.09,67.11,62.61,62.74,2941600,66.09,67.11,62.61,62.74,2941600,0.0,1.0
2014-06-23,64.24,66.3,64.04,65.36,1068300,64.24,66.3,64.04,65.36,1068300,0.0,1.0
2014-06-24,62.79,65.0,62.69,64.83,899600,62.79,65.0,62.69,64.83,899600,0.0,1.0
2014-06-25,62.56,63.99,62.39,63.48,672200,62.56,63.99,62.39,63.48,672200,0.0,1.0
2014-06-26,62.69,62.9399,61.31,62.45,542000,62.69,62.9399,61.31,62.45,542000,0.0,1.0
2014-06-27,62.83,62.94,61.66,62.66,892500,62.83,62.94,61.66,62.66,892500,0.0,1.0
2014-06-30,62.21,63.27,62.06,62.67,582700,62.21,63.27,62.06,62.67,582700,0.0,1.0
2014-07-01,63.67,63.815,62.35,62.7,666400,63.67,63.815,62.35,62.7,666400,0.0,1.0
2014-07-02,64.28,65.79,63.22,63.48,974800,64.28,65.79,63.22,63.48,974800,0.0,1.0
2014-07-03,64.59,65.05,63.83,64.66,368500,64.59,65.05,63.83,64.66,368500,0.0,1.0
2014-07-07,61.65,64.7,61.56,64.01,1187700,61.65,64.7,61.56,64.01,1187700,0.0,1.0
2014-07-08,59.92,61.73,59.62,61.49,1184400,59.92,61.73,59.62,61.49,1184400,0.0,1.0
2014-07-09,60.24,60.66,58.62,59.69,576000,60.24,60.66,58.62,59.69,576000,0.0,1.0
2014-07-10,59.06,59.955,58.61,59.26,826400,59.06,59.955,58.61,59.26,826400,0.0,1.0
2014-07-11,59.29,59.71,58.87,59.25,432500,59.29,59.71,58.87,59.25,432500,0.0,1.0
2014-07-14,59.09,60.0,58.77,59.8,522900,59.09,60.0,58.77,59.8,522900,0.0,1.0
2014-07-15,57.7,60.0,57.33,59.42,1650000,57.7,60.0,57.33,59.42,1650000,0.0,1.0
2014-07-16,56.34,58.84,56.2,58.84,1067200,56.34,58.84,56.2,58.84,1067200,0.0,1.0
2014-07-17,55.78,57.36,55.36,56.16,1850500,55.78,57.36,55.36,56.16,1850500,0.0,1.0
2014-07-18,59.06,59.24,55.8,56.09,1720800,59.06,59.24,55.8,56.09,1720800,0.0,1.0
2014-07-21,59.36,59.43,57.88,58.57,850600,59.36,59.43,57.88,58.57,850600,0.0,1.0
2014-07-22,60.38,60.67,59.458,60.14,1271700,60.38,60.67,59.458,60.14,1271700,0.0,1.0
2014-07-23,62.08,63.05,60.164,61.48,1376200,62.08,63.05,60.164,61.48,1376200,0.0,1.0
2014-07-24,61.46,62.26,60.69,62.26,923900,61.46,62.26,60.69,62.26,923900,0.0,1.0
2014-07-25,60.6,61.59,60.08,61.4,955200,60.6,61.59,60.08,61.4,955200,0.0,1.0
2014-07-28,60.01,60.94,59.1,60.8,894100,60.01,60.94,59.1,60.8,894100,0.0,1.0
2014-07-29,61.03,61.75,59.66,59.66,639800,61.03,61.75,59.66,59.66,639800,0.0,1.0
2014-07-30,61.09,62.93,60.76,61.75,1083200,61.09,62.93,60.76,61.75,1083200,0.0,1.0
2014-07-31,61.82,65.99,61.2,64.8,3994300,61.82,65.99,61.2,64.8,3994300,0.0,1.0
2014-08-01,61.95,62.926,61.03,61.03,1058400,61.95,62.926,61.03,61.03,1058400,0.0,1.0
2014-08-04,64.28,64.5,61.64,61.96,1339900,64.28,64.5,61.64,61.96,1339900,0.0,1.0
2014-08-05,64.96,65.5,63.74,63.91,1251400,64.96,65.5,63.74,63.91,1251400,0.0,1.0
2014-08-06,65.11,65.49,64.181,64.5,989900,65.11,65.49,64.181,64.5,989900,0.0,1.0
2014-08-07,63.66,65.9,63.0,65.28,1181400,63.66,65.9,63.0,65.28,1181400,0.0,1.0
2014-08-08,63.99,64.49,63.35,64.05,557500,63.99,64.49,63.35,64.05,557500,0.0,1.0
2014-08-11,64.93,65.34,63.59,64.31,780700,64.93,65.34,63.59,64.31,780700,0.0,1.0
2014-08-12,64.41,65.1,64.11,65.1,597300,64.41,65.1,64.11,65.1,597300,0.0,1.0
2014-08-13,65.81,66.4,64.085,64.85,926400,65.81,66.4,64.085,64.85,926400,0.0,1.0
2014-08-14,67.67,67.75,65.39,65.59,1151000,67.67,67.75,65.39,65.59,1151000,0.0,1.0
2014-08-15,67.24,68.41,66.06,68.26,889500,67.24,68.41,66.06,68.26,889500,0.0,1.0
2014-08-18,67.99,68.5,67.3,67.85,1051500,67.99,68.5,67.3,67.85,1051500,0.0,1.0
2014-08-19,69.1,69.69,67.31,68.31,1229400,69.1,69.69,67.31,68.31,1229400,0.0,1.0
2014-08-20,70.66,70.9,68.12,68.47,1414200,70.66,70.9,68.12,68.47,1414200,0.0,1.0
2014-08-21,69.37,70.821,68.88,70.23,1106800,69.37,70.821,68.88,70.23,1106800,0.0,1.0
2014-08-22,70.16,70.83,68.46,68.51,832400,70.16,70.83,68.46,68.51,832400,0.0,1.0
2014-08-25,70.89,72.21,70.03,70.96,1180000,70.89,72.21,70.03,70.96,1180000,0.0,1.0
2014-08-26,71.55,72.0,71.0,71.07,980400,71.55,72.0,71.0,71.07,980400,0.0,1.0
2014-08-27,70.8,71.5,70.01,71.28,804900,70.8,71.5,70.01,71.28,804900,0.0,1.0
2014-08-28,69.62,71.1,69.55,69.91,764700,69.62,71.1,69.55,69.91,764700,0.0,1.0
2014-08-29,71.22,71.73,69.6801,69.75,678400,71.22,71.73,69.6801,69.75,678400,0.0,1.0
2014-09-02,70.39,71.45,69.18,71.45,792100,70.39,71.45,69.18,71.45,792100,0.0,1.0
2014-09-03,70.49,71.33,70.06,70.43,755500,70.49,71.33,70.06,70.43,755500,0.0,1.0
2014-09-04,68.32,70.89,68.26,70.47,1079100,68.32,70.89,68.26,70.47,1079100,0.0,1.0
2014-09-05,67.3,69.0,66.34,68.75,1264300,67.3,69.0,66.34,68.75,1264300,0.0,1.0
2014-09-08,69.19,69.7,66.91,66.91,1594800,69.19,69.7,66.91,66.91,1594800,0.0,1.0
2014-09-09,68.23,69.39,68.02,69.39,1271000,68.23,69.39,68.02,69.39,1271000,0.0,1.0
2014-09-10,69.48,69.74,67.97,68.41,955400,69.48,69.74,67.97,68.41,955400,0.0,1.0
2014-09-11,68.8,69.34,68.52,69.3,1140000,68.8,69.34,68.52,69.3,1140000,0.0,1.0
2014-09-12,68.0,69.08,67.61,68.9,686700,68.0,69.08,67.61,68.9,686700,0.0,1.0
2014-09-15,66.79,68.01,66.25,67.76,1009400,66.79,68.01,66.25,67.76,1009400,0.0,1.0
2014-09-16,66.89,67.25,65.99,66.57,1218200,66.89,67.25,65.99,66.57,1218200,0.0,1.0
2014-09-17,68.21,68.66,66.43,67.11,762300,68.21,68.66,66.43,67.11,762300,0.0,1.0
2014-09-18,69.6,69.61,67.885,68.21,1340300,69.6,69.61,67.885,68.21,1340300,0.0,1.0
2014-09-19,69.85,69.96,68.94,69.75,1761100,69.85,69.96,68.94,69.75,1761100,0.0,1.0
2014-09-22,69.08,69.7683,68.32,69.38,1677200,69.08,69.7683,68.32,69.38,1677200,0.0,1.0
2014-09-23,70.06,70.38,68.67,68.93,806300,70.06,70.38,68.67,68.93,806300,0.0,1.0
2014-09-24,72.61,72.66,69.17,70.17,1319300,72.61,72.66,69.17,70.17,1319300,0.0,1.0
2014-09-25,71.31,73.23,71.065,72.43,869200,71.31,73.23,71.065,72.43,869200,0.0,1.0
2014-09-26,72.36,72.56,70.73,71.45,748000,72.36,72.56,70.73,71.45,748000,0.0,1.0
2014-09-29,73.0,73.14,71.44,71.67,732200,73.0,73.14,71.44,71.67,732200,0.0,1.0
2014-09-30,72.16,73.35,72.09,73.22,1116400,72.16,73.35,72.09,73.22,1116400,0.0,1.0
2014-10-01,70.41,72.18,70.3,71.93,1465900,70.41,72.18,70.3,71.93,1465900,0.0,1.0
2014-10-02,69.79,71.11,69.1,70.02,1207300,69.79,71.11,69.1,70.02,1207300,0.0,1.0
2014-10-03,70.67,71.0,69.8,70.29,1055300,70.67,71.0,69.8,70.29,1055300,0.0,1.0
2014-10-06,71.05,71.57,70.4,71.17,1090800,71.05,71.57,70.4,71.17,1090800,0.0,1.0
2014-10-07,69.95,70.95,69.45,70.53,1142000,69.95,70.95,69.45,70.53,1142000,0.0,1.0
2014-10-08,72.92,72.975,69.95,70.21,1043900,72.92,72.975,69.95,70.21,1043900,0.0,1.0
2014-10-09,71.92,73.6,71.54,72.86,1239000,71.92,73.6,71.54,72.86,1239000,0.0,1.0
2014-10-10,70.8,73.19,70.61,71.27,1048000,70.8,73.19,70.61,71.27,1048000,0.0,1.0
2014-10-13,68.09,70.99,68.02,70.72,1396500,68.09,70.99,68.02,70.72,1396500,0.0,1.0
2014-10-14,67.27,69.44,66.11,68.59,1277600,67.27,69.44,66.11,68.59,1277600,0.0,1.0
2014-10-15,67.32,67.72,65.91,66.14,1230600,67.32,67.72,65.91,66.14,1230600,0.0,1.0
2014-10-16,70.59,71.72,66.44,66.44,1190400,70.59,71.72,66.44,66.44,1190400,0.0,1.0
2014-10-17,70.45,71.53,70.03,71.33,1763700,70.45,71.53,70.03,71.33,1763700,0.0,1.0
2014-10-20,71.0,71.76,70.1,70.28,855800,71.0,71.76,70.1,70.28,855800,0.0,1.0
2014-10-21,74.71,75.26,71.9,72.27,1559200,74.71,75.26,71.9,72.27,1559200,0.0,1.0
2014-10-22,74.32,75.72,73.6,74.36,969800,74.32,75.72,73.6,74.36,969800,0.0,1.0
2014-10-23,75.01,75.86,74.22,75.0,1272500,75.01,75.86,74.22,75.0,1272500,0.0,1.0
2014-10-24,81.03,81.83,75.4,75.4,2399300,81.03,81.83,75.4,75.4,2399300,0.0,1.0
2014-10-27,82.36,82.4,80.06,80.51,1038700,82.36,82.4,80.06,80.51,1038700,0.0,1.0
2014-10-28,82.05,83.32,81.43,81.43,1379600,82.05,83.32,81.43,81.43,1379600,0.0,1.0
2014-10-29,80.56,81.55,79.64,81.31,1262500,80.56,81.55,79.64,81.31,1262500,0.0,1.0
2014-10-30,82.36,83.68,79.89,80.32,1029200,82.36,83.68,79.89,80.32,1029200,0.0,1.0
2014-10-31,82.5,84.3,82.0,83.26,1183600,82.5,84.3,82.0,83.26,1183600,0.0,1.0
2014-11-03,84.58,86.8,83.06,83.06,1620300,84.58,86.8,83.06,83.06,1620300,0.0,1.0
2014-11-04,83.46,84.88,82.5722,83.72,830500,83.46,84.88,82.5722,83.72,830500,0.0,1.0
2014-11-05,81.97,84.42,81.7225,84.13,729500,81.97,84.42,81.7225,84.13,729500,0.0,1.0
2014-11-06,84.03,84.14,82.15,82.15,626300,84.03,84.14,82.15,82.15,626300,0.0,1.0
2014-11-07,83.91,84.36,82.46,83.6,727100,83.91,84.36,82.46,83.6,727100,0.0,1.0
2014-11-10,87.6,88.23,85.78,85.78,1378700,87.6,88.23,85.78,85.78,1378700,0.0,1.0
2014-11-11,86.12,87.5,85.771,87.48,1065500,86.12,87.5,85.771,87.48,1065500,0.0,1.0
2014-11-12,86.95,87.15,84.83,85.38,692500,86.95,87.15,84.83,85.38,692500,0.0,1.0
2014-11-13,87.92,88.15,86.2801,86.98,979300,87.92,88.15,86.2801,86.98,979300,0.0,1.0
2014-11-14,82.85,87.87,82.67,87.06,1457300,82.85,87.87,82.67,87.06,1457300,0.0,1.0
2014-11-17,83.1,84.18,82.32,82.88,1007000,83.1,84.18,82.32,82.88,1007000,0.0,1.0
2014-11-18,85.45,86.05,82.81,83.26,847500,85.45,86.05,82.81,83.26,847500,0.0,1.0
2014-11-19,85.08,85.975,84.19,85.18,592700,85.08,85.975,84.19,85.18,592700,0.0,1.0
2014-11-20,84.43,85.0,83.52,84.53,690700,84.43,85.0,83.52,84.53,690700,0.0,1.0
2014-11-21,85.83,86.34,84.26,85.48,847400,85.83,86.34,84.26,85.48,847400,0.0,1.0
2014-11-24,87.94,88.37,83.1,83.89,2935300,87.94,88.37,83.1,83.89,2935300,0.0,1.0
2014-11-25,89.45,91.4,87.34,88.69,1957800,89.45,91.4,87.34,88.69,1957800,0.0,1.0
2014-11-26,89.38,89.95,88.005,89.55,920200,89.38,89.95,88.005,89.55,920200,0.0,1.0
2014-11-28,89.72,90.83,88.92,89.47,516300,89.72,90.83,88.92,89.47,516300,0.0,1.0
2014-12-01,90.16,90.9,88.12,89.3,1440600,90.16,90.9,88.12,89.3,1440600,0.0,1.0
2014-12-02,92.27,92.99,88.28,90.66,1606400,92.27,92.99,88.28,90.66,1606400,0.0,1.0
2014-12-03,91.1,92.96,90.45,92.37,1328100,91.1,92.96,90.45,92.37,1328100,0.0,1.0
2014-12-04,89.96,91.68,89.36,91.68,1030700,89.96,91.68,89.36,91.68,1030700,0.0,1.0
2014-12-05,90.18,90.93,89.51,90.15,885100,90.18,90.93,89.51,90.15,885100,0.0,1.0
2014-12-08,92.72,94.25,90.94,90.94,1363600,92.72,94.25,90.94,90.94,1363600,0.0,1.0
2014-12-09,94.19,94.96,90.57,90.92,1057900,94.19,94.96,90.57,90.92,1057900,0.0,1.0
2014-12-10,91.4,95.3087,90.89,95.0,1137000,91.4,95.3087,90.89,95.0,1137000,0.0,1.0
2014-12-11,92.9,96.355,91.35,92.86,1458900,92.9,96.355,91.35,92.86,1458900,0.0,1.0
2014-12-12,91.52,93.96,91.47,91.7,830600,91.52,93.96,91.47,91.7,830600,0.0,1.0
2014-12-15,87.23,91.9999,86.25,91.7,2018900,87.23,91.9999,86.25,91.7,2018900,0.0,1.0
2014-12-16,86.06,88.79,86.05,87.38,1508100,86.06,88.79,86.05,87.38,1508100,0.0,1.0
2014-12-17,87.21,87.829,85.72,86.34,1573700,87.21,87.829,85.72,86.34,1573700,0.0,1.0
2014-12-18,91.83,91.85,88.12,89.0,1422600,91.83,91.85,88.12,89.0,1422600,0.0,1.0
2014-12-19,93.84,94.19,91.1,92.44,1834700,93.84,94.19,91.1,92.44,1834700,0.0,1.0
2014-12-22,92.8,93.89,91.2,93.34,952600,92.8,93.89,91.2,93.34,952600,0.0,1.0
2014-12-23,87.29,93.24,86.72,92.89,1308800,87.29,93.24,86.72,92.89,1308800,0.0,1.0
2014-12-24,88.18,89.575,86.72,87.15,496800,88.18,89.575,86.72,87.15,496800,0.0,1.0
2014-12-26,91.53,91.74,88.09,88.86,572700,91.53,91.74,88.09,88.86,572700,0.0,1.0
2014-12-29,92.21,92.46,90.18,91.42,592500,92.21,92.46,90.18,91.42,592500,0.0,1.0
2014-12-30,90.335,91.95,89.51,91.81,731500,90.335,91.95,89.51,91.81,731500,0.0,1.0
2014-12-31,90.4,92.69,89.8101,90.63,722400,90.4,92.69,89.8101,90.63,722400,0.0,1.0
2015-01-02,92.17,92.63,90.71,91.24,722000,92.17,92.63,90.71,91.24,722000,0.0,1.0
2015-01-05,93.11,93.41,90.68,90.89,1210000,93.11,93.41,90.68,90.89,1210000,0.0,1.0
2015-01-06,90.28,94.88,88.51,93.11,2115600,90.28,94.88,88.51,93.11,2115600,0.0,1.0
2015-01-07,93.76,94.03,91.09,91.72,951400,93.76,94.03,91.09,91.72,951400,0.0,1.0
2015-01-08,94.18,97.93,93.27,95.66,1181900,94.18,97.93,93.27,95.66,1181900,0.0,1.0
2015-01-09,93.78,95.31,92.62,94.44,903500,93.78,95.31,92.62,94.44,903500,0.0,1.0
2015-01-12,96.58,98.63,93.23,95.31,1746300,96.58,98.63,93.23,95.31,1746300,0.0,1.0
2015-01-13,97.13,100.32,96.04,97.29,1716500,97.13,100.32,96.04,97.29,1716500,0.0,1.0
2015-01-14,98.94,100.25,95.43,95.44,1509300,98.94,100.25,95.43,95.44,1509300,0.0,1.0
2015-01-15,97.78,100.5,96.91,99.57,1532900,97.78,100.5,96.91,99.57,1532900,0.0,1.0
2015-01-16,99.45,99.88,97.74,98.39,1664600,99.45,99.88,97.74,98.39,1664600,0.0,1.0
2015-01-20,99.16,100.37,97.12,99.95,1184500,99.16,100.37,97.12,99.95,1184500,0.0,1.0
2015-01-21,96.14,99.08,95.77,98.51,1210300,96.14,99.08,95.77,98.51,1210300,0.0,1.0
2015-01-22,95.85,96.43,92.0,93.5,4661100,95.85,96.43,92.0,93.5,4661100,0.0,1.0
2015-01-23,97.69,99.03,95.85,96.03,1688000,97.69,99.03,95.85,96.03,1688000,0.0,1.0
2015-01-26,99.51,100.48,97.5,98.09,1277000,99.51,100.48,97.5,98.09,1277000,0.0,1.0
2015-01-27,99.58,100.4299,98.01,99.0,968200,99.58,100.4299,98.01,99.0,968200,0.0,1.0
2015-01-28,97.25,100.95,97.17,100.58,1288700,97.25,100.95,97.17,100.58,1288700,0.0,1.0
2015-01-29,99.65,100.29,96.3801,98.35,1029000,99.65,100.29,96.3801,98.35,1029000,0.0,1.0
2015-01-30,97.16,100.9,96.89,99.14,2185200,97.16,100.9,96.89,99.14,2185200,0.0,1.0
2015-02-02,95.34,97.9,93.87,97.72,1397600,95.34,97.9,93.87,97.72,1397600,0.0,1.0
2015-02-03,92.76,96.08,90.667,96.08,2032700,92.76,96.08,90.667,96.08,2032700,0.0,1.0
2015-02-04,94.36,95.29,89.18,91.33,1178800,94.36,95.29,89.18,91.33,1178800,0.0,1.0
2015-02-05,95.64,95.88,93.39,93.83,960300,95.64,95.88,93.39,93.83,960300,0.0,1.0
2015-02-06,93.85,96.77,93.16,95.93,699300,93.85,96.77,93.16,95.93,699300,0.0,1.0
2015-02-09,94.0,96.1,92.89,94.0,589100,94.0,96.1,92.89,94.0,589100,0.0,1.0
2015-02-10,94.74,95.969,94.31,95.39,1078800,94.74,95.969,94.31,95.39,1078800,0.0,1.0
2015-02-11,95.8,97.04,94.14,94.57,928300,95.8,97.04,94.14,94.57,928300,0.0,1.0
2015-02-12,98.78,99.42,95.53,97.0,879000,98.78,99.42,95.53,97.0,879000,0.0,1.0
2015-02-13,100.76,100.8,97.43,98.57,1154100,100.76,100.8,97.43,98.57,1154100,0.0,1.0
2015-02-17,101.51,103.67,100.26,100.8,1160900,101.51,103.67,100.26,100.8,1160900,0.0,1.0
2015-02-18,103.36,103.45,100.45,101.49,694400,103.36,103.45,100.45,101.49,694400,0.0,1.0
2015-02-19,104.19,104.66,102.445,103.39,893300,104.19,104.66,102.445,103.39,893300,0.0,1.0
2015-02-20,107.16,107.99,103.57,104.55,1344000,107.16,107.99,103.57,104.55,1344000,0.0,1.0
2015-02-23,107.83,110.0,107.05,107.64,1356200,107.83,110.0,107.05,107.64,1356200,0.0,1.0
2015-02-24,106.03,108.395,104.42,108.04,1129600,106.03,108.395,104.42,108.04,1129600,0.0,1.0
2015-02-25,107.5,108.2,105.0,106.01,1117500,107.5,108.2,105.0,106.01,1117500,0.0,1.0
2015-02-26,108.84,111.89,104.96,108.25,1953300,108.84,111.89,104.96,108.25,1953300,0.0,1.0
2015-02-27,107.07,108.98,106.12,108.24,921400,107.07,108.98,106.12,108.24,921400,0.0,1.0
2015-03-02,108.42,108.8796,106.575,107.0,1138800,108.42,108.8796,106.575,107.0,1138800,0.0,1.0
2015-03-03,108.36,108.53,106.07,107.21,1015600,108.36,108.53,106.07,107.21,1015600,0.0,1.0
2015-03-04,109.79,110.0,106.8,107.49,1097200,109.79,110.0,106.8,107.49,1097200,0.0,1.0
2015-03-05,113.5,116.7,111.05,111.05,2779200,113.5,116.7,111.05,111.05,2779200,0.0,1.0
2015-03-06,113.77,115.681,112.5,113.44,1341400,113.77,115.681,112.5,113.44,1341400,0.0,1.0
2015-03-09,113.18,114.3,111.17,113.75,1392300,113.18,114.3,111.17,113.75,1392300,0.0,1.0
2015-03-10,113.16,115.0,111.26,112.09,1132500,113.16,115.0,111.26,112.09,1132500,0.0,1.0
2015-03-11,114.45,115.82,111.81,113.87,1365300,114.45,115.82,111.81,113.87,1365300,0.0,1.0
2015-03-12,115.59,115.85,113.55,114.5,1223800,115.59,115.85,113.55,114.5,1223800,0.0,1.0
2015-03-13,123.52,124.16,117.63,117.68,3539900,123.52,124.16,117.63,117.68,3539900,0.0,1.0
2015-03-16,124.37,124.99,121.2601,121.49,1722600,124.37,124.99,121.2601,121.49,1722600,0.0,1.0
2015-03-17,127.27,127.9,123.38,124.37,1716300,127.27,127.9,123.38,124.37,1716300,0.0,1.0
2015-03-18,126.11,127.54,123.85,126.51,1766900,126.11,127.54,123.85,126.51,1766900,0.0,1.0
2015-03-19,127.49,129.4232,126.91,127.36,1644700,127.49,129.4232,126.91,127.36,1644700,0.0,1.0
2015-03-20,125.17,129.59,124.82,128.51,2290800,125.17,129.59,124.82,128.51,2290800,0.0,1.0
2015-03-23,123.62,125.25,121.45,125.25,1802200,123.62,125.25,121.45,125.25,1802200,0.0,1.0
2015-03-24,123.0,126.0,122.73,124.01,1579100,123.0,126.0,122.73,124.01,1579100,0.0,1.0
2015-03-25,115.62,123.26,115.06,122.85,2544100,115.62,123.26,115.06,122.85,2544100,0.0,1.0
2015-03-26,115.55,116.2,111.0,112.63,2241200,115.55,116.2,111.0,112.63,2241200,0.0,1.0
2015-03-27,128.78,133.54,123.05,125.0,6370700,128.78,133.54,123.05,125.0,6370700,0.0,1.0
2015-03-30,129.135,133.44,126.54,131.33,2828600,129.135,133.44,126.54,131.33,2828600,0.0,1.0
2015-03-31,124.62,129.33,123.58,128.85,2412100,124.62,129.33,123.58,128.85,2412100,0.0,1.0
2015-04-01,120.95,124.75,118.22,124.61,2104200,120.95,124.75,118.22,124.61,2104200,0.0,1.0
2015-04-02,120.38,121.805,117.55,120.92,1525900,120.38,121.805,117.55,120.92,1525900,0.0,1.0
2015-04-06,118.78,121.35,118.17,120.11,1213800,118.78,121.35,118.17,120.11,1213800,0.0,1.0
2015-04-07,121.17,123.5,119.11,119.69,1675700,121.17,123.5,119.11,119.69,1675700,0.0,1.0
2015-04-08,123.64,124.81,120.29,120.39,2056000,123.64,124.81,120.29,120.39,2056000,0.0,1.0
2015-04-09,122.08,126.66,121.8,124.5,1964800,122.08,126.66,121.8,124.5,1964800,0.0,1.0
2015-04-10,122.2,124.0,121.4,122.56,1609000,122.2,124.0,121.4,122.56,1609000,0.0,1.0
2015-04-13,122.14,124.86,121.86,121.88,953400,122.14,124.86,121.86,121.88,953400,0.0,1.0
2015-04-14,121.5,123.72,119.38,122.0,1136000,121.5,123.72,119.38,122.0,1136000,0.0,1.0
2015-04-15,120.8,122.1,119.27,122.03,1193900,120.8,122.1,119.27,122.03,1193900,0.0,1.0
2015-04-16,121.655,122.2,119.8,121.4,795700,121.655,122.2,119.8,121.4,795700,0.0,1.0
2015-04-17,120.91,121.71,119.5,120.85,1613900,120.91,121.71,119.5,120.85,1613900,0.0,1.0
2015-04-20,120.13,121.51,119.0364,121.04,1026300,120.13,121.51,119.0364,121.04,1026300,0.0,1.0
2015-04-21,121.24,121.74,119.7,120.94,979800,121.24,121.74,119.7,120.94,979800,0.0,1.0
2015-04-22,121.08,123.15,120.37,121.3,731200,121.08,123.15,120.37,121.3,731200,0.0,1.0
2015-04-23,122.95,124.05,120.26,120.69,1004800,122.95,124.05,120.26,120.69,1004800,0.0,1.0
2015-04-24,120.28,123.135,120.21,122.38,821800,120.28,123.135,120.21,122.38,821800,0.0,1.0
2015-04-27,116.97,124.95,115.43,120.72,2547800,116.97,124.95,115.43,120.72,2547800,0.0,1.0
2015-04-28,115.65,118.84,113.2,118.27,1746600,115.65,118.84,113.2,118.27,1746600,0.0,1.0
2015-04-29,115.19,117.33,113.4,113.94,968600,115.19,117.33,113.4,113.94,968600,0.0,1.0
2015-04-30,112.05,118.65,110.5,116.34,1718900,112.05,118.65,110.5,116.34,1718900,0.0,1.0
2015-05-01,115.92,119.75,112.61,114.85,1862400,115.92,119.75,112.61,114.85,1862400,0.0,1.0
2015-05-04,116.32,119.611,114.64,115.43,1056600,116.32,119.611,114.64,115.43,1056600,0.0,1.0
2015-05-05,113.92,116.26,113.5,115.69,994100,113.92,116.26,113.5,115.69,994100,0.0,1.0
2015-05-06,119.7,122.5,116.0,119.14,2505100,119.7,122.5,116.0,119.14,2505100,0.0,1.0
2015-05-07,120.36,120.779,117.17,119.75,1276000,120.36,120.779,117.17,119.75,1276000,0.0,1.0
2015-05-08,121.66,124.32,120.63,121.49,1133900,121.66,124.32,120.63,121.49,1133900,0.0,1.0
2015-05-11,120.96,123.41,120.56,122.28,959400,120.96,123.41,120.56,122.28,959400,0.0,1.0
2015-05-12,121.09,121.35,119.05,120.23,781700,121.09,121.35,119.05,120.23,781700,0.0,1.0
2015-05-13,121.47,123.01,120.62,122.14,936200,121.47,123.01,120.62,122.14,936200,0.0,1.0
2015-05-14,122.65,123.7099,120.04,122.38,1128700,122.65,123.7099,120.04,122.38,1128700,0.0,1.0
2015-05-15,122.78,123.31,121.47,122.6,650500,122.78,123.31,121.47,122.6,650500,0.0,1.0
2015-05-18,126.02,126.15,121.5301,122.42,1142500,126.02,126.15,121.5301,122.42,1142500,0.0,1.0
2015-05-19,124.99,127.83,124.07,126.23,1013300,124.99,127.83,124.07,126.23,1013300,0.0,1.0
2015-05-20,127.97,128.22,124.252,125.44,1065800,127.97,128.22,124.252,125.44,1065800,0.0,1.0
2015-05-21,126.88,128.0,124.57,127.59,874700,126.88,128.0,124.57,127.59,874700,0.0,1.0
2015-05-22,127.19,127.5,125.51,126.26,773300,127.19,127.5,125.51,126.26,773300,0.0,1.0
2015-05-26,127.11,128.735,125.46,127.0,1047700,127.11,128.735,125.46,127.0,1047700,0.0,1.0
2015-05-27,129.54,131.54,127.02,128.12,1718300,129.54,131.54,127.02,128.12,1718300,0.0,1.0
2015-05-28,127.39,130.0,126.33,129.43,1184300,127.39,130.0,126.33,129.43,1184300,0.0,1.0
2015-05-29,125.57,127.82,124.195,127.73,1650600,125.57,127.82,124.195,127.73,1650600,0.0,1.0
2015-06-01,124.03,126.92,121.86,125.7,1181300,124.03,126.92,121.86,125.7,1181300,0.0,1.0
2015-06-02,124.01,125.208,120.86,123.77,1082800,124.01,125.208,120.86,123.77,1082800,0.0,1.0
2015-06-03,123.77,125.59,122.96,124.12,781100,123.77,125.59,122.96,124.12,781100,0.0,1.0
2015-06-04,120.46,123.78,118.98,122.61,1130800,120.46,123.78,118.98,122.61,1130800,0.0,1.0
2015-06-05,123.85,124.25,119.6591,121.65,1013200,123.85,124.25,119.6591,121.65,1013200,0.0,1.0
2015-06-08,123.9,125.58,122.96,125.0,834000,123.9,125.58,122.96,125.0,834000,0.0,1.0
2015-06-09,120.66,124.4799,120.21,123.47,1300500,120.66,124.4799,120.21,123.47,1300500,0.0,1.0
2015-06-10,122.27,122.411,117.54,120.92,1030000,122.27,122.411,117.54,120.92,1030000,0.0,1.0
2015-06-11,123.04,123.4849,121.8,122.81,678400,123.04,123.4849,121.8,122.81,678400,0.0,1.0
2015-06-12,122.03,122.79,121.21,122.3,763100,122.03,122.79,121.21,122.3,763100,0.0,1.0
2015-06-15,121.93,122.6,120.01,121.3,809200,121.93,122.6,120.01,121.3,809200,0.0,1.0
2015-06-16,121.1,122.98,120.79,122.0,800300,121.1,122.98,120.79,122.0,800300,0.0,1.0
2015-06-17,123.6,123.99,121.58,121.8,1183700,123.6,123.99,121.58,121.8,1183700,0.0,1.0
2015-06-18,138.66,140.49,132.21,132.27,5642100,138.66,140.49,132.21,132.27,5642100,0.0,1.0
2015-06-19,137.93,138.65,135.075,137.21,2013100,137.93,138.65,135.075,137.21,2013100,0.0,1.0
2015-06-22,140.0,140.315,137.2801,138.79,1253500,140.0,140.315,137.2801,138.79,1253500,0.0,1.0
2015-06-23,138.86,141.51,137.16,141.04,1198500,138.86,141.51,137.16,141.04,1198500,0.0,1.0
2015-06-24,136.49,139.87,136.0,138.85,1249800,136.49,139.87,136.0,138.85,1249800,0.0,1.0
2015-06-25,135.36,137.375,133.78,136.66,932600,135.36,137.375,133.78,136.66,932600,0.0,1.0
2015-06-26,134.84,135.99,132.855,135.52,1227500,134.84,135.99,132.855,135.52,1227500,0.0,1.0
2015-06-29,132.31,136.285,131.57,133.7,1583400,132.31,136.285,131.57,133.7,1583400,0.0,1.0
2015-06-30,136.78,137.24,133.47,134.29,1269000,136.78,137.24,133.47,134.29,1269000,0.0,1.0
2015-07-01,136.73,138.7099,135.81,138.54,839300,136.73,138.7099,135.81,138.54,839300,0.0,1.0
2015-07-02,136.84,136.97,135.09,136.37,786600,136.84,136.97,135.09,136.37,786600,0.0,1.0
2015-07-06,140.1,140.3,135.52,136.07,1695200,140.1,140.3,135.52,136.07,1695200,0.0,1.0
2015-07-07,139.79,141.0,137.0,140.39,1420300,139.79,141.0,137.0,140.39,1420300,0.0,1.0
2015-07-08,137.59,139.01,136.5,138.84,1071300,137.59,139.01,136.5,138.84,1071300,0.0,1.0
2015-07-09,140.13,140.94,137.92,139.58,1286300,140.13,140.94,137.92,139.58,1286300,0.0,1.0
2015-07-10,141.67,142.344,138.66,141.49,1118400,141.67,142.344,138.66,141.49,1118400,0.0,1.0
2015-07-13,144.5,144.929,142.81,142.92,860500,144.5,144.929,142.81,142.92,860500,0.0,1.0
2015-07-14,147.25,147.5,144.52,144.78,1062400,147.25,147.5,144.52,144.78,1062400,0.0,1.0
2015-07-15,146.3,148.8999,145.41,146.98,1508600,146.3,148.8999,145.41,146.98,1508600,0.0,1.0
2015-07-16,147.72,148.49,145.5,145.57,972500,147.72,148.49,145.5,145.57,972500,0.0,1.0
2015-07-17,149.09,149.14,146.3201,148.01,912300,149.09,149.14,146.3201,148.01,912300,0.0,1.0
2015-07-20,149.13,151.75,148.88,150.0,1129600,149.13,151.75,148.88,150.0,1129600,0.0,1.0
2015-07-21,143.79,149.84,143.71,149.77,1673400,143.79,149.84,143.71,149.77,1673400,0.0,1.0
2015-07-22,144.0,144.9,141.17,142.81,1333100,144.0,144.9,141.17,142.81,1333100,0.0,1.0
2015-07-23,148.05,149.54,146.02,146.87,2061200,148.05,149.54,146.02,146.87,2061200,0.0,1.0
2015-07-24,144.99,148.92,144.0,146.11,5721100,144.99,148.92,144.0,146.11,5721100,0.0,1.0
2015-07-27,144.32,145.0699,141.51,143.99,1399500,144.32,145.0699,141.51,143.99,1399500,0.0,1.0
2015-07-28,145.94,146.21,142.21,144.93,1227800,145.94,146.21,142.21,144.93,1227800,0.0,1.0
2015-07-29,144.32,147.42,142.2798,147.42,1005600,144.32,147.42,142.2798,147.42,1005600,0.0,1.0
2015-07-30,144.56,144.82,140.18,143.83,951400,144.56,144.82,140.18,143.83,951400,0.0,1.0
2015-07-31,146.27,148.1,144.02,145.44,1120600,146.27,148.1,144.02,145.44,1120600,0.0,1.0
2015-08-03,147.17,148.3,144.53,146.68,1207000,147.17,148.3,144.53,146.68,1207000,0.0,1.0
2015-08-04,143.78,147.76,141.92,145.0,1626000,143.78,147.76,141.92,145.0,1626000,0.0,1.0
2015-08-05,143.66,146.5497,142.81,144.76,792300,143.66,146.5497,142.81,144.76,792300,0.0,1.0
2015-08-06,134.74,143.79,134.53,143.57,1856100,134.74,143.79,134.53,143.57,1856100,0.0,1.0
2015-08-07,133.84,134.54,128.95,134.51,2030700,133.84,134.54,128.95,134.51,2030700,0.0,1.0
2015-08-10,136.23,138.12,134.285,134.41,1178200,136.23,138.12,134.285,134.41,1178200,0.0,1.0
2015-08-11,136.02,136.99,131.4,134.82,851500,136.02,136.99,131.4,134.82,851500,0.0,1.0
2015-08-12,137.6,138.0,131.7,134.99,969000,137.6,138.0,131.7,134.99,969000,0.0,1.0
2015-08-13,135.84,139.02,135.75,137.64,662100,135.84,139.02,135.75,137.64,662100,0.0,1.0
2015-08-14,135.51,137.7999,132.53,135.03,750200,135.51,137.7999,132.53,135.03,750200,0.0,1.0
2015-08-17,139.44,139.76,134.12,135.21,710400,139.44,139.76,134.12,135.21,710400,0.0,1.0
2015-08-18,137.23,140.68,136.66,139.39,555800,137.23,140.68,136.66,139.39,555800,0.0,1.0
2015-08-19,135.7,136.84,133.5,135.96,598200,135.7,136.84,133.5,135.96,598200,0.0,1.0
2015-08-20,129.01,137.4,128.96,134.53,1096700,129.01,137.4,128.96,134.53,1096700,0.0,1.0
2015-08-21,126.17,131.105,125.54,126.8,1372600,126.17,131.105,125.54,126.8,1372600,0.0,1.0
2015-08-24,119.68,124.84,114.95,115.01,2060800,119.68,124.84,114.95,115.01,2060800,0.0,1.0
2015-08-25,121.14,126.42,120.9301,124.74,1681000,121.14,126.42,120.9301,124.74,1681000,0.0,1.0
2015-08-26,128.1,128.26,120.09,124.95,1335000,128.1,128.26,120.09,124.95,1335000,0.0,1.0
2015-08-27,130.89,132.51,128.43,129.5,1078500,130.89,132.51,128.43,129.5,1078500,0.0,1.0
2015-08-28,133.18,133.28,129.66,130.43,885100,133.18,133.28,129.66,130.43,885100,0.0,1.0
2015-08-31,129.24,136.85,128.67,134.05,1156500,129.24,136.85,128.67,134.05,1156500,0.0,1.0
2015-09-01,124.63,127.82,123.77,126.07,1305300,124.63,127.82,123.77,126.07,1305300,0.0,1.0
2015-09-02,129.26,129.39,124.43,126.43,1079600,129.26,129.39,124.43,126.43,1079600,0.0,1.0
2015-09-03,126.45,130.99,126.24,129.5,854700,126.45,130.99,126.24,129.5,854700,0.0,1.0
2015-09-04,126.51,127.56,124.2,124.6,698900,126.51,127.56,124.2,124.6,698900,0.0,1.0
2015-09-08,132.59,133.1,126.815,129.19,944900,132.59,133.1,126.815,129.19,944900,0.0,1.0
2015-09-09,129.87,134.71,129.455,134.27,678500,129.87,134.71,129.455,134.27,678500,0.0,1.0
2015-09-10,133.08,134.16,129.4,129.83,974500,133.08,134.16,129.4,129.83,974500,0.0,1.0
2015-09-11,132.88,133.82,131.12,132.65,815900,132.88,133.82,131.12,132.65,815900,0.0,1.0
2015-09-14,131.49,133.94,130.32,133.75,547700,131.49,133.94,130.32,133.75,547700,0.0,1.0
2015-09-15,131.88,132.9,130.56,131.64,646200,131.88,132.9,130.56,131.64,646200,0.0,1.0
2015-09-16,129.09,132.7899,127.26,131.71,917100,129.09,132.7899,127.26,131.71,917100,0.0,1.0
2015-09-17,132.13,133.785,128.25,129.19,751800,132.13,133.785,128.25,129.19,751800,0.0,1.0
2015-09-18,130.65,132.82,129.6,130.98,1581300,130.65,132.82,129.6,130.98,1581300,0.0,1.0
2015-09-21,122.09,132.8,120.91,132.68,2085200,122.09,132.8,120.91,132.68,2085200,0.0,1.0
2015-09-22,117.97,121.5,117.02,119.27,2255700,117.97,121.5,117.02,119.27,2255700,0.0,1.0
2015-09-23,117.82,120.61,116.626,118.68,911000,117.82,120.61,116.626,118.68,911000,0.0,1.0
2015-09-24,113.0,117.92,111.08,117.0,2088300,113.0,117.92,111.08,117.0,2088300,0.0,1.0
2015-09-25,108.69,114.96,105.37,113.05,2270000,108.69,114.96,105.37,113.05,2270000,0.0,1.0
2015-09-28,99.38,107.38,95.84,106.85,3346500,99.38,107.38,95.84,106.85,3346500,0.0,1.0
2015-09-29,96.82,104.65,95.09,100.12,2606400,96.82,104.65,95.09,100.12,2606400,0.0,1.0
2015-09-30,105.32,109.56,99.5,99.5,3346800,105.32,109.56,99.5,99.5,3346800,0.0,1.0
2015-10-01,109.79,110.06,102.76,103.75,2597000,109.79,110.06,102.76,103.75,2597000,0.0,1.0
2015-10-02,113.0,113.85,106.01,108.41,2048900,113.0,113.85,106.01,108.41,2048900,0.0,1.0
2015-10-05,109.93,115.98,109.12,114.77,1635400,109.93,115.98,109.12,114.77,1635400,0.0,1.0
2015-10-06,103.24,108.87,99.25,107.97,2770100,103.24,108.87,99.25,107.97,2770100,0.0,1.0
2015-10-07,102.13,103.79,100.28,103.28,2791500,102.13,103.79,100.28,103.28,2791500,0.0,1.0
2015-10-08,100.72,102.76,96.38,102.38,1480600,100.72,102.76,96.38,102.38,1480600,0.0,1.0
2015-10-09,102.69,104.2,98.53,99.92,1010100,102.69,104.2,98.53,99.92,1010100,0.0,1.0
2015-10-12,102.91,103.98,101.45,103.28,793200,102.91,103.98,101.45,103.28,793200,0.0,1.0
2015-10-13,99.34,105.4999,99.11,102.01,1158100,99.34,105.4999,99.11,102.01,1158100,0.0,1.0
2015-10-14,103.77,106.72,99.64,101.61,2346900,103.77,106.72,99.64,101.61,2346900,0.0,1.0
2015-10-15,111.5,111.83,102.6695,103.6,1967000,111.5,111.83,102.6695,103.6,1967000,0.0,1.0
2015-10-16,108.84,112.41,106.6,111.61,1682200,108.84,112.41,106.6,111.61,1682200,0.0,1.0
2015-10-19,107.28,111.48,105.04,108.89,1566000,107.28,111.48,105.04,108.89,1566000,0.0,1.0
2015-10-20,103.92,107.51,103.25,107.0,1445000,103.92,107.51,103.25,107.0,1445000,0.0,1.0
2015-10-21,103.94,105.978,99.36,105.27,1311100,103.94,105.978,99.36,105.27,1311100,0.0,1.0
2015-10-22,101.6,105.81,99.59,103.93,1541800,101.6,105.81,99.59,103.93,1541800,0.0,1.0
2015-10-23,104.14,105.0,102.02,102.92,1236900,104.14,105.0,102.02,102.92,1236900,0.0,1.0
2015-10-26,104.68,106.2,102.2,103.87,888300,104.68,106.2,102.2,103.87,888300,0.0,1.0
2015-10-27,110.71,110.86,104.705,105.24,1669900,110.71,110.86,104.705,105.24,1669900,0.0,1.0
2015-10-28,113.69,113.7,109.88,110.88,1919500,113.69,113.7,109.88,110.88,1919500,0.0,1.0
2015-10-29,113.8,115.88,112.1,112.69,1702800,113.8,115.88,112.1,112.69,1702800,0.0,1.0
2015-10-30,117.04,118.48,110.005,111.66,2166500,117.04,118.48,110.005,111.66,2166500,0.0,1.0
2015-11-02,116.84,118.37,114.5,118.37,1763300,116.84,118.37,114.5,118.37,1763300,0.0,1.0
2015-11-03,115.29,116.55,114.01,116.1,1288800,115.29,116.55,114.01,116.1,1288800,0.0,1.0
2015-11-04,112.72,116.7199,110.84,116.0,1263900,112.72,116.7199,110.84,116.0,1263900,0.0,1.0
2015-11-05,112.32,113.19,108.21,112.95,1053800,112.32,113.19,108.21,112.95,1053800,0.0,1.0
2015-11-06,114.92,115.195,110.9175,112.0,1259400,114.92,115.195,110.9175,112.0,1259400,0.0,1.0
2015-11-09,111.36,114.63,110.57,113.7,1373300,111.36,114.63,110.57,113.7,1373300,0.0,1.0
2015-11-10,112.3,113.12,110.0833,110.79,1056100,112.3,113.12,110.0833,110.79,1056100,0.0,1.0
2015-11-11,111.15,113.33,110.85,112.88,721000,111.15,113.33,110.85,112.88,721000,0.0,1.0
2015-11-12,106.8,111.84,106.55,111.0,891900,106.8,111.84,106.55,111.0,891900,0.0,1.0
2015-11-13,107.44,110.35,105.735,106.22,875500,107.44,110.35,105.735,106.22,875500,0.0,1.0
2015-11-16,104.54,108.785,102.87,107.57,1853100,104.54,108.785,102.87,107.57,1853100,0.0,1.0
2015-11-17,107.32,108.6421,104.678,105.28,1333600,107.32,108.6421,104.678,105.28,1333600,0.0,1.0
2015-11-18,107.7,108.97,104.81,107.84,1399300,107.7,108.97,104.81,107.84,1399300,0.0,1.0
2015-11-19,103.11,108.35,102.1,107.61,2014500,103.11,108.35,102.1,107.61,2014500,0.0,1.0
2015-11-20,97.0,101.57,94.0,95.15,4810500,97.0,101.57,94.0,95.15,4810500,0.0,1.0
2015-11-23,97.8,98.95,96.53,97.5,1849600,97.8,98.95,96.53,97.5,1849600,0.0,1.0
2015-11-24,97.8,97.8,97.8,97.8,0,97.8,97.8,97.8,97.8,0,0.0,1.0
2015-11-25,96.06,98.06,94.29,94.81,3782600,96.06,98.06,94.29,94.81,3782600,0.0,1.0
2015-11-27,96.45,97.63,95.0,96.03,661000,96.45,97.63,95.0,96.03,661000,0.0,1.0
2015-11-30,95.37,96.42,94.0,96.31,1523400,95.37,96.42,94.0,96.31,1523400,0.0,1.0
2015-12-01,97.93,98.1,95.01,96.23,1234300,97.93,98.1,95.01,96.23,1234300,0.0,1.0
2015-12-02,95.65,98.5,95.49,98.0,1149800,95.65,98.5,95.49,98.0,1149800,0.0,1.0
2015-12-03,94.21,96.5,93.12,96.04,1425700,94.21,96.5,93.12,96.04,1425700,0.0,1.0
2015-12-04,98.11,98.57,93.55,93.97,1079400,98.11,98.57,93.55,93.97,1079400,0.0,1.0
2015-12-07,95.51,98.5,94.89,98.15,1410000,95.51,98.5,94.89,98.15,1410000,0.0,1.0
2015-12-08,95.52,97.51,93.65,94.33,1154700,95.52,97.51,93.65,94.33,1154700,0.0,1.0
2015-12-09,94.15,96.5,93.82,95.36,947500,94.15,96.5,93.82,95.36,947500,0.0,1.0
2015-12-10,96.65,97.02,94.49,94.59,938300,96.65,97.02,94.49,94.59,938300,0.0,1.0
2015-12-11,93.79,97.33,93.78,95.25,1028900,93.79,97.33,93.78,95.25,1028900,0.0,1.0
2015-12-14,94.23,95.25,91.21,93.94,1186400,94.23,95.25,91.21,93.94,1186400,0.0,1.0
2015-12-15,99.14,99.21,94.36,94.84,1206600,99.14,99.21,94.36,94.84,1206600,0.0,1.0
2015-12-16,101.71,101.93,98.06,99.71,1050700,101.71,101.93,98.06,99.71,1050700,0.0,1.0
2015-12-17,100.64,103.34,99.39,101.8,1042900,100.64,103.34,99.39,101.8,1042900,0.0,1.0
2015-12-18,104.44,105.14,99.935,100.5,3160900,104.44,105.14,99.935,100.5,3160900,0.0,1.0
2015-12-21,104.14,104.88,102.4235,104.84,1214100,104.14,104.88,102.4235,104.84,1214100,0.0,1.0
2015-12-22,104.35,105.887,103.93,104.36,969300,104.35,105.887,103.93,104.36,969300,0.0,1.0
2015-12-23,105.52,106.275,104.4,104.4,761200,105.52,106.275,104.4,104.4,761200,0.0,1.0
2015-12-24,105.84,106.46,104.52,105.83,325500,105.84,106.46,104.52,105.83,325500,0.0,1.0
2015-12-28,105.3,107.56,104.4,105.91,635400,105.3,107.56,104.4,105.91,635400,0.0,1.0
2015-12-29,106.07,106.32,105.0,106.02,555400,106.07,106.32,105.0,106.02,555400,0.0,1.0
2015-12-30,105.77,107.02,105.12,106.3,849500,105.77,107.02,105.12,106.3,849500,0.0,1.0
2015-12-31,104.76,105.92,104.51,105.44,742200,104.76,105.92,104.51,105.44,742200,0.0,1.0
2016-01-04,104.92,104.99,102.1,102.8,1611862,104.92,104.99,102.1,102.8,1611862,0.0,1.0
2016-01-05,103.45,105.61,101.24,105.02,899755,103.45,105.61,101.24,105.02,899755,0.0,1.0
2016-01-06,100.44,103.67,99.53,101.87,1290108,100.44,103.67,99.53,101.87,1290108,0.0,1.0
2016-01-07,97.09,100.85,97.09,99.44,1411137,97.09,100.85,97.09,99.44,1411137,0.0,1.0
2016-01-08,95.75,99.34,94.3,97.71,1333818,95.75,99.34,94.3,97.71,1333818,0.0,1.0
2016-01-11,93.29,95.95,89.4,95.87,1825075,93.29,95.95,89.4,95.87,1825075,0.0,1.0
2016-01-12,93.11,96.77,89.35,93.43,1576830,93.11,96.77,89.35,93.43,1576830,0.0,1.0
2016-01-13,84.12,93.84,83.67,92.6,1824394,84.12,93.84,83.67,92.6,1824394,0.0,1.0
2016-01-14,84.43,86.86,77.59,86.27,6306896,84.43,86.86,77.59,86.27,6306896,0.0,1.0
2016-01-15,83.14,85.25,81.01,81.12,3447686,83.14,85.25,81.01,81.12,3447686,0.0,1.0
2016-01-19,79.51,84.04,77.57,83.81,2061242,79.51,84.04,77.57,83.81,2061242,0.0,1.0
2016-01-20,81.38,82.67,74.69,78.03,2422401,81.38,82.67,74.69,78.03,2422401,0.0,1.0
2016-01-21,80.82,83.38,79.48,81.64,1717243,80.82,83.38,79.48,81.64,1717243,0.0,1.0
2016-01-22,84.66,85.84,81.07,82.43,1739266,84.66,85.84,81.07,82.43,1739266,0.0,1.0
2016-01-25,85.01,87.515,83.86,83.86,1530108,85.01,87.515,83.86,83.86,1530108,0.0,1.0
2016-01-26,86.04,87.25,82.05,84.62,1244904,86.04,87.25,82.05,84.62,1244904,0.0,1.0
2016-01-27,80.14,87.93,79.15,86.18,1713690,80.14,87.93,79.15,86.18,1713690,0.0,1.0
2016-01-28,73.38,81.02,72.525,80.72,2862732,73.38,81.02,72.525,80.72,2862732,0.0,1.0
2016-01-29,74.02,75.5,70.25,73.84,3266273,74.02,75.5,70.25,73.84,3266273,0.0,1.0
2016-02-01,75.65,76.7,73.27,73.81,2329544,75.65,76.7,73.27,73.81,2329544,0.0,1.0
2016-02-02,72.04,76.0,71.78,74.44,1559008,72.04,76.0,71.78,74.44,1559008,0.0,1.0
2016-02-03,71.91,74.69,67.53,72.37,2201104,71.91,74.69,67.53,72.37,2201104,0.0,1.0
2016-02-04,71.15,73.775,69.57,71.5,2231630,71.15,73.775,69.57,71.5,2231630,0.0,1.0
2016-02-05,68.41,71.58,66.2,70.75,2239141,68.41,71.58,66.2,70.75,2239141,0.0,1.0
2016-02-08,64.74,68.17,63.71,68.17,1839042,64.74,68.17,63.71,68.17,1839042,0.0,1.0
2016-02-09,65.11,67.4,62.12,63.59,2478184,65.11,67.4,62.12,63.59,2478184,0.0,1.0
2016-02-10,67.02,70.76,65.57,65.96,1861439,67.02,70.76,65.57,65.96,1861439,0.0,1.0
2016-02-11,67.26,68.89,65.03,65.43,1641820,67.26,68.89,65.03,65.43,1641820,0.0,1.0
2016-02-12,70.08,71.25,67.07,68.0,2156307,70.08,71.25,67.07,68.0,2156307,0.0,1.0
2016-02-16,74.26,74.4,71.49,72.11,2441330,74.26,74.4,71.49,72.11,2441330,0.0,1.0
2016-02-17,77.81,79.63,73.61,75.16,2550597,77.81,79.63,73.61,75.16,2550597,0.0,1.0
2016-02-18,74.87,78.7998,74.45,78.36,1838967,74.87,78.7998,74.45,78.36,1838967,0.0,1.0
2016-02-19,77.7,77.91,73.28,74.55,1983417,77.7,77.91,73.28,74.55,1983417,0.0,1.0
2016-02-22,78.49,81.9,76.75,79.05,1625619,78.49,81.9,76.75,79.05,1625619,0.0,1.0
2016-02-23,75.61,80.25,75.48,78.11,1765944,75.61,80.25,75.48,78.11,1765944,0.0,1.0
2016-02-24,76.34,76.518,72.96,74.31,1465129,76.34,76.518,72.96,74.31,1465129,0.0,1.0
2016-02-25,76.41,78.91,74.64,76.92,1864149,76.41,78.91,74.64,76.92,1864149,0.0,1.0
2016-02-26,80.14,82.11,74.8,76.64,2298968,80.14,82.11,74.8,76.64,2298968,0.0,1.0
2016-02-29,81.87,84.9,80.62,80.75,2413135,81.87,84.9,80.62,80.75,2413135,0.0,1.0
2016-03-01,87.57,88.04,81.03,82.5,2373633,87.57,88.04,81.03,82.5,2373633,0.0,1.0
2016-03-02,87.44,90.34,84.0,87.44,2081055,87.44,90.34,84.0,87.44,2081055,0.0,1.0
2016-03-03,89.57,90.99,88.28,88.91,2802840,89.57,90.99,88.28,88.91,2802840,0.0,1.0
2016-03-04,86.67,89.825,86.47,89.73,1745609,86.67,89.825,86.47,89.73,1745609,0.0,1.0
2016-03-07,88.22,89.84,86.18,87.7,1767516,88.22,89.84,86.18,87.7,1767516,0.0,1.0
2016-03-08,85.54,90.46,85.29,89.36,1327189,85.54,90.46,85.29,89.36,1327189,0.0,1.0
2016-03-09,85.22,86.21,82.51,85.86,1500611,85.22,86.21,82.51,85.86,1500611,0.0,1.0
2016-03-10,83.6,86.54,81.32,86.54,1288415,83.6,86.54,81.32,86.54,1288415,0.0,1.0
2016-03-11,88.27,88.54,83.59,84.6,1301587,88.27,88.54,83.59,84.6,1301587,0.0,1.0
2016-03-14,85.98,88.76,85.4661,87.52,1453937,85.98,88.76,85.4661,87.52,1453937,0.0,1.0
2016-03-15,83.43,85.55,82.4,85.44,1147238,83.43,85.55,82.4,85.44,1147238,0.0,1.0
2016-03-16,80.34,84.0,78.61,82.81,1471817,80.34,84.0,78.61,82.81,1471817,0.0,1.0
2016-03-17,77.32,80.4,74.67,80.4,2967456,77.32,80.4,74.67,80.4,2967456,0.0,1.0
2016-03-18,80.94,81.47,77.08,77.81,2471038,80.94,81.47,77.08,77.81,2471038,0.0,1.0
2016-03-21,78.19,79.81,75.9,76.13,2746886,78.19,79.81,75.9,76.13,2746886,0.0,1.0
2016-03-22,83.43,83.66,77.46,77.46,2620151,83.43,83.66,77.46,77.46,2620151,0.0,1.0
2016-03-23,80.61,85.32,80.34,83.18,2189335,80.61,85.32,80.34,83.18,2189335,0.0,1.0
2016-03-24,80.87,83.01,78.42,80.82,1548018,80.87,83.01,78.42,80.82,1548018,0.0,1.0
2016-03-28,79.0,81.45,78.87,81.35,716873,79.0,81.45,78.87,81.35,716873,0.0,1.0
2016-03-29,78.76,79.93,76.42,79.01,1466539,78.76,79.93,76.42,79.01,1466539,0.0,1.0
2016-03-30,78.1,81.4999,77.1,79.37,936000,78.1,81.4999,77.1,79.37,936000,0.0,1.0
2016-03-31,82.48,84.12,78.35,79.09,2165341,82.48,84.12,78.35,79.09,2165341,0.0,1.0
2016-04-01,84.66,86.72,81.03,81.46,1599408,84.66,86.72,81.03,81.46,1599408,0.0,1.0
2016-04-04,84.47,87.17,84.34,85.67,1040880,84.47,87.17,84.34,85.67,1040880,0.0,1.0
2016-04-05,83.02,84.7,82.48,83.99,808606,83.02,84.7,82.48,83.99,808606,0.0,1.0
2016-04-06,89.34,89.435,82.95,83.01,1820733,89.34,89.435,82.95,83.01,1820733,0.0,1.0
2016-04-07,87.79,91.91,86.66,89.0,1822008,87.79,91.91,86.66,89.0,1822008,0.0,1.0
2016-04-08,85.21,89.35,84.02,88.77,1401443,85.21,89.35,84.02,88.77,1401443,0.0,1.0
2016-04-11,83.2,86.28,82.67,85.58,1146115,83.2,86.28,82.67,85.58,1146115,0.0,1.0
2016-04-12,85.0,85.39,82.26,83.03,1235751,85.0,85.39,82.26,83.03,1235751,0.0,1.0
2016-04-13,88.52,88.64,85.0,85.0,1732435,88.52,88.64,85.0,85.0,1732435,0.0,1.0
2016-04-14,88.85,89.98,88.02,89.93,1421029,88.85,89.98,88.02,89.93,1421029,0.0,1.0
2016-04-15,86.75,89.61,85.04,89.61,1550486,86.75,89.61,85.04,89.61,1550486,0.0,1.0
2016-04-18,87.0,87.16,83.9,86.09,1191839,87.0,87.16,83.9,86.09,1191839,0.0,1.0
2016-04-19,86.37,88.25,85.32,87.26,1715602,86.37,88.25,85.32,87.26,1715602,0.0,1.0
2016-04-20,89.31,92.81,88.0,92.0,3922435,89.31,92.81,88.0,92.0,3922435,0.0,1.0
2016-04-21,91.99,92.05,85.5,89.25,2121825,91.99,92.05,85.5,89.25,2121825,0.0,1.0
2016-04-22,93.8,94.08,89.68,91.98,2549652,93.8,94.08,89.68,91.98,2549652,0.0,1.0
2016-04-25,90.22,93.76,89.8023,93.76,1741189,90.22,93.76,89.8023,93.76,1741189,0.0,1.0
2016-04-26,88.71,91.0,86.73,90.07,1228010,88.71,91.0,86.73,90.07,1228010,0.0,1.0
2016-04-27,87.72,88.61,86.22,87.01,1011259,87.72,88.61,86.22,87.01,1011259,0.0,1.0
2016-04-28,85.1,87.38,84.6028,86.95,1476841,85.1,87.38,84.6028,86.95,1476841,0.0,1.0
2016-04-29,84.68,87.5,83.02,83.44,1705844,84.68,87.5,83.02,83.44,1705844,0.0,1.0
2016-05-02,86.9,86.98,83.92,85.71,1112505,86.9,86.98,83.92,85.71,1112505,0.0,1.0
2016-05-03,85.09,87.41,84.91,86.0,1012384,85.09,87.41,84.91,86.0,1012384,0.0,1.0
2016-05-04,82.14,84.74,81.72,84.15,1512500,82.14,84.74,81.72,84.15,1512500,0.0,1.0
2016-05-05,80.74,82.6299,79.316,82.16,1074125,80.74,82.6299,79.316,82.16,1074125,0.0,1.0
2016-05-06,80.8,82.35,79.4,80.36,795315,80.8,82.35,79.4,80.36,795315,0.0,1.0
2016-05-09,83.98,85.06,80.57,81.1,1035763,83.98,85.06,80.57,81.1,1035763,0.0,1.0
2016-05-10,87.37,87.62,82.73,84.55,1433699,87.37,87.62,82.73,84.55,1433699,0.0,1.0
2016-05-11,82.22,87.24,82.09,87.24,894231,82.22,87.24,82.09,87.24,894231,0.0,1.0
2016-05-12,79.79,83.02,78.2,82.51,992783,79.79,83.02,78.2,82.51,992783,0.0,1.0
2016-05-13,82.71,84.386,79.79,79.79,1360779,82.71,84.386,79.79,79.79,1360779,0.0,1.0
2016-05-16,86.47,86.8,82.82,82.82,1083799,86.47,86.8,82.82,82.82,1083799,0.0,1.0
2016-05-17,84.05,87.495,82.89,85.73,1575288,84.05,87.495,82.89,85.73,1575288,0.0,1.0
2016-05-18,87.16,87.51,83.21,83.54,1190470,87.16,87.51,83.21,83.54,1190470,0.0,1.0
2016-05-19,84.75,87.44,83.4,86.46,869240,84.75,87.44,83.4,86.46,869240,0.0,1.0
2016-05-20,86.45,86.63,84.34,84.94,869116,86.45,86.63,84.34,84.94,869116,0.0,1.0
2016-05-23,85.51,88.15,85.35,86.85,831160,85.51,88.15,85.35,86.85,831160,0.0,1.0
2016-05-24,87.95,88.88,86.16,86.32,911797,87.95,88.88,86.16,86.32,911797,0.0,1.0
2016-05-25,88.81,89.85,87.5,88.31,1062649,88.81,89.85,87.5,88.31,1062649,0.0,1.0
2016-05-26,87.26,88.39,86.21,88.04,877619,87.26,88.39,86.21,88.04,877619,0.0,1.0
2016-05-27,89.09,89.225,86.41,87.57,846631,89.09,89.225,86.41,87.57,846631,0.0,1.0
2016-05-31,89.65,91.255,88.94,89.35,1377237,89.65,91.255,88.94,89.35,1377237,0.0,1.0
2016-06-01,87.4,88.9,86.01,88.69,1286808,87.4,88.9,86.01,88.69,1286808,0.0,1.0
2016-06-02,91.52,92.48,87.17,89.04,1950583,91.52,92.48,87.17,89.04,1950583,0.0,1.0
2016-06-03,90.0,91.49,88.02,91.15,1107650,90.0,91.49,88.02,91.15,1107650,0.0,1.0
2016-06-06,89.52,90.05,87.21,89.14,722380,89.52,90.05,87.21,89.14,722380,0.0,1.0
2016-06-07,85.5,89.3,85.23,88.64,1181620,85.5,89.3,85.23,88.64,1181620,0.0,1.0
2016-06-08,84.1,85.6399,83.04,85.36,1025995,84.1,85.6399,83.04,85.36,1025995,0.0,1.0
2016-06-09,82.94,84.614,82.71,83.75,897295,82.94,84.614,82.71,83.75,897295,0.0,1.0
2016-06-10,81.1,82.48,79.52,82.35,1080973,81.1,82.48,79.52,82.35,1080973,0.0,1.0
2016-06-13,80.11,83.9799,79.505,81.09,1253238,80.11,83.9799,79.505,81.09,1253238,0.0,1.0
2016-06-14,81.05,82.66,79.55,80.22,1143132,81.05,82.66,79.55,80.22,1143132,0.0,1.0
2016-06-15,84.01,85.53,81.31,81.4,1912620,84.01,85.53,81.31,81.4,1912620,0.0,1.0
2016-06-16,80.8,84.5,78.1601,83.19,3146365,80.8,84.5,78.1601,83.19,3146365,0.0,1.0
2016-06-17,83.86,84.97,82.0101,84.3,3994713,83.86,84.97,82.0101,84.3,3994713,0.0,1.0
2016-06-20,84.06,85.8,82.76,82.77,1682707,84.06,85.8,82.76,82.77,1682707,0.0,1.0
2016-06-21,81.22,84.05,80.545,84.05,1427880,81.22,84.05,80.545,84.05,1427880,0.0,1.0
2016-06-22,82.18,83.98,80.34,80.81,1233487,82.18,83.98,80.34,80.81,1233487,0.0,1.0
2016-06-23,83.65,83.83,81.7,82.87,1398796,83.65,83.83,81.7,82.87,1398796,0.0,1.0
2016-06-24,77.01,83.4,76.7602,79.56,2572521,77.01,83.4,76.7602,79.56,2572521,0.0,1.0
2016-06-27,74.61,77.01,73.45,75.87,2023293,74.61,77.01,73.45,75.87,2023293,0.0,1.0
2016-06-28,79.49,79.71,76.02,76.23,1585069,79.49,79.71,76.02,76.23,1585069,0.0,1.0
2016-06-29,78.37,81.08,78.2,80.52,2142117,78.37,81.08,78.2,80.52,2142117,0.0,1.0
2016-06-30,77.8,79.85,76.27,78.71,1853451,77.8,79.85,76.27,78.71,1853451,0.0,1.0
2016-07-01,81.38,81.67,77.04,77.59,1651570,81.38,81.67,77.04,77.59,1651570,0.0,1.0
2016-07-05,79.86,80.69,79.23,80.64,1353936,79.86,80.69,79.23,80.64,1353936,0.0,1.0
2016-07-06,80.81,81.13,77.98,80.34,1402516,80.81,81.13,77.98,80.34,1402516,0.0,1.0
2016-07-07,88.16,90.2,86.14,86.58,6732235,88.16,90.2,86.14,86.58,6732235,0.0,1.0
2016-07-08,91.49,93.04,87.5,87.81,3766690,91.49,93.04,87.5,87.81,3766690,0.0,1.0
2016-07-11,88.59,91.82,88.59,91.82,1884052,88.59,91.82,88.59,91.82,1884052,0.0,1.0
2016-07-12,87.48,89.98,87.43,88.83,1725473,87.48,89.98,87.43,88.83,1725473,0.0,1.0
2016-07-13,87.12,88.48,85.86,88.44,1943935,87.12,88.48,85.86,88.44,1943935,0.0,1.0
2016-07-14,89.03,89.643,86.16,88.19,1448512,89.03,89.643,86.16,88.19,1448512,0.0,1.0
2016-07-15,92.08,94.75,89.19,89.79,2916697,92.08,94.75,89.19,89.79,2916697,0.0,1.0
2016-07-18,92.86,94.38,89.57,92.23,2381621,92.86,94.38,89.57,92.23,2381621,0.0,1.0
2016-07-19,90.42,94.0,90.2,93.49,1150650,90.42,94.0,90.2,93.49,1150650,0.0,1.0
2016-07-20,93.76,94.015,90.66,91.57,1506427,93.76,94.015,90.66,91.57,1506427,0.0,1.0
2016-07-21,93.36,94.87,91.91,92.0,1859457,93.36,94.87,91.91,92.0,1859457,0.0,1.0
2016-07-22,93.58,95.485,93.36,93.78,1235183,93.58,95.485,93.36,93.78,1235183,0.0,1.0
2016-07-25,92.79,94.43,92.55,94.02,1162488,92.79,94.43,92.55,94.02,1162488,0.0,1.0
2016-07-26,92.02,93.43,91.21,93.27,2160802,92.02,93.43,91.21,93.27,2160802,0.0,1.0
2016-07-27,98.09,98.71,90.52,91.58,5832323,98.09,98.71,90.52,91.58,5832323,0.0,1.0
2016-07-28,98.2,99.5,96.64,98.8,2503207,98.2,99.5,96.64,98.8,2503207,0.0,1.0
2016-07-29,99.42,99.62,96.17,98.18,1448311,99.42,99.62,96.17,98.18,1448311,0.0,1.0
2016-08-01,100.25,101.3,98.51,99.33,2102667,100.25,101.3,98.51,99.33,2102667,0.0,1.0
2016-08-02,99.07,100.9,97.4,99.96,1926746,99.07,100.9,97.4,99.96,1926746,0.0,1.0
2016-08-03,101.46,101.698,98.76,99.03,1684809,101.46,101.698,98.76,99.03,1684809,0.0,1.0
2016-08-04,99.62,102.49,99.14,102.41,1458037,99.62,102.49,99.14,102.41,1458037,0.0,1.0
2016-08-05,98.94,101.67,98.5,100.88,2088914,98.94,101.67,98.5,100.88,2088914,0.0,1.0
2016-08-08,99.02,99.62,97.704,99.29,1442198,99.02,99.62,97.704,99.29,1442198,0.0,1.0
2016-08-09,95.15,95.94,93.74,94.62,5180259,95.15,95.94,93.74,94.62,5180259,0.0,1.0
2016-08-10,91.45,95.1,90.92,94.89,2209815,91.45,95.1,90.92,94.89,2209815,0.0,1.0
2016-08-11,92.01,92.81,90.66,91.93,1342818,92.01,92.81,90.66,91.93,1342818,0.0,1.0
2016-08-12,92.44,92.49,91.02,91.49,1346784,92.44,92.49,91.02,91.49,1346784,0.0,1.0
2016-08-15,93.11,94.22,92.3,92.9,1835337,93.11,94.22,92.3,92.9,1835337,0.0,1.0
2016-08-16,91.74,93.23,90.91,92.75,1481008,91.74,93.23,90.91,92.75,1481008,0.0,1.0
2016-08-17,93.3,94.06,91.0,92.14,1499346,93.3,94.06,91.0,92.14,1499346,0.0,1.0
2016-08-18,93.52,93.88,92.02,92.85,965548,93.52,93.88,92.02,92.85,965548,0.0,1.0
2016-08-19,91.99,93.4,91.76,93.07,698638,91.99,93.4,91.76,93.07,698638,0.0,1.0
2016-08-22,98.17,98.5,95.18,95.67,3985359,98.17,98.5,95.18,95.67,3985359,0.0,1.0
2016-08-23,99.43,99.95,97.44,99.11,1696076,99.43,99.95,97.44,99.11,1696076,0.0,1.0
2016-08-24,95.13,102.06,94.5,99.22,2482655,95.13,102.06,94.5,99.22,2482655,0.0,1.0
2016-08-25,94.97,96.97,92.35,95.75,1633078,94.97,96.97,92.35,95.75,1633078,0.0,1.0
2016-08-26,96.22,96.36,94.415,95.09,1294891,96.22,96.36,94.415,95.09,1294891,0.0,1.0
2016-08-29,95.74,96.7899,94.88,96.26,800206,95.74,96.7899,94.88,96.26,800206,0.0,1.0
2016-08-30,94.95,96.61,94.84,95.75,712516,94.95,96.61,94.84,95.75,712516,0.0,1.0
2016-08-31,93.89,95.95,93.02,95.29,1275966,93.89,95.95,93.02,95.29,1275966,0.0,1.0
2016-09-01,95.19,95.49,92.79,93.7,1012496,95.19,95.49,92.79,93.7,1012496,0.0,1.0
2016-09-02,95.73,96.49,93.86,95.3,801788,95.73,96.49,93.86,95.3,801788,0.0,1.0
2016-09-06,95.59,97.65,94.92,95.96,1083017,95.59,97.65,94.92,95.96,1083017,0.0,1.0
2016-09-07,96.14,96.23,93.6,94.95,1475689,96.14,96.23,93.6,94.95,1475689,0.0,1.0
2016-09-08,97.44,98.22,95.04,96.08,1177885,97.44,98.22,95.04,96.08,1177885,0.0,1.0
2016-09-09,94.03,97.5,94.02,96.21,1295300,94.03,97.5,94.02,96.21,1295300,0.0,1.0
2016-09-12,96.24,96.53,93.0,93.33,1100492,96.24,96.53,93.0,93.33,1100492,0.0,1.0
2016-09-13,93.88,95.716,92.85,95.6,1222448,93.88,95.716,92.85,95.6,1222448,0.0,1.0
2016-09-14,95.3,96.74,93.79,94.5,1256470,95.3,96.74,93.79,94.5,1256470,0.0,1.0
2016-09-15,95.38,96.9389,94.01,95.23,1018446,95.38,96.9389,94.01,95.23,1018446,0.0,1.0
2016-09-16,96.86,97.22,94.02,94.82,2261637,96.86,97.22,94.02,94.82,2261637,0.0,1.0
2016-09-19,98.11,101.2699,95.23,96.62,2106637,98.11,101.2699,95.23,96.62,2106637,0.0,1.0
2016-09-20,97.95,99.4,97.52,98.97,926973,97.95,99.4,97.52,98.97,926973,0.0,1.0
2016-09-21,97.57,99.97,95.0,97.97,1307825,97.57,99.97,95.0,97.97,1307825,0.0,1.0
2016-09-22,97.45,98.94,95.69,98.0,1053706,97.45,98.94,95.69,98.0,1053706,0.0,1.0
2016-09-23,97.4,99.705,96.63,96.63,812600,97.4,99.705,96.63,96.63,812600,0.0,1.0
2016-09-26,95.87,97.52,95.43,96.86,823786,95.87,97.52,95.43,96.86,823786,0.0,1.0
2016-09-27,97.05,97.19,94.249,95.43,1183690,97.05,97.19,94.249,95.43,1183690,0.0,1.0
2016-09-28,96.03,98.19,94.42,98.19,1194396,96.03,98.19,94.42,98.19,1194396,0.0,1.0
2016-09-29,92.78,96.17,92.43,96.02,1046414,92.78,96.17,92.43,96.02,1046414,0.0,1.0
2016-09-30,92.52,93.325,91.2,93.08,1476016,92.52,93.325,91.2,93.08,1476016,0.0,1.0
2016-10-03,94.34,94.49,91.19,91.98,1130534,94.34,94.49,91.19,91.98,1130534,0.0,1.0
2016-10-04,95.13,95.265,94.04,94.59,799730,95.13,95.265,94.04,94.59,799730,0.0,1.0
2016-10-05,95.92,96.55,94.32,94.69,873100,95.92,96.55,94.32,94.69,873100,0.0,1.0
2016-10-06,92.63,95.765,92.12,95.13,1239380,92.63,95.765,92.12,95.13,1239380,0.0,1.0
2016-10-07,93.51,93.915,91.55,93.19,863707,93.51,93.915,91.55,93.19,863707,0.0,1.0
2016-10-10,93.55,94.98,92.42,94.07,673013,93.55,94.98,92.42,94.07,673013,0.0,1.0
2016-10-11,91.67,93.66,90.72,93.09,1157051,91.67,93.66,90.72,93.09,1157051,0.0,1.0
2016-10-12,87.95,92.2,87.73,91.46,1013483,87.95,92.2,87.73,91.46,1013483,0.0,1.0
2016-10-13,86.87,88.46,86.0,86.31,1914815,86.87,88.46,86.0,86.31,1914815,0.0,1.0
2016-10-14,85.04,88.67,84.58,87.58,1238159,85.04,88.67,84.58,87.58,1238159,0.0,1.0
2016-10-17,85.45,85.6,82.19,84.83,1399434,85.45,85.6,82.19,84.83,1399434,0.0,1.0
2016-10-18,85.4,87.34,85.2,86.15,1036394,85.4,87.34,85.2,86.15,1036394,0.0,1.0
2016-10-19,84.32,86.43,83.65,85.35,749430,84.32,86.43,83.65,85.35,749430,0.0,1.0
2016-10-20,84.2,85.62,83.71,84.41,1172382,84.2,85.62,83.71,84.41,1172382,0.0,1.0
2016-10-21,82.28,84.02,81.85,84.0,1037604,82.28,84.02,81.85,84.0,1037604,0.0,1.0
2016-10-24,82.14,82.89,81.44,82.67,895833,82.14,82.89,81.44,82.67,895833,0.0,1.0
2016-10-25,80.96,82.28,80.54,82.28,779681,80.96,82.28,80.54,82.28,779681,0.0,1.0
2016-10-26,81.75,82.6,81.0,81.26,951271,81.75,82.6,81.0,81.26,951271,0.0,1.0
2016-10-27,81.02,83.39,80.3,82.29,1293675,81.02,83.39,80.3,82.29,1293675,0.0,1.0
2016-10-28,81.13,83.32,78.56,79.73,1923009,81.13,83.32,78.56,79.73,1923009,0.0,1.0
2016-10-31,80.52,81.26,80.0,81.26,1139332,80.52,81.26,80.0,81.26,1139332,0.0,1.0
2016-11-01,82.71,82.88,79.31,80.3,1182177,82.71,82.88,79.31,80.3,1182177,0.0,1.0
2016-11-02,80.9,82.71,80.77,82.38,1224216,80.9,82.71,80.77,82.38,1224216,0.0,1.0
2016-11-03,78.62,81.43,78.42,81.43,1471786,78.62,81.43,78.42,81.43,1471786,0.0,1.0
2016-11-04,82.0,84.585,78.745,79.65,2098975,82.0,84.585,78.745,79.65,2098975,0.0,1.0
2016-11-07,83.54,84.07,81.64,82.64,1882700,83.54,84.07,81.64,82.64,1882700,0.0,1.0
2016-11-08,83.43,84.46,82.12,82.79,1240213,83.43,84.46,82.12,82.79,1240213,0.0,1.0
2016-11-09,91.83,98.34,88.52,89.0,3871635,91.83,98.34,88.52,89.0,3871635,0.0,1.0
2016-11-10,93.54,95.555,91.46,92.8,2166262,93.54,95.555,91.46,92.8,2166262,0.0,1.0
2016-11-11,91.46,93.28,90.115,93.28,1243367,91.46,93.28,90.115,93.28,1243367,0.0,1.0
2016-11-14,92.91,93.85,90.13,91.78,1620357,92.91,93.85,90.13,91.78,1620357,0.0,1.0
2016-11-15,92.21,92.65,89.395,91.93,1167121,92.21,92.65,89.395,91.93,1167121,0.0,1.0
2016-11-16,89.395,92.31,89.31,91.61,935140,89.395,92.31,89.31,91.61,935140,0.0,1.0
2016-11-17,90.74,92.3,88.7,89.15,1120073,90.74,92.3,88.7,89.15,1120073,0.0,1.0
2016-11-18,89.0,91.21,88.92,90.42,824650,89.0,91.21,88.92,90.42,824650,0.0,1.0
2016-11-21,87.5,89.99,86.74,89.13,1132414,87.5,89.99,86.74,89.13,1132414,0.0,1.0
2016-11-22,85.43,88.3,84.42,87.51,1047011,85.43,88.3,84.42,87.51,1047011,0.0,1.0
2016-11-23,88.1,88.39,83.62,84.59,1299103,88.1,88.39,83.62,84.59,1299103,0.0,1.0
2016-11-25,89.0,89.1,86.52,88.06,647620,89.0,89.1,86.52,88.06,647620,0.0,1.0
2016-11-28,88.36,89.1,87.01,89.0,1388567,88.36,89.1,87.01,89.0,1388567,0.0,1.0
2016-11-29,86.7,88.0,85.86,87.46,1116323,86.7,88.0,85.86,87.46,1116323,0.0,1.0
2016-11-30,85.63,87.9,85.53,86.64,1471535,85.63,87.9,85.53,86.64,1471535,0.0,1.0
2016-12-01,83.33,86.455,82.51,85.97,1194580,83.33,86.455,82.51,85.97,1194580,0.0,1.0
2016-12-02,82.21,84.02,81.89,83.39,1142525,82.21,84.02,81.89,83.39,1142525,0.0,1.0
2016-12-05,82.45,84.59,81.86,82.51,1702139,82.45,84.59,81.86,82.51,1702139,0.0,1.0
2016-12-06,82.99,83.48,81.89,82.99,1393595,82.99,83.48,81.89,82.99,1393595,0.0,1.0
2016-12-07,81.02,82.34,79.5,81.36,1814489,81.02,82.34,79.5,81.36,1814489,0.0,1.0
2016-12-08,83.51,83.72,80.5,81.7,1135169,83.51,83.72,80.5,81.7,1135169,0.0,1.0
2016-12-09,82.68,87.52,82.581,84.67,1843346,82.68,87.52,82.581,84.67,1843346,0.0,1.0
2016-12-12,82.01,82.75,80.67,82.37,1284268,82.01,82.75,80.67,82.37,1284268,0.0,1.0
2016-12-13,83.44,84.36,82.4,82.44,1136684,83.44,84.36,82.4,82.44,1136684,0.0,1.0
2016-12-14,85.585,85.61,82.72,83.26,1410288,85.585,85.61,82.72,83.26,1410288,0.0,1.0
2016-12-15,85.35,86.1,84.41,85.72,1300513,85.35,86.1,84.41,85.72,1300513,0.0,1.0
2016-12-16,85.36,86.4,84.75,85.32,2014946,85.36,86.4,84.75,85.32,2014946,0.0,1.0
2016-12-19,84.38,85.91,83.97,85.15,925325,84.38,85.91,83.97,85.15,925325,0.0,1.0
2016-12-20,84.98,85.42,83.64,84.41,660177,84.98,85.42,83.64,84.41,660177,0.0,1.0
2016-12-21,85.05,86.68,82.84,85.09,1712427,85.05,86.68,82.84,85.09,1712427,0.0,1.0
2016-12-22,83.54,85.21,82.89,84.91,987954,83.54,85.21,82.89,84.91,987954,0.0,1.0
2016-12-23,85.66,86.0,83.06,83.06,715975,85.66,86.0,83.06,83.06,715975,0.0,1.0
2016-12-27,85.08,87.61,85.01,86.0,655513,85.08,87.61,85.01,86.0,655513,0.0,1.0
2016-12-28,84.15,86.5938,83.741,85.08,927558,84.15,86.5938,83.741,85.08,927558,0.0,1.0
2016-12-29,83.35,84.71,82.97,83.84,811445,83.35,84.71,82.97,83.84,811445,0.0,1.0
2016-12-30,82.84,83.74,81.5,83.35,1267233,82.84,83.74,81.5,83.35,1267233,0.0,1.0
2017-01-03,85.84,86.57,83.0,83.3,1298938,85.84,86.57,83.0,83.3,1298938,0.0,1.0
2017-01-04,86.87,87.52,85.51,86.96,1340560,86.87,87.52,85.51,86.96,1340560,0.0,1.0
2017-01-05,86.29,87.67,84.93,87.0,1083846,86.29,87.67,84.93,87.0,1083846,0.0,1.0
2017-01-06,86.85,87.97,86.13,87.19,776503,86.85,87.97,86.13,87.19,776503,0.0,1.0
2017-01-09,91.03,92.2,87.51,89.79,2091598,91.03,92.2,87.51,89.79,2091598,0.0,1.0
2017-01-10,90.4,92.0,88.51,91.31,1146553,90.4,92.0,88.51,91.31,1146553,0.0,1.0
2017-01-11,86.07,90.37,84.66,89.84,2063706,86.07,90.37,84.66,89.84,2063706,0.0,1.0
2017-01-12,86.16,87.569,84.445,85.47,1309558,86.16,87.569,84.445,85.47,1309558,0.0,1.0
2017-01-13,86.92,88.1299,85.91,86.16,1037735,86.92,88.1299,85.91,86.16,1037735,0.0,1.0
2017-01-17,85.21,86.545,84.43,86.34,1167409,85.21,86.545,84.43,86.34,1167409,0.0,1.0
2017-01-18,87.16,87.25,85.69,86.19,944658,87.16,87.25,85.69,86.19,944658,0.0,1.0
2017-01-19,86.15,87.34,85.88,86.9,875623,86.15,87.34,85.88,86.9,875623,0.0,1.0
2017-01-20,84.62,87.5,84.36,86.7,1030818,84.62,87.5,84.36,86.7,1030818,0.0,1.0
2017-01-23,83.3,85.41,82.99,84.62,750495,83.3,85.41,82.99,84.62,750495,0.0,1.0
2017-01-24,84.34,84.42,82.57,83.27,838504,84.34,84.42,82.57,83.27,838504,0.0,1.0
2017-01-25,83.85,84.98,83.46,84.44,1116101,83.85,84.98,83.46,84.44,1116101,0.0,1.0
2017-01-26,85.28,85.48,83.88,84.0,1198818,85.28,85.48,83.88,84.0,1198818,0.0,1.0
2017-01-27,86.56,87.0,85.31,85.99,964701,86.56,87.0,85.31,85.99,964701,0.0,1.0
2017-01-30,85.54,86.89,84.38,86.49,868872,85.54,86.89,84.38,86.49,868872,0.0,1.0
2017-01-31,87.63,88.1,84.0,84.9,1129571,87.63,88.1,84.0,84.9,1129571,0.0,1.0
2017-02-01,88.59,89.1467,87.445,87.79,1267894,88.59,89.1467,87.445,87.79,1267894,0.0,1.0
2017-02-02,88.38,89.01,87.38,88.5,1008783,88.38,89.01,87.38,88.5,1008783,0.0,1.0
2017-02-03,88.81,89.81,88.32,89.23,954550,88.81,89.81,88.32,89.23,954550,0.0,1.0
2017-02-06,88.74,88.94,87.98,88.57,893323,88.74,88.94,87.98,88.57,893323,0.0,1.0
2017-02-07,88.91,90.2,88.12,90.0,857292,88.91,90.2,88.12,90.0,857292,0.0,1.0
2017-02-08,90.9,91.23,87.83,88.7,1050754,90.9,91.23,87.83,88.7,1050754,0.0,1.0
2017-02-09,91.15,92.19,90.62,90.89,810037,91.15,92.19,90.62,90.89,810037,0.0,1.0
2017-02-10,90.13,91.27,89.37,91.23,617451,90.13,91.27,89.37,91.23,617451,0.0,1.0
2017-02-13,90.89,90.94,90.03,90.33,486325,90.89,90.94,90.03,90.33,486325,0.0,1.0
2017-02-14,91.19,91.6,90.09,90.46,787167,91.19,91.6,90.09,90.46,787167,0.0,1.0
2017-02-15,91.48,91.74,90.15,91.39,1037528,91.48,91.74,90.15,91.39,1037528,0.0,1.0
2017-02-16,90.53,92.42,89.87,91.77,1706495,90.53,92.42,89.87,91.77,1706495,0.0,1.0
2017-02-17,89.87,91.29,89.2,90.5,1290223,89.87,91.29,89.2,90.5,1290223,0.0,1.0
2017-02-21,90.24,90.45,89.42,90.24,1344772,90.24,90.45,89.42,90.24,1344772,0.0,1.0
2017-02-22,89.79,90.96,89.69,90.46,960492,89.79,90.96,89.69,90.46,960492,0.0,1.0
2017-02-23,89.29,90.62,88.87,89.76,1175190,89.29,90.62,88.87,89.76,1175190,0.0,1.0
2017-02-24,87.51,88.82,85.88,87.99,2390386,87.51,88.82,85.88,87.99,2390386,0.0,1.0
2017-02-27,91.62,91.74,87.26,87.26,1340772,91.62,91.74,87.26,87.26,1340772,0.0,1.0
2017-02-28,93.93,94.05,91.21,91.6,2354269,93.93,94.05,91.21,91.6,2354269,0.0,1.0
2017-03-01,93.81,95.48,92.84,94.5,1974119,93.81,95.48,92.84,94.5,1974119,0.0,1.0
2017-03-02,93.42,95.79,93.02,93.5,1229117,93.42,95.79,93.02,93.5,1229117,0.0,1.0
2017-03-03,93.95,94.28,91.82,93.19,927901,93.95,94.28,91.82,93.19,927901,0.0,1.0
2017-03-06,91.9,93.91,91.76,93.32,926075,91.9,93.91,91.76,93.32,926075,0.0,1.0
2017-03-07,89.23,91.69,89.04,90.56,1070413,89.23,91.69,89.04,90.56,1070413,0.0,1.0
2017-03-08,90.4,90.7,89.0,89.24,940949,90.4,90.7,89.0,89.24,940949,0.0,1.0
2017-03-09,90.96,91.16,89.79,90.18,537230,90.96,91.16,89.79,90.18,537230,0.0,1.0
2017-03-10,92.53,92.6,90.57,91.09,874656,92.53,92.6,90.57,91.09,874656,0.0,1.0
2017-03-13,93.12,93.46,91.9,92.68,759471,93.12,93.46,91.9,92.68,759471,0.0,1.0
2017-03-14,91.65,92.77,90.7,92.77,710356,91.65,92.77,90.7,92.77,710356,0.0,1.0
2017-03-15,92.5,92.6,90.93,91.42,893480,92.5,92.6,90.93,91.42,893480,0.0,1.0
2017-03-16,90.96,93.16,90.18,92.77,1798659,90.96,93.16,90.18,92.77,1798659,0.0,1.0
2017-03-17,90.9,91.4,89.8,91.07,1003472,90.9,91.4,89.8,91.07,1003472,0.0,1.0
2017-03-20,90.0,91.05,89.44,90.97,890847,90.0,91.05,89.44,90.97,890847,0.0,1.0
2017-03-21,87.03,90.5,86.86,90.19,1120126,87.03,90.5,86.86,90.19,1120126,0.0,1.0
2017-03-22,87.42,88.0,86.28,87.28,991890,87.42,88.0,86.28,87.28,991890,0.0,1.0
2017-03-23,86.84,87.9,86.69,87.31,792355,86.84,87.9,86.69,87.31,792355,0.0,1.0
2017-03-24,87.37,87.93,86.82,87.52,1121370,87.37,87.93,86.82,87.52,1121370,0.0,1.0
2017-03-27,88.23,88.36,86.71,86.83,679753,88.23,88.36,86.71,86.83,679753,0.0,1.0
2017-03-28,89.1,89.59,88.0,88.18,919604,89.1,89.59,88.0,88.18,919604,0.0,1.0
2017-03-29,89.58,89.85,89.01,89.15,690076,89.58,89.85,89.01,89.15,690076,0.0,1.0
2017-03-30,89.12,89.77,87.2,89.76,978825,89.12,89.77,87.2,89.76,978825,0.0,1.0
2017-03-31,87.78,89.07,87.64,88.93,974250,87.78,89.07,87.64,88.93,974250,0.0,1.0
2017-04-03,86.62,88.69,86.55,87.56,1052972,86.62,88.69,86.55,87.56,1052972,0.0,1.0
2017-04-04,86.03,87.27,85.49,86.63,998141,86.03,87.27,85.49,86.63,998141,0.0,1.0
2017-04-05,86.12,87.04,85.8,86.25,1227817,86.12,87.04,85.8,86.25,1227817,0.0,1.0
2017-04-06,86.89,86.96,85.45,85.45,1250066,86.89,86.96,85.45,85.45,1250066,0.0,1.0
2017-04-07,87.95,88.3,86.6,86.93,942487,87.95,88.3,86.6,86.93,942487,0.0,1.0
2017-04-10,88.23,88.96,87.335,87.64,983126,88.23,88.96,87.335,87.64,983126,0.0,1.0
2017-04-11,88.53,88.88,87.61,88.59,726038,88.53,88.88,87.61,88.59,726038,0.0,1.0
2017-04-12,88.38,89.19,87.84,88.94,741799,88.38,89.19,87.84,88.94,741799,0.0,1.0
2017-04-13,89.91,90.5,87.78,88.72,857272,89.91,90.5,87.78,88.72,857272,0.0,1.0
2017-04-17,90.7,90.99,89.39,89.91,559294,90.7,90.99,89.39,89.91,559294,0.0,1.0
2017-04-18,90.95,92.45,90.06,92.45,940783,90.95,92.45,90.06,92.45,940783,0.0,1.0
2017-04-19,90.17,91.695,89.8,91.21,868878,90.17,91.695,89.8,91.21,868878,0.0,1.0
2017-04-20,90.23,90.89,89.45,90.61,825515,90.23,90.89,89.45,90.61,825515,0.0,1.0
2017-04-21,88.47,90.31,87.38,90.31,1456569,88.47,90.31,87.38,90.31,1456569,0.0,1.0
2017-04-24,93.52,94.94,90.24,90.48,3001455,93.52,94.94,90.24,90.48,3001455,0.0,1.0
2017-04-25,94.19,94.93,92.69,94.0,1358180,94.19,94.93,92.69,94.0,1358180,0.0,1.0
2017-04-26,96.07,96.21,93.955,94.65,1341931,96.07,96.21,93.955,94.65,1341931,0.0,1.0
2017-04-27,96.26,98.95,95.01,95.72,2471076,96.26,98.95,95.01,95.72,2471076,0.0,1.0
2017-04-28,95.84,97.0,95.0,96.93,1219402,95.84,97.0,95.0,96.93,1219402,0.0,1.0
2017-05-01,97.61,97.79,95.7191,96.03,929049,97.61,97.79,95.7191,96.03,929049,0.0,1.0
2017-05-02,95.93,97.6,95.1548,96.74,1148065,95.93,97.6,95.1548,96.74,1148065,0.0,1.0
2017-05-03,95.95,96.49,94.76,96.0,1050368,95.95,96.49,94.76,96.0,1050368,0.0,1.0
2017-05-04,97.78,98.0,95.97,96.36,1246576,97.78,98.0,95.97,96.36,1246576,0.0,1.0
2017-05-05,94.23,100.51,94.05,99.0,2402842,94.23,100.51,94.05,99.0,2402842,0.0,1.0
2017-05-08,90.72,94.35,90.36,93.17,1893334,90.72,94.35,90.36,93.17,1893334,0.0,1.0
2017-05-09,91.15,91.49,90.09,90.8,1260816,91.15,91.49,90.09,90.8,1260816,0.0,1.0
2017-05-10,90.02,91.12,89.67,91.12,750811,90.02,91.12,89.67,91.12,750811,0.0,1.0
2017-05-11,89.31,90.22,88.36,90.0,749114,89.31,90.22,88.36,90.0,749114,0.0,1.0
2017-05-12,89.85,90.46,88.81,89.23,734791,89.85,90.46,88.81,89.23,734791,0.0,1.0
2017-05-15,91.5,92.01,89.55,89.62,1732319,91.5,92.01,89.55,89.62,1732319,0.0,1.0
2017-05-16,92.45,92.94,90.88,91.5,925938,92.45,92.94,90.88,91.5,925938,0.0,1.0
2017-05-17,89.77,92.49,89.61,91.73,694315,89.77,92.49,89.61,91.73,694315,0.0,1.0
2017-05-18,89.99,91.26,89.06,90.19,1184781,89.99,91.26,89.06,90.19,1184781,0.0,1.0
2017-05-19,89.23,90.9,89.15,90.89,689675,89.23,90.9,89.15,90.89,689675,0.0,1.0
2017-05-22,90.49,90.726,88.81,89.27,727879,90.49,90.726,88.81,89.27,727879,0.0,1.0
2017-05-23,88.36,90.71,88.14,90.71,877973,88.36,90.71,88.14,90.71,877973,0.0,1.0
2017-05-24,88.03,88.54,87.15,88.38,1334351,88.03,88.54,87.15,88.38,1334351,0.0,1.0
2017-05-25,87.33,89.15,87.15,89.15,835355,87.33,89.15,87.15,89.15,835355,0.0,1.0
2017-05-26,88.0,88.65,87.65,87.65,929601,88.0,88.65,87.65,87.65,929601,0.0,1.0
2017-05-30,87.89,88.51,87.5,88.18,869201,87.89,88.51,87.5,88.18,869201,0.0,1.0
2017-05-31,87.64,88.95,86.52,88.29,1710463,87.64,88.95,86.52,88.29,1710463,0.0,1.0
2017-06-01,90.0,90.3,87.53,87.53,1558258,90.0,90.3,87.53,87.53,1558258,0.0,1.0
2017-06-02,90.72,91.03,89.66,89.7,1076125,90.72,91.03,89.66,89.7,1076125,0.0,1.0
2017-06-05,90.92,91.49,90.21,90.56,632926,90.92,91.49,90.21,90.56,632926,0.0,1.0
2017-06-06,89.6,91.61,89.38,90.01,733355,89.6,91.61,89.38,90.01,733355,0.0,1.0
2017-06-07,90.29,90.79,89.2,89.61,732031,90.29,90.79,89.2,89.61,732031,0.0,1.0
2017-06-08,89.99,90.33,88.97,89.75,692114,89.99,90.33,88.97,89.75,692114,0.0,1.0
2017-06-09,90.23,91.5,89.46,90.02,1198590,90.23,91.5,89.46,90.02,1198590,0.0,1.0
2017-06-12,89.08,91.49,88.04,89.92,988099,89.08,91.49,88.04,89.92,988099,0.0,1.0
2017-06-13,90.39,90.95,88.34,88.86,815950,90.39,90.95,88.34,88.86,815950,0.0,1.0
2017-06-14,91.92,93.58,90.18,90.43,1224823,91.92,93.58,90.18,90.43,1224823,0.0,1.0
2017-06-15,90.47,92.05,89.78,91.92,1293882,90.47,92.05,89.78,91.92,1293882,0.0,1.0
2017-06-16,88.49,90.0,88.0,90.0,1765687,88.49,90.0,88.0,90.0,1765687,0.0,1.0
2017-06-19,91.35,91.58,88.46,89.28,1314867,91.35,91.58,88.46,89.28,1314867,0.0,1.0
2017-06-20,92.36,93.17,90.7,91.25,1458117,92.36,93.17,90.7,91.25,1458117,0.0,1.0
2017-06-21,98.82,98.92,92.57,92.72,2677905,98.82,98.92,92.57,92.72,2677905,0.0,1.0
2017-06-22,97.06,100.03,97.0,99.22,1834684,97.06,100.03,97.0,99.22,1834684,0.0,1.0
2017-06-23,95.0,97.03,94.5,96.6,1988072,95.0,97.03,94.5,96.6,1988072,0.0,1.0
2017-06-26,93.47,95.58,93.21,95.1,1038427,93.47,95.58,93.21,95.1,1038427,0.0,1.0
2017-06-27,89.63,94.17,89.5,93.31,1576469,89.63,94.17,89.5,93.31,1576469,0.0,1.0
2017-06-28,92.63,92.89,89.09,90.35,1819375,92.63,92.89,89.09,90.35,1819375,0.0,1.0
2017-06-29,90.02,92.27,88.55,92.27,1359536,90.02,92.27,88.55,92.27,1359536,0.0,1.0
2017-06-30,90.82,91.05,88.53,90.87,1273529,90.82,91.05,88.53,90.87,1273529,0.0,1.0
2017-07-03,90.51,91.88,90.05,91.12,443183,90.51,91.88,90.05,91.12,443183,0.0,1.0
2017-07-05,92.01,92.06,89.72,90.52,1202787,92.01,92.06,89.72,90.52,1202787,0.0,1.0
2017-07-06,90.08,92.05,89.36,91.32,1257987,90.08,92.05,89.36,91.32,1257987,0.0,1.0
2017-07-07,90.51,90.95,89.67,90.4,813631,90.51,90.95,89.67,90.4,813631,0.0,1.0
2017-07-10,89.8,91.48,89.0,90.59,1017252,89.8,91.48,89.0,90.59,1017252,0.0,1.0
2017-07-11,90.92,91.94,89.21,91.86,1751541,90.92,91.94,89.21,91.86,1751541,0.0,1.0
2017-07-12,89.57,91.49,88.6,91.46,1404484,89.57,91.49,88.6,91.46,1404484,0.0,1.0
2017-07-13,91.06,91.72,89.09,90.47,1504109,91.06,91.72,89.09,90.47,1504109,0.0,1.0
2017-07-14,91.0,91.45,90.51,91.41,766520,91.0,91.45,90.51,91.41,766520,0.0,1.0
2017-07-17,86.98,91.2,86.84,90.97,2751443,86.98,91.2,86.84,90.97,2751443,0.0,1.0
2017-07-18,86.67,87.81,86.01,87.03,1856370,86.67,87.81,86.01,87.03,1856370,0.0,1.0
2017-07-19,87.23,88.6,86.45,87.63,1203701,87.23,88.6,86.45,87.63,1203701,0.0,1.0
2017-07-20,87.74,88.19,86.85,87.51,1350871,87.74,88.19,86.85,87.51,1350871,0.0,1.0
2017-07-21,89.28,89.54,87.52,87.79,1129989,89.28,89.54,87.52,87.79,1129989,0.0,1.0
2017-07-24,90.01,90.18,88.7,89.12,826939,90.01,90.18,88.7,89.12,826939,0.0,1.0
2017-07-25,88.63,90.5,88.33,90.5,1004926,88.63,90.5,88.33,90.5,1004926,0.0,1.0
2017-07-26,89.2,89.81,88.23,88.83,1023095,89.2,89.81,88.23,88.83,1023095,0.0,1.0
2017-07-27,87.32,89.77,86.75,89.14,1647080,87.32,89.77,86.75,89.14,1647080,0.0,1.0
2017-07-28,88.34,88.6,87.03,87.43,727510,88.34,88.6,87.03,87.43,727510,0.0,1.0
2017-07-31,87.73,88.72,87.37,88.3,734048,87.73,88.72,87.37,88.3,734048,0.0,1.0
2017-08-01,88.02,88.43,86.6,88.11,1508976,88.02,88.43,86.6,88.11,1508976,0.0,1.0
2017-08-02,87.64,87.79,85.9,87.0,1662988,87.64,87.79,85.9,87.0,1662988,0.0,1.0
2017-08-03,89.52,90.75,86.86,88.0,1694811,89.52,90.75,86.86,88.0,1694811,0.0,1.0
2017-08-04,89.7,89.99,88.6,89.82,885409,89.7,89.99,88.6,89.82,885409,0.0,1.0
2017-08-07,89.05,90.05,89.05,89.82,869504,89.05,90.05,89.05,89.82,869504,0.0,1.0
2017-08-08,85.46,86.75,84.64,86.41,3839515,85.46,86.75,84.64,86.41,3839515,0.0,1.0
2017-08-09,85.16,85.91,83.78,85.03,1991712,85.16,85.91,83.78,85.03,1991712,0.0,1.0
2017-08-10,81.96,84.9725,81.83,84.66,1629746,81.96,84.9725,81.83,84.66,1629746,0.0,1.0
2017-08-11,82.4,83.43,80.89,81.76,1213815,82.4,83.43,80.89,81.76,1213815,0.0,1.0
2017-08-14,83.17,83.39,82.62,83.18,943749,83.17,83.39,82.62,83.18,943749,0.0,1.0
2017-08-15,83.08,83.83,82.575,83.43,971784,83.08,83.83,82.575,83.43,971784,0.0,1.0
2017-08-16,83.07,83.96,82.79,83.58,1299105,83.07,83.96,82.79,83.58,1299105,0.0,1.0
2017-08-17,80.98,83.18,80.81,83.18,1365807,80.98,83.18,80.81,83.18,1365807,0.0,1.0
2017-08-18,80.92,81.62,80.76,80.81,1085192,80.92,81.62,80.76,80.81,1085192,0.0,1.0
2017-08-21,80.6,81.41,80.37,80.99,565943,80.6,81.41,80.37,80.99,565943,0.0,1.0
2017-08-22,81.46,81.75,80.53,80.9,796416,81.46,81.75,80.53,80.9,796416,0.0,1.0
2017-08-23,81.4,81.9,80.29,81.08,840864,81.4,81.9,80.29,81.08,840864,0.0,1.0
2017-08-24,82.45,82.56,80.83,81.54,751682,82.45,82.56,80.83,81.54,751682,0.0,1.0
2017-08-25,81.88,82.83,81.74,82.67,1117656,81.88,82.83,81.74,82.67,1117656,0.0,1.0
2017-08-28,82.58,83.23,81.91,82.62,849584,82.58,83.23,81.91,82.62,849584,0.0,1.0
2017-08-29,82.98,83.5,81.67,81.97,702200,82.98,83.5,81.67,81.97,702200,0.0,1.0
2017-08-30,87.65,88.95,83.62,83.76,2599595,87.65,88.95,83.62,83.76,2599595,0.0,1.0
2017-08-31,90.19,90.22,88.07,88.27,2059041,90.19,90.22,88.07,88.27,2059041,0.0,1.0
2017-09-01,90.67,91.2,89.67,90.02,1630771,90.67,91.2,89.67,90.02,1630771,0.0,1.0
2017-09-05,90.49,91.2,89.701,90.3,1677699,90.49,91.2,89.701,90.3,1677699,0.0,1.0
2017-09-06,89.84,91.4,88.83,90.32,2268942,89.84,91.4,88.83,90.32,2268942,0.0,1.0
2017-09-07,90.43,90.69,89.35,89.7,1533798,90.43,90.69,89.35,89.7,1533798,0.0,1.0
2017-09-08,90.1,90.9,89.37,90.45,1226862,90.1,90.9,89.37,90.45,1226862,0.0,1.0
2017-09-11,90.36,90.9,89.57,90.33,838083,90.36,90.9,89.57,90.33,838083,0.0,1.0
2017-09-12,91.91,92.09,90.05,90.6,1193310,91.91,92.09,90.05,90.6,1193310,0.0,1.0
2017-09-13,92.75,93.32,91.29,91.84,1869678,92.75,93.32,91.29,91.84,1869678,0.0,1.0
2017-09-14,91.23,93.32,91.12,92.59,1487119,91.23,93.32,91.12,92.59,1487119,0.0,1.0
2017-09-15,91.91,92.6,89.98,91.26,1702861,91.91,92.6,89.98,91.26,1702861,0.0,1.0
2017-09-18,91.98,92.99,91.53,91.83,1212740,91.98,92.99,91.53,91.83,1212740,0.0,1.0
2017-09-19,92.1,93.0,91.69,92.06,881007,92.1,93.0,91.69,92.06,881007,0.0,1.0
2017-09-20,92.57,93.21,91.4,92.13,1152933,92.57,93.21,91.4,92.13,1152933,0.0,1.0
2017-09-21,93.42,95.32,92.07,92.36,2162192,93.42,95.32,92.07,92.36,2162192,0.0,1.0
2017-09-22,94.95,95.02,92.66,93.18,1177902,94.95,95.02,92.66,93.18,1177902,0.0,1.0
2017-09-25,94.39,95.45,92.65,94.73,1375392,94.39,95.45,92.65,94.73,1375392,0.0,1.0
2017-09-26,93.2,94.67,92.81,94.26,751923,93.2,94.67,92.81,94.26,751923,0.0,1.0
2017-09-27,92.71,93.95,92.59,93.35,843970,92.71,93.95,92.59,93.35,843970,0.0,1.0
2017-09-28,92.97,93.04,91.91,92.06,1130596,92.97,93.04,91.91,92.06,1130596,0.0,1.0
2017-09-29,93.07,93.66,92.62,92.98,864563,93.07,93.66,92.62,92.98,864563,0.0,1.0
2017-10-02,93.73,94.62,92.94,93.52,1247231,93.73,94.62,92.94,93.52,1247231,0.0,1.0
2017-10-03,93.21,94.39,92.78,93.91,927852,93.21,94.39,92.78,93.91,927852,0.0,1.0
2017-10-04,93.2,93.47,92.48,93.03,629547,93.2,93.47,92.48,93.03,629547,0.0,1.0
2017-10-05,94.42,94.94,92.52,93.3,1173034,94.42,94.94,92.52,93.3,1173034,0.0,1.0
2017-10-06,94.81,95.71,93.68,94.36,675701,94.81,95.71,93.68,94.36,675701,0.0,1.0
2017-10-09,95.02,95.86,94.39,94.76,718238,95.02,95.86,94.39,94.76,718238,0.0,1.0
2017-10-10,94.33,96.05,94.11,95.36,1007628,94.33,96.05,94.11,95.36,1007628,0.0,1.0
2017-10-11,94.93,95.15,93.58,93.89,1382428,94.93,95.15,93.58,93.89,1382428,0.0,1.0
2017-10-12,95.13,95.89,94.06,94.96,1269136,95.13,95.89,94.06,94.96,1269136,0.0,1.0
2017-10-13,95.12,95.86,93.74,95.23,656550,95.12,95.86,93.74,95.23,656550,0.0,1.0
2017-10-16,94.66,96.05,94.56,95.13,746548,94.66,96.05,94.56,95.13,746548,0.0,1.0
2017-10-17,93.54,95.91,93.44,95.1,1095941,93.54,95.91,93.44,95.1,1095941,0.0,1.0
2017-10-18,88.62,94.76,86.9,93.4,3756876,88.62,94.76,86.9,93.4,3756876,0.0,1.0
2017-10-19,88.13,89.95,87.59,89.19,2000713,88.13,89.95,87.59,89.19,2000713,0.0,1.0
2017-10-20,87.75,88.74,86.77,87.77,1315370,87.75,88.74,86.77,87.77,1315370,0.0,1.0
2017-10-23,86.46,88.46,85.93,88.27,1448775,86.46,88.46,85.93,88.27,1448775,0.0,1.0
2017-10-24,86.29,86.74,85.03,86.63,1212491,86.29,86.74,85.03,86.63,1212491,0.0,1.0
2017-10-25,84.79,86.46,84.63,86.1,1210444,84.79,86.46,84.63,86.1,1210444,0.0,1.0
2017-10-26,82.53,85.07,81.72,85.07,2573879,82.53,85.07,81.72,85.07,2573879,0.0,1.0
2017-10-27,83.15,85.48,82.05,82.52,2471510,83.15,85.48,82.05,82.52,2471510,0.0,1.0
2017-10-30,81.97,83.73,81.73,82.73,1486796,81.97,83.73,81.73,82.73,1486796,0.0,1.0
2017-10-31,82.09,82.95,81.23,82.35,1434191,82.09,82.95,81.23,82.35,1434191,0.0,1.0
2017-11-01,80.92,82.88,80.6,82.57,1946661,80.92,82.88,80.6,82.57,1946661,0.0,1.0
2017-11-02,82.74,83.04,80.9,80.9,1433575,82.74,83.04,80.9,80.9,1433575,0.0,1.0
2017-11-03,84.13,84.22,82.0,82.52,1009772,84.13,84.22,82.0,82.52,1009772,0.0,1.0
2017-11-06,82.96,84.26,82.55,83.75,1398221,82.96,84.26,82.55,83.75,1398221,0.0,1.0
2017-11-07,83.77,83.94,82.25,83.4,1335084,83.77,83.94,82.25,83.4,1335084,0.0,1.0
2017-11-08,82.81,83.83,82.41,83.83,1054012,82.81,83.83,82.41,83.83,1054012,0.0,1.0
2017-11-09,82.4,83.56,81.5,82.32,1800129,82.4,83.56,81.5,82.32,1800129,0.0,1.0
2017-11-10,82.03,82.13,80.77,81.67,841878,82.03,82.13,80.77,81.67,841878,0.0,1.0
2017-11-13,81.06,82.03,81.05,82.02,1128938,81.06,82.03,81.05,82.02,1128938,0.0,1.0
2017-11-14,81.41,81.78,80.78,81.06,1469917,81.41,81.78,80.78,81.06,1469917,0.0,1.0
2017-11-15,81.81,81.97,80.58,81.82,1184870,81.81,81.97,80.58,81.82,1184870,0.0,1.0
2017-11-16,82.56,82.96,81.62,81.87,848395,82.56,82.96,81.62,81.87,848395,0.0,1.0
2017-11-17,82.88,83.36,82.13,82.56,970247,82.88,83.36,82.13,82.56,970247,0.0,1.0
2017-11-20,82.95,83.64,82.64,82.88,1123836,82.95,83.64,82.64,82.88,1123836,0.0,1.0
2017-11-21,82.91,83.77,82.78,83.01,598012,82.91,83.77,82.78,83.01,598012,0.0,1.0
2017-11-22,82.99,83.72,82.71,83.19,481677,82.99,83.72,82.71,83.19,481677,0.0,1.0
2017-11-24,82.71,83.91,82.65,82.66,243750,82.71,83.91,82.65,82.66,243750,0.0,1.0
2017-11-27,82.96,83.14,82.19,82.83,719200,82.96,83.14,82.19,82.83,719200,0.0,1.0
2017-11-28,82.56,82.98,81.5723,82.98,872681,82.56,82.98,81.5723,82.98,872681,0.0,1.0
2017-11-29,83.27,84.77,82.34,82.44,879725,83.27,84.77,82.34,82.44,879725,0.0,1.0
2017-11-30,85.8,86.3,83.48,83.49,1098399,85.8,86.3,83.48,83.49,1098399,0.0,1.0
2017-12-01,85.0,87.075,84.725,85.16,1057921,85.0,87.075,84.725,85.16,1057921,0.0,1.0
2017-12-04,83.62,86.46,83.52,85.32,731181,83.62,86.46,83.52,85.32,731181,0.0,1.0
2017-12-05,80.76,83.9,80.6,83.34,1206456,80.76,83.9,80.6,83.34,1206456,0.0,1.0
2017-12-06,80.82,81.69,80.1,80.87,1187621,80.82,81.69,80.1,80.87,1187621,0.0,1.0
2017-12-07,80.9,81.772,80.5,80.85,1194745,80.9,81.772,80.5,80.85,1194745,0.0,1.0
2017-12-08,81.99,83.14,81.2,81.48,1037452,81.99,83.14,81.2,81.48,1037452,0.0,1.0
2017-12-11,88.11,90.52,86.885,89.49,4100258,88.11,90.52,86.885,89.49,4100258,0.0,1.0
2017-12-12,87.38,89.55,86.36,87.5,1893315,87.38,89.55,86.36,87.5,1893315,0.0,1.0
2017-12-13,88.66,89.27,86.43,87.3,1340884,88.66,89.27,86.43,87.3,1340884,0.0,1.0
2017-12-14,88.53,90.0,88.22,90.0,1197362,88.53,90.0,88.22,90.0,1197362,0.0,1.0
2017-12-15,93.02,93.02,88.5,90.4,2657077,93.02,93.02,88.5,90.4,2657077,0.0,1.0
2017-12-18,92.6,93.74,91.785,93.0,1141159,92.6,93.74,91.785,93.0,1141159,0.0,1.0
2017-12-19,90.85,92.525,90.4,92.43,1068084,90.85,92.525,90.4,92.43,1068084,0.0,1.0
2017-12-20,91.11,91.32,90.211,90.66,798226,91.11,91.32,90.211,90.66,798226,0.0,1.0
2017-12-21,91.55,92.5,90.92,91.11,604763,91.55,92.5,90.92,91.11,604763,0.0,1.0
2017-12-22,90.46,91.36,89.51,90.91,948438,90.46,91.36,89.51,90.91,948438,0.0,1.0
2017-12-26,90.82,90.9,89.4108,90.05,514562,90.82,90.9,89.4108,90.05,514562,0.0,1.0
2017-12-27,90.72,91.43,90.01,90.9,557636,90.72,91.43,90.01,90.9,557636,0.0,1.0
2017-12-28,90.48,90.99,88.68,90.98,951072,90.48,90.99,88.68,90.98,951072,0.0,1.0
2017-12-29,89.17,90.455,88.92,90.08,789672,89.17,90.455,88.92,90.08,789672,0.0,1.0
2018-01-02,91.03,91.3,88.19,88.84,1236462,91.03,91.3,88.19,88.84,1236462,0.0,1.0
2018-01-03,92.08,93.4392,90.6,91.58,1131505,92.08,93.4392,90.6,91.58,1131505,0.0,1.0
2018-01-04,90.32,93.14,89.8,92.84,1874892,90.32,93.14,89.8,92.84,1874892,0.0,1.0
2018-01-05,90.27,91.31,89.575,91.18,789168,90.27,91.31,89.575,91.18,789168,0.0,1.0
2018-01-08,88.635,90.3,88.52,90.21,1433525,88.635,90.3,88.52,90.21,1433525,0.0,1.0
2018-01-09,89.14,89.63,88.26,89.31,1469199,89.14,89.63,88.26,89.31,1469199,0.0,1.0
2018-01-10,88.37,89.0,87.2,88.97,1415956,88.37,89.0,87.2,88.97,1415956,0.0,1.0
2018-01-11,89.98,90.47,88.105,88.51,1259794,89.98,90.47,88.105,88.51,1259794,0.0,1.0
2018-01-12,90.22,91.0,89.6,91.0,866450,90.22,91.0,89.6,91.0,866450,0.0,1.0
2018-01-16,90.24,92.0,90.095,90.58,1401987,90.24,92.0,90.095,90.58,1401987,0.0,1.0
2018-01-17,89.64,91.0899,88.475,90.76,1130303,89.64,91.0899,88.475,90.76,1130303,0.0,1.0
2018-01-18,89.78,90.619,88.88,89.69,1137031,89.78,90.619,88.88,89.69,1137031,0.0,1.0
2018-01-19,89.12,90.04,88.98,89.55,939067,89.12,90.04,88.98,89.55,939067,0.0,1.0
2018-01-22,91.71,92.03,89.0,90.0,2382309,91.71,92.03,89.0,90.0,2382309,0.0,1.0
2018-01-23,92.39,93.29,92.07,92.53,1307876,92.39,93.29,92.07,92.53,1307876,0.0,1.0
2018-01-24,91.29,92.97,90.33,92.89,1435594,91.29,92.97,90.33,92.89,1435594,0.0,1.0
2018-01-25,90.56,91.92,90.21,91.73,931537,90.56,91.92,90.21,91.73,931537,0.0,1.0
2018-01-26,91.6,91.73,90.64,90.65,822492,91.6,91.73,90.64,90.65,822492,0.0,1.0
2018-01-29,92.23,92.61,91.14,91.53,1225787,92.23,92.61,91.14,91.53,1225787,0.0,1.0
2018-01-30,90.13,92.02,89.74,91.55,1189288,90.13,92.02,89.74,91.55,1189288,0.0,1.0
2018-01-31,90.23,90.7,89.62,90.02,1303594,90.23,90.7,89.62,90.02,1303594,0.0,1.0
2018-02-01,92.63,93.09,89.25,89.38,1856534,92.63,93.09,89.25,89.38,1856534,0.0,1.0
2018-02-02,90.82,92.24,90.31,92.19,1371632,90.82,92.24,90.31,92.19,1371632,0.0,1.0
2018-02-05,87.41,91.06,87.28,90.6,1397608,87.41,91.06,87.28,90.6,1397608,0.0,1.0
2018-02-06,86.93,87.45,84.7,86.43,1828376,86.93,87.45,84.7,86.43,1828376,0.0,1.0
2018-02-07,85.0,87.16,84.79,86.63,2066835,85.0,87.16,84.79,86.63,2066835,0.0,1.0
2018-02-08,82.16,86.19,82.11,84.84,1317905,82.16,86.19,82.11,84.84,1317905,0.0,1.0
2018-02-09,80.33,82.57,78.5,82.57,2083133,80.33,82.57,78.5,82.57,2083133,0.0,1.0
2018-02-12,83.28,84.195,81.01,81.1,1564377,83.28,84.195,81.01,81.1,1564377,0.0,1.0
2018-02-13,81.57,82.96,81.21,82.48,1077298,81.57,82.96,81.21,82.48,1077298,0.0,1.0
2018-02-14,84.54,84.79,80.98,80.98,1424306,84.54,84.79,80.98,80.98,1424306,0.0,1.0
2018-02-15,85.12,85.6,83.87,85.02,762986,85.12,85.6,83.87,85.02,762986,0.0,1.0
2018-02-16,84.98,85.97,84.35,85.3,771590,84.98,85.97,84.35,85.3,771590,0.0,1.0
2018-02-20,83.85,85.034,81.77,81.77,802559,83.85,85.034,81.77,81.77,802559,0.0,1.0
2018-02-21,84.21,85.3335,84.07,84.29,775471,84.21,85.3335,84.07,84.29,775471,0.0,1.0
2018-02-22,84.0,84.83,83.4,84.58,1397740,84.0,84.83,83.4,84.58,1397740,0.0,1.0
2018-02-23,83.05,86.31,81.2,85.22,2118183,83.05,86.31,81.2,85.22,2118183,0.0,1.0
2018-02-26,84.04,84.66,82.64,83.47,835879,84.04,84.66,82.64,83.47,835879,0.0,1.0
2018-02-27,83.01,85.395,82.95,83.84,916928,83.01,85.395,82.95,83.84,916928,0.0,1.0
2018-02-28,81.17,83.18,81.15,82.96,1077293,81.17,83.18,81.15,82.96,1077293,0.0,1.0
2018-03-01,77.67,81.88,77.045,81.29,2769410,77.67,81.88,77.045,81.29,2769410,0.0,1.0
2018-03-02,79.86,80.36,77.3,77.32,1810704,79.86,80.36,77.3,77.32,1810704,0.0,1.0
2018-03-05,80.79,80.96,78.5,79.04,1128183,80.79,80.96,78.5,79.04,1128183,0.0,1.0
2018-03-06,82.37,82.62,80.63,81.2,1169163,82.37,82.62,80.63,81.2,1169163,0.0,1.0
2018-03-07,82.98,83.65,81.0,81.61,1318154,82.98,83.65,81.0,81.61,1318154,0.0,1.0
2018-03-08,81.85,83.413,81.39,82.8,885147,81.85,83.413,81.39,82.8,885147,0.0,1.0
2018-03-09,83.81,83.94,81.81,82.39,1266292,83.81,83.94,81.81,82.39,1266292,0.0,1.0
2018-03-12,85.46,85.6,82.4603,83.61,1189654,85.46,85.6,82.4603,83.61,1189654,0.0,1.0
2018-03-13,86.16,86.47,85.32,85.6,1483329,86.16,86.47,85.32,85.6,1483329,0.0,1.0
2018-03-14,85.95,86.74,84.48,86.67,883811,85.95,86.74,84.48,86.67,883811,0.0,1.0
2018-03-15,83.57,86.06,83.29,86.06,1373494,83.57,86.06,83.29,86.06,1373494,0.0,1.0
2018-03-16,84.1,84.18,82.7,83.88,1680056,84.1,84.18,82.7,83.88,1680056,0.0,1.0
2018-03-19,83.82,84.18,82.69,83.54,1942481,83.82,84.18,82.69,83.54,1942481,0.0,1.0
2018-03-20,84.25,84.42,83.05,83.82,885246,84.25,84.42,83.05,83.82,885246,0.0,1.0
2018-03-21,86.07,86.55,83.58,83.9,1353302,86.07,86.55,83.58,83.9,1353302,0.0,1.0
2018-03-22,81.36,85.73,81.28,84.94,1200827,81.36,85.73,81.28,84.94,1200827,0.0,1.0
2018-03-23,78.84,81.93,78.66,81.35,1580384,78.84,81.93,78.66,81.35,1580384,0.0,1.0
2018-03-26,80.3,80.62,77.285,80.29,1537654,80.3,80.62,77.285,80.29,1537654,0.0,1.0
2018-03-27,78.04,80.89,77.58,80.72,1154285,78.04,80.89,77.58,80.72,1154285,0.0,1.0
2018-03-28,79.62,80.1,77.29,78.19,1132103,79.62,80.1,77.29,78.19,1132103,0.0,1.0
2018-03-29,81.07,81.6333,79.24,79.69,1099533,81.07,81.6333,79.24,79.69,1099533,0.0,1.0
2018-04-02,77.29,80.42,76.67,80.12,1500997,77.29,80.42,76.67,80.12,1500997,0.0,1.0
2018-04-03,77.42,78.24,76.27,77.93,1033840,77.42,78.24,76.27,77.93,1033840,0.0,1.0
2018-04-04,79.14,79.29,76.35,76.44,863620,79.14,79.29,76.35,76.44,863620,0.0,1.0
2018-04-05,78.7,80.05,78.68,80.05,783153,78.7,80.05,78.68,80.05,783153,0.0,1.0
2018-04-06,76.01,78.72,75.81,77.96,1288573,76.01,78.72,75.81,77.96,1288573,0.0,1.0
2018-04-09,78.65,79.78,76.77,77.53,1336870,78.65,79.78,76.77,77.53,1336870,0.0,1.0
2018-04-10,79.83,80.68,78.7263,79.45,1225811,79.83,80.68,78.7263,79.45,1225811,0.0,1.0
2018-04-11,79.48,80.405,79.2,79.2,1399618,79.48,80.405,79.2,79.2,1399618,0.0,1.0
2018-04-12,83.89,84.31,78.99,79.85,2314619,83.89,84.31,78.99,79.85,2314619,0.0,1.0
2018-04-13,83.59,84.59,81.97,84.59,1402827,83.59,84.59,81.97,84.59,1402827,0.0,1.0
2018-04-16,82.69,84.31,82.29,84.28,911140,82.69,84.31,82.29,84.28,911140,0.0,1.0
2018-04-17,84.45,85.395,82.78,83.25,1036548,84.45,85.395,82.78,83.25,1036548,0.0,1.0
2018-04-18,84.42,84.91,84.04,84.49,1112243,84.42,84.91,84.04,84.49,1112243,0.0,1.0
2018-04-19,83.62,85.82,82.96,84.06,1373995,83.62,85.82,82.96,84.06,1373995,0.0,1.0
2018-04-20,82.3,84.49,81.1,83.54,2278721,82.3,84.49,81.1,83.54,2278721,0.0,1.0
2018-04-23,82.08,83.07,81.63,82.15,875646,82.08,83.07,81.63,82.15,875646,0.0,1.0
2018-04-24,81.13,83.49,80.9,82.91,907132,81.13,83.49,80.9,82.91,907132,0.0,1.0
2018-04-25,81.53,82.16,80.305,81.02,1251836,81.53,82.16,80.305,81.02,1251836,0.0,1.0
2018-04-26,82.51,84.43,80.03,81.92,1641447,82.51,84.43,80.03,81.92,1641447,0.0,1.0
2018-04-27,84.31,84.7,82.3,82.47,1475396,84.31,84.7,82.3,82.47,1475396,0.0,1.0
2018-04-30,83.51,85.98,83.24,84.71,1783294,83.51,85.98,83.24,84.71,1783294,0.0,1.0
2018-05-01,86.16,86.3,83.185,83.47,1442839,86.16,86.3,83.185,83.47,1442839,0.0,1.0
2018-05-02,82.37,85.73,82.31,85.69,1647811,82.37,85.73,82.31,85.69,1647811,0.0,1.0
2018-05-03,82.3,83.15,81.52,82.02,770262,82.3,83.15,81.52,82.02,770262,0.0,1.0
2018-05-04,85.38,85.97,82.3,82.4,1480492,85.38,85.97,82.3,82.4,1480492,0.0,1.0
2018-05-07,86.97,87.22,85.4242,85.96,1195377,86.97,87.22,85.4242,85.96,1195377,0.0,1.0
2018-05-08,86.81,87.33,86.33,86.65,878768,86.81,87.33,86.33,86.65,878768,0.0,1.0
2018-05-09,88.45,88.72,86.02,86.76,1043440,88.45,88.72,86.02,86.76,1043440,0.0,1.0
2018-05-10,89.4,90.24,88.935,89.15,2356094,89.4,90.24,88.935,89.15,2356094,0.0,1.0
2018-05-11,88.41,89.97,87.55,89.43,1862648,88.41,89.97,87.55,89.43,1862648,0.0,1.0
2018-05-14,89.54,89.9705,88.26,88.69,1173912,89.54,89.9705,88.26,88.69,1173912,0.0,1.0
2018-05-15,88.7,88.79,87.63,88.77,820783,88.7,88.79,87.63,88.77,820783,0.0,1.0
2018-05-16,89.52,89.98,88.57,89.13,690303,89.52,89.98,88.57,89.13,690303,0.0,1.0
2018-05-17,88.43,89.285,87.61,89.04,725668,88.43,89.285,87.61,89.04,725668,0.0,1.0
2018-05-18,88.88,89.42,87.28,88.83,803295,88.88,89.42,87.28,88.83,803295,0.0,1.0
2018-05-21,89.36,90.85,88.98,89.06,962481,89.36,90.85,88.98,89.06,962481,0.0,1.0
2018-05-22,87.61,88.18,84.02,87.0,3827915,87.61,88.18,84.02,87.0,3827915,0.0,1.0
2018-05-23,88.46,89.89,86.7,86.94,1230924,88.46,89.89,86.7,86.94,1230924,0.0,1.0
2018-05-24,88.28,89.9,88.165,88.99,1130556,88.28,89.9,88.165,88.99,1130556,0.0,1.0
2018-05-25,92.49,92.87,90.27,90.6,3443958,92.49,92.87,90.27,90.6,3443958,0.0,1.0
2018-05-29,90.54,91.93,89.935,91.68,1082549,90.54,91.93,89.935,91.68,1082549,0.0,1.0
2018-05-30,90.6,91.07,89.47,90.88,1224975,90.6,91.07,89.47,90.88,1224975,0.0,1.0
2018-05-31,90.34,91.2,89.83,90.6,1231984,90.34,91.2,89.83,90.6,1231984,0.0,1.0
2018-06-01,91.92,92.79,89.9,90.68,1287638,91.92,92.79,89.9,90.68,1287638,0.0,1.0
2018-06-04,92.07,92.27,90.54,91.8,548320,92.07,92.27,90.54,91.8,548320,0.0,1.0
2018-06-05,92.13,92.88,90.69,92.21,936967,92.13,92.88,90.69,92.21,936967,0.0,1.0
2018-06-06,92.24,92.7,91.6201,92.35,1142862,92.24,92.7,91.6201,92.35,1142862,0.0,1.0
2018-06-07,91.01,92.86,90.29,92.8,924209,91.01,92.86,90.29,92.8,924209,0.0,1.0
2018-06-08,90.64,91.06,89.87,90.51,965033,90.64,91.06,89.87,90.51,965033,0.0,1.0
2018-06-11,89.79,90.7662,89.72,90.31,862642,89.79,90.7662,89.72,90.31,862642,0.0,1.0
2018-06-12,90.0,90.843,89.355,89.79,1018180,90.0,90.843,89.355,89.79,1018180,0.0,1.0
2018-06-13,88.97,90.39,88.53,90.33,830736,88.97,90.39,88.53,90.33,830736,0.0,1.0
2018-06-14,89.98,90.245,88.2,89.5,1284197,89.98,90.245,88.2,89.5,1284197,0.0,1.0
2018-06-15,97.6,98.8,90.0,90.43,4737996,97.6,98.8,90.0,90.43,4737996,0.0,1.0
2018-06-18,95.58,97.42,94.35,95.2,1995541,95.58,97.42,94.35,95.2,1995541,0.0,1.0
2018-06-19,95.62,96.86,94.3,95.0,1695224,95.62,96.86,94.3,95.0,1695224,0.0,1.0
2018-06-20,98.34,98.57,95.08,95.94,1251248,98.34,98.57,95.08,95.94,1251248,0.0,1.0
2018-06-21,98.43,98.8,96.08,98.2,1265598,98.43,98.8,96.08,98.2,1265598,0.0,1.0
2018-06-22,99.03,99.76,98.03,98.44,1580217,99.03,99.76,98.03,98.44,1580217,0.0,1.0
2018-06-25,94.88,97.97,93.43,97.97,1489802,94.88,97.97,93.43,97.97,1489802,0.0,1.0
2018-06-26,93.79,95.95,93.04,95.19,1175474,93.79,95.95,93.04,95.19,1175474,0.0,1.0
2018-06-27,91.72,94.49,91.61,93.52,1329568,91.72,94.49,91.61,93.52,1329568,0.0,1.0
2018-06-28,91.15,91.925,90.19,91.59,1574829,91.15,91.925,90.19,91.59,1574829,0.0,1.0
2018-06-29,94.2,94.68,91.82,91.9,1528028,94.2,94.68,91.82,91.9,1528028,0.0,1.0
2018-07-02,93.92,94.39,92.77,93.41,787340,93.92,94.39,92.77,93.41,787340,0.0,1.0
2018-07-03,94.46,95.21,93.93,94.34,357412,94.46,95.21,93.93,94.34,357412,0.0,1.0
2018-07-05,95.5,95.53,93.97,94.65,991733,95.5,95.53,93.97,94.65,991733,0.0,1.0
2018-07-06,98.25,98.28,95.61,95.75,926150,98.25,98.28,95.61,95.75,926150,0.0,1.0
2018-07-09,99.55,99.66,95.37,95.37,1560048,99.55,99.66,95.37,95.37,1560048,0.0,1.0
2018-07-10,99.37,100.16,98.62,100.0,1261914,99.37,100.16,98.62,100.0,1261914,0.0,1.0
2018-07-11,100.11,100.69,97.23,98.04,1114750,100.11,100.69,97.23,98.04,1114750,0.0,1.0
2018-07-12,103.31,103.53,100.775,101.0,1782153,103.31,103.53,100.775,101.0,1782153,0.0,1.0
2018-07-13,103.61,103.96,101.56,101.56,1368947,103.61,103.96,101.56,101.56,1368947,0.0,1.0
2018-07-16,102.73,104.0,101.87,104.0,942669,102.73,104.0,101.87,104.0,942669,0.0,1.0
2018-07-17,103.92,104.46,102.22,102.26,878480,103.92,104.46,102.22,102.26,878480,0.0,1.0
2018-07-18,102.69,104.38,102.4,103.78,1019667,102.69,104.38,102.4,103.78,1019667,0.0,1.0
2018-07-19,102.87,103.23,100.65,102.88,845542,102.87,103.23,100.65,102.88,845542,0.0,1.0
2018-07-20,101.9,103.0627,101.33,103.01,1041230,101.9,103.0627,101.33,103.01,1041230,0.0,1.0
2018-07-23,101.65,102.65,101.02,101.69,1284682,101.65,102.65,101.02,101.69,1284682,0.0,1.0
2018-07-24,101.0,103.48,100.65,102.47,1069059,101.0,103.48,100.65,102.47,1069059,0.0,1.0
2018-07-25,102.18,102.25,100.98,101.31,1310346,102.18,102.25,100.98,101.31,1310346,0.0,1.0
2018-07-26,102.28,102.75,100.83,101.86,1254152,102.28,102.75,100.83,101.86,1254152,0.0,1.0
2018-07-27,100.04,102.2427,99.055,102.24,1215674,100.04,102.2427,99.055,102.24,1215674,0.0,1.0
2018-07-30,99.38,100.26,98.33,99.99,894812,99.38,100.26,98.33,99.99,894812,0.0,1.0
2018-07-31,100.56,101.31,99.425,99.99,1129345,100.56,101.31,99.425,99.99,1129345,0.0,1.0
2018-08-01,100.97,101.46,98.74,99.92,1140403,100.97,101.46,98.74,99.92,1140403,0.0,1.0
2018-08-02,102.05,102.37,99.85,100.16,1253031,102.05,102.37,99.85,100.16,1253031,0.0,1.0
2018-08-03,99.47,104.0,98.7098,103.76,1115962,99.47,104.0,98.7098,103.76,1115962,0.0,1.0
2018-08-06,97.95,99.87,97.04,99.61,1050980,97.95,99.87,97.04,99.61,1050980,0.0,1.0
2018-08-07,105.72,106.2,101.74,103.15,3454207,105.72,106.2,101.74,103.15,3454207,0.0,1.0
2018-08-08,103.32,105.54,103.26,105.48,1325909,103.32,105.54,103.26,105.48,1325909,0.0,1.0
2018-08-09,102.03,103.54,101.07,102.81,806539,102.03,103.54,101.07,102.81,806539,0.0,1.0
2018-08-10,101.46,102.415,100.24,101.32,645014,101.46,102.415,100.24,101.32,645014,0.0,1.0
2018-08-13,102.72,103.08,101.42,101.42,919445,102.72,103.08,101.42,101.42,919445,0.0,1.0
2018-08-14,103.14,103.81,102.44,103.22,634682,103.14,103.81,102.44,103.22,634682,0.0,1.0
2018-08-15,101.81,103.15,101.33,102.28,720620,101.81,103.15,101.33,102.28,720620,0.0,1.0
2018-08-16,100.32,102.5,99.985,102.31,1297326,100.32,102.5,99.985,102.31,1297326,0.0,1.0
2018-08-17,101.01,101.595,99.321,99.99,1411338,101.01,101.595,99.321,99.99,1411338,0.0,1.0
2018-08-20,99.03,101.32,98.82,101.22,1110394,99.03,101.32,98.82,101.22,1110394,0.0,1.0
2018-08-21,99.74,100.305,99.055,99.58,1200492,99.74,100.305,99.055,99.58,1200492,0.0,1.0
2018-08-22,101.53,101.94,99.32,99.61,562446,101.53,101.94,99.32,99.61,562446,0.0,1.0
2018-08-23,99.09,101.3,98.89,101.24,952361,99.09,101.3,98.89,101.24,952361,0.0,1.0
2018-08-24,98.76,99.16,97.55,99.0,752457,98.76,99.16,97.55,99.0,752457,0.0,1.0
2018-08-27,100.03,100.73,97.26,99.34,915227,100.03,100.73,97.26,99.34,915227,0.0,1.0
2018-08-28,98.92,100.4,97.5443,99.9,757295,98.92,100.4,97.5443,99.9,757295,0.0,1.0
2018-08-29,99.96,100.1,98.34,99.1,903375,99.96,100.1,98.34,99.1,903375,0.0,1.0
2018-08-30,99.26,100.135,99.06,99.71,673798,99.26,100.135,99.06,99.71,673798,0.0,1.0
2018-08-31,99.98,100.1,99.0,99.06,668139,99.98,100.1,99.0,99.06,668139,0.0,1.0
2018-09-04,95.78,98.909,95.16,98.16,1579447,95.78,98.909,95.16,98.16,1579447,0.0,1.0
2018-09-05,96.6,97.34,95.68,96.34,1251718,96.6,97.34,95.68,96.34,1251718,0.0,1.0
2018-09-06,96.16,97.99,95.73,96.93,1245140,96.16,97.99,95.73,96.93,1245140,0.0,1.0
2018-09-07,98.04,98.48,95.53,96.08,1121032,98.04,98.48,95.53,96.08,1121032,0.0,1.0
2018-09-10,97.51,98.39,97.06,98.39,918275,97.51,98.39,97.06,98.39,918275,0.0,1.0
2018-09-11,96.71,98.05,96.42,97.28,740279,96.71,98.05,96.42,97.28,740279,0.0,1.0
2018-09-12,98.58,98.88,96.18,96.54,1558272,98.58,98.88,96.18,96.54,1558272,0.0,1.0
2018-09-13,99.57,100.2,98.59,98.8,934216,99.57,100.2,98.59,98.8,934216,0.0,1.0
2018-09-14,99.41,100.0,98.25,100.0,1298403,99.41,100.0,98.25,100.0,1298403,0.0,1.0
2018-09-17,98.15,99.8,97.77,99.2,1051267,98.15,99.8,97.77,99.2,1051267,0.0,1.0
2018-09-18,99.56,99.91,97.73,98.02,1277059,99.56,99.91,97.73,98.02,1277059,0.0,1.0
2018-09-19,99.77,100.66,98.85,99.55,832673,99.77,100.66,98.85,99.55,832673,0.0,1.0
2018-09-20,100.4,101.44,100.01,100.56,1176303,100.4,101.44,100.01,100.56,1176303,0.0,1.0
2018-09-21,97.84,100.84,96.79,100.3,1956985,97.84,100.84,96.79,100.3,1956985,0.0,1.0
2018-09-24,97.63,97.79,96.02,97.24,1542320,97.63,97.79,96.02,97.24,1542320,0.0,1.0
2018-09-25,96.28,97.95,96.0201,97.68,1434808,96.28,97.95,96.0201,97.68,1434808,0.0,1.0
2018-09-26,98.08,99.35,96.39,96.39,1416550,98.08,99.35,96.39,96.39,1416550,0.0,1.0
2018-09-27,97.97,98.89,96.7324,97.93,1581548,97.97,98.89,96.7324,97.93,1581548,0.0,1.0
2018-09-28,96.97,98.95,96.85,97.97,1625130,96.97,98.95,96.85,97.97,1625130,0.0,1.0
2018-10-01,98.62,99.76,97.27,98.13,1177758,98.62,99.76,97.27,98.13,1177758,0.0,1.0
2018-10-02,99.0,99.66,97.6004,98.79,969403,99.0,99.66,97.6004,98.79,969403,0.0,1.0
2018-10-03,99.68,100.24,98.6,99.36,1064777,99.68,100.24,98.6,99.36,1064777,0.0,1.0
2018-10-04,98.75,100.12,97.98,99.78,1366819,98.75,100.12,97.98,99.78,1366819,0.0,1.0
2018-10-05,101.09,102.59,99.14,99.14,1564787,101.09,102.59,99.14,99.14,1564787,0.0,1.0
2018-10-08,101.33,102.31,100.54,101.18,1594838,101.33,102.31,100.54,101.18,1594838,0.0,1.0
2018-10-09,104.27,104.98,101.11,101.11,1445014,104.27,104.98,101.11,101.11,1445014,0.0,1.0
2018-10-10,98.44,104.74,98.25,103.34,2218052,98.44,104.74,98.25,103.34,2218052,0.0,1.0
2018-10-11,97.3,99.21,96.1,97.56,1559193,97.3,99.21,96.1,97.56,1559193,0.0,1.0
2018-10-12,99.51,99.87,97.12,99.07,871362,99.51,99.87,97.12,99.07,871362,0.0,1.0
2018-10-15,99.45,100.8898,98.54,99.4,1150716,99.45,100.8898,98.54,99.4,1150716,0.0,1.0
2018-10-16,106.01,106.16,100.0,100.09,1430913,106.01,106.16,100.0,100.09,1430913,0.0,1.0
2018-10-17,106.07,106.74,104.15,106.09,1378347,106.07,106.74,104.15,106.09,1378347,0.0,1.0
2018-10-18,103.82,106.7,103.37,106.25,1273496,103.82,106.7,103.37,106.25,1273496,0.0,1.0
2018-10-19,103.22,105.45,102.41,104.68,929984,103.22,105.45,102.41,104.68,929984,0.0,1.0
2018-10-22,103.53,104.47,101.66,103.55,976202,103.53,104.47,101.66,103.55,976202,0.0,1.0
2018-10-23,100.24,103.11,98.75,102.27,1462748,100.24,103.11,98.75,102.27,1462748,0.0,1.0
2018-10-24,92.88,101.12,92.77,100.45,1679730,92.88,101.12,92.77,100.45,1679730,0.0,1.0
2018-10-25,96.43,97.48,92.175,93.09,1566365,96.43,97.48,92.175,93.09,1566365,0.0,1.0
2018-10-26,97.44,99.98,90.0,90.0,2311799,97.44,99.98,90.0,90.0,2311799,0.0,1.0
2018-10-29,93.76,99.09,92.08,99.0,1386277,93.76,99.09,92.08,99.0,1386277,0.0,1.0
2018-10-30,92.11,94.74,90.38,93.41,1394936,92.11,94.74,90.38,93.41,1394936,0.0,1.0
2018-10-31,92.17,93.88,92.07,92.79,1116893,92.17,93.88,92.07,92.79,1116893,0.0,1.0
2018-11-01,97.45,98.16,92.17,92.55,1264566,97.45,98.16,92.17,92.55,1264566,0.0,1.0
2018-11-02,97.96,99.49,96.47,97.88,930000,97.96,99.49,96.47,97.88,930000,0.0,1.0
2018-11-05,97.75,98.87,95.55,98.68,640438,97.75,98.87,95.55,98.68,640438,0.0,1.0
2018-11-06,96.58,98.845,95.59,97.43,779952,96.58,98.845,95.59,97.43,779952,0.0,1.0
2018-11-07,99.06,99.15,95.59,97.06,1104147,99.06,99.15,95.59,97.06,1104147,0.0,1.0
2018-11-08,98.54,101.72,98.33,99.01,798858,98.54,101.72,98.33,99.01,798858,0.0,1.0
2018-11-09,95.67,99.74,94.97,98.13,850274,95.67,99.74,94.97,98.13,850274,0.0,1.0
2018-11-12,93.07,95.55,92.18,95.36,915242,93.07,95.55,92.18,95.36,915242,0.0,1.0
2018-11-13,93.52,95.5,92.78,93.78,875447,93.52,95.5,92.78,93.78,875447,0.0,1.0
2018-11-14,91.76,94.83,90.865,94.02,1130269,91.76,94.83,90.865,94.02,1130269,0.0,1.0
2018-11-15,94.75,94.75,90.25,91.11,1042950,94.75,94.75,90.25,91.11,1042950,0.0,1.0
2018-11-16,95.7,96.67,92.8,93.95,711888,95.7,96.67,92.8,93.95,711888,0.0,1.0
2018-11-19,93.71,96.07,92.37,95.59,848289,93.71,96.07,92.37,95.59,848289,0.0,1.0
2018-11-20,91.47,93.76,90.99,93.26,812532,91.47,93.76,90.99,93.26,812532,0.0,1.0
2018-11-21,93.59,94.88,91.94,92.29,542108,93.59,94.88,91.94,92.29,542108,0.0,1.0
2018-11-23,93.78,96.04,92.47,92.51,262323,93.78,96.04,92.47,92.51,262323,0.0,1.0
2018-11-26,97.01,97.2,94.54,94.75,854089,97.01,97.2,94.54,94.75,854089,0.0,1.0
2018-11-27,96.37,97.07,94.38,96.33,460656,96.37,97.07,94.38,96.33,460656,0.0,1.0
2018-11-28,98.61,98.99,95.0,96.07,834558,98.61,98.99,95.0,96.07,834558,0.0,1.0
2018-11-29,96.75,98.76,96.38,97.92,623300,96.75,98.76,96.38,97.92,623300,0.0,1.0
2018-11-30,96.03,97.11,94.2,96.92,1077568,96.03,97.11,94.2,96.92,1077568,0.0,1.0
2018-12-03,97.79,99.89,96.42,96.61,1227268,97.79,99.89,96.42,96.61,1227268,0.0,1.0
2018-12-04,93.69,98.86,93.4,97.34,1061995,93.69,98.86,93.4,97.34,1061995,0.0,1.0
2018-12-06,95.54,96.67,91.57,92.3,1087348,95.54,96.67,91.57,92.3,1087348,0.0,1.0
2018-12-07,92.7,96.12,91.58,94.44,715309,92.7,96.12,91.58,94.44,715309,0.0,1.0
2018-12-10,93.83,94.07,91.57,93.0,962044,93.83,94.07,91.57,93.0,962044,0.0,1.0
2018-12-11,92.34,95.33,91.88,94.83,656110,92.34,95.33,91.88,94.83,656110,0.0,1.0
2018-12-12,94.51,97.62,92.639,93.12,1215672,94.51,97.62,92.639,93.12,1215672,0.0,1.0
2018-12-13,93.89,95.43,92.87,94.94,697473,93.89,95.43,92.87,94.94,697473,0.0,1.0
2018-12-14,93.11,94.6,92.49,92.64,954422,93.11,94.6,92.49,92.64,954422,0.0,1.0
2018-12-17,92.45,95.7,91.01,92.64,896046,92.45,95.7,91.01,92.64,896046,0.0,1.0
2018-12-18,89.58,93.24,88.12,92.85,1113456,89.58,93.24,88.12,92.85,1113456,0.0,1.0
2018-12-19,85.88,90.75,85.24,89.85,973830,85.88,90.75,85.24,89.85,973830,0.0,1.0
2018-12-20,85.83,87.6,83.255,86.03,1375456,85.83,87.6,83.255,86.03,1375456,0.0,1.0
2018-12-21,80.92,86.9589,80.53,85.97,2111542,80.92,86.9589,80.53,85.97,2111542,0.0,1.0
2018-12-24,80.14,81.97,80.06,80.5,812363,80.14,81.97,80.06,80.5,812363,0.0,1.0
2018-12-26,83.78,83.8,79.13,80.5,1173234,83.78,83.8,79.13,80.5,1173234,0.0,1.0
2018-12-27,84.0,84.06,80.52,82.53,872505,84.0,84.06,80.52,82.53,872505,0.0,1.0
2018-12-28,83.6,85.43,82.02,84.04,980427,83.6,85.43,82.02,84.04,980427,0.0,1.0
2018-12-31,85.15,85.5,83.02,83.89,897876,85.15,85.5,83.02,83.89,897876,0.0,1.0
2019-01-02,84.96,85.36,82.0112,82.1,624798,84.96,85.36,82.0112,82.1,624798,0.0,1.0
2019-01-03,84.2,86.99,83.87,86.11,1004613,84.2,86.99,83.87,86.11,1004613,0.0,1.0
2019-01-04,87.1,88.23,85.04,85.45,1382593,87.1,88.23,85.04,85.45,1382593,0.0,1.0
2019-01-07,90.19,91.91,87.07,87.58,1435131,90.19,91.91,87.07,87.58,1435131,0.0,1.0
2019-01-08,92.3,92.81,89.21,90.95,1086254,92.3,92.81,89.21,90.95,1086254,0.0,1.0
2019-01-09,90.86,92.58,90.27,92.38,1194223,90.86,92.58,90.27,92.38,1194223,0.0,1.0
2019-01-10,93.94,94.35,90.0,90.55,970956,93.94,94.35,90.0,90.55,970956,0.0,1.0
2019-01-11,94.46,95.11,93.09,93.82,659866,94.46,95.11,93.09,93.82,659866,0.0,1.0
2019-01-14,93.15,94.4,93.0,93.79,929755,93.15,94.4,93.0,93.79,929755,0.0,1.0
2019-01-15,94.93,96.2781,92.65,93.24,867070,94.93,96.2781,92.65,93.24,867070,0.0,1.0
2019-01-16,95.71,97.6,94.84,94.84,615019,95.71,97.6,94.84,94.84,615019,0.0,1.0
2019-01-17,97.51,98.53,95.24,95.24,735983,97.51,98.53,95.24,95.24,735983,0.0,1.0
2019-01-18,97.69,98.52,95.64,98.3,1287484,97.69,98.52,95.64,98.3,1287484,0.0,1.0
2019-01-22,95.66,97.71,95.11,96.82,1434587,95.66,97.71,95.11,96.82,1434587,0.0,1.0
2019-01-23,93.58,96.42,92.33,95.6,1069328,93.58,96.42,92.33,95.6,1069328,0.0,1.0
2019-01-24,92.68,94.155,92.64,93.68,823989,92.68,94.155,92.64,93.68,823989,0.0,1.0
2019-01-25,95.44,95.57,92.5,93.0,1238766,95.44,95.57,92.5,93.0,1238766,0.0,1.0
2019-01-28,93.19,94.878,91.5,94.37,746063,93.19,94.878,91.5,94.37,746063,0.0,1.0
2019-01-29,94.18,94.31,92.335,93.55,577570,94.18,94.31,92.335,93.55,577570,0.0,1.0
2019-01-30,96.97,97.14,93.53,94.23,707372,96.97,97.14,93.53,94.23,707372,0.0,1.0
2019-01-31,98.17,98.75,96.92,97.19,621938,98.17,98.75,96.92,97.19,621938,0.0,1.0
2019-02-01,98.62,98.77,97.22,98.0,898400,98.62,98.77,97.22,98.0,898400,0.0,1.0
2019-02-04,98.4,98.81,97.29,98.35,471922,98.4,98.81,97.29,98.35,471922,0.0,1.0
2019-02-05,97.58,100.13,97.28,98.63,762787,97.58,100.13,97.28,98.63,762787,0.0,1.0
2019-02-06,95.95,97.94,95.61,97.7,742637,95.95,97.94,95.61,97.7,742637,0.0,1.0
2019-02-07,93.76,95.8446,92.95,95.53,778609,93.76,95.8446,92.95,95.53,778609,0.0,1.0
2019-02-08,94.28,94.69,93.01,93.23,603949,94.28,94.69,93.01,93.23,603949,0.0,1.0
2019-02-11,92.65,94.69,92.06,94.35,789044,92.65,94.69,92.06,94.35,789044,0.0,1.0
2019-02-12,95.23,95.4,93.35,93.47,767321,95.23,95.4,93.35,93.47,767321,0.0,1.0
2019-02-13,95.25,96.85,94.74,95.71,708039,95.25,96.85,94.74,95.71,708039,0.0,1.0
2019-02-14,93.47,95.72,92.79,95.2,831692,93.47,95.72,92.79,95.2,831692,0.0,1.0
2019-02-15,93.99,94.6,93.215,94.18,1096172,93.99,94.6,93.215,94.18,1096172,0.0,1.0
2019-02-19,91.85,94.49,91.73,93.78,974240,91.85,94.49,91.73,93.78,974240,0.0,1.0
2019-02-20,90.66,92.79,89.08,92.0,1232418,90.66,92.79,89.08,92.0,1232418,0.0,1.0
2019-02-21,88.81,91.3299,88.515,90.12,1015230,88.81,91.3299,88.515,90.12,1015230,0.0,1.0
2019-02-22,87.87,89.3,84.01,86.14,2367450,87.87,89.3,84.01,86.14,2367450,0.0,1.0
2019-02-25,91.36,95.0,90.94,93.38,2540100,91.36,95.0,90.94,93.38,2540100,0.0,1.0
2019-02-26,92.17,93.46,91.0,91.29,847680,92.17,93.46,91.0,91.29,847680,0.0,1.0
2019-02-27,93.77,94.24,91.5,91.78,938989,93.77,94.24,91.5,91.78,938989,0.0,1.0
2019-02-28,93.26,94.39,92.5,93.45,851330,93.26,94.39,92.5,93.45,851330,0.0,1.0
2019-03-01,94.76,94.78,93.5,93.85,831587,94.76,94.78,93.5,93.85,831587,0.0,1.0
2019-03-04,93.14,96.2,91.83,95.0,1087348,93.14,96.2,91.83,95.0,1087348,0.0,1.0
2019-03-05,92.68,94.61,92.05,93.14,715893,92.68,94.61,92.05,93.14,715893,0.0,1.0
2019-03-06,91.05,92.51,90.5,92.51,938306,91.05,92.51,90.5,92.51,938306,0.0,1.0
2019-03-07,91.31,92.149,89.21,90.78,957681,91.31,92.149,89.21,90.78,957681,0.0,1.0
2019-03-08,89.99,91.38,89.6,90.44,701138,89.99,91.38,89.6,90.44,701138,0.0,1.0
2019-03-11,91.27,91.41,88.7,89.71,633061,91.27,91.41,88.7,89.71,633061,0.0,1.0
2019-03-12,93.04,94.02,91.21,91.45,669512,93.04,94.02,91.21,91.45,669512,0.0,1.0
2019-03-13,95.16,95.32,93.08,94.05,934785,95.16,95.32,93.08,94.05,934785,0.0,1.0
2019-03-14,94.5,95.85,94.42,95.26,741176,94.5,95.85,94.42,95.26,741176,0.0,1.0
2019-03-15,94.53,94.79,93.12,94.4,1452911,94.53,94.79,93.12,94.4,1452911,0.0,1.0
2019-03-18,93.36,94.64,92.91,94.09,651075,93.36,94.64,92.91,94.09,651075,0.0,1.0
2019-03-19,91.44,93.92,91.14,93.92,1091381,91.44,93.92,91.14,93.92,1091381,0.0,1.0
2019-03-20,89.96,91.815,89.755,91.42,956060,89.96,91.815,89.755,91.42,956060,0.0,1.0
2019-03-21,90.78,91.2,88.81,89.48,1110929,90.78,91.2,88.81,89.48,1110929,0.0,1.0
2019-03-22,88.05,90.83,87.965,90.25,1009756,88.05,90.83,87.965,90.25,1009756,0.0,1.0
2019-03-25,88.55,88.73,86.62,87.86,1173077,88.55,88.73,86.62,87.86,1173077,0.0,1.0
2019-03-26,89.66,89.95,88.61,89.31,932384,89.66,89.95,88.61,89.31,932384,0.0,1.0
2019-03-27,87.94,90.0,87.22,89.76,652580,87.94,90.0,87.22,89.76,652580,0.0,1.0
2019-03-28,87.81,89.27,87.2,88.03,860141,87.81,89.27,87.2,88.03,860141,0.0,1.0
2019-03-29,88.83,89.21,87.82,88.72,871134,88.83,89.21,87.82,88.72,871134,0.0,1.0
2019-04-01,89.43,90.22,88.39,89.0,920183,89.43,90.22,88.39,89.0,920183,0.0,1.0
2019-04-02,91.23,91.83,87.83,89.43,1409437,91.23,91.83,87.83,89.43,1409437,0.0,1.0
2019-04-03,91.89,92.42,91.04,91.83,1409039,91.89,92.42,91.04,91.83,1409039,0.0,1.0
2019-04-04,92.38,93.915,91.84,92.18,946446,92.38,93.915,91.84,92.18,946446,0.0,1.0
2019-04-05,93.9,94.0,92.71,93.03,799294,93.9,94.0,92.71,93.03,799294,0.0,1.0
2019-04-08,92.38,93.76,90.74,93.76,579776,92.38,93.76,90.74,93.76,579776,0.0,1.0
2019-04-09,91.31,92.9,91.18,91.98,540983,91.31,92.9,91.18,91.98,540983,0.0,1.0
2019-04-10,92.3,92.82,90.85,91.7,578575,92.3,92.82,90.85,91.7,578575,0.0,1.0
2019-04-11,88.83,93.21,88.69,92.29,861749,88.83,93.21,88.69,92.29,861749,0.0,1.0
2019-04-12,89.93,89.965,88.735,89.12,708218,89.93,89.965,88.735,89.12,708218,0.0,1.0
2019-04-15,91.85,92.0,89.6504,90.1,1245028,91.85,92.0,89.6504,90.1,1245028,0.0,1.0
2019-04-16,88.51,92.8086,88.17,92.26,1139989,88.51,92.8086,88.17,92.26,1139989,0.0,1.0
2019-04-17,82.35,88.62,81.81,88.61,3080453,82.35,88.62,81.81,88.61,3080453,0.0,1.0
2019-04-18,83.16,84.47,81.22,83.46,2067788,83.16,84.47,81.22,83.46,2067788,0.0,1.0
2019-04-22,83.71,84.71,82.725,82.93,989067,83.71,84.71,82.725,82.93,989067,0.0,1.0
2019-04-23,86.0,87.19,83.58,83.58,1303765,86.0,87.19,83.58,83.58,1303765,0.0,1.0
2019-04-24,85.49,86.16,84.57,86.16,937532,85.49,86.16,84.57,86.16,937532,0.0,1.0
2019-04-25,85.31,85.49,84.0,85.25,1164533,85.31,85.49,84.0,85.25,1164533,0.0,1.0
2019-04-26,85.09,85.5,82.0,84.98,2133269,85.09,85.5,82.0,84.98,2133269,0.0,1.0
2019-04-29,85.73,86.39,84.595,84.98,1223038,85.73,86.39,84.595,84.98,1223038,0.0,1.0
2019-04-30,85.53,86.21,83.59,85.98,1079009,85.53,86.21,83.59,85.98,1079009,0.0,1.0
2019-05-01,84.18,86.92,84.07,85.62,1517180,84.18,86.92,84.07,85.62,1517180,0.0,1.0
2019-05-02,83.35,85.45,82.8945,84.17,1150011,83.35,85.45,82.8945,84.17,1150011,0.0,1.0
2019-05-03,84.1,84.57,82.9,83.83,934447,84.1,84.57,82.9,83.83,934447,0.0,1.0
2019-05-06,83.47,84.21,82.32,82.55,1181014,83.47,84.21,82.32,82.55,1181014,0.0,1.0
2019-05-07,82.0,82.98,81.05,82.49,1922034,82.0,82.98,81.05,82.49,1922034,0.0,1.0
2019-05-08,82.72,82.99,81.595,82.5,1298109,82.72,82.99,81.595,82.5,1298109,0.0,1.0
2019-05-09,83.38,83.55,81.35,82.1,993662,83.38,83.55,81.35,82.1,993662,0.0,1.0
2019-05-10,82.43,83.045,81.31,82.92,1241753,82.43,83.045,81.31,82.92,1241753,0.0,1.0
2019-05-13,80.35,81.76,79.79,81.01,1033050,80.35,81.76,79.79,81.01,1033050,0.0,1.0
2019-05-14,81.05,81.91,79.87,80.63,655367,81.05,81.91,79.87,80.63,655367,0.0,1.0
2019-05-15,87.16,87.4,80.5,80.71,2645247,87.16,87.4,80.5,80.71,2645247,0.0,1.0
2019-05-16,89.67,90.605,87.75,87.76,2928397,89.67,90.605,87.75,87.76,2928397,0.0,1.0
2019-05-17,88.71,90.36,88.0,89.23,1590789,88.71,90.36,88.0,89.23,1590789,0.0,1.0
2019-05-20,86.66,87.89,86.2,87.89,974888,86.66,87.89,86.2,87.89,974888,0.0,1.0
2019-05-21,87.47,88.58,86.715,87.28,884933,87.47,88.58,86.715,87.28,884933,0.0,1.0
2019-05-22,87.69,88.28,86.21,87.2,1119731,87.69,88.28,86.21,87.2,1119731,0.0,1.0
2019-05-23,86.97,87.59,86.41,86.99,925280,86.97,87.59,86.41,86.99,925280,0.0,1.0
2019-05-24,89.07,89.33,87.4527,87.55,1086207,89.07,89.33,87.4527,87.55,1086207,0.0,1.0
2019-05-28,84.5,89.84,84.12,89.84,5083765,84.5,89.84,84.12,89.84,5083765,0.0,1.0
2019-05-29,82.95,84.36,82.55,83.78,2099402,82.95,84.36,82.55,83.78,2099402,0.0,1.0
2019-05-30,83.38,84.17,82.71,83.04,1450860,83.38,84.17,82.71,83.04,1450860,0.0,1.0
2019-05-31,82.24,83.85,82.13,82.74,1240252,82.24,83.85,82.13,82.74,1240252,0.0,1.0
2019-06-03,82.07,83.87,81.7625,82.5,1554489,82.07,83.87,81.7625,82.5,1554489,0.0,1.0
2019-06-04,83.78,84.005,81.6973,82.74,1477881,83.78,84.005,81.6973,82.74,1477881,0.0,1.0
2019-06-05,83.59,84.38,83.04,84.06,1337247,83.59,84.38,83.04,84.06,1337247,0.0,1.0
2019-06-06,80.49,83.73,80.2,83.45,1754924,80.49,83.73,80.2,83.45,1754924,0.0,1.0
2019-06-07,80.64,81.25,79.83,81.1,3273561,80.64,81.25,79.83,81.1,3273561,0.0,1.0
2019-06-10,81.11,81.86,80.6,81.09,1735886,81.11,81.86,80.6,81.09,1735886,0.0,1.0
2019-06-11,81.09,81.86,80.08,81.42,1364063,81.09,81.86,80.08,81.42,1364063,0.0,1.0
2019-06-12,82.31,82.96,80.97,81.08,943649,82.31,82.96,80.97,81.08,943649,0.0,1.0
2019-06-13,82.36,83.15,81.93,82.59,838334,82.36,83.15,81.93,82.59,838334,0.0,1.0
2019-06-14,80.84,83.03,80.54,82.12,773273,80.84,83.03,80.54,82.12,773273,0.0,1.0
2019-06-17,84.17,84.81,81.05,81.08,1380311,84.17,84.81,81.05,81.08,1380311,0.0,1.0
2019-06-18,85.51,86.63,84.368,85.0,975444,85.51,86.63,84.368,85.0,975444,0.0,1.0
2019-06-19,85.02,86.42,84.58,85.39,719872,85.02,86.42,84.58,85.39,719872,0.0,1.0
2019-06-20,86.36,87.83,85.49,85.89,988236,86.36,87.83,85.49,85.89,988236,0.0,1.0
2019-06-21,87.91,88.09,85.0,86.11,1363016,87.91,88.09,85.0,86.11,1363016,0.0,1.0
2019-06-24,85.9,87.755,85.29,87.71,1061880,85.9,87.755,85.29,87.71,1061880,0.0,1.0
2019-06-25,83.82,86.31,83.65,85.68,1202342,83.82,86.31,83.65,85.68,1202342,0.0,1.0
2019-06-26,82.95,84.0085,82.43,83.74,1128774,82.95,84.0085,82.43,83.74,1128774,0.0,1.0
2019-06-27,84.03,84.155,81.67,83.05,1103550,84.03,84.155,81.67,83.05,1103550,0.0,1.0
2019-06-28,85.65,85.92,83.19,84.37,1610132,85.65,85.92,83.19,84.37,1610132,0.0,1.0
2019-07-01,84.15,86.99,84.04,86.99,1236530,84.15,86.99,84.04,86.99,1236530,0.0,1.0
2019-07-02,84.05,84.49,83.66,84.15,973840,84.05,84.49,83.66,84.15,973840,0.0,1.0
2019-07-03,84.15,84.8,83.9,84.06,487903,84.15,84.8,83.9,84.06,487903,0.0,1.0
2019-07-05,82.0,83.85,81.66,83.66,990264,82.0,83.85,81.66,83.66,990264,0.0,1.0
2019-07-08,80.39,82.04,79.41,81.63,2032812,80.39,82.04,79.41,81.63,2032812,0.0,1.0
2019-07-09,83.13,83.26,80.0652,80.34,1959760,83.13,83.26,80.0652,80.34,1959760,0.0,1.0
2019-07-10,85.11,85.79,83.51,83.51,1370129,85.11,85.79,83.51,83.51,1370129,0.0,1.0
2019-07-11,82.72,85.24,81.165,84.92,1166953,82.72,85.24,81.165,84.92,1166953,0.0,1.0
2019-07-12,82.95,84.04,82.2,82.94,796342,82.95,84.04,82.2,82.94,796342,0.0,1.0
2019-07-15,83.99,84.02,82.66,83.23,684034,83.99,84.02,82.66,83.23,684034,0.0,1.0
2019-07-16,82.37,84.14,82.14,84.14,580636,82.37,84.14,82.14,84.14,580636,0.0,1.0
2019-07-17,82.47,83.39,81.37,82.26,703517,82.47,83.39,81.37,82.26,703517,0.0,1.0
2019-07-18,83.19,83.55,82.16,82.16,917755,83.19,83.55,82.16,82.16,917755,0.0,1.0
2019-07-19,81.57,83.71,81.39,83.71,893882,81.57,83.71,81.39,83.71,893882,0.0,1.0
2019-07-22,81.6,82.49,80.99,81.93,704054,81.6,82.49,80.99,81.93,704054,0.0,1.0
2019-07-23,80.6,81.9474,80.5,81.66,654785,80.6,81.9474,80.5,81.66,654785,0.0,1.0
2019-07-24,81.1,81.64,80.29,80.61,699087,81.1,81.64,80.29,80.61,699087,0.0,1.0
2019-07-25,80.67,81.135,80.34,81.1,755720,80.67,81.135,80.34,81.1,755720,0.0,1.0
2019-07-26,81.11,81.43,80.25,81.05,837243,81.11,81.43,80.25,81.05,837243,0.0,1.0
2019-07-29,79.82,81.67,79.53,81.13,1193147,79.82,81.67,79.53,81.13,1193147,0.0,1.0
2019-07-30,81.0,81.655,78.81,79.55,839773,81.0,81.655,78.81,79.55,839773,0.0,1.0
2019-07-31,79.32,81.38,78.77,80.82,1453791,79.32,81.38,78.77,80.82,1453791,0.0,1.0
2019-08-01,81.0,81.73,79.32,79.43,1471045,81.0,81.73,79.32,79.43,1471045,0.0,1.0
2019-08-02,77.84,80.92,76.006,78.0,2150936,77.84,80.92,76.006,78.0,2150936,0.0,1.0
2019-08-05,76.02,77.06,75.11,76.2,1824978,76.02,77.06,75.11,76.2,1824978,0.0,1.0
2019-08-06,76.01,77.68,74.83,76.69,869037,76.01,77.68,74.83,76.69,869037,0.0,1.0
2019-08-07,76.69,77.12,75.01,75.31,806439,76.69,77.12,75.01,75.31,806439,0.0,1.0
2019-08-08,76.89,77.77,76.08,77.03,792063,76.89,77.77,76.08,77.03,792063,0.0,1.0
2019-08-09,76.99,77.16,75.24,76.41,962878,76.99,77.16,75.24,76.41,962878,0.0,1.0
2019-08-12,73.59,77.0703,73.15,76.44,2057208,73.59,77.0703,73.15,76.44,2057208,0.0,1.0
2019-08-13,73.46,74.97,72.715,72.715,1514202,73.46,74.97,72.715,72.715,1514202,0.0,1.0
2019-08-14,71.71,73.07,71.67,72.69,1310460,71.71,73.07,71.67,72.69,1310460,0.0,1.0
2019-08-15,71.73,73.045,71.53,71.78,2361292,71.73,73.045,71.53,71.78,2361292,0.0,1.0
2019-08-16,76.5,76.68,72.13,72.51,1861165,76.5,76.68,72.13,72.51,1861165,0.0,1.0
2019-08-19,77.41,77.83,75.94,77.41,1035770,77.41,77.83,75.94,77.41,1035770,0.0,1.0
2019-08-20,76.51,77.319,75.75,77.11,1144634,76.51,77.319,75.75,77.11,1144634,0.0,1.0
2019-08-21,78.22,78.74,76.26,77.07,1280406,78.22,78.74,76.26,77.07,1280406,0.0,1.0
2019-08-22,77.4,78.47,76.8372,78.47,949762,77.4,78.47,76.8372,78.47,949762,0.0,1.0
2019-08-23,75.76,77.47,75.49,77.28,1218181,75.76,77.47,75.49,77.28,1218181,0.0,1.0
2019-08-26,75.57,77.0,75.15,76.52,866229,75.57,77.0,75.15,76.52,866229,0.0,1.0
2019-08-27,74.68,76.52,74.03,76.06,1039861,74.68,76.52,74.03,76.06,1039861,0.0,1.0
2019-08-28,73.69,74.985,73.46,74.29,683489,73.69,74.985,73.46,74.29,683489,0.0,1.0
2019-08-29,74.61,75.31,73.94,74.38,895202,74.61,75.31,73.94,74.38,895202,0.0,1.0
2019-08-30,75.06,75.23,74.58,74.75,527926,75.06,75.23,74.58,74.75,527926,0.0,1.0
2019-09-03,73.31,75.0,72.76,74.77,1209459,73.31,75.0,72.76,74.77,1209459,0.0,1.0
2019-09-04,72.74,74.49,71.87,73.87,899711,72.74,74.49,71.87,73.87,899711,0.0,1.0
2019-09-05,73.1,74.1,72.75,73.39,637613,73.1,74.1,72.75,73.39,637613,0.0,1.0
2019-09-06,72.13,73.23,71.97,73.23,765343,72.13,73.23,71.97,73.23,765343,0.0,1.0
2019-09-09,71.93,72.58,71.195,72.22,961871,71.93,72.58,71.195,72.22,961871,0.0,1.0
2019-09-10,73.59,74.32,70.82,71.52,1203661,73.59,74.32,70.82,71.52,1203661,0.0,1.0
2019-09-11,72.4,74.76,71.88,74.67,1499675,72.4,74.76,71.88,74.67,1499675,0.0,1.0
2019-09-12,72.8,73.24,71.64,72.53,1150512,72.8,73.24,71.64,72.53,1150512,0.0,1.0
2019-09-13,72.65,74.49,72.28,73.33,1152202,72.65,74.49,72.28,73.33,1152202,0.0,1.0
2019-09-16,74.21,74.41,72.01,72.29,1025311,74.21,74.41,72.01,72.29,1025311,0.0,1.0
2019-09-17,75.0,75.19,72.7,74.47,993488,75.0,75.19,72.7,74.47,993488,0.0,1.0
2019-09-18,75.5,76.26,74.22,74.93,2079501,75.5,76.26,74.22,74.93,2079501,0.0,1.0
2019-09-19,76.0,76.06,74.29,75.34,1090904,76.0,76.06,74.29,75.34,1090904,0.0,1.0
2019-09-20,74.95,77.105,74.415,75.86,1730190,74.95,77.105,74.415,75.86,1730190,0.0,1.0
2019-09-23,73.54,75.0,73.53,74.91,651212,73.54,75.0,73.53,74.91,651212,0.0,1.0
2019-09-24,72.12,73.85,71.74,73.85,1445575,72.12,73.85,71.74,73.85,1445575,0.0,1.0
2019-09-25,71.78,72.74,71.18,72.08,1184024,71.78,72.74,71.18,72.08,1184024,0.0,1.0
2019-09-26,71.22,71.83,70.24,71.63,1368027,71.22,71.83,70.24,71.63,1368027,0.0,1.0
2019-09-27,68.31,71.66,67.98,71.4,2072815,68.31,71.66,67.98,71.4,2072815,0.0,1.0
2019-09-30,67.4,68.85,67.24,68.85,1763484,67.4,68.85,67.24,68.85,1763484,0.0,1.0
2019-10-01,64.76,67.74,64.37,67.4,2366799,64.76,67.74,64.37,67.4,2366799,0.0,1.0
2019-10-02,64.27,64.9,62.88,64.44,1431160,64.27,64.9,62.88,64.44,1431160,0.0,1.0
2019-10-03,64.82,65.52,63.08,64.2,2074332,64.82,65.52,63.08,64.2,2074332,0.0,1.0
2019-10-04,65.91,66.14,64.81,65.34,1470158,65.91,66.14,64.81,65.34,1470158,0.0,1.0
2019-10-07,65.84,66.29,64.6,65.49,1972524,65.84,66.29,64.6,65.49,1972524,0.0,1.0
2019-10-08,64.83,66.42,64.73,65.65,1096697,64.83,66.42,64.73,65.65,1096697,0.0,1.0
2019-10-09,65.05,65.57,64.64,64.92,973811,65.05,65.57,64.64,64.92,973811,0.0,1.0
2019-10-10,66.505,66.63,64.75,65.05,1350757,66.505,66.63,64.75,65.05,1350757,0.0,1.0
2019-10-11,67.36,68.21,67.01,67.38,1232775,67.36,68.21,67.01,67.38,1232775,0.0,1.0
2019-10-14,67.24,67.97,66.8,67.24,865922,67.24,67.97,66.8,67.24,865922,0.0,1.0
2019-10-15,68.51,69.25,67.24,67.24,1094827,68.51,69.25,67.24,67.24,1094827,0.0,1.0
2019-10-16,67.94,69.03,67.88,68.35,759274,67.94,69.03,67.88,68.35,759274,0.0,1.0
2019-10-17,67.9,69.9,67.81,69.9,1214168,67.9,69.9,67.81,69.9,1214168,0.0,1.0
2019-10-18,69.15,70.21,67.74,68.05,1650752,69.15,70.21,67.74,68.05,1650752,0.0,1.0
2019-10-21,68.42,69.87,68.236,69.2,1438814,68.42,69.87,68.236,69.2,1438814,0.0,1.0
2019-10-22,67.73,69.57,67.51,68.94,1592050,67.73,69.57,67.51,68.94,1592050,0.0,1.0
2019-10-23,69.01,70.36,67.1,67.51,3056520,69.01,70.36,67.1,67.51,3056520,0.0,1.0
2019-10-24,69.45,71.54,68.25,71.07,2400489,69.45,71.54,68.25,71.07,2400489,0.0,1.0
2019-10-25,71.19,71.5,69.17,69.55,1628089,71.19,71.5,69.17,69.55,1628089,0.0,1.0
2019-10-28,72.15,72.4,70.78,71.23,1137890,72.15,72.4,70.78,71.23,1137890,0.0,1.0
2019-10-29,74.27,74.68,72.2,72.37,2418584,74.27,74.68,72.2,72.37,2418584,0.0,1.0
2019-10-30,73.53,74.2168,73.25,73.83,968235,73.53,74.2168,73.25,73.83,968235,0.0,1.0
2019-10-31,73.21,74.9727,72.34,73.72,983826,73.21,74.9727,72.34,73.72,983826,0.0,1.0
2019-11-01,73.63,74.0,73.01,74.0,924897,73.63,74.0,73.01,74.0,924897,0.0,1.0
2019-11-04,73.53,74.33,73.08,74.33,848742,73.53,74.33,73.08,74.33,848742,0.0,1.0
2019-11-05,74.65,74.8,72.99,73.44,1220733,74.65,74.8,72.99,73.44,1220733,0.0,1.0
2019-11-06,74.84,75.38,73.7,74.9,1907348,74.84,75.38,73.7,74.9,1907348,0.0,1.0
2019-11-07,75.4,76.13,74.8007,75.44,1783925,75.4,76.13,74.8007,75.44,1783925,0.0,1.0
2019-11-08,75.9,76.69,74.805,75.23,821952,75.9,76.69,74.805,75.23,821952,0.0,1.0
2019-11-11,75.33,76.42,74.9,75.38,1461971,75.33,76.42,74.9,75.38,1461971,0.0,1.0
2019-11-12,75.88,76.86,75.5,76.0,2128609,75.88,76.86,75.5,76.0,2128609,0.0,1.0
2019-11-13,76.14,76.4,74.6,75.52,2403536,76.14,76.4,74.6,75.52,2403536,0.0,1.0
2019-11-14,75.58,76.5,74.87,76.03,2518121,75.58,76.5,74.87,76.03,2518121,0.0,1.0
2019-11-15,75.04,76.0,74.39,76.0,1996168,75.04,76.0,74.39,76.0,1996168,0.0,1.0
2019-11-18,75.17,76.005,74.795,74.81,2097050,75.17,76.005,74.795,74.81,2097050,0.0,1.0
2019-11-19,77.73,77.84,75.36,75.36,2143173,77.73,77.84,75.36,75.36,2143173,0.0,1.0
2019-11-20,77.43,79.18,77.03,77.61,2058460,77.43,79.18,77.03,77.61,2058460,0.0,1.0
2019-11-21,77.07,77.365,76.21,77.28,1745132,77.07,77.365,76.21,77.28,1745132,0.0,1.0
2019-11-22,77.77,78.28,76.42,77.6,1506348,77.77,78.28,76.42,77.6,1506348,0.0,1.0
2019-11-25,79.87,79.89,78.0389,78.29,1668062,79.87,79.89,78.0389,78.29,1668062,0.0,1.0
2019-11-26,78.51,79.9994,78.195,79.66,1407928,78.51,79.9994,78.195,79.66,1407928,0.0,1.0
2019-11-27,80.38,81.28,79.5,80.0,1688939,80.38,81.28,79.5,80.0,1688939,0.0,1.0
2019-11-29,80.71,81.415,79.8052,80.06,791529,80.71,81.415,79.8052,80.06,791529,0.0,1.0
2019-12-02,79.86,81.35,79.64,80.87,1120882,79.86,81.35,79.64,80.87,1120882,0.0,1.0
2019-12-03,80.23,80.57,79.21,80.27,1144317,80.23,80.57,79.21,80.27,1144317,0.0,1.0
2019-12-04,81.29,81.87,80.39,80.92,1057476,81.29,81.87,80.39,80.92,1057476,0.0,1.0
2019-12-05,80.08,81.8618,79.88,81.3,1139441,80.08,81.8618,79.88,81.3,1139441,0.0,1.0
2019-12-06,79.92,80.99,79.62,80.72,1101536,79.92,80.99,79.62,80.72,1101536,0.0,1.0
2019-12-09,78.9,80.35,78.865,80.0,1107705,78.9,80.35,78.865,80.0,1107705,0.0,1.0
2019-12-10,79.43,79.75,78.5,78.85,1389999,79.43,79.75,78.5,78.85,1389999,0.0,1.0
2019-12-11,78.77,79.8,78.42,79.53,1005635,78.77,79.8,78.42,79.53,1005635,0.0,1.0
2019-12-12,80.9,80.98,78.3838,78.63,1374206,80.9,80.98,78.3838,78.63,1374206,0.0,1.0
2019-12-13,80.17,81.915,79.81,81.03,1150604,80.17,81.915,79.81,81.03,1150604,0.0,1.0
2019-12-16,83.5,83.93,81.55,83.01,3182576,83.5,83.93,81.55,83.01,3182576,0.0,1.0
2019-12-17,83.38,83.77,82.59,83.36,1791605,83.38,83.77,82.59,83.36,1791605,0.0,1.0
2019-12-18,84.75,85.0,83.13,83.13,1628794,84.75,85.0,83.13,83.13,1628794,0.0,1.0
2019-12-19,84.99,85.12,83.92,84.61,1068074,84.99,85.12,83.92,84.61,1068074,0.0,1.0
2019-12-20,84.75,85.49,84.01,85.45,1827347,84.75,85.49,84.01,85.45,1827347,0.0,1.0
2019-12-23,86.0,86.48,84.92,85.3,1105428,86.0,86.48,84.92,85.3,1105428,0.0,1.0
2019-12-24,86.37,86.4753,85.61,86.11,338967,86.37,86.4753,85.61,86.11,338967,0.0,1.0
2019-12-26,86.32,86.5,85.73,86.43,593169,86.32,86.5,85.73,86.43,593169,0.0,1.0
2019-12-27,85.59,86.5,85.1,86.16,689760,85.59,86.5,85.1,86.16,689760,0.0,1.0
2019-12-30,84.59,85.785,84.19,85.55,835280,84.59,85.785,84.19,85.55,835280,0.0,1.0
2019-12-31,84.55,84.65,83.8,84.15,851439,84.55,84.65,83.8,84.15,851439,0.0,1.0
2020-01-02,84.04,85.16,83.41,85.0,1076984,84.04,85.16,83.41,85.0,1076984,0.0,1.0
2020-01-03,84.0,84.37,82.825,83.52,867253,84.0,84.37,82.825,83.52,867253,0.0,1.0
2020-01-06,84.59,84.66,83.285,83.5,1201020,84.59,84.66,83.285,83.5,1201020,0.0,1.0
2020-01-07,84.21,84.96,83.565,84.46,1074979,84.21,84.96,83.565,84.46,1074979,0.0,1.0
2020-01-08,84.71,84.92,83.75,84.92,935189,84.71,84.92,83.75,84.92,935189,0.0,1.0
2020-01-09,89.58,90.29,84.63,85.28,2899901,89.58,90.29,84.63,85.28,2899901,0.0,1.0
2020-01-10,91.1,93.14,89.38,89.46,2814236,91.1,93.14,89.38,89.46,2814236,0.0,1.0
2020-01-13,88.27,90.25,87.59,89.8,1930437,88.27,90.25,87.59,89.8,1930437,0.0,1.0
2020-01-14,89.02,89.42,86.59,87.95,960927,89.02,89.42,86.59,87.95,960927,0.0,1.0
2020-01-15,88.87,89.72,88.0,88.5,955758,88.87,89.72,88.0,88.5,955758,0.0,1.0
2020-01-16,89.13,89.915,88.71,89.62,1127245,89.13,89.915,88.71,89.62,1127245,0.0,1.0
2020-01-17,88.27,89.6,87.88,89.47,1667861,88.27,89.6,87.88,89.47,1667861,0.0,1.0
2020-01-21,87.55,88.73,87.3,88.05,1376139,87.55,88.73,87.3,88.05,1376139,0.0,1.0
2020-01-22,87.59,88.69,87.19,88.01,1184824,87.59,88.69,87.19,88.01,1184824,0.0,1.0
2020-01-23,85.63,88.1693,85.62,87.95,1112438,85.63,88.1693,85.62,87.95,1112438,0.0,1.0
2020-01-24,86.15,88.88,85.42,88.39,1217044,86.15,88.88,85.42,88.39,1217044,0.0,1.0
2020-01-27,84.62,85.86,84.15,84.9,1347314,84.62,85.86,84.15,84.9,1347314,0.0,1.0
2020-01-28,85.89,86.39,84.37,84.85,1024743,85.89,86.39,84.37,84.85,1024743,0.0,1.0
2020-01-29,86.36,87.08,86.09,86.34,1112634,86.36,87.08,86.09,86.34,1112634,0.0,1.0
2020-01-30,85.2,86.38,83.68,85.43,1147359,85.2,86.38,83.68,85.43,1147359,0.0,1.0
2020-01-31,83.5,84.6,81.78,84.6,1382188,83.5,84.6,81.78,84.6,1382188,0.0,1.0
2020-02-03,84.01,84.71,83.3,83.46,768438,84.01,84.71,83.3,83.46,768438,0.0,1.0
2020-02-04,86.07,86.48,85.24,85.24,1009451,86.07,86.48,85.24,85.24,1009451,0.0,1.0
2020-02-05,89.0,89.61,87.69,87.69,1973888,89.0,89.61,87.69,87.69,1973888,0.0,1.0
2020-02-06,88.87,89.86,88.1,89.42,999595,88.87,89.86,88.1,89.42,999595,0.0,1.0
2020-02-07,86.57,88.76,86.35,88.76,1211655,86.57,88.76,86.35,88.76,1211655,0.0,1.0
2020-02-10,87.66,87.81,86.3,86.3,605440,87.66,87.81,86.3,86.3,605440,0.0,1.0
2020-02-11,88.12,88.83,87.69,88.21,781376,88.12,88.83,87.69,88.21,781376,0.0,1.0
2020-02-12,89.15,89.295,87.91,88.24,848381,89.15,89.295,87.91,88.24,848381,0.0,1.0
2020-02-13,88.24,89.0,88.18,88.95,532683,88.24,89.0,88.18,88.95,532683,0.0,1.0
2020-02-14,89.01,89.1,87.275,88.31,780254,89.01,89.1,87.275,88.31,780254,0.0,1.0
2020-02-18,88.94,89.11,87.99,88.46,737206,88.94,89.11,87.99,88.46,737206,0.0,1.0
2020-02-19,89.87,90.0,88.91,89.19,647613,89.87,90.0,88.91,89.19,647613,0.0,1.0
2020-02-20,89.66,89.94,88.38,89.81,764152,89.66,89.94,88.38,89.81,764152,0.0,1.0
2020-02-21,95.16,95.64,89.25,89.9,3084519,95.16,95.64,89.25,89.9,3084519,0.0,1.0
2020-02-24,93.0,93.81,90.71,92.57,2275893,93.0,93.81,90.71,92.57,2275893,0.0,1.0
2020-02-25,91.0,93.7117,89.7,93.22,1868593,91.0,93.7117,89.7,93.22,1868593,0.0,1.0
2020-02-26,91.22,93.09,90.52,92.42,1930912,91.22,93.09,90.52,92.42,1930912,0.0,1.0
2020-02-27,89.82,94.8,88.41,89.04,2703444,89.82,94.8,88.41,89.04,2703444,0.0,1.0
2020-02-28,90.37,90.79,87.0,87.02,2271420,90.37,90.79,87.0,87.02,2271420,0.0,1.0
2020-03-02,94.4,94.54,90.16,91.15,2360308,94.4,94.54,90.16,91.15,2360308,0.0,1.0
2020-03-03,92.72,95.9,90.71,94.39,1649536,92.72,95.9,90.71,94.39,1649536,0.0,1.0
2020-03-04,96.85,96.94,93.21,94.34,1656873,96.85,96.94,93.21,94.34,1656873,0.0,1.0
2020-03-05,95.97,97.1,93.3898,94.31,1533033,95.97,97.1,93.3898,94.31,1533033,0.0,1.0
2020-03-06,94.27,95.23,92.295,93.63,1711638,94.27,95.23,92.295,93.63,1711638,0.0,1.0
2020-03-09,84.79,91.73,84.79,89.52,2267663,84.79,91.73,84.79,89.52,2267663,0.0,1.0
2020-03-10,89.32,89.55,85.84,86.48,1897276,89.32,89.55,85.84,86.48,1897276,0.0,1.0
2020-03-11,86.9,89.72,85.82,87.95,1852178,86.9,89.72,85.82,87.95,1852178,0.0,1.0
2020-03-12,76.72,83.76,76.71,82.01,3327725,76.72,83.76,76.71,82.01,3327725,0.0,1.0
2020-03-13,84.5,84.99,77.28,80.0,2557279,84.5,84.99,77.28,80.0,2557279,0.0,1.0
2020-03-16,73.82,80.0,73.81,76.52,2525161,73.82,80.0,73.81,76.52,2525161,0.0,1.0
2020-03-17,77.36,79.08,73.02,75.39,2430151,77.36,79.08,73.02,75.39,2430151,0.0,1.0
2020-03-18,72.35,80.67,69.5,71.6,2371859,72.35,80.67,69.5,71.6,2371859,0.0,1.0
2020-03-19,74.28,76.92,71.1201,71.89,1797468,74.28,76.92,71.1201,71.89,1797468,0.0,1.0
2020-03-20,73.05,77.83,72.16,74.14,1955612,73.05,77.83,72.16,74.14,1955612,0.0,1.0
2020-03-23,71.37,73.93,68.25,73.93,1586094,71.37,73.93,68.25,73.93,1586094,0.0,1.0
2020-03-24,79.88,80.0,74.32,74.36,2060265,79.88,80.0,74.32,74.36,2060265,0.0,1.0
2020-03-25,80.47,82.91,77.27,78.47,1557081,80.47,82.91,77.27,78.47,1557081,0.0,1.0
2020-03-26,82.64,83.04,79.03,79.75,1458428,82.64,83.04,79.03,79.75,1458428,0.0,1.0
2020-03-27,79.51,81.15,77.165,80.52,1444126,79.51,81.15,77.165,80.52,1444126,0.0,1.0
2020-03-30,82.49,82.82,79.69,80.99,1575180,82.49,82.82,79.69,80.99,1575180,0.0,1.0
2020-03-31,84.5,85.57,80.68,82.15,2378287,84.5,85.57,80.68,82.15,2378287,0.0,1.0
2020-04-01,83.59,85.99,82.0,82.0,1607178,83.59,85.99,82.0,82.0,1607178,0.0,1.0
2020-04-02,86.06,86.13,82.11,82.83,1208935,86.06,86.13,82.11,82.83,1208935,0.0,1.0
2020-04-03,84.21,87.25,83.02,85.11,1777374,84.21,87.25,83.02,85.11,1777374,0.0,1.0
2020-04-06,82.77,86.8107,81.6003,86.75,1816522,82.77,86.8107,81.6003,86.75,1816522,0.0,1.0
2020-04-07,79.83,84.48,79.145,83.51,1722944,79.83,84.48,79.145,83.51,1722944,0.0,1.0
2020-04-08,79.6,81.74,78.88,79.98,1500922,79.6,81.74,78.88,79.98,1500922,0.0,1.0
2020-04-09,79.55,81.19,78.77,79.06,1329559,79.55,81.19,78.77,79.06,1329559,0.0,1.0
2020-04-13,82.99,83.5,79.04,79.52,1883978,82.99,83.5,79.04,79.52,1883978,0.0,1.0
2020-04-14,85.75,86.15,83.95,85.0,1756674,85.75,86.15,83.95,85.0,1756674,0.0,1.0
2020-04-15,82.36,84.63,82.31,84.63,1331378,82.36,84.63,82.31,84.63,1331378,0.0,1.0
2020-04-16,85.22,85.81,82.15,83.24,1534132,85.22,85.81,82.15,83.24,1534132,0.0,1.0
2020-04-17,89.12,89.16,85.59,87.6,2164439,89.12,89.16,85.59,87.6,2164439,0.0,1.0
2020-04-20,93.2,94.34,87.77,88.74,1916482,93.2,94.34,87.77,88.74,1916482,0.0,1.0
2020-04-21,90.72,93.57,90.25,90.92,1390908,90.72,93.57,90.25,90.92,1390908,0.0,1.0
2020-04-22,92.47,93.17,91.37,92.42,773710,92.47,93.17,91.37,92.42,773710,0.0,1.0
2020-04-23,93.12,94.8,91.86,92.95,1145619,93.12,94.8,91.86,92.95,1145619,0.0,1.0
2020-04-24,97.31,97.65,92.78,93.84,1471011,97.31,97.65,92.78,93.84,1471011,0.0,1.0
2020-04-27,97.95,99.6,97.32,97.73,1175081,97.95,99.6,97.32,97.73,1175081,0.0,1.0
2020-04-28,94.49,98.535,92.2748,97.58,1722661,94.49,98.535,92.2748,97.58,1722661,0.0,1.0
2020-04-29,94.71,96.1006,93.4971,95.57,1390423,94.71,96.1006,93.4971,95.57,1390423,0.0,1.0
2020-04-30,92.02,97.0,91.14,97.0,2032018,92.02,97.0,91.14,97.0,2032018,0.0,1.0
2020-05-01,88.12,91.7,87.88,89.38,1681703,88.12,91.7,87.88,89.38,1681703,0.0,1.0
2020-05-04,90.36,90.4,86.77,88.0,1464275,90.36,90.4,86.77,88.0,1464275,0.0,1.0
2020-05-05,93.19,94.18,90.395,91.35,1120461,93.19,94.18,90.395,91.35,1120461,0.0,1.0
2020-05-06,95.0,96.25,93.43,93.75,1106982,95.0,96.25,93.43,93.75,1106982,0.0,1.0
2020-05-07,92.0,96.59,91.495,96.54,1266226,92.0,96.59,91.495,96.54,1266226,0.0,1.0
2020-05-08,95.2,95.98,91.3385,91.72,1189407,95.2,95.98,91.3385,91.72,1189407,0.0,1.0
2020-05-11,96.47,98.34,93.265,93.54,2143157,96.47,98.34,93.265,93.54,2143157,0.0,1.0
2020-05-12,96.16,100.75,95.2652,97.0,3768019,96.16,100.75,95.2652,97.0,3768019,0.0,1.0
2020-05-13,94.68,98.13,93.12,96.94,1629305,94.68,98.13,93.12,96.94,1629305,0.0,1.0
2020-05-14,91.79,93.97,89.2,93.86,1742404,91.79,93.97,89.2,93.86,1742404,0.0,1.0
2020-05-15,93.74,94.75,90.04,90.39,1596310,93.74,94.75,90.04,90.39,1596310,0.0,1.0
2020-05-18,95.36,96.72,95.031,96.51,1118000,95.36,96.72,95.031,96.51,1118000,0.0,1.0
2020-05-19,93.89,96.326,93.705,95.41,866059,93.89,96.326,93.705,95.41,866059,0.0,1.0
2020-05-20,94.04,95.34,92.73,94.98,1279202,94.04,95.34,92.73,94.98,1279202,0.0,1.0
2020-05-21,94.85,95.52,92.44,94.04,1188596,94.85,95.52,92.44,94.04,1188596,0.0,1.0
2020-05-22,97.51,98.27,93.67,94.55,1229131,97.51,98.27,93.67,94.55,1229131,0.0,1.0
2020-05-26,103.74,109.51,100.23,101.53,4394554,103.74,109.51,100.23,101.53,4394554,0.0,1.0
2020-05-27,106.7,106.7,101.26,103.15,2417277,106.7,106.7,101.26,103.15,2417277,0.0,1.0
2020-05-28,105.6,108.24,105.23,105.88,1361917,105.6,108.24,105.23,105.88,1361917,0.0,1.0
2020-05-29,106.55,107.11,103.69,106.0,2364677,106.55,107.11,103.69,106.0,2364677,0.0,1.0
2020-06-01,107.39,108.16,104.95,106.51,1546173,107.39,108.16,104.95,106.51,1546173,0.0,1.0
2020-06-02,108.33,108.5573,105.5,106.71,1174805,108.33,108.5573,105.5,106.71,1174805,0.0,1.0
2020-06-03,111.21,112.39,107.3856,108.34,1994912,111.21,112.39,107.3856,108.34,1994912,0.0,1.0
2020-06-04,107.51,112.5721,106.84,109.94,1539784,107.51,112.5721,106.84,109.94,1539784,0.0,1.0
2020-06-05,105.8,109.71,105.22,107.46,1298132,105.8,109.71,105.22,107.46,1298132,0.0,1.0
2020-06-08,106.87,107.33,104.23,105.19,1026049,106.87,107.33,104.23,105.19,1026049,0.0,1.0
2020-06-09,105.09,107.5,104.84,106.84,1012345,105.09,107.5,104.84,106.84,1012345,0.0,1.0
2020-06-10,107.66,108.55,106.14,107.56,1374847,107.66,108.55,106.14,107.56,1374847,0.0,1.0
2020-06-11,103.86,107.29,103.86,106.68,1327005,103.86,107.29,103.86,106.68,1327005,0.0,1.0
2020-06-12,105.72,106.805,103.08,106.06,1135020,105.72,106.805,103.08,106.06,1135020,0.0,1.0
2020-06-15,105.76,106.8,103.3824,105.03,1268465,105.76,106.8,103.3824,105.03,1268465,0.0,1.0
2020-06-16,106.47,107.9,105.01,107.86,907354,106.47,107.9,105.01,107.86,907354,0.0,1.0
2020-06-17,111.32,113.84,103.85,106.49,2503154,111.32,113.84,103.85,106.49,2503154,0.0,1.0
2020-06-18,113.83,115.95,112.25,114.37,2123772,113.83,115.95,112.25,114.37,2123772,0.0,1.0
2020-06-19,124.12,124.95,113.83,114.14,4600867,124.12,124.95,113.83,114.14,4600867,0.0,1.0
2020-06-22,122.34,123.77,118.38,122.38,2223752,122.34,123.77,118.38,122.38,2223752,0.0,1.0
2020-06-23,121.72,123.81,121.01,123.01,1507445,121.72,123.81,121.01,123.01,1507445,0.0,1.0
2020-06-24,120.63,122.635,118.89,121.3,1508700,120.63,122.635,118.89,121.3,1508700,0.0,1.0
2020-06-25,124.22,124.74,120.39,120.57,2119909,124.22,124.74,120.39,120.57,2119909,0.0,1.0
2020-06-26,124.02,124.95,121.24,123.61,2866595,124.02,124.95,121.24,123.61,2866595,0.0,1.0
2020-06-29,122.18,124.78,121.46,124.78,1275500,122.18,124.78,121.46,124.78,1275500,0.0,1.0
2020-06-30,123.34,123.92,120.66,122.19,1188800,123.34,123.92,120.66,122.19,1188800,0.0,1.0
2020-07-01,125.84,128.77,121.66,123.01,2147500,125.84,128.77,121.66,123.01,2147500,0.0,1.0
2020-07-02,126.78,127.98,124.17,126.95,1091900,126.78,127.98,124.17,126.95,1091900,0.0,1.0
2020-07-06,127.71,128.42,126.0,127.77,1264200,127.71,128.42,126.0,127.77,1264200,0.0,1.0
2020-07-07,127.98,129.89,127.21,127.21,840700,127.98,129.89,127.21,127.21,840700,0.0,1.0
2020-07-08,128.73,129.38,125.73,125.85,1089400,128.73,129.38,125.73,125.85,1089400,0.0,1.0
2020-07-09,126.81,129.21,124.48,129.0,1004400,126.81,129.21,124.48,129.0,1004400,0.0,1.0
2020-07-10,126.06,127.41,124.99,126.61,812900,126.06,127.41,124.99,126.61,812900,0.0,1.0
2020-07-13,124.4,130.04,123.82,126.65,1723900,124.4,130.04,123.82,126.65,1723900,0.0,1.0
2020-07-14,126.43,126.87,119.51,123.2,1382200,126.43,126.87,119.51,123.2,1382200,0.0,1.0
2020-07-15,126.74,127.36,124.68,126.21,936600,126.74,127.36,124.68,126.21,936600,0.0,1.0
2020-07-16,127.78,128.63,124.47,126.74,1071600,127.78,128.63,124.47,126.74,1071600,0.0,1.0
2020-07-17,128.21,129.34,126.81,128.54,966400,128.21,129.34,126.81,128.54,966400,0.0,1.0
2020-07-20,131.03,131.73,128.26,128.89,1113196,131.03,131.73,128.26,128.89,1113196,0.0,1.0
2020-07-21,129.89,131.95,129.03,130.97,761648,129.89,131.95,129.03,130.97,761648,0.0,1.0
2020-07-22,127.58,130.16,126.44,129.06,1046393,127.58,130.16,126.44,129.06,1046393,0.0,1.0
2020-07-23,124.49,129.18,124.33,127.99,967018,124.49,129.18,124.33,127.99,967018,0.0,1.0
2020-07-24,122.95,124.985,121.63,123.41,1180335,122.95,124.985,121.63,123.41,1180335,0.0,1.0
2020-07-27,124.0,124.9,122.63,124.08,963701,124.0,124.9,122.63,124.08,963701,0.0,1.0
2020-07-28,122.83,124.46,121.8,124.46,887729,122.83,124.46,121.8,124.46,887729,0.0,1.0
2020-07-29,120.53,123.67,120.19,123.67,1025795,120.53,123.67,120.19,123.67,1025795,0.0,1.0
2020-07-30,121.72,123.19,118.2,119.21,816168,121.72,123.19,118.2,119.21,816168,0.0,1.0
2020-07-31,119.81,121.925,117.72,121.81,956515,119.81,121.925,117.72,121.81,956515,0.0,1.0
2020-08-03,122.04,122.47,118.78,120.35,1084393,122.04,122.47,118.78,120.35,1084393,0.0,1.0
2020-08-04,119.83,122.69,118.15,122.69,1129938,119.83,122.69,118.15,122.69,1129938,0.0,1.0
2020-08-05,119.83,124.5199,118.765,119.99,1378909,119.83,124.5199,118.765,119.99,1378909,0.0,1.0
2020-08-06,119.65,120.66,118.36,119.6,642581,119.65,120.66,118.36,119.6,642581,0.0,1.0
2020-08-07,118.67,120.75,117.81,119.84,754348,118.67,120.75,117.81,119.84,754348,0.0,1.0
2020-08-10,118.25,118.66,116.06,118.35,785329,118.25,118.66,116.06,118.35,785329,0.0,1.0
2020-08-11,116.83,118.82,116.4,117.71,980358,116.83,118.82,116.4,117.71,980358,0.0,1.0
2020-08-12,118.02,118.98,116.995,117.0,1006937,118.02,118.98,116.995,117.0,1006937,0.0,1.0
2020-08-13,116.87,118.61,115.775,118.61,1135910,116.87,118.61,115.775,118.61,1135910,0.0,1.0
2020-08-14,118.16,119.9844,117.515,118.42,971828,118.16,119.9844,117.515,118.42,971828,0.0,1.0
2020-08-17,119.49,121.23,118.67,119.23,635534,119.49,121.23,118.67,119.23,635534,0.0,1.0
2020-08-18,118.54,119.9,117.31,119.14,723862,118.54,119.9,117.31,119.14,723862,0.0,1.0
2020-08-19,76.715,85.85,74.56,85.81,34099091,76.715,85.85,74.56,85.81,34099091,0.0,1.0
2020-08-20,74.85,76.73,74.6,76.27,7297174,74.85,76.73,74.6,76.27,7297174,0.0,1.0
2020-08-21,75.03,75.7434,73.88,74.8,6373334,75.03,75.7434,73.88,74.8,6373334,0.0,1.0
2020-08-24,73.0,75.65,72.24,75.46,3918256,73.0,75.65,72.24,75.46,3918256,0.0,1.0
2020-08-25,74.4,75.0,73.29,74.165,3379281,74.4,75.0,73.29,74.165,3379281,0.0,1.0
2020-08-26,74.89,75.32,73.7005,73.86,2566079,74.89,75.32,73.7005,73.86,2566079,0.0,1.0
2020-08-27,75.43,77.24,74.24,74.78,4067498,75.43,77.24,74.24,74.78,4067498,0.0,1.0
2020-08-28,76.38,76.44,74.7959,75.99,1790255,76.38,76.44,74.7959,75.99,1790255,0.0,1.0
2020-08-31,78.03,79.0,76.54,76.57,3038880,78.03,79.0,76.54,76.57,3038880,0.0,1.0
2020-09-01,76.0,78.04,75.56,77.85,2485428,76.0,78.04,75.56,77.85,2485428,0.0,1.0
2020-09-02,77.99,78.86,76.12,76.73,2185758,77.99,78.86,76.12,76.73,2185758,0.0,1.0
2020-09-03,75.84,77.825,75.3899,77.7435,2582355,75.84,77.825,75.3899,77.7435,2582355,0.0,1.0
2020-09-04,76.0,76.635,73.76,75.74,2310132,76.0,76.635,73.76,75.74,2310132,0.0,1.0
2020-09-08,74.49,75.72,73.7,74.72,1772326,74.49,75.72,73.7,74.72,1772326,0.0,1.0
2020-09-09,74.49,75.63,73.8701,75.45,2675911,74.49,75.63,73.8701,75.45,2675911,0.0,1.0
2020-09-10,71.87,75.15,71.5,74.11,3395343,71.87,75.15,71.5,74.11,3395343,0.0,1.0
2020-09-11,72.05,73.24,71.35,72.6,2277376,72.05,73.24,71.35,72.6,2277376,0.0,1.0
2020-09-14,75.34,76.14,72.99,72.99,2460031,75.34,76.14,72.99,72.99,2460031,0.0,1.0
2020-09-15,75.51,76.095,74.64,75.94,1537011,75.51,76.095,74.64,75.94,1537011,0.0,1.0
2020-09-16,75.64,76.39,75.09,75.5,1689612,75.64,76.39,75.09,75.5,1689612,0.0,1.0
2020-09-17,78.36,78.64,74.1233,74.84,3097149,78.36,78.64,74.1233,74.84,3097149,0.0,1.0
2020-09-18,79.38,79.72,77.18,78.81,4440889,79.38,79.72,77.18,78.81,4440889,0.0,1.0
2020-09-21,77.28,78.63,76.71,78.56,2202515,77.28,78.63,76.71,78.56,2202515,0.0,1.0
2020-09-22,79.36,80.94,75.41,77.39,2708782,79.36,80.94,75.41,77.39,2708782,0.0,1.0
2020-09-23,78.43,80.24,78.09,79.38,1899044,78.43,80.24,78.09,79.38,1899044,0.0,1.0
2020-09-24,76.58,78.0,75.02,77.4,2584323,76.58,78.0,75.02,77.4,2584323,0.0,1.0
2020-09-25,77.39,77.96,75.835,76.46,1770374,77.39,77.96,75.835,76.46,1770374,0.0,1.0
2020-09-28,77.99,79.21,77.72,78.55,1458890,77.99,79.21,77.72,78.55,1458890,0.0,1.0
2020-09-29,76.0,78.37,75.94,78.12,1320921,76.0,78.37,75.94,78.12,1320921,0.0,1.0
2020-09-30,76.08,77.555,75.4301,76.15,1597347,76.08,77.555,75.4301,76.15,1597347,0.0,1.0
2020-10-01,75.82,77.24,75.33,77.02,1157203,75.82,77.24,75.33,77.02,1157203,0.0,1.0
2020-10-02,74.98,76.04,73.8,75.33,2548201,74.98,76.04,73.8,75.33,2548201,0.0,1.0
2020-10-05,77.0,77.62,75.17,75.5457,1510811,77.0,77.62,75.17,75.5457,1510811,0.0,1.0
2020-10-06,75.55,77.57,75.5,76.67,1144527,75.55,77.57,75.5,76.67,1144527,0.0,1.0
2020-10-07,77.71,77.99,75.48,75.96,1104157,77.71,77.99,75.48,75.96,1104157,0.0,1.0
2020-10-08,79.61,79.86,77.72,78.0,1236294,79.61,79.86,77.72,78.0,1236294,0.0,1.0
2020-10-09,78.85,80.19,78.78,79.79,1156575,78.85,80.19,78.78,79.79,1156575,0.0,1.0
2020-10-12,79.85,80.46,77.94,80.26,1098350,79.85,80.46,77.94,80.26,1098350,0.0,1.0
2020-10-13,79.88,80.51,79.44,79.73,1108276,79.88,80.51,79.44,79.73,1108276,0.0,1.0
2020-10-14,78.79,80.29,78.115,79.91,1045406,78.79,80.29,78.115,79.91,1045406,0.0,1.0
2020-10-15,77.67,78.68,76.52,77.64,1279104,77.67,78.68,76.52,77.64,1279104,0.0,1.0
2020-10-16,79.25,80.3,77.67,77.89,1890375,79.25,80.3,77.67,77.89,1890375,0.0,1.0
2020-10-19,77.33,80.12,76.95,79.7,1211439,77.33,80.12,76.95,79.7,1211439,0.0,1.0
2020-10-20,77.91,78.65,77.0,77.68,1180832,77.91,78.65,77.0,77.68,1180832,0.0,1.0
2020-10-21,77.5,78.8,77.29,77.59,1145815,77.5,78.8,77.29,77.59,1145815,0.0,1.0
2020-10-22,79.17,79.275,77.56,77.56,1493528,79.17,79.275,77.56,77.56,1493528,0.0,1.0
2020-10-23,77.53,79.62,76.53,79.5,1257843,77.53,79.62,76.53,79.5,1257843,0.0,1.0
2020-10-26,76.88,78.085,76.31,77.13,1097181,76.88,78.085,76.31,77.13,1097181,0.0,1.0
2020-10-27,76.18,77.3,76.15,76.92,919692,76.18,77.3,76.15,76.92,919692,0.0,1.0
2020-10-28,74.39,75.75,74.355,75.69,1520798,74.39,75.75,74.355,75.69,1520798,0.0,1.0
2020-10-29,74.42,75.45,73.71,74.37,1185168,74.42,75.45,73.71,74.37,1185168,0.0,1.0
2020-10-30,74.43,74.5697,72.4,73.74,1513573,74.43,74.5697,72.4,73.74,1513573,0.0,1.0
2020-11-02,73.42,75.25,71.8,75.21,1656709,73.42,75.25,71.8,75.21,1656709,0.0,1.0
2020-11-03,72.61,74.0,71.65,72.83,2075655,72.61,74.0,71.65,72.83,2075655,0.0,1.0
2020-11-04,76.37,79.42,74.56,74.56,2352976,76.37,79.42,74.56,74.56,2352976,0.0,1.0
2020-11-05,75.05,76.95,74.52,76.66,1454059,75.05,76.95,74.52,76.66,1454059,0.0,1.0
2020-11-06,76.74,78.83,72.8,74.0,2109622,76.74,78.83,72.8,74.0,2109622,0.0,1.0
2020-11-09,75.09,79.28,74.86,79.05,1590682,75.09,79.28,74.86,79.05,1590682,0.0,1.0
2020-11-10,76.18,76.64,73.28,75.0,1764855,76.18,76.64,73.28,75.0,1764855,0.0,1.0
2020-11-11,76.22,78.0,74.86,77.06,1126810,76.22,78.0,74.86,77.06,1126810,0.0,1.0
2020-11-12,76.91,77.965,75.6901,75.8,905437,76.91,77.965,75.6901,75.8,905437,0.0,1.0
2020-11-13,77.52,78.154,76.57,76.97,940873,77.52,78.154,76.57,76.97,940873,0.0,1.0
2020-11-16,77.11,77.9,75.6,77.7,1204190,77.11,77.9,75.6,77.7,1204190,0.0,1.0
2020-11-17,76.53,77.33,75.595,77.23,817268,76.53,77.33,75.595,77.23,817268,0.0,1.0
2020-11-18,74.17,76.63,74.1,76.55,1027807,74.17,76.63,74.1,76.55,1027807,0.0,1.0
2020-11-19,75.13,75.6,73.85,74.14,851348,75.13,75.6,73.85,74.14,851348,0.0,1.0
2020-11-20,75.95,76.48,75.36,75.64,1257315,75.95,76.48,75.36,75.64,1257315,0.0,1.0
2020-11-23,77.04,77.4,76.27,76.52,1020563,77.04,77.4,76.27,76.52,1020563,0.0,1.0
2020-11-24,77.96,78.76,76.83,77.15,1154562,77.96,78.76,76.83,77.15,1154562,0.0,1.0
2020-11-25,78.15,79.38,77.54,78.48,865544,78.15,79.38,77.54,78.48,865544,0.0,1.0
2020-11-27,80.4,80.65,78.37,78.43,766776,80.4,80.65,78.37,78.43,766776,0.0,1.0
2020-11-30,78.7,80.81,78.32,80.13,2524537,78.7,80.81,78.32,80.13,2524537,0.0,1.0
2020-12-01,79.5,79.91,78.18,79.26,812833,79.5,79.91,78.18,79.26,812833,0.0,1.0
2020-12-02,79.86,80.44,79.2,79.64,938551,79.86,80.44,79.2,79.64,938551,0.0,1.0
2020-12-03,79.1,80.1768,78.11,79.69,913288,79.1,80.1768,78.11,79.69,913288,0.0,1.0
2020-12-04,79.61,79.83,78.81,79.1,623486,79.61,79.83,78.81,79.1,623486,0.0,1.0
2020-12-07,78.39,79.78,77.775,79.75,823724,78.39,79.78,77.775,79.75,823724,0.0,1.0
2020-12-08,78.79,78.96,78.07,78.81,912982,78.79,78.96,78.07,78.81,912982,0.0,1.0
2020-12-09,76.16,79.11,75.95,79.0463,992929,76.16,79.11,75.95,79.0463,992929,0.0,1.0
2020-12-10,77.76,78.16,76.0,76.3,1049395,77.76,78.16,76.0,76.3,1049395,0.0,1.0
2020-12-11,79.49,79.67,77.68,77.81,1224586,79.49,79.67,77.68,77.81,1224586,0.0,1.0
2020-12-14,82.85,84.95,80.93,83.11,2557966,82.85,84.95,80.93,83.11,2557966,0.0,1.0
2020-12-15,85.03,85.06,82.05,83.0,1376095,85.03,85.06,82.05,83.0,1376095,0.0,1.0
2020-12-16,89.28,90.7,85.65,85.6709,2899893,89.28,90.7,85.65,85.6709,2899893,0.0,1.0
2020-12-17,90.2,92.565,89.37,90.0,2702074,90.2,92.565,89.37,90.0,2702074,0.0,1.0
2020-12-18,88.85,92.305,87.57,91.39,6695846,88.85,92.305,87.57,91.39,6695846,0.0,1.0
2020-12-21,87.51,87.7,82.75,86.12,2203018,87.51,87.7,82.75,86.12,2203018,0.0,1.0
2020-12-22,88.35,89.35,87.825,87.91,1353020,88.35,89.35,87.825,87.91,1353020,0.0,1.0
2020-12-23,88.3,89.38,87.71,88.63,1215971,88.3,89.38,87.71,88.63,1215971,0.0,1.0
2020-12-24,88.66,89.1,88.13,88.44,463645,88.66,89.1,88.13,88.44,463645,0.0,1.0
2020-12-28,87.58,89.0,86.4,88.77,1215052,87.58,89.0,86.4,88.77,1215052,0.0,1.0
2020-12-29,86.18,88.48,85.38,88.18,1059503,86.18,88.48,85.38,88.18,1059503,0.0,1.0
2020-12-30,86.96,87.83,86.45,86.65,669367,86.96,87.83,86.45,86.65,669367,0.0,1.0
2020-12-31,87.69,87.8,85.63,86.57,748092,87.69,87.8,85.63,86.57,748092,0.0,1.0
2021-01-04,86.3,89.83,85.74,89.13,1121834,86.3,89.83,85.74,89.13,1121834,0.0,1.0
2021-01-05,85.9,86.98,84.98,86.57,924786,85.9,86.98,84.98,86.57,924786,0.0,1.0
2021-01-06,87.74,89.1017,85.5,85.51,1878211,87.74,89.1017,85.5,85.51,1878211,0.0,1.0
2021-01-07,90.69,90.79,87.02,87.68,1870135,90.69,90.79,87.02,87.68,1870135,0.0,1.0
2021-01-08,89.86,92.2,89.23,91.04,2853958,89.86,92.2,89.23,91.04,2853958,0.0,1.0
2021-01-11,81.24,84.99,80.9,83.92,4416853,81.24,84.99,80.9,83.92,4416853,0.0,1.0
2021-01-12,81.12,82.885,79.51,82.1,3050837,81.12,82.885,79.51,82.1,3050837,0.0,1.0
2021-01-13,81.94,82.48,81.22,81.87,1349354,81.94,82.48,81.22,81.87,1349354,0.0,1.0
2021-01-14,81.36,82.9,80.29,82.9,1424141,81.36,82.9,80.29,82.9,1424141,0.0,1.0
2021-01-15,82.97,83.63,81.2501,81.72,1306558,82.97,83.63,81.2501,81.72,1306558,0.0,1.0
2021-01-19,85.77,86.1,82.97,83.6,1693546,85.77,86.1,82.97,83.6,1693546,0.0,1.0
2021-01-20,87.99,88.75,86.52,87.01,1262625,87.99,88.75,86.52,87.01,1262625,0.0,1.0
2021-01-21,86.88,88.56,86.21,88.56,1146094,86.88,88.56,86.21,88.56,1146094,0.0,1.0
2021-01-22,87.99,88.795,85.5159,85.86,898579,87.99,88.795,85.5159,85.86,898579,0.0,1.0
2021-01-25,88.97,89.13,87.68,88.12,961702,88.97,89.13,87.68,88.12,961702,0.0,1.0
2021-01-26,85.91,88.91,85.8,88.84,1543000,85.91,88.91,85.8,88.84,1543000,0.0,1.0
2021-01-27,83.24,85.97,82.8,85.49,1136217,83.24,85.97,82.8,85.49,1136217,0.0,1.0
2021-01-28,83.15,84.07,81.86,82.91,960560,83.15,84.07,81.86,82.91,960560,0.0,1.0
2021-01-29,82.78,83.7199,81.31,82.67,870668,82.78,83.7199,81.31,82.67,870668,0.0,1.0
2021-02-01,83.0,84.17,82.31,84.01,1047175,83.0,84.17,82.31,84.01,1047175,0.0,1.0
2021-02-02,83.19,84.08,82.64,84.0,1435779,83.19,84.08,82.64,84.0,1435779,0.0,1.0
2021-02-03,82.82,84.8,82.815,84.0,1284710,82.82,84.8,82.815,84.0,1284710,0.0,1.0
2021-02-04,84.81,84.925,83.0,83.0,924743,84.81,84.925,83.0,83.0,924743,0.0,1.0
2021-02-05,85.22,85.9,84.17,85.44,753436,85.22,85.9,84.17,85.44,753436,0.0,1.0
2021-02-08,86.29,87.29,85.15,86.16,966435,86.29,87.29,85.15,86.16,966435,0.0,1.0
2021-02-09,85.61,86.8211,84.83,86.78,776036,85.61,86.8211,84.83,86.78,776036,0.0,1.0
2021-02-10,85.45,86.645,84.34,86.28,796727,85.45,86.645,84.34,86.28,796727,0.0,1.0
2021-02-11,86.86,86.87,84.925,85.93,932157,86.86,86.87,84.925,85.93,932157,0.0,1.0
2021-02-12,87.04,87.84,86.21,86.265,1017290,87.04,87.84,86.21,86.265,1017290,0.0,1.0
2021-02-16,84.94,87.435,84.14,87.41,1421824,84.94,87.435,84.14,87.41,1421824,0.0,1.0
2021-02-17,85.8,86.1599,84.24,84.54,938562,85.8,86.1599,84.24,84.54,938562,0.0,1.0
2021-02-18,83.27,85.49,82.8265,85.49,1152176,83.27,85.49,82.8265,85.49,1152176,0.0,1.0
2021-02-19,81.76,83.76,81.46,83.58,1019012,81.76,83.76,81.46,83.58,1019012,0.0,1.0
2021-02-22,81.06,82.33,80.13,81.2,952007,81.06,82.33,80.13,81.2,952007,0.0,1.0
2021-02-23,82.15,82.545,79.12,80.5,1092431,82.15,82.545,79.12,80.5,1092431,0.0,1.0
2021-02-24,83.32,84.52,82.2,82.3,1040287,83.32,84.52,82.2,82.3,1040287,0.0,1.0
2021-02-25,81.76,83.95,81.35,83.38,1514065,81.76,83.95,81.35,83.38,1514065,0.0,1.0
2021-02-26,77.43,80.46,75.3,80.31,3024823,77.43,80.46,75.3,80.31,3024823,0.0,1.0
2021-03-01,79.17,80.5,78.08,78.8146,2310448,79.17,80.5,78.08,78.8146,2310448,0.0,1.0
2021-03-02,77.91,79.67,77.73,79.15,2417318,77.91,79.67,77.73,79.15,2417318,0.0,1.0
2021-03-03,76.09,77.72,75.84,77.5,1272327,76.09,77.72,75.84,77.5,1272327,0.0,1.0
2021-03-04,76.35,78.18,75.2,76.0,1327123,76.35,78.18,75.2,76.0,1327123,0.0,1.0
2021-03-05,77.73,77.78,74.53,76.28,1453177,77.73,77.78,74.53,76.28,1453177,0.0,1.0
2021-03-08,76.59,79.77,76.5,78.66,1214168,76.59,79.77,76.5,78.66,1214168,0.0,1.0
2021-03-09,78.74,79.5,76.92,77.6,1050742,78.74,79.5,76.92,77.6,1050742,0.0,1.0
2021-03-10,77.46,79.74,76.27,79.74,1355319,77.46,79.74,76.27,79.74,1355319,0.0,1.0
2021-03-11,77.41,78.635,77.05,77.68,1301180,77.41,78.635,77.05,77.68,1301180,0.0,1.0
2021-03-12,76.77,77.31,76.22,77.1,874845,76.77,77.31,76.22,77.1,874845,0.0,1.0
2021-03-15,78.39,78.4,76.97,77.38,1422186,78.39,78.4,76.97,77.38,1422186,0.0,1.0
2021-03-16,77.21,78.59,76.6,78.16,1203751,77.21,78.59,76.6,78.16,1203751,0.0,1.0
2021-03-17,78.19,78.43,76.3744,77.01,1518044,78.19,78.43,76.3744,77.01,1518044,0.0,1.0
2021-03-18,77.39,78.59,77.28,77.99,850281,77.39,78.59,77.28,77.99,850281,0.0,1.0
2021-03-19,78.18,78.64,77.29,78.61,1590315,78.18,78.64,77.29,78.61,1590315,0.0,1.0
2021-03-22,78.52,79.315,78.19,78.2,925674,78.52,79.315,78.19,78.2,925674,0.0,1.0
2021-03-23,76.52,78.67,76.12,78.58,1181318,76.52,78.67,76.12,78.58,1181318,0.0,1.0
2021-03-24,74.73,76.545,74.42,76.3,1803920,74.73,76.545,74.42,76.3,1803920,0.0,1.0
2021-03-25,74.76,74.98,72.77,74.195,1448536,74.76,74.98,72.77,74.195,1448536,0.0,1.0
2021-03-26,75.48,75.4812,74.03,74.67,1092844,75.48,75.4812,74.03,74.67,1092844,0.0,1.0
2021-03-29,75.38,76.24,74.9,75.1,799345,75.38,76.24,74.9,75.1,799345,0.0,1.0
2021-03-30,74.96,75.19,73.65,74.79,1002627,74.96,75.19,73.65,74.79,1002627,0.0,1.0
2021-03-31,75.51,76.63,75.14,75.23,948430,75.51,76.63,75.14,75.23,948430,0.0,1.0
2021-04-01,77.83,78.34,75.625,76.3,1030364,77.83,78.34,75.625,76.3,1030364,0.0,1.0
2021-04-05,78.32,78.75,77.85,78.07,957759,78.32,78.75,77.85,78.07,957759,0.0,1.0
2021-04-06,78.4,79.13,78.3,78.63,977755,78.4,79.13,78.3,78.63,977755,0.0,1.0
2021-04-07,78.05,79.85,77.75,78.4,975928,78.05,79.85,77.75,78.4,975928,0.0,1.0
2021-04-08,78.23,78.92,77.95,78.45,907381,78.23,78.92,77.95,78.45,907381,0.0,1.0
2021-04-09,77.07,78.79,76.47,78.02,767064,77.07,78.79,76.47,78.02,767064,0.0,1.0
2021-04-12,77.11,77.45,76.38,76.56,787864,77.11,77.45,76.38,76.56,787864,0.0,1.0
2021-04-13,77.77,78.29,76.5,77.44,863490,77.77,78.29,76.5,77.44,863490,0.0,1.0
2021-04-14,78.23,79.35,77.975,78.25,664757,78.23,79.35,77.975,78.25,664757,0.0,1.0
2021-04-15,78.77,79.6399,76.715,76.715,1253180,78.77,79.6399,76.715,76.715,1253180,0.0,1.0
2021-04-16,79.4,79.6,78.07,79.12,868658,79.4,79.6,78.07,79.12,868658,0.0,1.0
2021-04-19,79.59,79.95,79.0071,79.58,974383,79.59,79.95,79.0071,79.58,974383,0.0,1.0
2021-04-20,79.45,80.59,79.03,79.51,742140,79.45,80.59,79.03,79.51,742140,0.0,1.0
2021-04-21,79.33,79.8,78.07,79.8,923314,79.33,79.8,78.07,79.8,923314,0.0,1.0
2021-04-22,79.7,80.18,78.29,78.91,702877,79.7,80.18,78.29,78.91,702877,0.0,1.0
2021-04-23,78.73,80.19,78.6048,79.34,726798,78.73,80.19,78.6048,79.34,726798,0.0,1.0
2021-04-26,81.16,81.41,78.61,79.2,786134,81.16,81.41,78.61,79.2,786134,0.0,1.0
2021-04-27,79.77,81.28,79.64,81.0,867461,79.77,81.28,79.64,81.0,867461,0.0,1.0
2021-04-28,80.46,80.655,79.49,80.0,529403,80.46,80.655,79.49,80.0,529403,0.0,1.0
2021-04-29,80.18,81.75,79.68,81.29,726844,80.18,81.75,79.68,81.29,726844,0.0,1.0
2021-04-30,77.92,79.85,77.24,79.69,1445967,77.92,79.85,77.24,79.69,1445967,0.0,1.0
2021-05-03,78.68,79.28,77.6246,78.3,813524,78.68,79.28,77.6246,78.3,813524,0.0,1.0
2021-05-04,78.35,78.79,77.25,78.71,897027,78.35,78.79,77.25,78.71,897027,0.0,1.0
2021-05-05,77.68,79.1,77.2,78.1361,867228,77.68,79.1,77.2,78.1361,867228,0.0,1.0
2021-05-06,78.61,79.0,77.34,78.0,780217,78.61,79.0,77.34,78.0,780217,0.0,1.0
2021-05-07,77.77,79.83,77.07,79.0,628868,77.77,79.83,77.07,79.0,628868,0.0,1.0
2021-05-10,76.39,77.7,75.81,77.29,713475,76.39,77.7,75.81,77.29,713475,0.0,1.0
2021-05-11,75.69,77.0,74.43,74.6631,794674,75.69,77.0,74.43,74.6631,794674,0.0,1.0
2021-05-12,75.6,76.45,75.21,75.27,774455,75.6,76.45,75.21,75.27,774455,0.0,1.0
2021-05-13,75.51,76.73,74.63,75.96,679810,75.51,76.73,74.63,75.96,679810,0.0,1.0
2021-05-14,76.93,77.52,75.59,76.01,933064,76.93,77.52,75.59,76.01,933064,0.0,1.0
2021-05-17,77.34,77.97,75.75,76.6,549533,77.34,77.97,75.75,76.6,549533,0.0,1.0
2021-05-18,77.67,79.015,77.0,77.39,622337,77.67,79.015,77.0,77.39,622337,0.0,1.0
2021-05-19,76.42,77.085,75.76,76.79,747850,76.42,77.085,75.76,76.79,747850,0.0,1.0
2021-05-20,79.12,79.38,76.54,76.54,1073436,79.12,79.38,76.54,76.54,1073436,0.0,1.0
2021-05-21,78.1,79.15,77.8,78.97,746848,78.1,79.15,77.8,78.97,746848,0.0,1.0
2021-05-24,77.55,78.9,77.47,78.62,572718,77.55,78.9,77.47,78.62,572718,0.0,1.0
2021-05-25,77.6,77.91,76.58,77.26,768391,77.6,77.91,76.58,77.26,768391,0.0,1.0
2021-05-26,77.28,78.17,76.8425,77.65,836805,77.28,78.17,76.8425,77.65,836805,0.0,1.0
2021-05-27,77.36,77.6,76.04,77.35,1508126,77.36,77.6,76.04,77.35,1508126,0.0,1.0
2021-05-28,77.3,78.2,77.1,77.28,579945,77.3,78.2,77.1,77.28,579945,0.0,1.0
2021-06-01,77.69,77.87,76.75,77.52,751561,77.69,77.87,76.75,77.52,751561,0.0,1.0
2021-06-02,77.35,77.98,76.73,77.8318,1133677,77.35,77.98,76.73,77.8318,1133677,0.0,1.0
2021-06-03,77.36,77.4699,76.235,77.42,532445,77.36,77.4699,76.235,77.42,532445,0.0,1.0
2021-06-04,77.89,78.44,77.3413,77.73,520733,77.89,78.44,77.3413,77.73,520733,0.0,1.0
2021-06-07,78.66,79.9,77.47,78.01,908836,78.66,79.9,77.47,78.01,908836,0.0,1.0
2021-06-08,78.76,79.27,78.0,79.17,619612,78.76,79.27,78.0,79.17,619612,0.0,1.0
2021-06-09,82.05,82.5,79.2706,79.46,1333711,82.05,82.5,79.2706,79.46,1333711,0.0,1.0
2021-06-10,83.67,84.14,81.83,82.46,1100759,83.67,84.14,81.83,82.46,1100759,0.0,1.0
2021-06-11,82.07,83.85,81.75,83.5457,745283,82.07,83.85,81.75,83.5457,745283,0.0,1.0
2021-06-14,82.48,83.45,82.165,82.49,634597,82.48,83.45,82.165,82.49,634597,0.0,1.0
2021-06-15,81.96,82.76,81.19,82.4,557669,81.96,82.76,81.19,82.4,557669,0.0,1.0
2021-06-16,82.48,82.68,81.35,82.13,1028627,82.48,82.68,81.35,82.13,1028627,0.0,1.0
2021-06-17,82.98,83.76,82.04,82.54,827370,82.98,83.76,82.04,82.54,827370,0.0,1.0
2021-06-18,81.9,82.9,81.52,82.54,1340779,81.9,82.9,81.52,82.54,1340779,0.0,1.0
2021-06-21,80.76,82.6,80.43,82.06,1098030,80.76,82.6,80.43,82.06,1098030,0.0,1.0
2021-06-22,81.14,81.53,80.14,80.92,1202459,81.14,81.53,80.14,80.92,1202459,0.0,1.0
2021-06-23,82.58,82.87,80.79,80.79,1256919,82.58,82.87,80.79,80.79,1256919,0.0,1.0
2021-06-24,83.78,84.17,82.91,83.23,1081750,83.78,84.17,82.91,83.23,1081750,0.0,1.0
2021-06-25,84.79,85.5,83.2,84.33,4825181,84.79,85.5,83.2,84.33,4825181,0.0,1.0
2021-06-28,84.43,86.33,83.87,85.79,534091,84.43,86.33,83.87,85.79,534091,0.0,1.0
2021-06-29,83.46,85.2,82.9608,84.23,609014,83.46,85.2,82.9608,84.23,609014,0.0,1.0
2021-06-30,83.44,83.82,82.7456,83.42,770582,83.44,83.82,82.7456,83.42,770582,0.0,1.0
2021-07-01,83.91,83.95,82.97,83.26,827807,83.91,83.95,82.97,83.26,827807,0.0,1.0
2021-07-02,85.47,85.74,83.46,84.23,947537,85.47,85.74,83.46,84.23,947537,0.0,1.0
2021-07-06,84.57,85.35,84.0,85.35,828974,84.57,85.35,84.0,85.35,828974,0.0,1.0
2021-07-07,83.04,84.8,82.88,84.75,1192970,83.04,84.8,82.88,84.75,1192970,0.0,1.0
2021-07-08,82.95,83.58,81.5,82.26,1021368,82.95,83.58,81.5,82.26,1021368,0.0,1.0
2021-07-09,83.62,83.72,82.785,83.13,609390,83.62,83.72,82.785,83.13,609390,0.0,1.0
2021-07-12,82.33,83.84,81.805,83.84,612638,82.33,83.84,81.805,83.84,612638,0.0,1.0
2021-07-13,81.5,82.39,81.22,81.99,495223,81.5,82.39,81.22,81.99,495223,0.0,1.0
2021-07-14,79.68,81.775,79.58,81.66,946211,79.68,81.775,79.58,81.66,946211,0.0,1.0
2021-07-15,79.57,79.99,78.29,79.39,1381210,79.57,79.99,78.29,79.39,1381210,0.0,1.0
2021-07-16,78.84,80.055,78.45,79.95,855893,78.84,80.055,78.45,79.95,855893,0.0,1.0
2021-07-19,78.77,79.24,77.35,77.3884,1048428,78.77,79.24,77.35,77.3884,1048428,0.0,1.0
2021-07-20,79.5,80.17,78.95,79.25,1182812,79.5,80.17,78.95,79.25,1182812,0.0,1.0
2021-07-21,79.65,80.01,78.44,79.48,679917,79.65,80.01,78.44,79.48,679917,0.0,1.0
2021-07-22,78.46,79.77,78.42,79.39,616554,78.46,79.77,78.42,79.39,616554,0.0,1.0
2021-07-23,77.04,78.88,76.42,78.88,1455398,77.04,78.88,76.42,78.88,1455398,0.0,1.0
2021-07-26,77.35,77.97,76.61,76.91,999751,77.35,77.97,76.61,76.91,999751,0.0,1.0
2021-07-27,78.33,78.5,76.5,77.55,927249,78.33,78.5,76.5,77.55,927249,0.0,1.0
2021-07-28,78.73,79.34,78.18,78.27,663716,78.73,79.34,78.18,78.27,663716,0.0,1.0
2021-07-29,78.51,81.56,78.36,78.75,1136046,78.51,81.56,78.36,78.75,1136046,0.0,1.0
2021-07-30,76.73,78.8,76.62,78.6,909003,76.73,78.8,76.62,78.6,909003,0.0,1.0
2021-08-02,77.41,77.74,76.5,76.69,983169,77.41,77.74,76.5,76.69,983169,0.0,1.0
2021-08-03,77.65,77.75,76.41,77.625,793243,77.65,77.75,76.41,77.625,793243,0.0,1.0
2021-08-04,76.44,77.88,76.01,77.17,941168,76.44,77.88,76.01,77.17,941168,0.0,1.0
2021-08-05,77.93,77.93,76.21,76.51,1145687,77.93,77.93,76.21,76.51,1145687,0.0,1.0
2021-08-06,78.13,78.73,76.91,78.17,1068208,78.13,78.73,76.91,78.17,1068208,0.0,1.0
2021-08-09,77.5,78.545,77.22,78.45,1052434,77.5,78.545,77.22,78.45,1052434,0.0,1.0
2021-08-10,76.89,77.75,76.48,77.54,841661,76.89,77.75,76.48,77.54,841661,0.0,1.0
2021-08-11,75.72,77.49,75.5,77.0,1059963,75.72,77.49,75.5,77.0,1059963,0.0,1.0
2021-08-12,75.39,76.0002,74.86,75.75,720244,75.39,76.0002,74.86,75.75,720244,0.0,1.0
2021-08-13,75.03,76.23,74.95,75.71,925981,75.03,76.23,74.95,75.71,925981,0.0,1.0
2021-08-16,75.1,75.42,73.95,74.7315,883513,75.1,75.42,73.95,74.7315,883513,0.0,1.0
2021-08-17,76.36,76.53,74.6,74.79,920901,76.36,76.53,74.6,74.79,920901,0.0,1.0
2021-08-18,75.54,76.67,75.34,76.58,857236,75.54,76.67,75.34,76.58,857236,0.0,1.0
2021-08-19,74.77,76.74,74.68,75.51,1156519,74.77,76.74,74.68,75.51,1156519,0.0,1.0
2021-08-20,75.14,75.54,74.65,74.86,1245102,75.14,75.54,74.65,74.86,1245102,0.0,1.0
2021-08-23,75.47,75.7,75.16,75.45,950419,75.47,75.7,75.16,75.45,950419,0.0,1.0
2021-08-24,77.24,77.29,75.2,75.41,1240131,77.24,77.29,75.2,75.41,1240131,0.0,1.0
2021-08-25,78.52,78.665,76.82,77.06,922311,78.52,78.665,76.82,77.06,922311,0.0,1.0
2021-08-26,78.82,79.41,78.13,78.85,1004339,78.82,79.41,78.13,78.85,1004339,0.0,1.0
2021-08-27,83.51,84.23,79.1,79.13,2131456,83.51,84.23,79.1,79.13,2131456,0.0,1.0
2021-08-30,83.27,85.01,83.06,83.76,1599246,83.27,85.01,83.06,83.76,1599246,0.0,1.0
2021-08-31,84.21,84.5,82.25,82.48,1568455,84.21,84.5,82.25,82.48,1568455,0.0,1.0
2021-09-01,84.27,85.28,83.69,84.52,848146,84.27,85.28,83.69,84.52,848146,0.0,1.0
2021-09-02,85.15,85.24,83.33,84.135,995727,85.15,85.24,83.33,84.135,995727,0.0,1.0
2021-09-03,84.95,85.24,84.36,85.15,1046655,84.95,85.24,84.36,85.15,1046655,0.0,1.0
2021-09-07,77.81,81.92,77.6,78.01,2528284,77.81,81.92,77.6,78.01,2528284,0.0,1.0
2021-09-08,76.7,78.27,76.57,77.71,1534840,76.7,78.27,76.57,77.71,1534840,0.0,1.0
2021-09-09,80.11,80.58,77.73,78.61,2135162,80.11,80.58,77.73,78.61,2135162,0.0,1.0
2021-09-10,77.98,81.1711,77.93,80.64,1324846,77.98,81.1711,77.93,80.64,1324846,0.0,1.0
2021-09-13,77.98,78.78,77.665,78.21,1372476,77.98,78.78,77.665,78.21,1372476,0.0,1.0
2021-09-14,76.17,78.69,76.1,78.5,791398,76.17,78.69,76.1,78.5,791398,0.0,1.0
2021-09-15,77.27,77.435,76.0,76.8975,1241209,77.27,77.435,76.0,76.8975,1241209,0.0,1.0
2021-09-16,76.5,77.3,75.815,76.655,813232,76.5,77.3,75.815,76.655,813232,0.0,1.0
2021-09-17,77.76,77.98,76.4,76.42,3068944,77.76,77.98,76.4,76.42,3068944,0.0,1.0
2021-09-20,77.38,78.69,76.84,77.26,1072657,77.38,78.69,76.84,77.26,1072657,0.0,1.0
2021-09-21,78.15,78.87,77.16,77.16,1178174,78.15,78.87,77.16,77.16,1178174,0.0,1.0
2021-09-22,79.03,79.63,77.42,78.61,1062538,79.03,79.63,77.42,78.61,1062538,0.0,1.0
2021-09-23,79.3,79.98,78.881,79.29,708889,79.3,79.98,78.881,79.29,708889,0.0,1.0
2021-09-24,78.6,79.41,78.3418,79.1,463156,78.6,79.41,78.3418,79.1,463156,0.0,1.0
2021-09-27,78.62,79.58,78.0,78.88,796698,78.62,79.58,78.0,78.88,796698,0.0,1.0
2021-09-28,77.18,78.55,77.09,78.0,806071,77.18,78.55,77.09,78.0,806071,0.0,1.0
2021-09-29,76.79,78.01,76.72,76.835,893212,76.79,78.01,76.72,76.835,893212,0.0,1.0
2021-09-30,77.29,77.86,76.8,77.03,1463192,77.29,77.86,76.8,77.03,1463192,0.0,1.0
2021-10-01,77.16,77.7411,76.13,77.175,1031748,77.16,77.7411,76.13,77.175,1031748,0.0,1.0
2021-10-04,75.88,77.03,75.19,76.0,964075,75.88,77.03,75.19,76.0,964075,0.0,1.0
2021-10-05,76.73,76.94,75.96,75.98,668093,76.73,76.94,75.96,75.98,668093,0.0,1.0
2021-10-06,77.87,78.71,76.46,76.46,1011539,77.87,78.71,76.46,76.46,1011539,0.0,1.0
2021-10-07,77.14,79.49,76.97,78.77,903723,77.14,79.49,76.97,78.77,903723,0.0,1.0
2021-10-08,77.83,78.48,76.88,77.49,1156373,77.83,78.48,76.88,77.49,1156373,0.0,1.0
2021-10-11,77.9,79.32,77.555,77.71,816182,77.9,79.32,77.555,77.71,816182,0.0,1.0
2021-10-12,78.63,79.37,77.96,78.04,1429869,78.63,79.37,77.96,78.04,1429869,0.0,1.0
2021-10-13,76.82,79.42,76.68,78.77,1353619,76.82,79.42,76.68,78.77,1353619,0.0,1.0
2021-10-14,77.52,78.37,76.0601,76.87,1672113,77.52,78.37,76.0601,76.87,1672113,0.0,1.0
2021-10-15,75.89,77.99,75.87,77.52,1520399,75.89,77.99,75.87,77.52,1520399,0.0,1.0
2021-10-18,73.92,75.81,73.1,75.75,1688695,73.92,75.81,73.1,75.75,1688695,0.0,1.0
2021-10-19,74.14,75.5,73.92,74.4,1505845,74.14,75.5,73.92,74.4,1505845,0.0,1.0
2021-10-20,75.15,75.89,74.415,74.6,1061723,75.15,75.89,74.415,74.6,1061723,0.0,1.0
2021-10-21,75.08,75.86,74.97,75.27,703226,75.08,75.86,74.97,75.27,703226,0.0,1.0
2021-10-22,73.74,74.8,73.275,74.8,1026153,73.74,74.8,73.275,74.8,1026153,0.0,1.0
2021-10-25,73.51,74.1517,73.35,73.8,1517319,73.51,74.1517,73.35,73.8,1517319,0.0,1.0
2021-10-26,73.42,74.05,73.045,73.6,1680769,73.42,74.05,73.045,73.6,1680769,0.0,1.0
2021-10-27,71.72,73.405,71.59,73.35,1573284,71.72,73.405,71.59,73.35,1573284,0.0,1.0
2021-10-28,78.2,78.52,72.61,73.5,4825732,78.2,78.52,72.61,73.5,4825732,0.0,1.0
2021-10-29,79.23,79.99,77.52,77.81,2090430,79.23,79.99,77.52,77.81,2090430,0.0,1.0
2021-11-01,82.05,82.08,79.0655,79.16,1855148,82.05,82.08,79.0655,79.16,1855148,0.0,1.0
2021-11-02,83.09,83.1,81.04,82.24,1647316,83.09,83.1,81.04,82.24,1647316,0.0,1.0
2021-11-03,83.48,84.24,82.86,83.32,1391380,83.48,84.24,82.86,83.32,1391380,0.0,1.0
2021-11-04,83.37,83.8,82.09,82.09,1438973,83.37,83.8,82.09,82.09,1438973,0.0,1.0
2021-11-05,83.92,84.84,82.23,82.68,1467553,83.92,84.84,82.23,82.68,1467553,0.0,1.0
2021-11-08,83.43,84.67,83.26,83.92,1435244,83.43,84.67,83.26,83.92,1435244,0.0,1.0
2021-11-09,82.76,83.57,81.95,83.11,1320813,82.76,83.57,81.95,83.11,1320813,0.0,1.0
2021-11-10,81.54,83.8,81.19,82.09,1072025,81.54,83.8,81.19,82.09,1072025,0.0,1.0
2021-11-11,81.44,82.16,81.01,81.51,1409656,81.44,82.16,81.01,81.51,1409656,0.0,1.0
2021-11-12,81.73,81.97,81.3,81.6,863779,81.73,81.97,81.3,81.6,863779,0.0,1.0
2021-11-15,82.07,82.98,81.9,82.46,1117463,82.07,82.98,81.9,82.46,1117463,0.0,1.0
2021-11-16,81.3,83.14,81.17,82.55,1076530,81.3,83.14,81.17,82.55,1076530,0.0,1.0
2021-11-17,80.74,82.09,80.39,80.87,1223990,80.74,82.09,80.39,80.87,1223990,0.0,1.0
2021-11-18,82.92,83.13,80.55,81.07,1934016,82.92,83.13,80.55,81.07,1934016,0.0,1.0
2021-11-19,91.47,91.72,82.24,83.54,6221878,91.47,91.72,82.24,83.54,6221878,0.0,1.0
2021-11-22,90.3,92.17,90.12,91.8,1894118,90.3,92.17,90.12,91.8,1894118,0.0,1.0
2021-11-23,89.79,90.7,88.11,89.44,1887553,89.79,90.7,88.11,89.44,1887553,0.0,1.0
2021-11-24,89.57,90.12,88.8,89.47,944441,89.57,90.12,88.8,89.47,944441,0.0,1.0
2021-11-26,87.58,89.74,86.26,89.55,1036420,87.58,89.74,86.26,89.55,1036420,0.0,1.0
2021-11-29,87.4,89.02,87.19,88.16,1147159,87.4,89.02,87.19,88.16,1147159,0.0,1.0
2021-11-30,86.29,88.166,85.5,85.88,3480576,86.29,88.166,85.5,85.88,3480576,0.0,1.0
2021-12-01,84.5,88.31,84.01,86.27,1210646,84.5,88.31,84.01,86.27,1210646,0.0,1.0
2021-12-02,84.68,85.89,84.1529,84.925,990143,84.68,85.89,84.1529,84.925,990143,0.0,1.0
2021-12-03,82.95,84.97,82.345,84.24,1300152,82.95,84.97,82.345,84.24,1300152,0.0,1.0
2021-12-06,84.24,84.97,81.155,81.9,989094,84.24,84.97,81.155,81.9,989094,0.0,1.0
2021-12-07,86.12,86.62,84.71,85.31,1227083,86.12,86.62,84.71,85.31,1227083,0.0,1.0
2021-12-08,88.38,89.05,85.85,86.79,1030681,88.38,89.05,85.85,86.79,1030681,0.0,1.0
2021-12-09,85.62,88.91,85.49,88.07,1352125,85.62,88.91,85.49,88.07,1352125,0.0,1.0
2021-12-10,84.89,85.88,84.04,85.46,1111266,84.89,85.88,84.04,85.46,1111266,0.0,1.0
2021-12-13,83.79,85.33,83.34,84.6,1363728,83.79,85.33,83.34,84.6,1363728,0.0,1.0
2021-12-14,82.92,84.02,82.08,83.06,1468700,82.92,84.02,82.08,83.06,1468700,0.0,1.0
2021-12-15,84.18,84.68,81.94,82.71,1755541,84.18,84.68,81.94,82.71,1755541,0.0,1.0
2021-12-16,83.59,85.605,82.67,85.0,1263862,83.59,85.605,82.67,85.0,1263862,0.0,1.0
2021-12-17,86.48,87.97,82.65,83.33,2222161,86.48,87.97,82.65,83.33,2222161,0.0,1.0
2021-12-20,86.89,87.43,85.0501,85.55,1253761,86.89,87.43,85.0501,85.55,1253761,0.0,1.0
2021-12-21,89.65,89.89,87.0,87.11,1415378,89.65,89.89,87.0,87.11,1415378,0.0,1.0
2021-12-22,89.95,90.36,88.55,89.79,735485,89.95,90.36,88.55,89.79,735485,0.0,1.0
2021-12-23,91.16,91.74,89.507,90.02,664558,91.16,91.74,89.507,90.02,664558,0.0,1.0
2021-12-27,90.69,91.18,90.12,90.74,532109,90.69,91.18,90.12,90.74,532109,0.0,1.0
2021-12-28,89.43,90.88,89.2201,90.5,413753,89.43,90.88,89.2201,90.5,413753,0.0,1.0
2021-12-29,89.65,89.8,88.41,89.55,487948,89.65,89.8,88.41,89.55,487948,0.0,1.0
2021-12-30,89.08,90.79,88.9757,89.81,433347,89.08,90.79,88.9757,89.81,433347,0.0,1.0
2021-12-31,88.35,90.07,88.22,88.96,424944,88.35,90.07,88.22,88.96,424944,0.0,1.0
2022-01-03,89.36,89.43,87.1,88.1,715657,89.36,89.43,87.1,88.1,715657,0.0,1.0
2022-01-04,87.22,89.2895,85.53,88.98,1328612,87.22,89.2895,85.53,88.98,1328612,0.0,1.0
2022-01-05,84.33,87.62,83.99,87.22,1696083,84.33,87.62,83.99,87.22,1696083,0.0,1.0
2022-01-06,85.19,85.95,83.23,84.33,1018504,85.19,85.95,83.23,84.33,1018504,0.0,1.0
2022-01-07,84.25,88.27,84.17,86.4,1613115,84.25,88.27,84.17,86.4,1613115,0.0,1.0
2022-01-10,84.39,88.04,82.0,87.1,4496756,84.39,88.04,82.0,87.1,4496756,0.0,1.0
2022-01-11,88.99,89.07,84.3,84.37,1780344,88.99,89.07,84.3,84.37,1780344,0.0,1.0
2022-01-12,88.1,91.0,87.595,89.145,2041465,88.1,91.0,87.595,89.145,2041465,0.0,1.0
2022-01-13,88.16,89.7,87.63,87.86,1110271,88.16,89.7,87.63,87.86,1110271,0.0,1.0
2022-01-14,90.22,90.32,86.4,87.61,1349566,90.22,90.32,86.4,87.61,1349566,0.0,1.0
2022-01-18,86.71,90.1677,86.54,90.1677,1284216,86.71,90.1677,86.54,90.1677,1284216,0.0,1.0
2022-01-19,86.0,87.85,85.72,86.83,969096,86.0,87.85,85.72,86.83,969096,0.0,1.0
2022-01-20,84.45,87.49,84.26,86.18,863840,84.45,87.49,84.26,86.18,863840,0.0,1.0
2022-01-21,84.65,85.06,83.57,84.1,1450918,84.65,85.06,83.57,84.1,1450918,0.0,1.0
2022-01-24,86.22,86.47,81.11,83.35,2126169,86.22,86.47,81.11,83.35,2126169,0.0,1.0
2022-01-25,84.86,86.21,83.7,84.72,1014557,84.86,86.21,83.7,84.72,1014557,0.0,1.0
2022-01-26,83.7,87.3,83.13,85.445,1012275,83.7,87.3,83.13,85.445,1012275,0.0,1.0
2022-01-27,83.05,85.38,82.82,84.01,756213,83.05,85.38,82.82,84.01,756213,0.0,1.0
2022-01-28,86.16,86.17,82.09,82.85,764487,86.16,86.17,82.09,82.85,764487,0.0,1.0
2022-01-31,88.63,88.8,85.49,85.81,973447,88.63,88.8,85.49,85.81,973447,0.0,1.0
2022-02-01,89.44,89.48,87.85,88.64,701154,89.44,89.48,87.85,88.64,701154,0.0,1.0
2022-02-02,88.44,89.94,87.65,89.94,572022,88.44,89.94,87.65,89.94,572022,0.0,1.0
2022-02-03,87.77,88.12,86.98,87.12,800157,87.77,88.12,86.98,87.12,800157,0.0,1.0
2022-02-04,88.63,89.56,87.46,87.66,1372085,88.63,89.56,87.46,87.66,1372085,0.0,1.0
2022-02-07,89.37,90.74,88.66,88.66,1635206,89.37,90.74,88.66,88.66,1635206,0.0,1.0
2022-02-08,88.51,89.22,87.55,89.22,1716498,88.51,89.22,87.55,89.22,1716498,0.0,1.0
2022-02-09,92.52,92.57,87.7,89.37,1767375,92.52,92.57,87.7,89.37,1767375,0.0,1.0
2022-02-10,91.61,94.2,90.51,91.15,1630839,91.61,94.2,90.51,91.15,1630839,0.0,1.0
2022-02-11,90.91,93.155,90.46,91.65,707294,90.91,93.155,90.46,91.65,707294,0.0,1.0
2022-02-14,90.01,90.9157,89.51,90.54,527853,90.01,90.9157,89.51,90.54,527853,0.0,1.0
2022-02-15,92.07,92.185,89.98,90.82,843506,92.07,92.185,89.98,90.82,843506,0.0,1.0
2022-02-16,92.69,93.23,90.485,91.71,902607,92.69,93.23,90.485,91.71,902607,0.0,1.0
2022-02-17,90.3,92.37,90.03,92.0,686319,90.3,92.37,90.03,92.0,686319,0.0,1.0
2022-02-18,84.86,89.89,84.59,88.59,1705730,84.86,89.89,84.59,88.59,1705730,0.0,1.0
2022-02-22,85.37,86.69,83.41,83.9,1429562,85.37,86.69,83.41,83.9,1429562,0.0,1.0
2022-02-23,82.52,86.9,82.28,85.47,1285002,82.52,86.9,82.28,85.47,1285002,0.0,1.0
2022-02-24,77.35,78.83,72.0,72.02,4326695,77.35,78.83,72.0,72.02,4326695,0.0,1.0
2022-02-25,78.0,78.8,77.24,77.24,1669199,78.0,78.8,77.24,77.24,1669199,0.0,1.0
2022-02-28,78.12,79.01,76.93,77.66,2138019,78.12,79.01,76.93,77.66,2138019,0.0,1.0
2022-03-01,77.37,79.225,76.99,77.59,1270445,77.37,79.225,76.99,77.59,1270445,0.0,1.0
2022-03-02,78.15,78.9,76.115,77.21,1163965,78.15,78.9,76.115,77.21,1163965,0.0,1.0
2022-03-03,75.43,78.14,75.1,77.69,1399953,75.43,78.14,75.1,77.69,1399953,0.0,1.0
2022-03-04,76.32,76.61,74.8,75.13,2178100,76.32,76.61,74.8,75.13,2178100,0.0,1.0
2022-03-07,74.28,77.38,74.025,76.25,1481389,74.28,77.38,74.025,76.25,1481389,0.0,1.0
2022-03-08,76.26,78.6,73.755,73.88,1419928,76.26,78.6,73.755,73.88,1419928,0.0,1.0
2022-03-09,78.87,79.68,76.31,76.7,1583428,78.87,79.68,76.31,76.7,1583428,0.0,1.0
2022-03-10,77.89,78.35,76.68,77.57,821615,77.89,78.35,76.68,77.57,821615,0.0,1.0
2022-03-11,75.98,78.06,75.88,77.81,842813,75.98,78.06,75.88,77.81,842813,0.0,1.0
2022-03-14,76.01,77.31,75.19,76.19,782305,76.01,77.31,75.19,76.19,782305,0.0,1.0
2022-03-15,78.27,78.27,75.0,75.96,1041680,78.27,78.27,75.0,75.96,1041680,0.0,1.0
2022-03-16,80.72,80.76,77.98,79.11,1072521,80.72,80.76,77.98,79.11,1072521,0.0,1.0
2022-03-17,80.28,81.66,77.97,80.3,1458804,80.28,81.66,77.97,80.3,1458804,0.0,1.0
2022-03-18,81.67,81.92,80.04,80.12,955526,81.67,81.92,80.04,80.12,955526,0.0,1.0
2022-03-21,81.16,82.325,80.74,81.29,681255,81.16,82.325,80.74,81.29,681255,0.0,1.0
2022-03-22,82.15,82.57,79.29,81.0,1042205,82.15,82.57,79.29,81.0,1042205,0.0,1.0
2022-03-23,80.86,82.37,80.685,81.78,869789,80.86,82.37,80.685,81.78,869789,0.0,1.0
2022-03-24,80.88,81.51,80.31,80.9,531330,80.88,81.51,80.31,80.9,531330,0.0,1.0
2022-03-25,79.02,80.99,78.88,80.61,627112,79.02,80.99,78.88,80.61,627112,0.0,1.0
2022-03-28,78.36,79.7325,77.825,79.21,966613,78.36,79.7325,77.825,79.21,966613,0.0,1.0
2022-03-29,79.56,80.16,78.805,79.43,1198508,79.56,80.16,78.805,79.43,1198508,0.0,1.0
2022-03-30,77.89,80.99,77.53,79.56,1188821,77.89,80.99,77.53,79.56,1188821,0.0,1.0
2022-03-31,77.1,78.67,76.8,78.33,2946866,77.1,78.67,76.8,78.33,2946866,0.0,1.0
2022-04-01,79.27,79.7,76.76,77.18,2818138,79.27,79.7,76.76,77.18,2818138,0.0,1.0
2022-04-04,80.28,81.125,79.55,79.71,1093976,80.28,81.125,79.55,79.71,1093976,0.0,1.0
2022-04-05,79.45,81.8482,79.34,80.0,935905,79.45,81.8482,79.34,80.0,935905,0.0,1.0
2022-04-06,80.16,80.53,78.46,78.74,602296,80.16,80.53,78.46,78.74,602296,0.0,1.0
2022-04-07,83.35,84.12,79.92,79.92,1438433,83.35,84.12,79.92,79.92,1438433,0.0,1.0
2022-04-08,85.99,86.59,83.08,83.33,1739046,85.99,86.59,83.08,83.33,1739046,0.0,1.0
2022-04-11,83.27,86.54,83.235,85.71,1091723,83.27,86.54,83.235,85.71,1091723,0.0,1.0
2022-04-12,82.59,84.36,82.29,83.89,723119,82.59,84.36,82.29,83.89,723119,0.0,1.0
2022-04-13,84.0,84.385,82.45,82.47,780994,84.0,84.385,82.45,82.47,780994,0.0,1.0
2022-04-14,82.95,84.67,82.89,83.66,751063,82.95,84.67,82.89,83.66,751063,0.0,1.0
2022-04-18,81.18,82.14,80.49,81.91,992908,81.18,82.14,80.49,81.91,992908,0.0,1.0
2022-04-19,80.58,82.19,80.47,81.61,1068927,80.58,82.19,80.47,81.61,1068927,0.0,1.0
2022-04-20,80.61,81.42,79.67,80.52,1238637,80.61,81.42,79.67,80.52,1238637,0.0,1.0
2022-04-21,80.5,82.085,80.05,81.2,805497,80.5,82.085,80.05,81.2,805497,0.0,1.0
2022-04-22,80.5,81.01,79.97,80.15,919505,80.5,81.01,79.97,80.15,919505,0.0,1.0
2022-04-25,81.88,82.7374,80.74,82.18,1095975,81.88,82.7374,80.74,82.18,1095975,0.0,1.0
2022-04-26,79.29,81.95,79.28,80.97,918515,79.29,81.95,79.28,80.97,918515,0.0,1.0
2022-04-27,80.31,81.15,79.5,79.94,1110693,80.31,81.15,79.5,79.94,1110693,0.0,1.0
2022-04-28,82.64,84.29,78.95,83.79,2199514,82.64,84.29,78.95,83.79,2199514,0.0,1.0
2022-04-29,81.35,83.61,81.12,81.95,1468016,81.35,83.61,81.12,81.95,1468016,0.0,1.0
2022-05-02,83.31,83.47,80.36,80.38,1212071,83.31,83.47,80.36,80.38,1212071,0.0,1.0
2022-05-03,83.52,84.03,82.28,83.13,1334137,83.52,84.03,82.28,83.13,1334137,0.0,1.0
2022-05-04,84.65,84.66,81.31,83.82,877285,84.65,84.66,81.31,83.82,877285,0.0,1.0
2022-05-05,81.97,84.3,81.12,84.14,821990,81.97,84.3,81.12,84.14,821990,0.0,1.0
2022-05-06,79.26,81.87,78.96,81.0,840877,79.26,81.87,78.96,81.0,840877,0.0,1.0
2022-05-09,74.62,78.48,73.93,78.0,1814447,74.62,78.48,73.93,78.0,1814447,0.0,1.0
2022-05-10,79.43,80.225,76.0,76.44,1684519,79.43,80.225,76.0,76.44,1684519,0.0,1.0
2022-05-11,75.68,79.565,75.6,78.56,1610454,75.68,79.565,75.6,78.56,1610454,0.0,1.0
2022-05-12,76.38,76.47,74.3,75.12,1608525,76.38,76.47,74.3,75.12,1608525,0.0,1.0
2022-05-13,77.73,78.895,76.9,77.3,1820135,77.73,78.895,76.9,77.3,1820135,0.0,1.0
2022-05-16,77.32,78.17,76.41,77.65,1082939,77.32,78.17,76.41,77.65,1082939,0.0,1.0
2022-05-17,79.12,79.335,77.59,77.61,1069362,79.12,79.335,77.59,77.61,1069362,0.0,1.0
2022-05-18,78.18,79.99,77.61,78.3,925809,78.18,79.99,77.61,78.3,925809,0.0,1.0
2022-05-19,79.28,80.36,78.115,78.4,852209,79.28,80.36,78.115,78.4,852209,0.0,1.0
2022-05-20,79.72,80.78,78.26,79.76,1114146,79.72,80.78,78.26,79.76,1114146,0.0,1.0
2022-05-23,80.36,81.11,79.23,80.09,573851,80.36,81.11,79.23,80.09,573851,0.0,1.0
2022-05-24,78.78,80.34,78.06,80.0,932496,78.78,80.34,78.06,80.0,932496,0.0,1.0
2022-05-25,78.93,79.425,77.26,78.57,759293,78.93,79.425,77.26,78.57,759293,0.0,1.0
2022-05-26,78.86,79.84,78.36,78.94,691617,78.86,79.84,78.36,78.94,691617,0.0,1.0
2022-05-27,80.97,81.2,78.65,79.0,659473,80.97,81.2,78.65,79.0,659473,0.0,1.0
2022-05-31,75.13,80.45,75.045,80.44,2291893,75.13,80.45,75.045,80.44,2291893,0.0,1.0
2022-06-01,74.37,76.54,72.89,75.32,1381282,74.37,76.54,72.89,75.32,1381282,0.0,1.0
2022-06-02,75.7,76.07,73.98,74.5,1386594,75.7,76.07,73.98,74.5,1386594,0.0,1.0
2022-06-03,77.49,78.21,75.3,75.6,1244659,77.49,78.21,75.3,75.6,1244659,0.0,1.0
2022-06-06,76.08,78.095,75.79,78.01,982298,76.08,78.095,75.79,78.01,982298,0.0,1.0
2022-06-07,78.2,78.32,75.864,75.95,1050912,78.2,78.32,75.864,75.95,1050912,0.0,1.0
2022-06-08,77.57,78.87,77.34,78.37,836575,77.57,78.87,77.34,78.37,836575,0.0,1.0
2022-06-09,76.66,77.44,76.43,77.19,695924,76.66,77.44,76.43,77.19,695924,0.0,1.0
2022-06-10,75.08,75.87,74.59,75.62,735429,75.08,75.87,74.59,75.62,735429,0.0,1.0
2022-06-13,71.91,73.64,71.52,73.12,1523349,71.91,73.64,71.52,73.12,1523349,0.0,1.0
2022-06-14,71.48,72.48,70.73,71.91,1194193,71.48,72.48,70.73,71.91,1194193,0.0,1.0
2022-06-15,74.15,75.2,72.09,72.11,1548169,74.15,75.2,72.09,72.11,1548169,0.0,1.0
2022-06-16,72.17,73.77,71.7,73.02,1249858,72.17,73.77,71.7,73.02,1249858,0.0,1.0
2022-06-17,76.08,77.98,72.22,72.22,2943450,76.08,77.98,72.22,72.22,2943450,0.0,1.0
2022-06-21,78.4,79.9,77.22,77.22,1880337,78.4,79.9,77.22,77.22,1880337,0.0,1.0
2022-06-22,81.32,83.56,77.735,78.13,2117354,81.32,83.56,77.735,78.13,2117354,0.0,1.0
2022-06-23,84.55,84.85,81.48,81.48,1305561,84.55,84.85,81.48,81.48,1305561,0.0,1.0
2022-06-24,86.85,86.98,81.75,85.57,2260207,86.85,86.98,81.75,85.57,2260207,0.0,1.0
2022-06-27,85.09,86.86,84.6,86.37,1242961,85.09,86.86,84.6,86.37,1242961,0.0,1.0
2022-06-28,83.15,85.1587,82.25,84.88,1890286,83.15,85.1587,82.25,84.88,1890286,0.0,1.0
2022-06-29,83.92,84.11,82.055,82.75,946007,83.92,84.11,82.055,82.75,946007,0.0,1.0
2022-06-30,82.87,83.83,81.83,83.27,1106821,82.87,83.83,81.83,83.27,1106821,0.0,1.0
2022-07-01,84.98,85.06,82.7,82.92,885541,84.98,85.06,82.7,82.92,885541,0.0,1.0
2022-07-05,86.36,86.45,84.01,84.4,933041,86.36,86.45,84.01,84.4,933041,0.0,1.0
2022-07-06,86.41,87.84,85.08,86.23,786290,86.41,87.84,85.08,86.23,786290,0.0,1.0
2022-07-07,88.35,88.515,86.36,86.41,1050872,88.35,88.515,86.36,86.41,1050872,0.0,1.0
2022-07-08,89.02,90.47,87.28,87.28,1053686,89.02,90.47,87.28,87.28,1053686,0.0,1.0
2022-07-11,87.83,89.04,87.74,88.93,655442,87.83,89.04,87.74,88.93,655442,0.0,1.0
2022-07-12,87.85,88.9,86.81,87.8,878865,87.85,88.9,86.81,87.8,878865,0.0,1.0
2022-07-13,88.11,89.48,87.22,87.28,953422,88.11,89.48,87.22,87.28,953422,0.0,1.0
2022-07-14,86.71,87.57,86.21,87.3,871048,86.71,87.57,86.21,87.3,871048,0.0,1.0
2022-07-15,87.08,87.55,86.285,87.31,1021261,87.08,87.55,86.285,87.31,1021261,0.0,1.0
2022-07-18,85.5,87.9727,84.92,87.55,736784,85.5,87.9727,84.92,87.55,736784,0.0,1.0
2022-07-19,86.09,86.97,85.54,86.44,740593,86.09,86.97,85.54,86.44,740593,0.0,1.0
2022-07-20,84.91,86.9,84.33,86.09,825008,84.91,86.9,84.33,86.09,825008,0.0,1.0
2022-07-21,85.71,85.96,84.85,85.51,922071,85.71,85.96,84.85,85.51,922071,0.0,1.0
2022-07-22,85.23,86.14,84.61,85.56,758835,85.23,86.14,84.61,85.56,758835,0.0,1.0
2022-07-25,85.35,85.9,84.68,85.64,711259,85.35,85.9,84.68,85.64,711259,0.0,1.0
2022-07-26,85.26,86.5,84.78,85.05,788200,85.26,86.5,84.78,85.05,788200,0.0,1.0
2022-07-27,87.02,87.22,85.5,85.67,754424,87.02,87.22,85.5,85.67,754424,0.0,1.0
2022-07-28,87.08,87.9,85.35,86.82,568180,87.08,87.9,85.35,86.82,568180,0.0,1.0
2022-07-29,86.05,87.23,85.02,87.19,969531,86.05,87.23,85.02,87.19,969531,0.0,1.0
2022-08-01,85.41,86.56,84.685,85.94,1035405,85.41,86.56,84.685,85.94,1035405,0.0,1.0
2022-08-02,86.69,87.6,84.985,85.42,800447,86.69,87.6,84.985,85.42,800447,0.0,1.0
2022-08-03,88.4,89.18,86.89,86.95,1324257,88.4,89.18,86.89,86.95,1324257,0.0,1.0
2022-08-04,92.98,94.11,89.64,89.9,2426997,92.98,94.11,89.64,89.9,2426997,0.0,1.0
2022-08-05,95.82,96.5,91.65,91.9,2364912,95.82,96.5,91.65,91.9,2364912,0.0,1.0
2022-08-08,95.7,97.76,93.93,96.21,1702525,95.7,97.76,93.93,96.21,1702525,0.0,1.0
2022-08-09,95.7,97.48,95.4,95.4,1099470,95.7,97.48,95.4,95.4,1099470,0.0,1.0
2022-08-10,96.0,96.38,94.41,96.0,1206676,96.0,96.38,94.41,96.0,1206676,0.0,1.0
2022-08-11,95.07,96.7038,94.755,95.62,1226797,95.07,96.7038,94.755,95.62,1226797,0.0,1.0
2022-08-12,95.07,95.43,94.14,94.75,910404,95.07,95.43,94.14,94.75,910404,0.0,1.0
2022-08-15,96.94,96.99,94.48,95.21,1169564,96.94,96.99,94.48,95.21,1169564,0.0,1.0
2022-08-16,95.03,97.0,94.77,97.0,716500,95.03,97.0,94.77,97.0,716500,0.0,1.0
2022-08-17,94.84,95.57,94.07,94.5,558392,94.84,95.57,94.07,94.5,558392,0.0,1.0
2022-08-18,92.96,95.16,92.8494,95.16,653206,92.96,95.16,92.8494,95.16,653206,0.0,1.0
2022-08-19,92.84,93.29,92.02,92.02,773389,92.84,93.29,92.02,92.02,773389,0.0,1.0
2022-08-22,92.45,93.465,92.16,92.38,615801,92.45,93.465,92.16,92.38,615801,0.0,1.0
2022-08-23,91.59,93.05,90.73,92.33,683135,91.59,93.05,90.73,92.33,683135,0.0,1.0
2022-08-24,92.9,93.68,91.39,91.55,648433,92.9,93.68,91.39,91.55,648433,0.0,1.0
2022-08-25,93.3,94.33,92.67,94.12,910614,93.3,94.33,92.67,94.12,910614,0.0,1.0
2022-08-26,91.01,93.58,90.925,93.21,623695,91.01,93.58,90.925,93.21,623695,0.0,1.0
2022-08-29,90.33,91.405,89.205,89.85,744271,90.33,91.405,89.205,89.85,744271,0.0,1.0
2022-08-30,90.19,90.92,89.28,90.3,912455,90.19,90.92,89.28,90.3,912455,0.0,1.0
2022-08-31,89.2,91.14,89.05,90.46,1457625,89.2,91.14,89.05,90.46,1457625,0.0,1.0
2022-09-01,90.87,90.9,88.78,89.17,1106532,90.87,90.9,88.78,89.17,1106532,0.0,1.0
2022-09-02,89.64,91.4,89.21,91.16,644572,89.64,91.4,89.21,91.16,644572,0.0,1.0
2022-09-06,88.85,89.92,88.29,89.64,829272,88.85,89.92,88.29,89.64,829272,0.0,1.0
2022-09-07,91.21,91.64,88.7,88.96,853136,91.21,91.64,88.7,88.96,853136,0.0,1.0
2022-09-08,93.01,93.05,90.985,91.26,964349,93.01,93.05,90.985,91.26,964349,0.0,1.0
2022-09-09,92.93,93.23,91.82,92.29,721878,92.93,93.23,91.82,92.29,721878,0.0,1.0
2022-09-12,90.24,90.73,88.31,90.0,1442545,90.24,90.73,88.31,90.0,1442545,0.0,1.0
2022-09-13,86.54,89.51,86.25,89.51,1391500,86.54,89.51,86.25,89.51,1391500,0.0,1.0
2022-09-14,86.86,87.14,85.675,86.78,963991,86.86,87.14,85.675,86.78,963991,0.0,1.0
2022-09-15,88.09,88.21,85.73,86.63,855488,88.09,88.21,85.73,86.63,855488,0.0,1.0
2022-09-16,88.21,88.31,86.6983,87.25,1245525,88.21,88.31,86.6983,87.25,1245525,0.0,1.0
2022-09-19,87.7,88.02,86.83,87.92,694666,87.7,88.02,86.83,87.92,694666,0.0,1.0
2022-09-20,86.96,87.68,86.17,86.82,472045,86.96,87.68,86.17,86.82,472045,0.0,1.0
2022-09-21,85.12,87.37,85.01,86.99,460118,85.12,87.37,85.01,86.99,460118,0.0,1.0
2022-09-22,84.92,85.24,83.71,84.45,867732,84.92,85.24,83.71,84.45,867732,0.0,1.0
2022-09-23,84.84,84.93,83.38,84.29,1023463,84.84,84.93,83.38,84.29,1023463,0.0,1.0
2022-09-26,82.16,84.48,81.66,84.2,1401683,82.16,84.48,81.66,84.2,1401683,0.0,1.0
2022-09-27,83.44,84.43,82.54,82.87,1265675,83.44,84.43,82.54,82.87,1265675,0.0,1.0
2022-09-28,85.84,86.2,83.47,84.37,1358959,85.84,86.2,83.47,84.37,1358959,0.0,1.0
2022-09-29,85.06,85.79,84.27,85.65,788136,85.06,85.79,84.27,85.65,788136,0.0,1.0
2022-09-30,84.77,86.75,84.51,84.99,1437084,84.77,86.75,84.51,84.99,1437084,0.0,1.0
2022-10-03,86.7,87.43,84.57,85.64,931668,86.7,87.43,84.57,85.64,931668,0.0,1.0
2022-10-04,87.91,88.075,85.76,87.18,1439586,87.91,88.075,85.76,87.18,1439586,0.0,1.0
2022-10-05,89.53,89.82,87.395,87.89,1276492,89.53,89.82,87.395,87.89,1276492,0.0,1.0
2022-10-06,91.48,92.06,88.75,89.25,1539197,91.48,92.06,88.75,89.25,1539197,0.0,1.0
2022-10-07,88.15,91.16,87.63,91.16,1075978,88.15,91.16,87.63,91.16,1075978,0.0,1.0
2022-10-10,87.45,88.81,87.39,87.84,967949,87.45,88.81,87.39,87.84,967949,0.0,1.0
2022-10-11,88.07,89.04,87.12,87.42,1222289,88.07,89.04,87.12,87.42,1222289,0.0,1.0
2022-10-12,88.95,89.685,88.02,88.67,844699,88.95,89.685,88.02,88.67,844699,0.0,1.0
2022-10-13,89.4,90.37,87.17,87.44,1989866,89.4,90.37,87.17,87.44,1989866,0.0,1.0
2022-10-14,87.25,90.31,87.13,89.89,1177154,87.25,90.31,87.13,89.89,1177154,0.0,1.0
2022-10-17,88.78,89.51,87.31,87.31,961304,88.78,89.51,87.31,87.31,961304,0.0,1.0
2022-10-18,89.49,90.535,88.56,89.84,1489389,89.49,90.535,88.56,89.84,1489389,0.0,1.0
2022-10-19,88.35,89.43,87.8,88.45,1159220,88.35,89.43,87.8,88.45,1159220,0.0,1.0
2022-10-20,88.7,89.7,87.945,88.04,905629,88.7,89.7,87.945,88.04,905629,0.0,1.0
2022-10-21,90.01,90.805,88.935,89.3,1302571,90.01,90.805,88.935,89.3,1302571,0.0,1.0
2022-10-24,89.87,90.8,89.45,89.99,970438,89.87,90.8,89.45,89.99,970438,0.0,1.0
2022-10-25,91.47,91.66,89.45,89.63,1633473,91.47,91.66,89.45,89.63,1633473,0.0,1.0
2022-10-26,92.1,92.76,91.425,91.58,1614706,92.1,92.76,91.425,91.58,1614706,0.0,1.0
2022-10-27,85.73,89.63,83.1,89.63,4290071,85.73,89.63,83.1,89.63,4290071,0.0,1.0
2022-10-28,86.77,86.95,84.295,85.67,2084333,86.77,86.95,84.295,85.67,2084333,0.0,1.0
2022-10-31,86.63,89.06,85.14,89.06,1548034,86.63,89.06,85.14,89.06,1548034,0.0,1.0
2022-11-01,86.6,89.06,86.1329,87.24,1611132,86.6,89.06,86.1329,87.24,1611132,0.0,1.0
2022-11-02,84.17,86.22,84.07,86.12,1920023,84.17,86.22,84.07,86.12,1920023,0.0,1.0
2022-11-03,84.88,85.6,83.75,84.59,1124887,84.88,85.6,83.75,84.59,1124887,0.0,1.0
2022-11-04,82.49,84.88,81.535,84.79,1611455,82.49,84.88,81.535,84.79,1611455,0.0,1.0
2022-11-07,81.33,82.675,80.66,82.46,1697926,81.33,82.675,80.66,82.46,1697926,0.0,1.0
2022-11-08,81.25,82.27,80.62,81.5,1469819,81.25,82.27,80.62,81.5,1469819,0.0,1.0
2022-11-09,80.93,81.7,80.53,81.08,1104398,80.93,81.7,80.53,81.08,1104398,0.0,1.0
2022-11-10,83.32,84.15,82.49,82.95,1126487,83.32,84.15,82.49,82.95,1126487,0.0,1.0
2022-11-11,82.16,83.48,80.57,82.69,1214451,82.16,83.48,80.57,82.69,1214451,0.0,1.0
2022-11-14,84.39,86.29,83.75,84.96,2158259,84.39,86.29,83.75,84.96,2158259,0.0,1.0
2022-11-15,86.18,87.435,84.78,85.3,1159528,86.18,87.435,84.78,85.3,1159528,0.0,1.0
2022-11-16,85.84,86.69,85.51,86.69,1049333,85.84,86.69,85.51,86.69,1049333,0.0,1.0
2022-11-17,87.43,87.92,85.63,85.66,1031537,87.43,87.92,85.63,85.66,1031537,0.0,1.0
2022-11-18,88.31,88.76,87.65,88.04,807153,88.31,88.76,87.65,88.04,807153,0.0,1.0
2022-11-21,88.51,88.86,87.975,88.67,1129159,88.51,88.86,87.975,88.67,1129159,0.0,1.0
2022-11-22,91.18,91.63,88.01,88.99,1620250,91.18,91.63,88.01,88.99,1620250,0.0,1.0
2022-11-23,97.79,99.74,94.905,95.09,4635440,97.79,99.74,94.905,95.09,4635440,0.0,1.0
2022-11-25,96.92,98.43,96.31,97.46,727779,96.92,98.43,96.31,97.46,727779,0.0,1.0
2022-11-28,98.66,100.3,96.52,97.25,2591319,98.66,100.3,96.52,97.25,2591319,0.0,1.0
2022-11-29,97.12,99.56,97.0,99.01,1304257,97.12,99.56,97.0,99.01,1304257,0.0,1.0
2022-11-30,100.98,101.28,97.85,98.51,2493125,100.98,101.28,97.85,98.51,2493125,0.0,1.0
2022-12-01,103.02,103.06,99.29,100.71,2013886,103.02,103.06,99.29,100.71,2013886,0.0,1.0
2022-12-02,105.56,106.72,102.745,103.0,2220168,105.56,106.72,102.745,103.0,2220168,0.0,1.0
2022-12-05,103.53,105.34,103.25,105.0,994347,103.53,105.34,103.25,105.0,994347,0.0,1.0
2022-12-06,102.22,103.44,101.17,102.97,889357,102.22,103.44,101.17,102.97,889357,0.0,1.0
2022-12-07,103.69,103.94,101.09,101.09,1319198,103.69,103.94,101.09,101.09,1319198,0.0,1.0
2022-12-08,104.39,104.62,103.17,103.99,723024,104.39,104.62,103.17,103.99,723024,0.0,1.0
2022-12-09,102.33,104.46,102.28,104.23,815513,102.33,104.46,102.28,104.23,815513,0.0,1.0
2022-12-12,106.26,106.35,102.25,102.25,1856434,106.26,106.35,102.25,102.25,1856434,0.0,1.0
2022-12-13,107.08,107.905,106.55,107.08,1765332,107.08,107.905,106.55,107.08,1765332,0.0,1.0
2022-12-14,108.38,109.25,106.51,106.93,1672054,108.38,109.25,106.51,106.93,1672054,0.0,1.0
2022-12-15,108.61,109.56,106.81,108.0,1614617,108.61,109.56,106.81,108.0,1614617,0.0,1.0
2022-12-16,108.63,108.92,107.13,107.73,2537038,108.63,108.92,107.13,107.73,2537038,0.0,1.0
2022-12-19,106.61,108.63,105.81,108.63,1225988,106.61,108.63,105.81,108.63,1225988,0.0,1.0
2022-12-20,106.3,106.75,105.56,105.92,997223,106.3,106.75,105.56,105.92,997223,0.0,1.0
2022-12-21,104.62,107.08,104.53,105.94,1457763,104.62,107.08,104.53,105.94,1457763,0.0,1.0
2022-12-22,105.66,105.7,103.99,104.61,1335845,105.66,105.7,103.99,104.61,1335845,0.0,1.0
2022-12-23,104.34,105.56,103.87,105.01,696039,104.34,105.56,103.87,105.01,696039,0.0,1.0
2022-12-27,102.16,104.8496,102.03,104.5,760776,102.16,104.8496,102.03,104.5,760776,0.0,1.0
2022-12-28,101.74,103.1,101.3,101.98,904492,101.74,103.1,101.3,101.98,904492,0.0,1.0
2022-12-29,102.44,103.45,101.67,101.87,794578,102.44,103.45,101.67,101.87,794578,0.0,1.0
2022-12-30,103.49,103.57,100.95,101.92,910233,103.49,103.57,100.95,101.92,910233,0.0,1.0
2023-01-03,100.61,103.325,100.52,103.0,1325481,100.61,103.325,100.52,103.0,1325481,0.0,1.0
2023-01-04,106.92,106.93,102.26,103.69,2741570,106.92,106.93,102.26,103.69,2741570,0.0,1.0
2023-01-05,106.86,107.59,105.77,107.0,1917538,106.86,107.59,105.77,107.0,1917538,0.0,1.0
2023-01-06,108.71,109.29,106.9,108.17,2205809,108.71,109.29,106.9,108.17,2205809,0.0,1.0
2023-01-09,107.1,110.25,105.95,109.83,2526703,107.1,110.25,105.95,109.83,2526703,0.0,1.0
2023-01-10,111.4,111.97,106.99,107.26,2864771,111.4,111.97,106.99,107.26,2864771,0.0,1.0
2023-01-11,111.15,112.7,109.14,111.23,1699156,111.15,112.7,109.14,111.23,1699156,0.0,1.0
2023-01-12,113.57,113.65,110.01,110.5,1723544,113.57,113.65,110.01,110.5,1723544,0.0,1.0
2023-01-13,112.72,114.8,111.87,112.25,1582120,112.72,114.8,111.87,112.25,1582120,0.0,1.0
2023-01-17,111.75,112.9855,111.02,111.55,1554892,111.75,112.9855,111.02,111.55,1554892,0.0,1.0
2023-01-18,110.69,112.0451,110.3301,111.31,1107348,110.69,112.0451,110.3301,111.31,1107348,0.0,1.0
2023-01-19,109.2,110.47,109.099,110.47,1148269,109.2,110.47,109.099,110.47,1148269,0.0,1.0
2023-01-20,110.75,111.03,109.29,109.47,1338390,110.75,111.03,109.29,109.47,1338390,0.0,1.0
2023-01-23,111.45,111.55,110.2,110.4,1191561,111.45,111.55,110.2,110.4,1191561,0.0,1.0
2023-01-24,113.82,114.02,111.26,111.45,1202791,113.82,114.02,111.26,111.45,1202791,0.0,1.0
2023-01-25,116.03,116.59,114.39,114.6,2476466,116.03,116.59,114.39,114.6,2476466,0.0,1.0
2023-01-26,116.98,117.11,115.03,116.0,1346680,116.98,117.11,115.03,116.0,1346680,0.0,1.0
2023-01-27,117.27,117.77,116.81,117.0,1217219,117.27,117.77,116.81,117.0,1217219,0.0,1.0
2023-01-30,114.7,117.49,114.61,116.62,1516479,114.7,117.49,114.61,116.62,1516479,0.0,1.0
2023-01-31,115.35,115.59,114.55,115.0,1237400,115.35,115.59,114.55,115.0,1237400,0.0,1.0
2023-02-01,116.71,116.86,114.25,115.05,1576137,116.71,116.86,114.25,115.05,1576137,0.0,1.0
2023-02-02,112.84,116.7,111.84,116.64,1758450,112.84,116.7,111.84,116.64,1758450,0.0,1.0
2023-02-03,112.2,113.97,111.59,113.26,1062620,112.2,113.97,111.59,113.26,1062620,0.0,1.0
2023-02-06,112.18,112.98,110.78,111.8,902512,112.18,112.98,110.78,111.8,902512,0.0,1.0
2023-02-07,111.31,112.03,109.9,112.03,1791082,111.31,112.03,109.9,112.03,1791082,0.0,1.0
2023-02-08,110.44,111.79,109.72,110.59,834231,110.44,111.79,109.72,110.59,834231,0.0,1.0
2023-02-09,110.7,111.73,110.47,110.62,987374,110.7,111.73,110.47,110.62,987374,0.0,1.0
2023-02-10,109.46,110.665,109.09,110.11,748874,109.46,110.665,109.09,110.11,748874,0.0,1.0
2023-02-13,109.01,109.65,108.42,109.15,1233451,109.01,109.65,108.42,109.15,1233451,0.0,1.0
2023-02-14,108.74,109.13,105.93,108.0,1193151,108.74,109.13,105.93,108.0,1193151,0.0,1.0
2023-02-15,108.18,108.82,107.66,108.6,1203433,108.18,108.82,107.66,108.6,1203433,0.0,1.0
2023-02-16,107.29,108.28,106.755,108.06,880038,107.29,108.28,106.755,108.06,880038,0.0,1.0
2023-02-17,108.31,108.36,106.55,107.04,969895,108.31,108.36,106.55,107.04,969895,0.0,1.0
2023-02-21,105.97,108.44,105.915,108.44,986953,105.97,108.44,105.915,108.44,986953,0.0,1.0
2023-02-22,103.12,105.69,102.94,104.37,1943966,103.12,105.69,102.94,104.37,1943966,0.0,1.0
2023-02-23,103.18,103.975,102.78,103.2,979806,103.18,103.975,102.78,103.2,979806,0.0,1.0
2023-02-24,102.07,102.97,101.48,102.5,1468028,102.07,102.97,101.48,102.5,1468028,0.0,1.0
2023-02-27,103.24,103.58,102.085,102.31,1445318,103.24,103.58,102.085,102.31,1445318,0.0,1.0
2023-02-28,99.59,102.96,97.37,99.3,2826430,99.59,102.96,97.37,99.3,2826430,0.0,1.0
2023-03-01,100.99,102.79,100.26,100.26,1689060,100.99,102.79,100.26,100.26,1689060,0.0,1.0
2023-03-02,100.12,100.79,99.25,100.39,1182240,100.12,100.79,99.25,100.39,1182240,0.0,1.0
2023-03-03,101.2,101.48,98.65,100.26,1340403,101.2,101.48,98.65,100.26,1340403,0.0,1.0
2023-03-06,94.3,97.11,93.38,94.99,4401181,94.3,97.11,93.38,94.99,4401181,0.0,1.0
2023-03-07,93.42,95.5,92.88,93.47,2359307,93.42,95.5,92.88,93.47,2359307,0.0,1.0
2023-03-08,94.31,94.6,92.81,93.53,1582438,94.31,94.6,92.81,93.53,1582438,0.0,1.0
2023-03-09,92.99,94.61,92.17,94.13,1539586,92.99,94.61,92.17,94.13,1539586,0.0,1.0
2023-03-10,90.49,92.905,89.39,92.28,1692384,90.49,92.905,89.39,92.28,1692384,0.0,1.0
2023-03-13,90.02,92.64,89.825,90.45,1956749,90.02,92.64,89.825,90.45,1956749,0.0,1.0
2023-03-14,90.25,91.57,89.96,91.47,1538821,90.25,91.57,89.96,91.47,1538821,0.0,1.0
2023-03-15,87.74,89.64,87.52,89.25,1512390,87.74,89.64,87.52,89.25,1512390,0.0,1.0
2023-03-16,93.41,93.63,87.34,87.45,2829202,93.41,93.63,87.34,87.45,2829202,0.0,1.0
2023-03-17,91.67,92.45,90.49,92.37,1758429,91.67,92.45,90.49,92.37,1758429,0.0,1.0
2023-03-20,92.34,93.76,91.23,92.07,1201311,92.34,93.76,91.23,92.07,1201311,0.0,1.0
2023-03-21,92.08,92.82,91.77,92.24,1581097,92.08,92.82,91.77,92.24,1581097,0.0,1.0
2023-03-22,90.08,92.25,89.98,92.25,963211,90.08,92.25,89.98,92.25,963211,0.0,1.0
2023-03-23,90.11,91.69,89.35,91.69,1244800,90.11,91.69,89.35,91.69,1244800,0.0,1.0
2023-03-24,90.74,91.16,89.34,90.01,772224,90.74,91.16,89.34,90.01,772224,0.0,1.0
2023-03-27,91.5,92.1018,91.1,91.5,1078411,91.5,92.1018,91.1,91.5,1078411,0.0,1.0
2023-03-28,91.44,92.1,90.805,91.23,859878,91.44,92.1,90.805,91.23,859878,0.0,1.0
2023-03-29,94.2,94.445,91.39,91.89,1072586,94.2,94.445,91.39,91.89,1072586,0.0,1.0
2023-03-30,95.29,95.89,94.34,94.45,1226568,95.29,95.89,94.34,94.45,1226568,0.0,1.0
2023-03-31,97.24,97.695,95.56,95.57,1434651,97.24,97.695,95.56,95.57,1434651,0.0,1.0
2023-04-03,96.6,97.42,96.46,97.09,881347,96.6,97.42,96.46,97.09,881347,0.0,1.0
2023-04-04,95.43,96.855,95.131,96.8,946542,95.43,96.855,95.131,96.8,946542,0.0,1.0
2023-04-05,96.57,96.99,95.465,95.99,1072287,96.57,96.99,95.465,95.99,1072287,0.0,1.0
2023-04-06,99.6,99.8,95.75,96.28,1488172,99.6,99.8,95.75,96.28,1488172,0.0,1.0
2023-04-10,98.05,99.66,97.275,99.56,869533,98.05,99.66,97.275,99.56,869533,0.0,1.0
2023-04-11,97.84,98.82,97.48,98.06,1026892,97.84,98.82,97.48,98.06,1026892,0.0,1.0
2023-04-12,97.96,99.445,97.85,99.0,856626,97.96,99.445,97.85,99.0,856626,0.0,1.0
2023-04-13,98.34,98.975,97.31,97.31,1039282,98.34,98.975,97.31,97.31,1039282,0.0,1.0
2023-04-14,99.01,99.18,98.06,98.4,841727,99.01,99.18,98.06,98.4,841727,0.0,1.0
2023-04-17,100.3,100.38,98.83,99.55,877852,100.3,100.38,98.83,99.55,877852,0.0,1.0
2023-04-18,98.41,100.31,98.11,100.25,759104,98.41,100.31,98.11,100.25,759104,0.0,1.0
2023-04-19,99.06,99.505,98.13,98.4,950938,99.06,99.505,98.13,98.4,950938,0.0,1.0
2023-04-20,96.82,98.69,96.465,98.55,1203354,96.82,98.69,96.465,98.55,1203354,0.0,1.0
2023-04-21,97.51,98.06,96.57,97.05,1723878,97.51,98.06,96.57,97.05,1723878,0.0,1.0
2023-04-24,96.16,97.97,95.65,97.8,1327464,96.16,97.97,95.65,97.8,1327464,0.0,1.0
2023-04-25,95.57,96.76,94.895,96.35,1005814,95.57,96.76,94.895,96.35,1005814,0.0,1.0
2023-04-26,93.0,95.0,92.67,94.67,1514985,93.0,95.0,92.67,94.67,1514985,0.0,1.0
2023-04-27,92.45,93.41,89.25,92.07,1959014,92.45,93.41,89.25,92.07,1959014,0.0,1.0
2023-04-28,96.04,96.55,91.96,92.07,1739425,96.04,96.55,91.96,92.07,1739425,0.0,1.0
2023-05-01,96.98,97.42,95.3042,96.54,1041449,96.98,97.42,95.3042,96.54,1041449,0.0,1.0
2023-05-02,93.82,96.77,93.62,96.29,1072060,93.82,96.77,93.62,96.29,1072060,0.0,1.0
2023-05-03,93.58,94.5,93.04,93.635,1024804,93.58,94.5,93.04,93.635,1024804,0.0,1.0
2023-05-04,95.45,95.47,92.3,93.89,798249,95.45,95.47,92.3,93.89,798249,0.0,1.0
2023-05-05,96.63,97.14,94.8447,95.79,934206,96.63,97.14,94.8447,95.79,934206,0.0,1.0
2023-05-08,95.94,97.5,95.08,96.69,771275,95.94,97.5,95.08,96.69,771275,0.0,1.0
2023-05-09,95.61,95.98,93.801,95.49,836198,95.61,95.98,93.801,95.49,836198,0.0,1.0
2023-05-10,95.14,96.02,93.94,96.02,787836,95.14,96.02,93.94,96.02,787836,0.0,1.0
2023-05-11,95.39,95.4086,93.935,95.15,806393,95.39,95.4086,93.935,95.15,806393,0.0,1.0
2023-05-12,93.93,96.16,93.36,96.05,1062355,93.93,96.16,93.36,96.05,1062355,0.0,1.0
2023-05-15,95.18,96.47,93.93,94.04,1008861,95.18,96.47,93.93,94.04,1008861,0.0,1.0
2023-05-16,92.02,94.41,90.915,93.61,1228182,92.02,94.41,90.915,93.61,1228182,0.0,1.0
2023-05-17,92.265,92.75,91.41,92.52,825167,92.265,92.75,91.41,92.52,825167,0.0,1.0
2023-05-18,92.23,92.48,91.16,92.48,633496,92.23,92.48,91.16,92.48,633496,0.0,1.0
2023-05-19,91.9,93.35,91.52,92.53,766254,91.9,93.35,91.52,92.53,766254,0.0,1.0
2023-05-22,92.77,93.11,91.79,92.04,608716,92.77,93.11,91.79,92.04,608716,0.0,1.0
2023-05-23,91.99,93.29,91.64,92.43,747122,91.99,93.29,91.64,92.43,747122,0.0,1.0
2023-05-24,90.54,91.85,90.38,91.76,666168,90.54,91.85,90.38,91.76,666168,0.0,1.0
2023-05-25,88.73,89.95,87.81,89.95,954488,88.73,89.95,87.81,89.95,954488,0.0,1.0
2023-05-26,88.485,89.81,88.48,88.99,725011,88.485,89.81,88.48,88.99,725011,0.0,1.0
2023-05-30,87.22,88.45,86.4,88.2,1107708,87.22,88.45,86.4,88.2,1107708,0.0,1.0
2023-05-31,86.94,88.5545,86.58,87.54,2619714,86.94,88.5545,86.58,87.54,2619714,0.0,1.0
2023-06-01,88.26,88.44,85.66,87.16,1075278,88.26,88.44,85.66,87.16,1075278,0.0,1.0
2023-06-02,93.36,93.45,88.64,88.74,1729645,93.36,93.45,88.64,88.74,1729645,0.0,1.0
2023-06-05,91.73,93.49,90.75,93.03,998428,91.73,93.49,90.75,93.03,998428,0.0,1.0
2023-06-06,92.01,92.965,91.75,92.29,802146,92.01,92.965,91.75,92.29,802146,0.0,1.0
2023-06-07,91.0,92.7719,90.7314,91.88,932309,91.0,92.7719,90.7314,91.88,932309,0.0,1.0
2023-06-08,92.26,92.45,90.92,91.01,538998,92.26,92.45,90.92,91.01,538998,0.0,1.0
2023-06-09,91.37,92.235,91.18,92.13,621372,91.37,92.235,91.18,92.13,621372,0.0,1.0
2023-06-12,93.32,93.53,91.5,91.5,822302,93.32,93.53,91.5,91.5,822302,0.0,1.0
2023-06-13,94.75,94.975,93.4619,93.49,1042942,94.75,94.975,93.4619,93.49,1042942,0.0,1.0
2023-06-14,94.41,95.3048,94.05,95.25,925150,94.41,95.3048,94.05,95.25,925150,0.0,1.0
2023-06-15,95.84,96.35,93.96,94.0,972619,95.84,96.35,93.96,94.0,972619,0.0,1.0
2023-06-16,96.29,96.675,95.45,95.98,1425932,96.29,96.675,95.45,95.98,1425932,0.0,1.0
2023-06-20,95.21,96.16,94.7714,95.41,977255,95.21,96.16,94.7714,95.41,977255,0.0,1.0
2023-06-21,96.34,96.43,94.95,95.11,813118,96.34,96.43,94.95,95.11,813118,0.0,1.0
2023-06-22,95.61,96.205,95.33,96.03,686563,95.61,96.205,95.33,96.03,686563,0.0,1.0
2023-06-23,93.5,95.44,93.15,95.44,1650442,93.5,95.44,93.15,95.44,1650442,0.0,1.0
2023-06-26,92.29,93.67,92.26,93.5,1207816,92.29,93.67,92.26,93.5,1207816,0.0,1.0
2023-06-27,91.73,92.77,91.445,92.37,984837,91.73,92.77,91.445,92.37,984837,0.0,1.0
2023-06-28,92.22,92.83,91.43,92.17,1127249,92.22,92.83,91.43,92.17,1127249,0.0,1.0
2023-06-29,88.93,96.245,88.2,91.93,5881999,88.93,96.245,88.2,91.93,5881999,0.0,1.0
2023-06-30,86.68,91.77,86.54,90.0,3704600,86.68,91.77,86.54,90.0,3704600,0.0,1.0
2023-07-03,85.89,86.93,85.4,86.21,1697097,85.89,86.93,85.4,86.21,1697097,0.0,1.0
2023-07-05,87.27,88.0,86.0,87.42,1398062,87.27,88.0,86.0,87.42,1398062,0.0,1.0
2023-07-06,85.6,86.14,83.85,85.93,3240171,85.6,86.14,83.85,85.93,3240171,0.0,1.0
2023-07-07,85.07,86.1375,84.02,85.37,1341085,85.07,86.1375,84.02,85.37,1341085,0.0,1.0
2023-07-10,85.52,87.1199,84.92,85.09,1307040,85.52,87.1199,84.92,85.09,1307040,0.0,1.0
2023-07-11,85.25,85.5,84.3,85.28,1447040,85.25,85.5,84.3,85.28,1447040,0.0,1.0
2023-07-12,85.24,86.1,84.4901,85.35,1333086,85.24,86.1,84.4901,85.35,1333086,0.0,1.0
2023-07-13,85.71,86.1,84.86,85.8,898587,85.71,86.1,84.86,85.8,898587,0.0,1.0
2023-07-14,85.87,86.62,84.665,85.89,1264376,85.87,86.62,84.665,85.89,1264376,0.0,1.0
2023-07-17,86.67,87.36,85.5,85.87,960401,86.67,87.36,85.5,85.87,960401,0.0,1.0
2023-07-18,86.28,87.085,85.66,86.66,1186349,86.28,87.085,85.66,86.66,1186349,0.0,1.0
2023-07-19,87.08,87.6,86.3272,86.93,960282,87.08,87.6,86.3272,86.93,960282,0.0,1.0
2023-07-20,87.54,87.89,86.63,86.91,844588,87.54,87.89,86.63,86.91,844588,0.0,1.0
2023-07-21,87.72,88.3,87.375,87.91,1212370,87.72,88.3,87.375,87.91,1212370,0.0,1.0
2023-07-24,87.41,88.58,87.34,87.58,853539,87.41,88.58,87.34,87.58,853539,0.0,1.0
2023-07-25,87.83,88.17,87.46,87.54,876396,87.83,88.17,87.46,87.54,876396,0.0,1.0
2023-07-26,87.27,88.05,86.91,87.65,950522,87.27,88.05,86.91,87.65,950522,0.0,1.0
2023-07-27,86.56,87.775,86.055,87.77,1180162,86.56,87.775,86.055,87.77,1180162,0.0,1.0
2023-07-28,87.61,87.72,86.25,87.31,1171038,87.61,87.72,86.25,87.31,1171038,0.0,1.0
2023-07-31,87.93,88.05,87.07,87.94,1551118,87.93,88.05,87.07,87.94,1551118,0.0,1.0
2023-08-01,89.0,89.08,84.65,87.0,3192855,89.0,89.08,84.65,87.0,3192855,0.0,1.0
2023-08-02,88.39,89.62,87.13,88.85,1115296,88.39,89.62,87.13,88.85,1115296,0.0,1.0
2023-08-03,87.74,88.54,87.69,88.37,1095402,87.74,88.54,87.69,88.37,1095402,0.0,1.0
2023-08-04,88.54,89.435,87.88,87.88,1062406,88.54,89.435,87.88,87.88,1062406,0.0,1.0
2023-08-07,87.83,88.17,87.25,88.1,827559,87.83,88.17,87.25,88.1,827559,0.0,1.0
2023-08-08,90.615,90.88,87.93,88.29,1417253,90.615,90.88,87.93,88.29,1417253,0.0,1.0
2023-08-09,93.23,94.0658,91.24,91.29,1679880,93.23,94.0658,91.24,91.29,1679880,0.0,1.0
2023-08-10,90.91,93.4003,89.78,93.21,1325079,90.91,93.4003,89.78,93.21,1325079,0.0,1.0
2023-08-11,89.41,90.78,88.935,90.57,1003160,89.41,90.78,88.935,90.57,1003160,0.0,1.0
2023-08-14,90.29,90.77,89.01,89.29,776021,90.29,90.77,89.01,89.29,776021,0.0,1.0
2023-08-15,90.67,91.18,89.72,90.2,614520,90.67,91.18,89.72,90.2,614520,0.0,1.0
2023-08-16,90.0,90.73,89.45,90.0,673947,90.0,90.73,89.45,90.0,673947,0.0,1.0
2023-08-17,89.4,90.7788,89.32,90.0,704574,89.4,90.7788,89.32,90.0,704574,0.0,1.0
2023-08-18,89.05,90.16,88.46,89.27,1235605,89.05,90.16,88.46,89.27,1235605,0.0,1.0
2023-08-21,89.87,90.38,88.743,88.89,934540,89.87,90.38,88.743,88.89,934540,0.0,1.0
2023-08-22,90.53,90.865,89.785,89.94,501932,90.53,90.865,89.785,89.94,501932,0.0,1.0
2023-08-23,91.07,91.17,90.04,91.12,753685,91.07,91.17,90.04,91.12,753685,0.0,1.0
2023-08-24,93.14,93.27,91.04,91.35,1092975,93.14,93.27,91.04,91.35,1092975,0.0,1.0
2023-08-25,93.64,93.89,91.98,93.54,734457,93.64,93.89,91.98,93.54,734457,0.0,1.0
2023-08-28,93.68,94.39,92.845,94.0,1343693,93.68,94.39,92.845,94.0,1343693,0.0,1.0
2023-08-29,94.48,94.645,92.09,93.3,1048432,94.48,94.645,92.09,93.3,1048432,0.0,1.0
2023-08-30,93.81,95.13,93.52,95.0,920115,93.81,95.13,93.52,95.0,920115,0.0,1.0
2023-08-31,91.38,95.025,91.15,94.42,1410552,91.38,95.025,91.15,94.42,1410552,0.0,1.0
2023-09-01,93.03,93.73,91.54,92.21,1004327,93.03,93.73,91.54,92.21,1004327,0.0,1.0
2023-09-05,90.74,92.61,90.63,92.48,1142101,90.74,92.61,90.63,92.48,1142101,0.0,1.0
2023-09-06,91.0,91.48,90.29,90.35,1193567,91.0,91.48,90.29,90.35,1193567,0.0,1.0
2023-09-07,90.42,90.985,89.05,90.72,1140517,90.42,90.985,89.05,90.72,1140517,0.0,1.0
2023-09-08,90.19,91.375,89.85,90.81,949362,90.19,91.375,89.85,90.81,949362,0.0,1.0
2023-09-11,90.86,90.91,89.61,90.2,1170630,90.86,90.91,89.61,90.2,1170630,0.0,1.0
2023-09-12,92.06,92.2847,90.7,91.2,743661,92.06,92.2847,90.7,91.2,743661,0.0,1.0
2023-09-13,91.62,92.95,90.96,92.3,1136668,91.62,92.95,90.96,92.3,1136668,0.0,1.0
2023-09-14,87.68,92.48,87.6,91.99,1410832,87.68,92.48,87.6,91.99,1410832,0.0,1.0
2023-09-15,88.16,89.14,87.0207,87.38,1548407,88.16,89.14,87.0207,87.38,1548407,0.0,1.0
2023-09-18,88.6,88.79,87.91,88.07,1052108,88.6,88.79,87.91,88.07,1052108,0.0,1.0
2023-09-19,88.82,89.59,88.09,88.84,1261491,88.82,89.59,88.09,88.84,1261491,0.0,1.0
2023-09-20,88.38,89.66,87.98,88.72,920059,88.38,89.66,87.98,88.72,920059,0.0,1.0
2023-09-21,86.27,88.24,86.19,87.78,994697,86.27,88.24,86.19,87.78,994697,0.0,1.0
2023-09-22,86.51,86.99,85.76,86.28,976591,86.51,86.99,85.76,86.28,976591,0.0,1.0
2023-09-25,87.04,87.385,85.865,86.28,1304907,87.04,87.385,85.865,86.28,1304907,0.0,1.0
2023-09-26,88.06,88.55,86.9,87.17,2201255,88.06,88.55,86.9,87.17,2201255,0.0,1.0
2023-09-27,90.37,90.77,88.37,88.74,2314176,90.37,90.77,88.37,88.74,2314176,0.0,1.0
2023-09-28,89.25,90.15,88.43,89.54,1589840,89.25,90.15,88.43,89.54,1589840,0.0,1.0
2023-09-29,88.48,89.94,88.34,89.57,1643424,88.48,89.94,88.34,89.57,1643424,0.0,1.0
2023-10-02,87.08,88.35,85.86,88.35,1729227,87.08,88.35,85.86,88.35,1729227,0.0,1.0
2023-10-03,86.19,87.55,86.15,86.52,1304317,86.19,87.55,86.15,86.52,1304317,0.0,1.0
2023-10-04,85.9,86.56,85.145,86.33,899569,85.9,86.56,85.145,86.33,899569,0.0,1.0
2023-10-05,87.29,87.55,85.56,85.76,957609,87.29,87.55,85.56,85.76,957609,0.0,1.0
2023-10-06,88.11,89.05,86.975,87.06,889828,88.11,89.05,86.975,87.06,889828,0.0,1.0
2023-10-09,87.03,87.485,86.155,86.85,795741,87.03,87.485,86.155,86.85,795741,0.0,1.0
2023-10-10,88.33,88.55,86.85,87.15,761572,88.33,88.55,86.85,87.15,761572,0.0,1.0
2023-10-11,88.58,89.0,87.49,88.47,821425,88.58,89.0,87.49,88.47,821425,0.0,1.0
2023-10-12,86.54,88.68,85.64,88.68,1338865,86.54,88.68,85.64,88.68,1338865,0.0,1.0
2023-10-13,86.34,87.5,85.8901,86.44,507141,86.34,87.5,85.8901,86.44,507141,0.0,1.0
2023-10-16,84.79,86.13,84.31,86.1,2178719,84.79,86.13,84.31,86.1,2178719,0.0,1.0
2023-10-17,86.67,87.12,84.42,84.43,1245120,86.67,87.12,84.42,84.43,1245120,0.0,1.0
2023-10-18,85.4,86.59,85.065,85.93,1124474,85.4,86.59,85.065,85.93,1124474,0.0,1.0
2023-10-19,82.59,85.275,82.41,85.2,900133,82.59,85.275,82.41,85.2,900133,0.0,1.0
2023-10-20,82.11,83.33,82.08,83.08,977321,82.11,83.33,82.08,83.08,977321,0.0,1.0
2023-10-23,82.84,83.47,81.65,82.68,819565,82.84,83.47,81.65,82.68,819565,0.0,1.0
2023-10-24,83.35,83.93,82.62,83.42,779489,83.35,83.93,82.62,83.42,779489,0.0,1.0
2023-10-25,81.77,83.35,81.4,83.35,542648,81.77,83.35,81.4,83.35,542648,0.0,1.0
2023-10-26,81.97,82.4201,81.17,81.6,929769,81.97,82.4201,81.17,81.6,929769,0.0,1.0
2023-10-27,80.67,81.93,80.24,81.56,1620249,80.67,81.93,80.24,81.56,1620249,0.0,1.0
2023-10-30,80.98,81.71,80.14,80.32,2291821,80.98,81.71,80.14,80.32,2291821,0.0,1.0
2023-10-31,81.45,81.62,80.11,80.82,1773287,81.45,81.62,80.11,80.82,1773287,0.0,1.0
2023-11-01,84.01,84.265,81.74,81.75,1794911,84.01,84.265,81.74,81.75,1794911,0.0,1.0
2023-11-02,79.67,81.755,76.02,81.0,4444591,79.67,81.755,76.02,81.0,4444591,0.0,1.0
2023-11-03,79.59,80.49,79.05,80.16,2403385,79.59,80.49,79.05,80.16,2403385,0.0,1.0
2023-11-06,76.22,79.37,76.19,79.37,2015117,76.22,79.37,76.19,79.37,2015117,0.0,1.0
2023-11-07,85.49,86.5,81.92,82.88,5795650,85.49,86.5,81.92,82.88,5795650,0.0,1.0
2023-11-08,85.51,85.99,83.51,85.38,2586908,85.51,85.99,83.51,85.38,2586908,0.0,1.0
2023-11-09,83.72,85.7,83.6,85.65,3023943,83.72,85.7,83.6,85.65,3023943,0.0,1.0
2023-11-10,83.98,84.66,82.94,83.76,2537084,83.98,84.66,82.94,83.76,2537084,0.0,1.0
2023-11-13,83.39,83.98,82.55,83.18,1261644,83.39,83.98,82.55,83.18,1261644,0.0,1.0
2023-11-14,84.86,85.89,84.43,84.83,1491676,84.86,85.89,84.43,84.83,1491676,0.0,1.0
2023-11-15,87.06,87.88,84.245,84.78,3071942,87.06,87.88,84.245,84.78,3071942,0.0,1.0
2023-11-16,87.21,88.2,85.93,87.14,2902053,87.21,88.2,85.93,87.14,2902053,0.0,1.0
2023-11-17,87.52,87.88,86.71,87.18,1776988,87.52,87.88,86.71,87.18,1776988,0.0,1.0
2023-11-20,87.53,88.595,87.0056,87.33,3122973,87.53,88.595,87.0056,87.33,3122973,0.0,1.0
2023-11-21,88.06,88.59,86.87,87.46,1528772,88.06,88.59,86.87,87.46,1528772,0.0,1.0
2023-11-22,88.42,88.81,87.42,88.81,1306180,88.42,88.81,87.42,88.81,1306180,0.0,1.0
2023-11-24,88.19,89.37,88.14,88.69,343322,88.19,89.37,88.14,88.69,343322,0.0,1.0
2023-11-27,88.6,89.12,87.59,87.73,2783890,88.6,89.12,87.59,87.73,2783890,0.0,1.0
2023-11-28,87.76,88.515,87.465,88.41,1253801,87.76,88.515,87.465,88.41,1253801,0.0,1.0
2023-11-29,89.74,89.805,87.68,87.77,1654186,89.74,89.805,87.68,87.77,1654186,0.0,1.0
2023-11-30,91.08,91.27,89.34,89.85,2547036,91.08,91.27,89.34,89.85,2547036,0.0,1.0
2023-12-01,92.42,92.5,89.76,91.21,2243163,92.42,92.5,89.76,91.21,2243163,0.0,1.0
2023-12-04,94.4,94.97,92.26,92.5,3463186,94.4,94.97,92.26,92.5,3463186,0.0,1.0
2023-12-05,93.61,94.87,93.24,94.23,2715565,93.61,94.87,93.24,94.23,2715565,0.0,1.0
2023-12-06,94.16,94.44,92.24,92.24,2296358,94.16,94.44,92.24,92.24,2296358,0.0,1.0
2023-12-07,94.94,95.42,93.27,94.43,2454208,94.94,95.42,93.27,94.43,2454208,0.0,1.0
2023-12-08,92.94,94.325,92.36,94.27,1793126,92.94,94.325,92.36,94.27,1793126,0.0,1.0
2023-12-11,93.5,93.73,92.44,92.48,1013165,93.5,93.73,92.44,92.48,1013165,0.0,1.0
2023-12-12,95.9,96.53,92.82,93.51,1720972,95.9,96.53,92.82,93.51,1720972,0.0,1.0
2023-12-13,98.51,98.67,95.3,95.3,1638249,98.51,98.67,95.3,95.3,1638249,0.0,1.0
2023-12-14,97.62,99.56,97.04,99.12,2147927,97.62,99.56,97.04,99.12,2147927,0.0,1.0
2023-12-15,97.16,98.36,96.09,97.67,1570998,97.16,98.36,96.09,97.67,1570998,0.0,1.0
2023-12-18,96.25,97.778,95.74,97.66,1400435,96.25,97.778,95.74,97.66,1400435,0.0,1.0
2023-12-19,96.54,97.125,96.34,96.77,826484,96.54,97.125,96.34,96.77,826484,0.0,1.0
2023-12-20,92.66,96.39,92.52,96.39,1828573,92.66,96.39,92.52,96.39,1828573,0.0,1.0
2023-12-21,95.16,96.27,93.99,93.99,1211301,95.16,96.27,93.99,93.99,1211301,0.0,1.0
2023-12-22,96.21,97.71,95.185,95.22,3668977,96.21,97.71,95.185,95.22,3668977,0.0,1.0
2023-12-26,96.46,96.9011,95.85,96.38,846164,96.46,96.9011,95.85,96.38,846164,0.0,1.0
2023-12-27,97.88,98.02,96.3501,97.18,1126752,97.88,98.02,96.3501,97.18,1126752,0.0,1.0
2023-12-28,97.13,98.54,96.82,98.01,675853,97.13,98.54,96.82,98.01,675853,0.0,1.0
2023-12-29,96.42,97.43,96.0952,96.85,630336,96.42,97.43,96.0952,96.85,630336,0.0,1.0
2024-01-02,98.05,98.28,96.03,96.45,1109934,98.05,98.28,96.03,96.45,1109934,0.0,1.0
2024-01-03,96.68,98.99,96.08,98.99,913229,96.68,98.99,96.08,98.99,913229,0.0,1.0
2024-01-04,97.73,98.44,96.5,96.67,1081419,97.73,98.44,96.5,96.67,1081419,0.0,1.0
2024-01-05,96.47,97.08,95.81,96.64,681870,96.47,97.08,95.81,96.64,681870,0.0,1.0
2024-01-08,99.0,99.25,94.92,96.21,962743,99.0,99.25,94.92,96.21,962743,0.0,1.0
2024-01-09,96.13,98.23,95.17,98.19,1192584,96.13,98.23,95.17,98.19,1192584,0.0,1.0
2024-01-10,95.89,96.95,95.035,96.38,978017,95.89,96.95,95.035,96.38,978017,0.0,1.0
2024-01-11,96.0,96.645,94.52,95.13,1921812,96.0,96.645,94.52,95.13,1921812,0.0,1.0
2024-01-12,93.33,96.595,92.96,95.51,1746542,93.33,96.595,92.96,95.51,1746542,0.0,1.0
2024-01-16,93.46,94.075,92.08,92.97,1074012,93.46,94.075,92.08,92.97,1074012,0.0,1.0
2024-01-17,93.43,93.88,92.1,92.99,729662,93.43,93.88,92.1,92.99,729662,0.0,1.0
2024-01-18,92.53,93.81,92.08,93.53,838062,92.53,93.81,92.08,93.53,838062,0.0,1.0
2024-01-19,92.25,92.93,91.85,92.69,1116404,92.25,92.93,91.85,92.69,1116404,0.0,1.0
2024-01-22,94.04,94.22,91.5,92.0,1261836,94.04,94.22,91.5,92.0,1261836,0.0,1.0
2024-01-23,93.04,94.51,92.43,94.51,1760098,93.04,94.51,92.43,94.51,1760098,0.0,1.0
2024-01-24,92.31,93.86,92.11,93.3,1139369,92.31,93.86,92.11,93.3,1139369,0.0,1.0
2024-01-25,91.25,92.94,90.7,92.51,1199448,91.25,92.94,90.7,92.51,1199448,0.0,1.0
2024-01-26,90.87,91.65,90.32,91.62,1104895,90.87,91.65,90.32,91.62,1104895,0.0,1.0
2024-01-29,91.78,91.78,89.46,91.0,691154,91.78,91.78,89.46,91.0,691154,0.0,1.0
2024-01-30,89.62,91.59,89.43,91.59,1675898,89.62,91.59,89.43,91.59,1675898,0.0,1.0
2024-01-31,88.08,90.01,87.63,89.67,1121492,88.08,90.01,87.63,89.67,1121492,0.0,1.0
2024-02-01,88.74,88.87,87.2601,87.72,1429546,88.74,88.87,87.2601,87.72,1429546,0.0,1.0
2024-02-02,88.11,88.43,87.285,87.91,1396297,88.11,88.43,87.285,87.91,1396297,0.0,1.0
2024-02-05,87.72,88.33,87.0801,87.76,1133273,87.72,88.33,87.0801,87.76,1133273,0.0,1.0
2024-02-06,89.8,90.05,87.49,88.12,1608957,89.8,90.05,87.49,88.12,1608957,0.0,1.0
2024-02-07,89.66,91.06,88.41,89.46,2851102,89.66,91.06,88.41,89.46,2851102,0.0,1.0
2024-02-08,88.15,90.175,87.43,89.77,1140939,88.15,90.175,87.43,89.77,1140939,0.0,1.0
2024-02-09,88.46,88.64,87.83,88.28,1355301,88.46,88.64,87.83,88.28,1355301,0.0,1.0
2024-02-12,88.18,89.16,88.1,88.47,1279650,88.18,89.16,88.1,88.47,1279650,0.0,1.0
2024-02-13,86.13,87.39,85.6,87.15,925494,86.13,87.39,85.6,87.15,925494,0.0,1.0
2024-02-14,86.01,86.81,85.71,86.24,1233373,86.01,86.81,85.71,86.24,1233373,0.0,1.0
2024-02-15,88.3,88.725,85.97,86.11,1990552,88.3,88.725,85.97,86.11,1990552,0.0,1.0
2024-02-16,88.77,89.49,87.85,88.3,1058238,88.77,89.49,87.85,88.3,1058238,0.0,1.0
2024-02-20,88.67,90.255,87.53,88.14,1859731,88.67,90.255,87.53,88.14,1859731,0.0,1.0
2024-02-21,88.54,89.2,87.4,88.67,1268429,88.54,89.2,87.4,88.67,1268429,0.0,1.0
2024-02-22,89.97,90.5,88.625,89.3,1652780,89.97,90.5,88.625,89.3,1652780,0.0,1.0
2024-02-23,91.24,94.15,89.48,90.94,3652648,91.24,94.15,89.48,90.94,3652648,0.0,1.0
2024-02-26,90.1,91.23,88.11,90.93,1470158,90.1,91.23,88.11,90.93,1470158,0.0,1.0
2024-02-27,90.68,92.16,90.055,90.64,1249150,90.68,92.16,90.055,90.64,1249150,0.0,1.0
2024-02-28,88.4,90.28,88.32,89.82,1172830,88.4,90.28,88.32,89.82,1172830,0.0,1.0
2024-02-29,86.28,89.0,86.02,88.8,2604480,86.28,89.0,86.02,88.8,2604480,0.0,1.0
2024-03-01,87.14,88.275,85.88,86.39,1927867,87.14,88.275,85.88,86.39,1927867,0.0,1.0
2024-03-04,87.72,87.92,86.51,87.57,800734,87.72,87.92,86.51,87.57,800734,0.0,1.0
2024-03-05,86.02,87.42,85.01,87.09,1710509,86.02,87.42,85.01,87.09,1710509,0.0,1.0
2024-03-06,86.77,87.6,86.11,87.25,1133389,86.77,87.6,86.11,87.25,1133389,0.0,1.0
2024-03-07,85.89,87.87,85.625,87.21,1224164,85.89,87.87,85.625,87.21,1224164,0.0,1.0
2024-03-08,85.95,86.5545,85.7,85.9,1252138,85.95,86.5545,85.7,85.9,1252138,0.0,1.0
2024-03-11,86.0,86.82,85.53,85.69,1368807,86.0,86.82,85.53,85.69,1368807,0.0,1.0
2024-03-12,85.18,86.69,84.87,86.27,916839,85.18,86.69,84.87,86.27,916839,0.0,1.0
2024-03-13,84.77,85.7125,84.57,85.19,1312618,84.77,85.7125,84.57,85.19,1312618,0.0,1.0
2024-03-14,84.39,84.9388,83.53,84.61,1238815,84.39,84.9388,83.53,84.61,1238815,0.0,1.0
2024-03-15,83.87,84.75,83.44,84.56,1185803,83.87,84.75,83.44,84.56,1185803,0.0,1.0
2024-03-18,83.81,84.665,83.6613,84.13,1404481,83.81,84.665,83.6613,84.13,1404481,0.0,1.0
2024-03-19,85.27,85.6,83.7748,84.43,1300210,85.27,85.6,83.7748,84.43,1300210,0.0,1.0
2024-03-20,84.76,85.19,83.82,85.01,879941,84.76,85.19,83.82,85.01,879941,0.0,1.0
2024-03-21,84.11,85.245,83.835,84.99,919108,84.11,85.245,83.835,84.99,919108,0.0,1.0
2024-03-22,85.13,85.29,83.895,84.35,876820,85.13,85.29,83.895,84.35,876820,0.0,1.0
2024-03-25,86.52,86.99,84.7,84.7,1409254,86.52,86.99,84.7,84.7,1409254,0.0,1.0
2024-03-26,87.74,87.86,86.495,86.94,1346939,87.74,87.86,86.495,86.94,1346939,0.0,1.0
2024-03-27,88.61,88.74,87.92,88.18,1031697,88.61,88.74,87.92,88.18,1031697,0.0,1.0
2024-03-28,87.34,88.655,86.65,88.34,1027708,87.34,88.655,86.65,88.34,1027708,0.0,1.0
2024-04-01,87.1,87.305,86.09,86.98,616489,87.1,87.305,86.09,86.98,616489,0.0,1.0
2024-04-02,86.8,86.94,85.62,86.25,1409158,86.8,86.94,85.62,86.25,1409158,0.0,1.0
2024-04-03,86.78,87.72,86.475,86.48,1166479,86.78,87.72,86.475,86.48,1166479,0.0,1.0
2024-04-04,86.89,88.13,86.63,86.78,1151883,86.89,88.13,86.63,86.78,1151883,0.0,1.0
2024-04-05,86.95,87.228,86.01,86.46,828850,86.95,87.228,86.01,86.46,828850,0.0,1.0
2024-04-08,87.28,88.11,86.95,87.0,1344968,87.28,88.11,86.95,87.0,1344968,0.0,1.0
2024-04-09,88.98,89.19,87.35,87.35,1175770,88.98,89.19,87.35,87.35,1175770,0.0,1.0
2024-04-10,90.21,90.41,87.79,88.38,2204505,90.21,90.41,87.79,88.38,2204505,0.0,1.0
2024-04-11,91.46,91.59,89.33,90.99,2296918,91.46,91.59,89.33,90.99,2296918,0.0,1.0
2024-04-12,92.22,93.26,91.09,91.26,2419825,92.22,93.26,91.09,91.26,2419825,0.0,1.0
2024-04-15,91.51,93.36,90.96,92.58,1942193,91.51,93.36,90.96,92.58,1942193,0.0,1.0
2024-04-16,90.87,91.78,90.16,90.93,1235787,90.87,91.78,90.16,90.93,1235787,0.0,1.0
2024-04-17,90.47,91.525,90.02,91.14,1282481,90.47,91.525,90.02,91.14,1282481,0.0,1.0
2024-04-18,90.07,91.21,89.775,90.25,944850,90.07,91.21,89.775,90.25,944850,0.0,1.0
2024-04-19,88.63,90.18,88.29,89.67,1778647,88.63,90.18,88.29,89.67,1778647,0.0,1.0
2024-04-22,89.49,89.8075,88.89,89.46,1257361,89.49,89.8075,88.89,89.46,1257361,0.0,1.0
2024-04-23,92.06,92.215,89.93,90.03,1299078,92.06,92.215,89.93,90.03,1299078,0.0,1.0
2024-04-24,91.2,93.015,91.005,92.69,1599632,91.2,93.015,91.005,92.69,1599632,0.0,1.0
2024-04-25,82.17,86.78,81.0,86.26,7884498,82.17,86.78,81.0,86.26,7884498,0.0,1.0
2024-04-26,80.91,83.09,80.9,82.33,2257132,80.91,83.09,80.9,82.33,2257132,0.0,1.0
2024-04-29,82.13,83.85,81.44,81.65,2008727,82.13,83.85,81.44,81.65,2008727,0.0,1.0
2024-04-30,80.76,81.79,80.52,81.79,2018244,80.76,81.79,80.52,81.79,2018244,0.0,1.0
2024-05-01,83.33,83.98,80.5,81.07,1881895,83.33,83.98,80.5,81.07,1881895,0.0,1.0
2024-05-02,83.8,85.035,81.43,82.91,1221297,83.8,85.035,81.43,82.91,1221297,0.0,1.0
2024-05-03,82.44,84.8,82.32,84.8,1632894,82.44,84.8,82.32,84.8,1632894,0.0,1.0
2024-05-06,82.1,83.585,81.83,83.2,895206,82.1,83.585,81.83,83.2,895206,0.0,1.0
2024-05-07,82.58,83.02,81.77,82.4,904833,82.58,83.02,81.77,82.4,904833,0.0,1.0
2024-05-08,81.83,83.19,81.79,82.0,1288621,81.83,83.19,81.79,82.0,1288621,0.0,1.0
2024-05-09,81.72,82.41,81.4,81.62,1155017,81.72,82.41,81.4,81.62,1155017,0.0,1.0
2024-05-10,81.03,81.95,80.7417,81.14,1521244,81.03,81.95,80.7417,81.14,1521244,0.0,1.0
2024-05-13,80.5,81.57,80.37,81.24,1291756,80.5,81.57,80.37,81.24,1291756,0.0,1.0
2024-05-14,79.65,80.74,79.52,80.74,1530829,79.65,80.74,79.52,80.74,1530829,0.0,1.0
2024-05-15,80.4,80.96,79.96,80.12,2124282,80.4,80.96,79.96,80.12,2124282,0.0,1.0
2024-05-16,76.97,80.66,76.52,80.18,3858058,76.97,80.66,76.52,80.18,3858058,0.0,1.0
2024-05-17,77.56,78.03,76.14,76.24,3433447,77.56,78.03,76.14,76.24,3433447,0.0,1.0
2024-05-20,77.05,77.58,76.25,77.52,1731155,77.05,77.58,76.25,77.52,1731155,0.0,1.0
2024-05-21,77.34,77.61,76.4,76.72,1837649,77.34,77.61,76.4,76.72,1837649,0.0,1.0
2024-05-22,76.45,78.195,76.375,76.77,2746523,76.45,78.195,76.375,76.77,2746523,0.0,1.0
2024-05-23,75.9,76.17,75.0319,76.17,2859280,75.9,76.17,75.0319,76.17,2859280,0.0,1.0
2024-05-24,75.52,75.96,75.12,75.77,2028948,75.52,75.96,75.12,75.77,2028948,0.0,1.0
2024-05-28,74.43,75.775,74.09,75.69,2864080,74.43,75.775,74.09,75.69,2864080,0.0,1.0
2024-05-29,75.06,75.33,73.69,74.11,2759985,75.06,75.33,73.69,74.11,2759985,0.0,1.0
2024-05-30,74.48,75.285,73.675,75.19,2073969,74.48,75.285,73.675,75.19,2073969,0.0,1.0
2024-05-31,75.07,75.335,74.17,74.54,2545839,75.07,75.335,74.17,74.54,2545839,0.0,1.0
2024-06-03,76.41,77.75,75.4,75.75,2466719,76.41,77.75,75.4,75.75,2466719,0.0,1.0
2024-06-04,79.09,79.63,75.89,76.8,3772112,79.09,79.63,75.89,76.8,3772112,0.0,1.0
2024-06-05,79.67,79.81,77.75,79.02,1949796,79.67,79.81,77.75,79.02,1949796,0.0,1.0
2024-06-06,80.85,81.145,78.95,79.67,1966142,80.85,81.145,78.95,79.67,1966142,0.0,1.0
2024-06-07,80.69,81.47,80.31,81.0,1495792,80.69,81.47,80.31,81.0,1495792,0.0,1.0
2024-06-10,82.94,85.51,82.85,84.48,7450421,82.94,85.51,82.85,84.48,7450421,0.0,1.0
2024-06-11,83.87,84.15,82.19,82.2,3214873,83.87,84.15,82.19,82.2,3214873,0.0,1.0
2024-06-12,84.55,85.3,83.525,84.04,3412714,84.55,85.3,83.525,84.04,3412714,0.0,1.0
2024-06-13,84.24,84.8899,83.37,84.4,3944251,84.24,84.8899,83.37,84.4,3944251,0.0,1.0
2024-06-14,83.51,84.75,83.07,83.57,2476410,83.51,84.75,83.07,83.57,2476410,0.0,1.0
2024-06-17,85.02,85.58,83.06,83.06,2627357,85.02,85.58,83.06,83.06,2627357,0.0,1.0
2024-06-18,84.15,86.125,84.02,85.08,2940523,84.15,86.125,84.02,85.08,2940523,0.0,1.0
2024-06-20,84.71,85.28,83.06,84.07,3023446,84.71,85.28,83.06,84.07,3023446,0.0,1.0
2024-06-21,83.78,85.73,82.44,85.73,29325284,83.78,85.73,82.44,85.73,29325284,0.0,1.0
2024-06-24,85.14,85.45,84.16,84.28,3556808,85.14,85.45,84.16,84.28,3556808,0.0,1.0
2024-06-25,84.97,86.1,84.51,85.07,2203884,84.97,86.1,84.51,85.07,2203884,0.0,1.0
2024-06-26,85.25,85.505,84.07,84.76,1631333,85.25,85.505,84.07,84.76,1631333,0.0,1.0
2024-06-27,83.5,84.85,82.17,84.73,1757008,83.5,84.85,82.17,84.73,1757008,0.0,1.0
2024-06-28,82.33,83.99,82.15,83.66,2505732,82.33,83.99,82.15,83.66,2505732,0.0,1.0
2024-07-01,82.13,84.08,81.68,82.83,1474368,82.13,84.08,81.68,82.83,1474368,0.0,1.0
2024-07-02,82.22,82.435,81.55,82.08,1064286,82.22,82.435,81.55,82.08,1064286,0.0,1.0
2024-07-03,80.975,82.82,80.6,82.82,613844,80.975,82.82,80.6,82.82,613844,0.0,1.0
2024-07-05,81.45,81.98,80.53,80.98,863602,81.45,81.98,80.53,80.98,863602,0.0,1.0
2024-07-08,82.68,83.57,81.365,81.71,1443432,82.68,83.57,81.365,81.71,1443432,0.0,1.0
2024-07-09,82.98,83.56,82.12,82.55,966153,82.98,83.56,82.12,82.55,966153,0.0,1.0
2024-07-10,82.29,83.24,82.21,83.24,1261829,82.29,83.24,82.21,83.24,1261829,0.0,1.0
2024-07-11,83.91,84.59,82.09,82.76,1505460,83.91,84.59,82.09,82.76,1505460,0.0,1.0
2024-07-12,85.02,85.75,83.38,84.04,1274029,85.02,85.75,83.38,84.04,1274029,0.0,1.0
2024-07-15,84.59,85.695,84.23,85.19,1082229,84.59,85.695,84.23,85.19,1082229,0.0,1.0
2024-07-16,85.89,85.92,84.73,85.17,1098454,85.89,85.92,84.73,85.17,1098454,0.0,1.0
2024-07-17,84.66,85.96,84.2,85.49,1076865,84.66,85.96,84.2,85.49,1076865,0.0,1.0
2024-07-18,83.34,86.24,83.32,84.83,1312663,83.34,86.24,83.32,84.83,1312663,0.0,1.0
2024-07-19,84.09,84.2,83.11,83.16,1883904,84.09,84.2,83.11,83.16,1883904,0.0,1.0
2024-07-22,85.31,85.78,84.0372,84.34,1513748,85.31,85.78,84.0372,84.34,1513748,0.0,1.0
2024-07-23,84.43,85.85,84.37,85.28,1508678,84.43,85.85,84.37,85.28,1508678,0.0,1.0
2024-07-24,84.63,85.01,83.815,84.42,774560,84.63,85.01,83.815,84.42,774560,0.0,1.0
2024-07-25,85.59,86.8,84.6,84.64,2030055,85.59,86.8,84.6,84.64,2030055,0.0,1.0
2024-07-26,84.59,86.45,84.07,85.66,1063391,84.59,86.45,84.07,85.66,1063391,0.0,1.0
2024-07-29,84.07,84.96,83.21,84.34,1089681,84.07,84.96,83.21,84.34,1089681,0.0,1.0
2024-07-30,84.39,84.9088,83.62,84.2,1022590,84.39,84.9088,83.62,84.2,1022590,0.0,1.0
2024-07-31,84.33,85.485,83.28,84.39,945490,84.33,85.485,83.28,84.39,945490,0.0,1.0
2024-08-01,84.62,85.53,84.4,84.4,858991,84.62,85.53,84.4,84.4,858991,0.0,1.0
2024-08-02,84.2,84.465,83.0,83.77,760445,84.2,84.465,83.0,83.77,760445,0.0,1.0
2024-08-05,80.47,83.41,80.06,80.24,2230358,80.47,83.41,80.06,80.24,2230358,0.0,1.0
2024-08-06,86.87,88.0,83.61,87.79,3952288,86.87,88.0,83.61,87.79,3952288,0.0,1.0
2024-08-07,86.3,87.88,85.6,87.49,2192182,86.3,87.88,85.6,87.49,2192182,0.0,1.0
2024-08-08,87.9,88.05,86.33,87.0,1547938,87.9,88.05,86.33,87.0,1547938,0.0,1.0
2024-08-09,88.64,89.03,87.2,87.72,1364074,88.64,89.03,87.2,87.72,1364074,0.0,1.0
2024-08-12,89.03,89.98,88.38,88.89,1435011,89.03,89.98,88.38,88.89,1435011,0.0,1.0
2024-08-13,90.985,91.02,89.15,89.26,1274730,90.985,91.02,89.15,89.26,1274730,0.0,1.0
2024-08-14,89.61,91.0,89.405,90.88,732608,89.61,91.0,89.405,90.88,732608,0.0,1.0
2024-08-15,89.18,90.76,88.95,90.44,1179855,89.18,90.76,88.95,90.44,1179855,0.0,1.0
2024-08-16,89.53,89.72,88.22,89.23,833031,89.53,89.72,88.22,89.23,833031,0.0,1.0
2024-08-19,92.76,92.79,89.4,89.61,1550168,92.76,92.79,89.4,89.61,1550168,0.0,1.0
2024-08-20,93.84,94.85,92.96,93.94,2087706,93.84,94.85,92.96,93.94,2087706,0.0,1.0
2024-08-21,92.57,94.64,92.45,93.5,2005970,92.57,94.64,92.45,93.5,2005970,0.0,1.0
2024-08-22,90.02,92.73,89.71,92.73,2276059,90.02,92.73,89.71,92.73,2276059,0.0,1.0
2024-08-23,90.02,90.79,89.37,90.0,1262422,90.02,90.79,89.37,90.0,1262422,0.0,1.0
2024-08-26,89.98,90.54,89.67,90.45,963989,89.98,90.54,89.67,90.45,963989,0.0,1.0
2024-08-27,90.46,90.62,88.61,90.18,1112878,90.46,90.62,88.61,90.18,1112878,0.0,1.0
2024-08-28,90.32,91.31,89.97,90.7,988191,90.32,91.31,89.97,90.7,988191,0.0,1.0
2024-08-29,91.37,93.04,90.29,90.6,1532651,91.37,93.04,90.29,90.6,1532651,0.0,1.0
2024-08-30,91.21,92.345,89.95,91.46,1369401,91.21,92.345,89.95,91.46,1369401,0.0,1.0
2024-09-03,91.595,92.81,90.85,91.21,1979353,91.595,92.81,90.85,91.21,1979353,0.0,1.0
2024-09-04,89.86,92.05,87.68,91.19,3739769,89.86,92.05,87.68,91.19,3739769,0.0,1.0
2024-09-05,85.12,90.01,84.89,90.01,2445582,85.12,90.01,84.89,90.01,2445582,0.0,1.0
2024-09-06,84.08,86.04,83.73,85.33,1580812,84.08,86.04,83.73,85.33,1580812,0.0,1.0
2024-09-09,84.33,84.84,83.45,84.28,1686308,84.33,84.84,83.45,84.28,1686308,0.0,1.0
2024-09-10,84.85,85.64,83.69,84.48,1981585,84.85,85.64,83.69,84.48,1981585,0.0,1.0
2024-09-11,84.78,84.94,83.43,84.72,1454153,84.78,84.94,83.43,84.72,1454153,0.0,1.0
2024-09-12,84.38,85.0,83.91,84.83,1488427,84.38,85.0,83.91,84.83,1488427,0.0,1.0
2024-09-13,84.9,85.0,83.95,84.43,1195484,84.9,85.0,83.95,84.43,1195484,0.0,1.0
2024-09-16,69.86,78.0,69.6,77.526,10579579,69.86,78.0,69.6,77.526,10579579,0.0,1.0
2024-09-17,70.55,71.64,68.8309,70.0,4649990,70.55,71.64,68.8309,70.0,4649990,0.0,1.0
2024-09-18,71.14,71.58,70.11,70.87,2171496,71.14,71.58,70.11,70.87,2171496,0.0,1.0
2024-09-19,71.41,72.07,70.42,71.75,2934534,71.41,72.07,70.42,71.75,2934534,0.0,1.0
2024-09-20,70.69,71.82,70.09,71.82,3398035,70.69,71.82,70.09,71.82,3398035,0.0,1.0
2024-09-23,69.13,70.92,69.0,70.3,2119258,69.13,70.92,69.0,70.3,2119258,0.0,1.0
2024-09-24,69.48,69.65,67.7501,69.13,2151301,69.48,69.65,67.7501,69.13,2151301,0.0,1.0
2024-09-25,69.02,69.54,68.12,69.03,1702667,69.02,69.54,68.12,69.03,1702667,0.0,1.0
2024-09-26,70.24,70.33,68.7,69.21,1303798,70.24,70.33,68.7,69.21,1303798,0.0,1.0
2024-09-27,70.58,71.0,70.24,70.55,1094529,70.58,71.0,70.24,70.55,1094529,0.0,1.0
2024-09-30,70.29,71.235,69.9101,70.58,1426578,70.29,71.235,69.9101,70.58,1426578,0.0,1.0
2024-10-01,70.1,70.74,69.81,70.66,1222449,70.1,70.74,69.81,70.66,1222449,0.0,1.0
2024-10-02,69.66,69.85,68.52,69.66,1144582,69.66,69.85,68.52,69.66,1144582,0.0,1.0
2024-10-03,68.16,69.81,68.1,69.58,1396627,68.16,69.81,68.1,69.58,1396627,0.0,1.0
2024-10-04,69.51,69.58,67.76,68.49,1325615,69.51,69.58,67.76,68.49,1325615,0.0,1.0
2024-10-07,68.96,69.265,68.365,69.2,839628,68.96,69.265,68.365,69.2,839628,0.0,1.0
2024-10-08,68.69,69.0,68.03,69.0,1701374,68.69,69.0,68.03,69.0,1701374,0.0,1.0
2024-10-09,69.8,69.95,68.34,68.95,1553294,69.8,69.95,68.34,68.95,1553294,0.0,1.0
2024-10-10,69.85,69.88,68.95,69.8,979432,69.85,69.88,68.95,69.8,979432,0.0,1.0
2024-10-11,70.35,70.58,69.245,69.64,807249,70.35,70.58,69.245,69.64,807249,0.0,1.0
2024-10-14,70.27,70.77,69.96,70.4,1069637,70.27,70.77,69.96,70.4,1069637,0.0,1.0
2024-10-15,70.46,70.52,69.5307,70.12,1063269,70.46,70.52,69.5307,70.12,1063269,0.0,1.0
2024-10-16,70.16,70.9028,69.94,70.24,1429689,70.16,70.9028,69.94,70.24,1429689,0.0,1.0
2024-10-17,69.47,70.28,69.34,70.28,933390,69.47,70.28,69.34,70.28,933390,0.0,1.0
2024-10-18,70.11,70.13,69.29,69.7,1510073,70.11,70.13,69.29,69.7,1510073,0.0,1.0
2024-10-21,70.28,70.81,69.555,69.99,1554633,70.28,70.81,69.555,69.99,1554633,0.0,1.0
2024-10-22,70.53,70.735,69.5,69.72,1220104,70.53,70.735,69.5,69.72,1220104,0.0,1.0
2024-10-23,69.98,70.37,69.395,70.23,1544510,69.98,70.37,69.395,70.23,1544510,0.0,1.0
2024-10-24,70.39,70.98,69.58,70.05,1120295,70.39,70.98,69.58,70.05,1120295,0.0,1.0
2024-10-25,69.73,70.98,69.66,70.68,1059252,69.73,70.98,69.66,70.68,1059252,0.0,1.0
2024-10-28,70.13,70.71,69.6,69.92,1543995,70.13,70.71,69.6,69.92,1543995,0.0,1.0
2024-10-29,69.91,70.56,69.1999,69.78,1847946,69.91,70.56,69.1999,69.78,1847946,0.0,1.0
2024-10-30,66.68,69.67,65.78,69.67,2784306,66.68,69.67,65.78,69.67,2784306,0.0,1.0
2024-10-31,65.89,66.92,65.35,66.68,1843332,65.89,66.92,65.35,66.68,1843332,0.0,1.0
2024-11-01,66.6,66.81,65.6,65.7,1644395,66.6,66.81,65.6,65.7,1644395,0.0,1.0
2024-11-04,66.01,66.59,65.555,66.24,2038669,66.01,66.59,65.555,66.24,2038669,0.0,1.0
2024-11-05,66.04,66.23,65.45,66.23,1613770,66.04,66.23,65.45,66.23,1613770,0.0,1.0
2024-11-06,66.15,67.64,65.79,67.31,1970161,66.15,67.64,65.79,67.31,1970161,0.0,1.0
2024-11-07,66.94,67.3,65.755,66.32,1350612,66.94,67.3,65.755,66.32,1350612,0.0,1.0
2024-11-08,67.07,67.44,66.671,66.76,1052791,67.07,67.44,66.671,66.76,1052791,0.0,1.0
2024-11-11,66.37,67.95,66.325,67.21,904817,66.37,67.95,66.325,67.21,904817,0.0,1.0
2024-11-12,66.13,66.69,65.8,65.96,1151634,66.13,66.69,65.8,65.96,1151634,0.0,1.0
2024-11-13,66.66,67.0,66.0001,66.18,1455062,66.66,67.0,66.0001,66.18,1455062,0.0,1.0
2024-11-14,65.6,67.0,65.53,66.37,1389795,65.6,67.0,65.53,66.37,1389795,0.0,1.0
2024-11-15,63.42,66.05,63.22,66.05,1687439,63.42,66.05,63.22,66.05,1687439,0.0,1.0
2024-11-18,61.93,63.52,61.4,63.15,2061276,61.93,63.52,61.4,63.15,2061276,0.0,1.0
2024-11-19,61.97,62.03,61.15,61.57,1893988,61.97,62.03,61.15,61.57,1893988,0.0,1.0
2024-11-20,62.56,62.7,61.61,61.97,1245558,62.56,62.7,61.61,61.97,1245558,0.0,1.0
2024-11-21,63.45,63.76,61.41,62.4,1362616,63.45,63.76,61.41,62.4,1362616,0.0,1.0
2024-11-22,64.26,64.46,63.78,63.88,1304426,64.26,64.46,63.78,63.88,1304426,0.0,1.0
2024-11-25,65.09,65.69,64.315,64.35,2172614,65.09,65.69,64.315,64.35,2172614,0.0,1.0
2024-11-26,64.88,65.09,64.113,65.0,999740,64.88,65.09,64.113,65.0,999740,0.0,1.0
2024-11-27,65.42,65.52,64.64,65.16,950545,65.42,65.52,64.64,65.16,950545,0.0,1.0
2024-11-29,66.03,66.17,65.23,65.33,700252,66.03,66.17,65.23,65.33,700252,0.0,1.0
2024-12-02,65.04,65.86,64.97,65.71,1185228,65.04,65.86,64.97,65.71,1185228,0.0,1.0
2024-12-03,63.19,65.13,63.09,64.7,1291944,63.19,65.13,63.09,64.7,1291944,0.0,1.0
2024-12-04,66.51,66.71,62.84,63.14,2917315,66.51,66.71,62.84,63.14,2917315,0.0,1.0
2024-12-05,66.16,66.92,65.38,66.05,3805327,66.16,66.92,65.38,66.05,3805327,0.0,1.0
2024-12-06,66.74,67.2,65.79,66.89,1643210,66.74,67.2,65.79,66.89,1643210,0.0,1.0
2024-12-09,66.81,67.87,66.33,66.33,1786298,66.81,67.87,66.33,66.33,1786298,0.0,1.0
2024-12-10,66.43,67.065,66.13,67.0,838751,66.43,67.065,66.13,67.0,838751,0.0,1.0
2024-12-11,65.97,67.05,65.49,66.42,807435,65.97,67.05,65.49,66.42,807435,0.0,1.0
2024-12-12,66.26,66.68,65.3501,65.45,1043353,66.26,66.68,65.3501,65.45,1043353,0.0,1.0
2024-12-13,66.01,66.2699,64.89,66.08,772385,66.01,66.2699,64.89,66.08,772385,0.0,1.0
2024-12-16,65.54,67.17,65.42,66.5,1453055,65.54,67.17,65.42,66.5,1453055,0.0,1.0
2024-12-17,67.19,67.85,64.8,64.89,1707482,67.19,67.85,64.8,64.89,1707482,0.0,1.0
2024-12-18,64.69,67.58,64.6,67.19,1190800,64.69,67.58,64.6,67.19,1190800,0.0,1.0
2024-12-19,65.0,65.62,63.93,64.63,1506499,65.0,65.62,63.93,64.63,1506499,0.0,1.0
2024-12-20,65.66,66.27,64.07,64.9,3974387,65.66,66.27,64.07,64.9,3974387,0.0,1.0
2024-12-23,66.27,66.46,64.65,65.07,1110643,66.27,66.46,64.65,65.07,1110643,0.0,1.0
2024-12-24,66.63,67.09,65.245,65.96,439028,66.63,67.09,65.245,65.96,439028,0.0,1.0
2024-12-26,67.02,67.1,66.2101,66.3,926182,67.02,67.1,66.2101,66.3,926182,0.0,1.0
2024-12-27,66.89,67.47,66.378,66.89,774144,66.89,67.47,66.378,66.89,774144,0.0,1.0
2024-12-30,65.45,66.46,65.24,66.3,1208555,65.45,66.46,65.24,66.3,1208555,0.0,1.0
2024-12-31,65.73,66.16,65.33,65.74,790726,65.73,66.16,65.33,65.74,790726,0.0,1.0
2025-01-02,66.49,66.74,65.86,65.97,869539,66.49,66.74,65.86,65.97,869539,0.0,1.0
2025-01-03,66.83,67.5,66.44,66.56,843082,66.83,67.5,66.44,66.56,843082,0.0,1.0
2025-01-06,67.07,67.75,66.7,66.93,1030612,67.07,67.75,66.7,66.93,1030612,0.0,1.0
2025-01-07,67.9,68.85,66.91,67.07,1349377,67.9,68.85,66.91,67.07,1349377,0.0,1.0
2025-01-08,68.38,69.7,67.425,67.9,1465862,68.38,69.7,67.425,67.9,1465862,0.0,1.0
2025-01-10,67.38,67.94,66.01,67.262,1227980,67.38,67.94,66.01,67.262,1227980,0.0,1.0
2025-01-13,66.99,67.58,65.95,67.58,1181398,66.99,67.58,65.95,67.58,1181398,0.0,1.0
2025-01-14,63.81,67.38,63.58,67.35,1786356,63.81,67.38,63.58,67.35,1786356,0.0,1.0
2025-01-15,61.58,64.72,61.38,64.04,3132439,61.58,64.72,61.38,64.04,3132439,0.0,1.0
2025-01-16,61.25,61.85,60.63,61.85,2912324,61.25,61.85,60.63,61.85,2912324,0.0,1.0
2025-01-17,61.53,62.371,61.37,61.67,2637066,61.53,62.371,61.37,61.67,2637066,0.0,1.0
2025-01-21,62.53,63.03,61.56,61.7,2324105,62.53,63.03,61.56,61.7,2324105,0.0,1.0
2025-01-22,62.02,62.72,61.59,62.69,1555101,62.02,62.72,61.59,62.69,1555101,0.0,1.0
2025-01-23,62.19,62.59,61.17,61.85,2497789,62.19,62.59,61.17,61.85,2497789,0.0,1.0
2025-01-24,61.73,63.06,61.36,62.505,2672826,61.73,63.06,61.36,62.505,2672826,0.0,1.0
2025-01-27,61.8,63.15,61.23,62.1,2436957,61.8,63.15,61.23,62.1,2436957,0.0,1.0
2025-01-28,63.25,63.48,61.61,62.03,1528504,63.25,63.48,61.61,62.03,1528504,0.0,1.0
2025-01-29,63.46,64.05,62.97,62.97,938066,63.46,64.05,62.97,62.97,938066,0.0,1.0
2025-01-30,63.88,64.23,63.43,63.77,1096360,63.88,64.23,63.43,63.77,1096360,0.0,1.0
2025-01-31,63.36,64.33,63.29,63.88,1209221,63.36,64.33,63.29,63.88,1209221,0.0,1.0
2025-02-03,62.44,63.14,61.71,62.55,958941,62.44,63.14,61.71,62.55,958941,0.0,1.0
2025-02-04,62.87,63.53,61.83,62.03,1166137,62.87,63.53,61.83,62.03,1166137,0.0,1.0
2025-02-05,64.185,64.53,62.98,63.0,1088657,64.185,64.53,62.98,63.0,1088657,0.0,1.0
2025-02-06,64.34,64.71,63.87,64.19,1143563,64.34,64.71,63.87,64.19,1143563,0.0,1.0
2025-02-07,63.93,65.015,63.8,64.5,955176,63.93,65.015,63.8,64.5,955176,0.0,1.0
2025-02-10,63.5,64.5,63.29,64.12,764064,63.5,64.5,63.29,64.12,764064,0.0,1.0
2025-02-11,63.55,63.61,62.49,63.17,776486,63.55,63.61,62.49,63.17,776486,0.0,1.0
2025-02-12,65.86,65.92,62.941,63.16,1187704,65.86,65.92,62.941,63.16,1187704,0.0,1.0
2025-02-13,64.42,65.95,64.03,65.76,1661376,64.42,65.95,64.03,65.76,1661376,0.0,1.0
2025-02-14,64.85,65.47,63.55,64.68,1048910,64.85,65.47,63.55,64.68,1048910,0.0,1.0
2025-02-18,64.86,65.9,64.3501,64.92,1040492,64.86,65.9,64.3501,64.92,1040492,0.0,1.0
2025-02-19,65.61,65.69,64.39,64.65,1790373,65.61,65.69,64.39,64.65,1790373,0.0,1.0
2025-02-20,68.73,70.4999,67.11,70.0,4347178,68.73,70.4999,67.11,70.0,4347178,0.0,1.0
2025-02-21,68.25,70.26,67.76,68.77,2349026,68.25,70.26,67.76,68.77,2349026,0.0,1.0
2025-02-24,69.005,70.14,67.685,68.38,1632950,69.005,70.14,67.685,68.38,1632950,0.0,1.0
2025-02-25,71.17,71.58,69.29,69.59,2080145,71.17,71.58,69.29,69.59,2080145,0.0,1.0
2025-02-26,68.81,71.3,68.45,71.3,1415544,68.81,71.3,68.45,71.3,1415544,0.0,1.0
2025-02-27,69.12,70.07,68.63,68.8,1211954,69.12,70.07,68.63,68.8,1211954,0.0,1.0
2025-02-28,71.16,71.22,69.12,69.25,1285308,71.16,71.22,69.12,69.25,1285308,0.0,1.0
2025-03-03,71.02,71.7,70.475,71.07,1724630,71.02,71.7,70.475,71.07,1724630,0.0,1.0
2025-03-04,70.51,71.575,70.05,70.96,1441029,70.51,71.575,70.05,70.96,1441029,0.0,1.0
2025-03-05,71.19,71.475,69.89,70.47,1721579,71.19,71.475,69.89,70.47,1721579,0.0,1.0
2025-03-06,71.21,71.59,70.4,70.89,1183813,71.21,71.59,70.4,70.89,1183813,0.0,1.0
2025-03-07,72.23,73.51,71.16,71.49,1682013,72.23,73.51,71.16,71.49,1682013,0.0,1.0
2025-03-10,72.03,72.99,71.61,72.85,1527351,72.03,72.99,71.61,72.85,1527351,0.0,1.0
2025-03-11,70.49,72.35,70.05,71.54,1224544,70.49,72.35,70.05,71.54,1224544,0.0,1.0
2025-03-12,70.54,70.82,69.635,70.0,1120998,70.54,70.82,69.635,70.0,1120998,0.0,1.0
2025-03-13,70.6,71.93,70.19,70.44,968366,70.6,71.93,70.19,70.44,968366,0.0,1.0
2025-03-14,69.44,70.41,68.42,70.41,1268936,69.44,70.41,68.42,70.41,1268936,0.0,1.0
2025-03-17,71.55,71.63,69.2301,69.6,918997,71.55,71.63,69.2301,69.6,918997,0.0,1.0
2025-03-18,71.52,72.18,70.83,71.27,1167714,71.52,72.18,70.83,71.27,1167714,0.0,1.0
2025-03-19,71.32,72.08,70.92,71.52,1799252,71.32,72.08,70.92,71.52,1799252,0.0,1.0
2025-03-20,71.6,72.24,70.82,71.09,1355711,71.6,72.24,70.82,71.09,1355711,0.0,1.0
2025-03-21,71.24,72.06,70.68,71.55,3096684,71.24,72.06,70.68,71.55,3096684,0.0,1.0
2025-03-24,71.99,72.37,71.285,71.29,1466208,71.99,72.37,71.285,71.29,1466208,0.0,1.0
2025-03-25,71.53,72.255,70.94,72.13,1512973,71.53,72.255,70.94,72.13,1512973,0.0,1.0
2025-03-26,71.48,71.92,69.595,71.58,1393427,71.48,71.92,69.595,71.58,1393427,0.0,1.0
2025-03-27,72.83,73.18,71.8729,71.99,1364582,72.83,73.18,71.8729,71.99,1364582,0.0,1.0
2025-03-28,71.44,72.805,70.82,72.59,1245487,71.44,72.805,70.82,72.59,1245487,0.0,1.0
2025-03-31,70.69,71.28,69.05,70.61,1649043,70.69,71.28,69.05,70.61,1649043,0.0,1.0
2025-04-01,67.94,70.6271,67.835,70.36,1297979,67.94,70.6271,67.835,70.36,1297979,0.0,1.0
2025-04-02,68.32,69.87,67.47,67.86,1448652,68.32,69.87,67.47,67.86,1448652,0.0,1.0
2025-04-03,67.48,68.54,67.28,67.83,1834098,67.48,68.54,67.28,67.83,1834098,0.0,1.0
2025-04-04,60.26,66.49,59.99,66.25,3545489,60.26,66.49,59.99,66.25,3545489,0.0,1.0
2025-04-07,59.16,60.605,56.855,59.105,4049968,59.16,60.605,56.855,59.105,4049968,0.0,1.0
2025-04-08,55.89,61.07,55.55,60.5,2485469,55.89,61.07,55.55,60.5,2485469,0.0,1.0
2025-04-09,59.43,59.88,52.93,54.34,3582367,59.43,59.88,52.93,54.34,3582367,0.0,1.0
2025-04-10,56.32,58.33,54.79,57.57,2116832,56.32,58.33,54.79,57.57,2116832,0.0,1.0
2025-04-11,56.82,57.0,55.0815,56.89,2390102,56.82,57.0,55.0815,56.89,2390102,0.0,1.0
2025-04-14,59.67,59.99,57.39,58.19,1975022,59.67,59.99,57.39,58.19,1975022,0.0,1.0
2025-04-15,60.02,60.93,59.62,59.62,1714887,60.02,60.93,59.62,59.62,1714887,0.0,1.0
2025-04-16,58.82,60.46,58.355,59.66,1244458,58.82,60.46,58.355,59.66,1244458,0.0,1.0
2025-04-17,59.17,59.62,58.0,58.44,1247162,59.17,59.62,58.0,58.44,1247162,0.0,1.0
2025-04-21,58.65,59.91,58.29,58.49,1352726,58.65,59.91,58.29,58.49,1352726,0.0,1.0
2025-04-22,61.5,61.53,59.25,59.56,5179242,61.5,61.53,59.25,59.56,5179242,0.0,1.0
2025-04-23,61.94,63.39,61.63,62.16,1294216,61.94,63.39,61.63,62.16,1294216,0.0,1.0
2025-04-24,62.74,63.09,61.45,61.96,924365,62.74,63.09,61.45,61.96,924365,0.0,1.0
2025-04-25,63.3,63.435,61.56,62.64,750688,63.3,63.435,61.56,62.64,750688,0.0,1.0
2025-04-28,62.98,63.87,62.19,63.22,1582372,62.98,63.87,62.19,63.22,1582372,0.0,1.0
2025-04-29,63.28,64.08,62.33,62.72,1226142,63.28,64.08,62.33,62.72,1226142,0.0,1.0
2025-04-30,63.69,64.0,62.8,63.38,1296536,63.69,64.0,62.8,63.38,1296536,0.0,1.0
2025-05-01,62.71,63.615,62.2,63.2,1568156,62.71,63.615,62.2,63.2,1568156,0.0,1.0
2025-05-02,62.03,65.4,60.92,64.255,2235183,62.03,65.4,60.92,64.255,2235183,0.0,1.0
2025-05-05,62.06,62.83,61.5581,61.83,1214610,62.06,62.83,61.5581,61.83,1214610,0.0,1.0
2025-05-06,59.64,62.06,59.405,61.95,1537004,59.64,62.06,59.405,61.95,1537004,0.0,1.0
2025-05-07,59.32,60.16,58.85,59.96,1295255,59.32,60.16,58.85,59.96,1295255,0.0,1.0
2025-05-08,59.82,61.255,58.74,58.81,1466226,59.82,61.255,58.74,58.81,1466226,0.0,1.0
2025-05-09,58.86,60.66,58.81,59.82,1022760,58.86,60.66,58.81,59.82,1022760,0.0,1.0
2025-05-12,61.37,62.2999,59.6,60.06,1689919,61.37,62.2999,59.6,60.06,1689919,0.0,1.0
2025-05-13,59.78,61.3,59.385,61.23,1670854,59.78,61.3,59.385,61.23,1670854,0.0,1.0
2025-05-14,58.7,60.03,58.52,59.76,1871435,58.7,60.03,58.52,59.76,1871435,0.0,1.0
2025-05-15,58.27,58.9424,57.595,58.7,3288209,58.27,58.9424,57.595,58.7,3288209,0.0,1.0
2025-05-16,59.27,59.73,57.82,59.125,3493064,59.27,59.73,57.82,59.125,3493064,0.0,1.0
2025-05-19,59.41,60.0,58.58,59.28,2007344,59.41,60.0,58.58,59.28,2007344,0.0,1.0
2025-05-20,59.93,60.48,58.84,59.31,2964287,59.93,60.48,58.84,59.31,2964287,0.0,1.0
2025-05-21,58.48,59.51,58.145,59.51,2285376,58.48,59.51,58.145,59.51,2285376,0.0,1.0
2025-05-22,58.01,58.4,57.73,58.21,2436896,58.01,58.4,57.73,58.21,2436896,0.0,1.0
2025-05-23,57.55,57.84,57.27,57.41,1732322,57.55,57.84,57.27,57.41,1732322,0.0,1.0
2025-05-27,58.11,58.605,57.62,58.24,3657361,58.11,58.605,57.62,58.24,3657361,0.0,1.0
2025-05-28,58.09,59.115,57.78,58.26,2100004,58.09,59.115,57.78,58.26,2100004,0.0,1.0
2025-05-29,58.55,58.75,57.81,58.475,3982519,58.55,58.75,57.81,58.475,3982519,0.0,1.0
2025-05-30,58.07,58.48,57.11,58.48,2312261,58.07,58.48,57.11,58.48,2312261,0.0,1.0
2025-06-02,57.05,58.59,56.9,57.995,1912176,57.05,58.59,56.9,57.995,1912176,0.0,1.0
2025-06-03,56.79,57.81,56.08,56.87,2509322,56.79,57.81,56.08,56.87,2509322,0.0,1.0
2025-06-04,56.11,57.565,56.06,56.92,2035857,56.11,57.565,56.06,56.92,2035857,0.0,1.0
2025-06-05,55.27,56.35,55.15,56.08,2539785,55.27,56.35,55.15,56.08,2539785,0.0,1.0
2025-06-06,56.65,57.81,55.64,55.64,2125120,56.65,57.81,55.64,55.64,2125120,0.0,1.0
2025-06-09,56.88,57.46,56.2,56.91,3315859,56.88,57.46,56.2,56.91,3315859,0.0,1.0
2025-06-10,57.48,58.17,56.53,57.1,1709517,57.48,58.17,56.53,57.1,1709517,0.0,1.0
2025-06-11,57.16,57.985,57.02,57.48,1849152,57.16,57.985,57.02,57.48,1849152,0.0,1.0
2025-06-12,57.28,57.645,56.84,57.18,1428427,57.28,57.645,56.84,57.18,1428427,0.0,1.0
2025-06-13,56.22,57.355,56.035,56.41,1623371,56.22,57.355,56.035,56.41,1623371,0.0,1.0
2025-06-16,56.24,56.51,55.4521,56.2,1574673,56.24,56.51,55.4521,56.2,1574673,0.0,1.0
2025-06-17,55.0,56.28,54.89,56.05,2205841,55.0,56.28,54.89,56.05,2205841,0.0,1.0
2025-06-18,55.24,55.77,54.46,55.23,2310437,55.24,55.77,54.46,55.23,2310437,0.0,1.0
2025-06-20,55.0,56.25,54.79,55.64,4712392,55.0,56.25,54.79,55.64,4712392,0.0,1.0
2025-06-23,54.08,56.0,53.715,55.08,2309785,54.08,56.0,53.715,55.08,2309785,0.0,1.0
2025-06-24,54.69,54.86,53.715,54.5,2307109,54.69,54.86,53.715,54.5,2307109,0.0,1.0
2025-06-25,54.14,54.605,53.98,54.42,1129385,54.14,54.605,53.98,54.42,1129385,0.0,1.0
2025-06-26,54.1,54.55,53.76,54.46,1464734,54.1,54.55,53.76,54.46,1464734,0.0,1.0
2025-06-27,55.17,55.2,53.985,54.23,3332975,55.17,55.2,53.985,54.23,3332975,0.0,1.0
2025-06-30,54.97,55.9611,54.4,55.395,1555443,54.97,55.9611,54.4,55.395,1555443,0.0,1.0
2025-07-01,56.19,56.66,54.625,54.64,2841063,56.19,56.66,54.625,54.64,2841063,0.0,1.0
2025-07-02,57.17,57.61,56.19,56.19,2986861,57.17,57.61,56.19,56.19,2986861,0.0,1.0
2025-07-03,57.5,58.07,57.03,57.46,1376747,57.5,58.07,57.03,57.46,1376747,0.0,1.0
2025-07-07,57.41,58.0,56.76,56.97,2479737,57.41,58.0,56.76,56.97,2479737,0.0,1.0
2025-07-08,57.99,59.37,57.19,57.31,2449195,57.99,59.37,57.19,57.31,2449195,0.0,1.0
2025-07-09,59.67,59.98,58.205,58.35,2086381,59.67,59.98,58.205,58.35,2086381,0.0,1.0
2025-07-10,58.82,59.57,58.21,59.57,1670217,58.82,59.57,58.21,59.57,1670217,0.0,1.0
2025-07-11,58.1,58.5,57.64,58.228,2032257,58.1,58.5,57.64,58.228,2032257,0.0,1.0
2025-07-14,58.23,58.98,57.7001,58.06,1517406,58.23,58.98,57.7001,58.06,1517406,0.0,1.0
2025-07-15,56.62,58.665,56.52,58.6,1266564,56.62,58.665,56.52,58.6,1266564,0.0,1.0
2025-07-16,58.39,58.58,56.82,56.94,1661568,58.39,58.58,56.82,56.94,1661568,0.0,1.0
2025-07-17,58.37,59.35,58.22,58.48,1324834,58.37,59.35,58.22,58.48,1324834,0.0,1.0
2025-07-18,57.29,58.79,57.02,58.47,1741182,57.29,58.79,57.02,58.47,1741182,0.0,1.0
2025-07-21,56.56,57.55,56.4821,57.28,1060271,56.56,57.55,56.4821,57.28,1060271,0.0,1.0
2025-07-22,59.2,59.22,56.81,56.81,1774515,59.2,59.22,56.81,56.81,1774515,0.0,1.0
2025-07-23,59.67,60.4263,59.15,59.56,1381234,59.67,60.4263,59.15,59.56,1381234,0.0,1.0
2025-07-24,59.76,60.29,59.26,59.58,1879078,59.76,60.29,59.26,59.58,1879078,0.0,1.0
2025-07-25,59.01,60.09,58.87,60.06,1244680,59.01,60.09,58.87,60.06,1244680,0.0,1.0
2025-07-28,58.14,59.395,58.11,59.13,1155068,58.14,59.395,58.11,59.13,1155068,0.0,1.0
2025-07-29,58.23,58.65,57.58,58.07,1423107,58.23,58.65,57.58,58.07,1423107,0.0,1.0
2025-07-30,58.81,59.62,58.26,58.68,2543562,58.81,59.62,58.26,58.68,2543562,0.0,1.0
2025-07-31,57.85,59.01,57.36,58.24,2325203,57.85,59.01,57.36,58.24,2325203,0.0,1.0
2025-08-01,58.14,58.19,56.52,57.5,3817498,58.14,58.19,56.52,57.5,3817498,0.0,1.0
2025-08-04,60.31,60.625,58.0,58.19,6732288,60.31,60.625,58.0,58.19,6732288,0.0,1.0
2025-08-05,61.93,63.97,58.72,63.335,6989578,61.93,63.97,58.72,63.335,6989578,0.0,1.0
2025-08-06,60.67,61.75,60.4,61.58,2198641,60.67,61.75,60.4,61.58,2198641,0.0,1.0
2025-08-07,59.46,61.0,58.92,61.0,2104345,59.46,61.0,58.92,61.0,2104345,0.0,1.0
2025-08-08,57.33,60.09,56.36,59.31,3523401,57.33,60.09,56.36,59.31,3523401,0.0,1.0
2025-08-11,56.8,57.63,56.48,56.92,1908179,56.8,57.63,56.48,56.92,1908179,0.0,1.0
2025-08-12,56.86,57.46,56.45,56.8,1797617,56.86,57.46,56.45,56.8,1797617,0.0,1.0
2025-08-13,58.3,58.615,56.94,56.94,2686977,58.3,58.615,56.94,56.94,2686977,0.0,1.0
2025-08-14,58.0,58.12,57.32,57.84,1477633,58.0,58.12,57.32,57.84,1477633,0.0,1.0
2025-08-15,57.54,59.09,57.19,58.27,2525599,57.54,59.09,57.19,58.27,2525599,0.0,1.0
2025-08-18,57.44,58.35,57.31,57.68,1690746,57.44,58.35,57.31,57.68,1690746,0.0,1.0
2025-08-19,57.31,58.14,57.16,57.8,1434138,57.31,58.14,57.16,57.8,1434138,0.0,1.0
2025-08-20,57.96,58.7,57.27,57.5,1763244,57.96,58.7,57.27,57.5,1763244,0.0,1.0
2025-08-21,58.07,58.68,57.44,57.48,1408133,58.07,58.68,57.44,57.48,1408133,0.0,1.0
2025-08-22,58.58,58.855,57.74,58.23,1654877,58.58,58.855,57.74,58.23,1654877,0.0,1.0
2025-08-25,58.5,58.935,57.55,58.88,1720406,58.5,58.935,57.55,58.88,1720406,0.0,1.0
2025-08-26,57.45,58.725,57.145,58.65,2216518,57.45,58.725,57.145,58.65,2216518,0.0,1.0
2025-08-27,58.66,58.8,57.415,57.5,1700927,58.66,58.8,57.415,57.5,1700927,0.0,1.0
2025-08-28,57.68,58.64,57.32,58.47,1244631,57.68,58.64,57.32,58.47,1244631,0.0,1.0
2025-08-29,58.27,58.35,57.3,57.54,1269749,58.27,58.35,57.3,57.54,1269749,0.0,1.0
2025-09-02,59.09,59.24,58.25,58.4,1716164,59.09,59.24,58.25,58.4,1716164,0.0,1.0
2025-09-03,58.98,59.79,58.53,59.23,1419803,58.98,59.79,58.53,59.23,1419803,0.0,1.0
2025-09-04,56.75,58.91,55.99,58.91,2401557,56.75,58.91,55.99,58.91,2401557,0.0,1.0
2025-09-05,57.77,58.03,56.58,56.64,1464636,57.77,58.03,56.58,56.64,1464636,0.0,1.0
2025-09-08,56.38,57.77,55.59,57.5,1846369,56.38,57.77,55.59,57.5,1846369,0.0,1.0
2025-09-09,55.69,56.5,55.13,56.25,1529990,55.69,56.5,55.13,56.25,1529990,0.0,1.0
2025-09-10,54.5,55.515,54.245,55.31,2152243,54.5,55.515,54.245,55.31,2152243,0.0,1.0
2025-09-11,55.91,55.945,54.2,54.46,2028706,55.91,55.945,54.2,54.46,2028706,0.0,1.0
2025-09-12,54.09,56.07,54.05,55.65,1930102,54.09,56.07,54.05,55.65,1930102,0.0,1.0
2025-09-15,53.14,54.39,52.94,54.25,1829421,53.14,54.39,52.94,54.25,1829421,0.0,1.0
2025-09-16,53.94,54.42,53.15,53.2,2331271,53.94,54.42,53.15,53.2,2331271,0.0,1.0
2025-09-17,54.37,55.18,53.62,53.85,2706143,54.37,55.18,53.62,53.85,2706143,0.0,1.0
2025-09-18,55.14,55.22,54.43,54.57,1522405,55.14,55.22,54.43,54.57,1522405,0.0,1.0
2025-09-19,54.36,55.52,54.21,55.52,4993096,54.36,55.52,54.21,55.52,4993096,0.0,1.0
2025-09-22,53.94,54.7,53.81,54.35,2014446,53.94,54.7,53.81,54.35,2014446,0.0,1.0
2025-09-23,53.41,54.12,52.91,54.09,2047328,53.41,54.12,52.91,54.09,2047328,0.0,1.0
2025-09-24,53.77,53.87,53.0,53.2,1418280,53.77,53.87,53.0,53.2,1418280,0.0,1.0
2025-09-25,52.62,54.5,52.475,54.18,2725925,52.62,54.5,52.475,54.18,2725925,0.0,1.0
2025-09-26,53.85,53.97,52.65,53.0,1843340,53.85,53.97,52.65,53.0,1843340,0.0,1.0
2025-09-29,54.02,54.38,53.5,53.76,1593218,54.02,54.38,53.5,53.76,1593218,0.0,1.0
2025-09-30,54.16,54.42,53.185,53.96,1764245,54.16,54.42,53.185,53.96,1764245,0.0,1.0
2025-10-01,54.86,55.75,54.26,54.29,2949435,54.86,55.75,54.26,54.29,2949435,0.0,1.0
2025-10-02,55.57,55.99,54.58,54.905,2141484,55.57,55.99,54.58,54.905,2141484,0.0,1.0
2025-10-03,55.43,56.0,55.01,55.5,2361472,55.43,56.0,55.01,55.5,2361472,0.0,1.0
2025-10-06,55.61,56.06,55.285,56.06,1833578,55.61,56.06,55.285,56.06,1833578,0.0,1.0
2025-10-07,54.7,56.26,54.581,55.92,1581500,54.7,56.26,54.581,55.92,1581500,0.0,1.0
2025-10-08,54.69,55.2,54.18,54.57,1313406,54.69,55.2,54.18,54.57,1313406,0.0,1.0
2025-10-09,53.85,55.39,53.74,55.39,3361322,53.85,55.39,53.74,55.39,3361322,0.0,1.0
2025-10-10,52.32,54.25,51.785,54.16,2961830,52.32,54.25,51.785,54.16,2961830,0.0,1.0
2025-10-13,52.45,52.9,51.85,52.585,2251133,52.45,52.9,51.85,52.585,2251133,0.0,1.0
2025-10-14,52.47,52.805,51.565,51.78,2469682,52.47,52.805,51.565,51.78,2469682,0.0,1.0
2025-10-15,53.09,53.76,52.185,52.34,1949048,53.09,53.76,52.185,52.34,1949048,0.0,1.0
2025-10-16,52.95,53.96,52.38,53.09,2211857,52.95,53.96,52.38,53.09,2211857,0.0,1.0
2025-10-17,53.29,53.49,52.58,52.6,1785819,53.29,53.49,52.58,52.6,1785819,0.0,1.0
2025-10-20,53.07,53.545,52.1448,53.545,2041012,53.07,53.545,52.1448,53.545,2041012,0.0,1.0
2025-10-21,53.81,53.98,52.62,53.08,1912844,53.81,53.98,52.62,53.08,1912844,0.0,1.0
2025-10-22,53.37,54.41,53.225,53.81,2459709,53.37,54.41,53.225,53.81,2459709,0.0,1.0
2025-10-23,54.55,54.61,53.14,53.485,2343456,54.55,54.61,53.14,53.485,2343456,0.0,1.0
2025-10-24,54.48,55.03,54.19,54.485,2101249,54.48,55.03,54.19,54.485,2101249,0.0,1.0
2025-10-27,52.67,55.84,52.264,54.98,5512267,52.67,55.84,52.264,54.98,5512267,0.0,1.0
2025-10-28,53.49,56.8,53.27,53.4,6452951,53.49,56.8,53.27,53.4,6452951,0.0,1.0
2025-10-29,51.86,54.75,51.74,53.46,4754117,51.86,54.75,51.74,53.46,4754117,0.0,1.0
2025-10-30,51.91,52.485,51.1,51.86,2666720,51.91,52.485,51.1,51.86,2666720,0.0,1.0
2025-10-31,53.57,53.62,51.0,51.33,3250538,53.57,53.62,51.0,51.33,3250538,0.0,1.0
2025-11-03,52.85,54.2499,52.06,53.03,2685806,52.85,54.2499,52.06,53.03,2685806,0.0,1.0
2025-11-04,52.52,52.765,51.8,52.56,1990822,52.52,52.765,51.8,52.56,1990822,0.0,1.0
2025-11-05,52.8,53.5,51.86,52.17,2120482,52.8,53.5,51.86,52.17,2120482,0.0,1.0
2025-11-06,51.84,52.68,51.42,52.03,2957635,51.84,52.68,51.42,52.03,2957635,0.0,1.0
2025-11-07,51.46,51.9,50.76,51.9,3097012,51.46,51.9,50.76,51.9,3097012,0.0,1.0
2025-11-10,52.67,52.8,51.81,51.945,2068801,52.67,52.8,51.81,51.945,2068801,0.0,1.0
2025-11-11,54.93,54.97,52.855,53.0,2312282,54.93,54.97,52.855,53.0,2312282,0.0,1.0
2025-11-12,55.32,55.33,54.305,54.94,2083117,55.32,55.33,54.305,54.94,2083117,0.0,1.0
2025-11-13,54.22,55.34,54.16,55.0,2264972,54.22,55.34,54.16,55.0,2264972,0.0,1.0
2025-11-14,54.73,55.295,53.67,54.18,1975965,54.73,55.295,53.67,54.18,1975965,0.0,1.0
2025-11-17,54.46,55.24,54.0,54.13,2222701,54.46,55.24,54.0,54.13,2222701,0.0,1.0
2025-11-18,54.16,54.52,52.91,54.32,2013765,54.16,54.52,52.91,54.32,2013765,0.0,1.0
2025-11-19,52.56,53.88,51.99,53.88,2057453,52.56,53.88,51.99,53.88,2057453,0.0,1.0
2025-11-20,52.48,53.725,52.36,52.62,2128227,52.48,53.725,52.36,52.62,2128227,0.0,1.0
2025-11-21,54.69,54.76,52.505,52.72,3002466,54.69,54.76,52.505,52.72,3002466,0.0,1.0
2025-11-24,55.5,56.13,53.93,54.22,17392210,55.5,56.13,53.93,54.22,17392210,0.0,1.0
2025-11-25,56.29,56.45,55.35,55.6,2544620,56.29,56.45,55.35,55.6,2544620,0.0,1.0
2025-11-26,55.52,56.39,54.51,56.26,3576418,55.52,56.39,54.51,56.26,3576418,0.0,1.0